1580803200000|2020-02-04 08:00:00|1225|1220|1223|1222.5|1226.5|1225.5|1220.5|1220|367820
1580803500000|2020-02-04 08:05:00|1222.5|1222|1222.5|1222|1224|1223.5|1219|1218|140331
1580803800000|2020-02-04 08:10:00|1223|1222.5|1223|1222|1224|1223.5|1222|1221.5|171070
1580804100000|2020-02-04 08:15:00|1222.5|1222.5|1225.5|1225|1226|1225.5|1221|1220.5|125457
1580804400000|2020-02-04 08:20:00|1226|1225.5|1226.5|1225.5|1227|1226.5|1224.5|1224|82476
1580804700000|2020-02-04 08:25:00|1226|1225|1229|1228.5|1230|1229|1225.5|1225|96938
1580805000000|2020-02-04 08:30:00|1230|1229|1227.5|1227|1230|1229|1227.5|1227|195522
1580805300000|2020-02-04 08:35:00|1228|1227.5|1227.5|1227|1229|1228.5|1227.5|1227|44230
1580805600000|2020-02-04 08:40:00|1227|1226.5|1227.5|1227|1227.5|1227|1225.5|1225|101465
1580805900000|2020-02-04 08:45:00|1227|1226.5|1227.5|1227|1227.5|1227|1226|1225.5|53468
1580806200000|2020-02-04 08:50:00|1228|1227.5|1229.5|1229|1231|1230.5|1228|1227.5|42150
1580806500000|2020-02-04 08:55:00|1229|1228.5|1230.5|1230|1231|1230.5|1229|1228.5|27753
1580806800000|2020-02-04 09:00:00|1230|1229.5|1232.5|1232|1233|1232|1229.5|1228.5|137877
1580807100000|2020-02-04 09:05:00|1232|1231.5|1231.5|1231|1232.5|1232|1230|1229.5|55889
1580807400000|2020-02-04 09:10:00|1232|1231.5|1231.5|1230.5|1232.5|1232|1231|1230.5|34299
1580807700000|2020-02-04 09:15:00|1232|1231|1230.5|1229.5|1232|1231.5|1230|1229.5|58639
1580808000000|2020-02-04 09:20:00|1231|1230|1231|1230.5|1231.5|1231|1230|1229|33262
1580808300000|2020-02-04 09:25:00|1230.5|1230|1231|1230.5|1231.5|1230.5|1230.5|1230|14966
1580808600000|2020-02-04 09:30:00|1231.5|1231|1232.5|1232|1232.5|1232|1231.5|1231|66447
1580808900000|2020-02-04 09:35:00|1233|1232.5|1234|1233.5|1234.5|1234|1233|1232.5|172534
1580809200000|2020-02-04 09:40:00|1234.5|1234|1232.5|1232|1235|1234|1232|1231.5|56870
1580809500000|2020-02-04 09:45:00|1233|1232.5|1233.5|1233|1234.5|1234|1232.5|1232.5|56932
1580809800000|2020-02-04 09:50:00|1234|1233.5|1234|1233.5|1234|1233.5|1232.5|1232|56437
1580810100000|2020-02-04 09:55:00|1233.5|1233|1233.5|1233|1234|1233|1232.5|1232|20265
1580810400000|2020-02-04 10:00:00|1233|1232.5|1233|1232.5|1233.5|1233|1232.5|1232|32579
1580810700000|2020-02-04 10:05:00|1232.5|1232|1233|1232.5|1233|1232.5|1232|1231.5|28918
1580811000000|2020-02-04 10:10:00|1232.5|1232|1233|1232|1234|1233|1232.5|1232|42494
1580811300000|2020-02-04 10:15:00|1232.5|1231.5|1232.5|1232|1233.5|1233|1232|1231.5|30155
1580811600000|2020-02-04 10:20:00|1233|1232.5|1232.5|1232|1233|1232.5|1231.5|1231|24405
1580811900000|2020-02-04 10:25:00|1233|1232.5|1232|1231.5|1233|1232.5|1232|1231|39407
1580812200000|2020-02-04 10:30:00|1232.5|1232|1232|1231.5|1233|1232.5|1231.5|1231|47473
1580812500000|2020-02-04 10:35:00|1231.5|1231|1231|1230.5|1232|1231.5|1231|1230.5|20554
1580812800000|2020-02-04 10:40:00|1231.5|1231|1232|1231.5|1232|1231.5|1231.5|1231|15343
1580813100000|2020-02-04 10:45:00|1231.5|1231|1230|1229.5|1232|1231|1230|1229.5|44246
1580813400000|2020-02-04 10:50:00|1230.5|1230|1230.5|1230|1231|1230|1230|1229.5|44130
1580813700000|2020-02-04 10:55:00|1230|1229.5|1230.5|1230|1230.5|1230|1230|1229.5|32571
1580814000000|2020-02-04 11:00:00|1230|1229.5|1230.5|1229.5|1230.5|1230|1229.5|1229|32850
1580814300000|2020-02-04 11:05:00|1230|1229|1230|1229.5|1230|1229.5|1229.5|1229|38349
1580814600000|2020-02-04 11:10:00|1230.5|1229|1231.5|1231|1231.5|1231|1230.5|1229|15798
1580814900000|2020-02-04 11:15:00|1232|1231.5|1232.5|1232|1233.5|1233|1232|1231.5|82998
1580815200000|2020-02-04 11:20:00|1233|1232.5|1232.5|1232|1233|1232.5|1232|1231.5|23980
1580815500000|2020-02-04 11:25:00|1232|1231.5|1232.5|1232|1232.5|1232|1232|1231.5|22923
1580815800000|2020-02-04 11:30:00|1233|1232.5|1233|1232.5|1233|1232.5|1232.5|1232|43318
1580816100000|2020-02-04 11:35:00|1232.5|1232|1232.5|1232|1232.5|1232|1232|1231.5|19232
1580816400000|2020-02-04 11:40:00|1232|1231.5|1232|1231.5|1232.5|1232|1231.5|1231|11841
1580816700000|2020-02-04 11:45:00|1232.5|1232|1233.5|1233|1233.5|1233|1232|1231.5|14447
1580817000000|2020-02-04 11:50:00|1233|1232.5|1232.5|1232|1233|1232.5|1232.5|1232|17844
1580817300000|2020-02-04 11:55:00|1233||1232.5||1233||1232.5||5185
1580817600000|2020-02-04 12:00:00|1233|1232.5|1233|1232.5|1233|1232.5|1232.5|1232|23884
1580817900000|2020-02-04 12:05:00|1232.5|1232|1234.5|1234|1234.5|1234|1232.5|1232|24352
1580818200000|2020-02-04 12:10:00|1235|1234.5|1234|1233.5|1235.5|1234.5|1234|1233.5|25453
1580818500000|2020-02-04 12:15:00|1234.5|1234|1234.5|1234|1235.5|1234.5|1234|1233.5|23139
1580818800000|2020-02-04 12:20:00|1234|1233.5|1234.5|1234|1234.5|1234|1233.5|1233|24076
1580819100000|2020-02-04 12:25:00|1235|1233.5|1236|1235.5|1236.5|1236|1234|1233.5|32563
1580819400000|2020-02-04 12:30:00|1236.5|1236|1236.5|1236|1236.5|1236|1236|1235.5|17602
1580819700000|2020-02-04 12:35:00|1237|1236.5|1237.5|1237|1237.5|1237|1237|1236.5|21566
1580820000000|2020-02-04 12:40:00|1238|1237.5|1238|1237.5|1238.5|1238|1237|1236.5|98131
1580820300000|2020-02-04 12:45:00|1237.5|1237|1237.5|1237|1238.5|1238|1237.5|1237|37533
1580820600000|2020-02-04 12:50:00|1238|1237.5|1238.5|1238|1239|1238.5|1237.5|1237|37447
1580820900000|2020-02-04 12:55:00|1239|1238.5|1239|1238.5|1239.5|1238.5|1238.5|1238|18826
1580821200000|2020-02-04 13:00:00|1239.5|1239|1240|1239.5|1240.5|1239.5|1239|1238.5|16796
1580821500000|2020-02-04 13:05:00|1239.5|1239|1239|1238.5|1239.5|1239|1239|1238.5|40783
1580821800000|2020-02-04 13:10:00|1238.5|1238|1239.5|1239|1239.5|1239|1238.5|1238|31653
1580822100000|2020-02-04 13:15:00|1239|1238.5|1239.5|1239|1240.5|1240|1239|1238.5|65109
1580822400000|2020-02-04 13:20:00|1240|1239.5|1240.5|1240|1240.5|1240|1240|1239.5|32933
1580822700000|2020-02-04 13:25:00|1241|1240.5|1242.5|1242|1243|1242.5|1241|1240|61059
1580823000000|2020-02-04 13:30:00|1243|1242.5|1242.5|1242|1243.5|1242.5|1242.5|1242|15430
1580823300000|2020-02-04 13:35:00|1242|1241.5|1241.5|1241|1242.5|1242|1241|1240|71769
1580823600000|2020-02-04 13:40:00|1242|1241.5|1242|1241.5|1242.5|1242|1241|1240.5|134268
1580823900000|2020-02-04 13:45:00|1242.5|1242|1243|1242.5|1243.5|1242.5|1242.5|1242|23471
1580824200000|2020-02-04 13:50:00|1243.5|1243|1244|1243.5|1244|1243.5|1243.5|1243|44299
1580824500000|2020-02-04 13:55:00|1244.5|1244|1241.5|1241|1244.5|1244|1240.5|1240|182408
1580824800000|2020-02-04 14:00:00|1242|1241.5|1242|1241.5|1242|1241.5|1240.5|1240|37669
1580825100000|2020-02-04 14:05:00|1242.5|1241|1242.5|1242|1242.5|1242|1241.5|1241|47947
1580825400000|2020-02-04 14:10:00|1243|1242.5|1241.5|1241|1243.5|1243|1241.5|1241|108384
1580825700000|2020-02-04 14:15:00|1241|1240.5|1240|1239.5|1241.5|1241|1240|1239.5|15681
1580826000000|2020-02-04 14:20:00|1240.5|1240|1240.5|1240|1240.5|1240|1240.5|1240|9735
1580826300000|2020-02-04 14:25:00|1240|1239.5|1240|1239.5|1240.5|1240|1239.5|1239|39982
1580826600000|2020-02-04 14:30:00|1239.5|1239|1238.5|1238|1241|1240.5|1238|1237.5|130886
1580826900000|2020-02-04 14:35:00|1239|1238.5|1239|1238|1240.5|1239.5|1238.5|1238|103419
1580827200000|2020-02-04 14:40:00|1239.5|1238.5|1238.5|1238|1240|1239.5|1238.5|1238|34545
1580827500000|2020-02-04 14:45:00|1239|1238.5|1240.5|1240|1241|1240.5|1239|1238.5|88764
1580827800000|2020-02-04 14:50:00|1241|1239.5|1240|1239.5|1241|1240|1239.5|1239|38319
1580828100000|2020-02-04 14:55:00|1239.5|1239|1240|1239|1241|1240.5|1239.5|1239|23384
1580828400000|2020-02-04 15:00:00|1240.5|1239.5|1238.5|1238|1241|1240|1238.5|1238|126852
1580828700000|2020-02-04 15:05:00|1239|1238.5|1240|1239.5|1240.5|1239.5|1238.5|1238|45561
1580829000000|2020-02-04 15:10:00|1240.5|1240|1239|1238.5|1241|1240.5|1239|1238.5|59276
1580829300000|2020-02-04 15:15:00|1239.5|1239|1239.5|1239|1240|1239|1238.5|1238|44935
1580829600000|2020-02-04 15:20:00|1240|1239.5|1240.5|1240|1240.5|1240|1239|1238.5|50114
1580829900000|2020-02-04 15:25:00|1241|1240.5|1243|1242|1243|1242.5|1241|1240.5|58441
1580830200000|2020-02-04 15:30:00|1242.5|1242.5|1242|1241.5|1243|1242.5|1241.5|1241|75804
1580830500000|2020-02-04 15:35:00|1242.5|1242|1242.5|1242|1243|1242|1242|1241.5|31262
1580830800000|2020-02-04 15:40:00|1243|1241.5|1242|1241.5|1243|1242|1242|1241.5|29792
1580831100000|2020-02-04 15:45:00|1242.5|1241|1240.5|1240|1242.5|1241|1240.5|1240|47346
1580831400000|2020-02-04 15:50:00|1240|1239.5|1240.5|1240|1240.5|1240|1239.5|1239|52971
1580831700000|2020-02-04 15:55:00|1240|1239.5|1239|1238.5|1240.5|1240|1238.5|1238|77133
1580832000000|2020-02-04 16:00:00|1239.5|1239|1238.5|1238|1239.5|1239|1238|1237.5|70349
1580832300000|2020-02-04 16:05:00|1239|1238.5|1238.5|1238|1239|1238.5|1237.5|1237|105786
1580832600000|2020-02-04 16:10:00|1239|1238.5|1238.5|1238|1239.5|1239|1238.5|1238|63917
1580832900000|2020-02-04 16:15:00|1239|1238.5|1239.5|1239|1239.5|1239|1238.5|1238|28459
1580889600000|2020-02-05 08:00:00|1242|1234.5|1240|1239|1242|1239.5|1237|1234.5|141658
1580889900000|2020-02-05 08:05:00|1239|1238.5|1243|1242.5|1243|1242.5|1239|1238.5|91944
1580890200000|2020-02-05 08:10:00|1242.5|1242|1240|1239.5|1242.5|1242|1240|1239|45784
1580890500000|2020-02-05 08:15:00|1239.5|1239|1240|1239.5|1240.5|1240|1239|1238.5|54655
1580890800000|2020-02-05 08:20:00|1239.5|1239|1240|1239|1240|1239|1237.5|1237|46211
1580891100000|2020-02-05 08:25:00|1239.5|1238.5|1243|1242.5|1243.5|1243|1239.5|1238.5|30183
1580891400000|2020-02-05 08:30:00|1243.5|1243|1246.5|1245.5|1246.5|1246|1242.5|1241.5|48098
1580891700000|2020-02-05 08:35:00|1246|1245|1254.5|1254|1254.5|1254|1245|1244.5|119988
1580892000000|2020-02-05 08:40:00|1255|1254.5|1252.5|1252|1257|1256|1252|1251.5|57874
1580892300000|2020-02-05 08:45:00|1253|1252.5|1253.5|1252.5|1256.5|1256|1252|1251.5|135384
1580892600000|2020-02-05 08:50:00|1253|1253|1251.5|1251|1255|1254.5|1251|1250.5|55193
1580892900000|2020-02-05 08:55:00|1251|1250.5|1253|1252|1253|1252.5|1251|1250.5|43800
1580893200000|2020-02-05 09:00:00|1252.5|1251.5|1253|1252.5|1254.5|1254|1251|1250.5|66070
1580893500000|2020-02-05 09:05:00|1253.5|1253|1255.5|1255|1256.5|1256|1253|1252.5|35265
1580893800000|2020-02-05 09:10:00|1256|1254.5|1255|1254|1256|1255.5|1254|1253.5|41069
1580894100000|2020-02-05 09:15:00|1255.5|1254.5|1258|1257.5|1259|1258.5|1255|1254.5|202278
1580894400000|2020-02-05 09:20:00|1258.5|1258|1258.5|1258|1260|1259|1257.5|1257|66209
1580894700000|2020-02-05 09:25:00|1259|1258.5|1260.5|1260|1261.5|1261|1259|1258.5|71904
1580895000000|2020-02-05 09:30:00|1261|1260.5|1264.5|1264|1264.5|1264|1261|1260.5|74973
1580895300000|2020-02-05 09:35:00|1265|1264.5|1265.5|1264.5|1265.5|1265|1263.5|1263|87572
1580895600000|2020-02-05 09:40:00|1266|1265|1266|1265|1267|1266.5|1264.5|1264|103667
1580895900000|2020-02-05 09:45:00|1265.5|1265.5|1266.5|1266|1267|1266.5|1265.5|1265|35797
1580896200000|2020-02-05 09:50:00|1267|1266.5|1269|1268|1269.5|1269|1267|1266|83943
1580896500000|2020-02-05 09:55:00|1268.5|1268.5|1266.5|1266|1269|1268.5|1266.5|1265.5|45770
1580896800000|2020-02-05 10:00:00|1266|1265.5|1264.5|1264|1266|1265.5|1263.5|1263|36811
1580897100000|2020-02-05 10:05:00|1264|1263.5|1262.5|1262|1264|1263.5|1262|1261.5|109692
1580897400000|2020-02-05 10:10:00|1263|1262.5|1261.5|1261|1263|1262.5|1261|1260.5|72445
1580897700000|2020-02-05 10:15:00|1261|1260.5|1261.5|1260.5|1261.5|1261|1260.5|1259.5|41115
1580898000000|2020-02-05 10:20:00|1261|1261|1259|1258.5|1261|1261|1258.5|1258|36059
1580898300000|2020-02-05 10:25:00|1259.5|1259|1259|1258.5|1259.5|1259|1258.5|1258|107910
1580898600000|2020-02-05 10:30:00|1259.5|1259|1260|1259.5|1261|1260|1259|1258.5|110565
1580898900000|2020-02-05 10:35:00|1260.5|1260|1261.5|1261|1262|1261|1260|1259.5|137070
1580899200000|2020-02-05 10:40:00|1262|1261.5|1260|1259.5|1262.5|1262|1260|1259|90580
1580899500000|2020-02-05 10:45:00|1259.5|1259|1261.5|1261|1261.5|1261|1259.5|1259|24627
1580899800000|2020-02-05 10:50:00|1262|1261.5|1262|1261.5|1262.5|1262|1261.5|1261|52132
1580900100000|2020-02-05 10:55:00|1262.5|1262|1263.5|1263|1263.5|1263|1262|1262|34103
1580900400000|2020-02-05 11:00:00|1264|1263.5|1264.5|1264|1264.5|1264|1263.5|1263|34631
1580900700000|2020-02-05 11:05:00|1265|1263.5|1264|1263.5|1265|1263.5|1263.5|1263|42982
1580901000000|2020-02-05 11:10:00|1263.5|1262.5|1263|1262.5|1264|1263|1262.5|1262|72584
1580901300000|2020-02-05 11:15:00|1263.5|1263|1263.5|1263|1264|1263.5|1263|1262.5|21170
1580901600000|2020-02-05 11:20:00|1264|1263.5|1264.5|1264|1264.5|1264|1263.5|1263|23461
1580901900000|2020-02-05 11:25:00|1265|1264.5|1265|1264.5|1266|1265|1265|1264.5|18562
1580902200000|2020-02-05 11:30:00|1265.5|1265|1264.5|1264|1265.5|1265|1264.5|1264|39454
1580902500000|2020-02-05 11:35:00|1264|1263.5|1259.5|1259|1264|1263.5|1258|1257.5|211049
1580902800000|2020-02-05 11:40:00|1260|1259.5|1260|1259.5|1260.5|1260|1258|1257|51969
1580903100000|2020-02-05 11:45:00|1259.5|1259|1260.5|1259.5|1260.5|1260|1259|1258.5|53732
1580903400000|2020-02-05 11:50:00|1260|1260|1260.5|1259.5|1260.5|1260|1259.5|1259|39522
1580903700000|2020-02-05 11:55:00|1260|1260|1259|1258|1260.5|1260|1259|1258|21656
1580904000000|2020-02-05 12:00:00|1258.5|1258.5|1258|1257.5|1259|1258.5|1258|1257.5|24676
1580904300000|2020-02-05 12:05:00|1258.5|1258|1259|1258.5|1259|1258.5|1258|1257.5|29011
1580904600000|2020-02-05 12:10:00|1259.5|1259|1260.5|1260|1261.5|1261|1259.5|1259|27448
1580904900000|2020-02-05 12:15:00|1261|1260.5|1263|1262.5|1263.5|1262.5|1261|1260.5|47008
1580905200000|2020-02-05 12:20:00|1263.5|1263|1263|1262.5|1263.5|1263|1263|1262.5|13412
1580905500000|2020-02-05 12:25:00|1263.5|1263|1264|1263.5|1264|1263.5|1263|1262.5|16160
1580905800000|2020-02-05 12:30:00|1263.5|1263|1263|1262.5|1263.5|1263|1262|1261.5|42966
1580906100000|2020-02-05 12:35:00|1263.5|1262|1263|1262.5|1263.5|1262.5|1262|1261.5|43886
1580906400000|2020-02-05 12:40:00|1262.5|1262|1261.5|1261|1262.5|1262|1261.5|1261|38151
1580906700000|2020-02-05 12:45:00|1261|1260.5|1261|1260.5|1261.5|1261|1260.5|1260|21267
1580907000000|2020-02-05 12:50:00|1260.5|1260|1259|1258.5|1260.5|1260|1258.5|1258|34774
1580907300000|2020-02-05 12:55:00|1259.5|1259|1259.5|1259|1260|1259|1259|1258.5|21576
1580907600000|2020-02-05 13:00:00|1259|1258.5|1260|1259.5|1260.5|1259.5|1258.5|1258|30788
1580907900000|2020-02-05 13:05:00|1259.5|1259|1262|1261.5|1262.5|1261.5|1259.5|1259|22788
1580908200000|2020-02-05 13:10:00|1261.5|1261|1262|1261.5|1262.5|1261.5|1260.5|1260|31491
1580908500000|2020-02-05 13:15:00|1262.5|1262|1263|1262|1264.5|1264|1262.5|1262|58554
1580908800000|2020-02-05 13:20:00|1263.5|1262.5|1262|1261.5|1263.5|1263|1262|1261.5|27202
1580909100000|2020-02-05 13:25:00|1261.5|1261|1262.5|1262|1262.5|1262|1261.5|1261|11527
1580909400000|2020-02-05 13:30:00|1263|1261.5|1263|1262.5|1263.5|1263|1262|1261.5|25381
1580909700000|2020-02-05 13:35:00|1263.5|1263|1261.5|1260.5|1263.5|1263|1261|1260.5|63519
1580910000000|2020-02-05 13:40:00|1261|1261|1261.5|1261|1263|1262.5|1261|1261|47235
1580910300000|2020-02-05 13:45:00|1261|1260.5|1263|1262.5|1263.5|1263|1260.5|1260|50148
1580910600000|2020-02-05 13:50:00|1262.5|1262|1263.5|1263|1263.5|1263|1262.5|1262|40940
1580910900000|2020-02-05 13:55:00|1263|1262.5|1263|1262.5|1263.5|1263|1263|1262.5|10766
1580911200000|2020-02-05 14:00:00|1262.5|1262|1261.5|1261|1262.5|1262|1261|1260.5|44922
1580911500000|2020-02-05 14:05:00|1261|1260.5|1261.5|1261|1261.5|1261|1261|1260.5|24673
1580911800000|2020-02-05 14:10:00|1261|1260.5|1260.5|1260|1261.5|1260.5|1260.5|1260|11007
1580912100000|2020-02-05 14:15:00|1261|1260.5|1260.5|1260|1261|1260.5|1260|1259.5|48481
1580912400000|2020-02-05 14:20:00|1261|1260.5|1263|1262.5|1263|1262.5|1261|1260.5|172842
1580912700000|2020-02-05 14:25:00|1262.5|1262|1262|1261.5|1262.5|1262|1262|1261.5|24212
1580913000000|2020-02-05 14:30:00|1261.5|1261|1259|1258.5|1261.5|1261|1258.5|1258|111021
1580913300000|2020-02-05 14:35:00|1259.5|1259|1259.5|1259|1260|1259.5|1258.5|1258|74255
1580913600000|2020-02-05 14:40:00|1259|1258.5|1258.5|1258|1259.5|1259|1255.5|1254.5|120870
1580913900000|2020-02-05 14:45:00|1259|1258.5|1260|1259.5|1261.5|1260.5|1258.5|1258|57436
1580914200000|2020-02-05 14:50:00|1259.5|1259|1259|1258|1261|1260|1259|1258|62012
1580914500000|2020-02-05 14:55:00|1258.5|1258.5|1258|1257.5|1260|1259.5|1258|1257.5|46343
1580914800000|2020-02-05 15:00:00|1258.5|1257|1261|1260|1261.5|1261|1258|1257|68160
1580915100000|2020-02-05 15:05:00|1261.5|1260.5|1259|1258.5|1261.5|1260.5|1259|1258|45608
1580915400000|2020-02-05 15:10:00|1259.5|1259|1259|1258.5|1261.5|1260.5|1258.5|1258|54240
1580915700000|2020-02-05 15:15:00|1259.5|1259|1257|1256|1259.5|1259|1256.5|1256|70133
1580916000000|2020-02-05 15:20:00|1256.5|1256.5|1257.5|1257|1258|1257|1256.5|1256|48346
1580916300000|2020-02-05 15:25:00|1257|1256.5|1255|1254.5|1257|1256.5|1253.5|1252.5|58184
1580916600000|2020-02-05 15:30:00|1254.5|1254|1257|1256|1257.5|1257|1254|1253.5|114515
1580916900000|2020-02-05 15:35:00|1256.5|1256.5|1256|1255.5|1257.5|1256.5|1255|1254.5|72032
1580917200000|2020-02-05 15:40:00|1255.5|1255|1257|1256.5|1257.5|1256.5|1255|1254.5|57632
1580917500000|2020-02-05 15:45:00|1256.5|1256|1258|1257|1258.5|1257.5|1256.5|1256|83934
1580917800000|2020-02-05 15:50:00|1257.5|1257.5|1258.5|1258|1259|1258|1257.5|1257|60157
1580918100000|2020-02-05 15:55:00|1258|1257.5|1259|1258.5|1259|1258.5|1257.5|1257|89103
1580918400000|2020-02-05 16:00:00|1258.5|1258|1257|1256|1258.5|1258|1256.5|1256|108170
1580918700000|2020-02-05 16:05:00|1257.5|1256.5|1257|1256.5|1257.5|1257|1256|1255.5|74970
1580919000000|2020-02-05 16:10:00|1257.5|1257|1258.5|1257.5|1258.5|1258|1257|1256.5|83099
1580919300000|2020-02-05 16:15:00|1259|1258|1259.5|1258.5|1260|1259|1258|1257.5|72379
1580976300000|2020-02-06 08:05:00|1282|1281|1289|1288.5|1291|1290|1282|1281|477272
1580976600000|2020-02-06 08:10:00|1288.5|1288|1286|1285|1290|1289|1285.5|1285|205861
1580976900000|2020-02-06 08:15:00|1286.5|1285.5|1283|1282.5|1286.5|1286|1282.5|1281.5|128415
1580977200000|2020-02-06 08:20:00|1283.5|1282|1281.5|1280.5|1283.5|1282.5|1280.5|1280|97154
1580977500000|2020-02-06 08:25:00|1282|1281|1280|1279.5|1282.5|1282|1279|1278.5|115457
1580977800000|2020-02-06 08:30:00|1280.5|1279|1283.5|1283|1284.5|1283.5|1280|1279|81293
1580978100000|2020-02-06 08:35:00|1283|1282.5|1286|1285.5|1286.5|1285.5|1281|1280.5|78845
1580978400000|2020-02-06 08:40:00|1285.5|1285|1287|1286|1288.5|1287.5|1285.5|1285|103206
1580978700000|2020-02-06 08:45:00|1286.5|1286.5|1288|1287.5|1288.5|1288|1286.5|1285.5|53818
1580979000000|2020-02-06 08:50:00|1288.5|1288|1291|1290.5|1291.5|1291|1288.5|1288|70693
1580979300000|2020-02-06 08:55:00|1291.5|1291|1293|1292|1293.5|1293|1290|1289|194146
1580979600000|2020-02-06 09:00:00|1292.5|1291.5|1292|1291.5|1293|1292.5|1290.5|1290|87091
1580979900000|2020-02-06 09:05:00|1291.5|1291|1292|1291.5|1293|1292.5|1291|1290.5|57929
1580980200000|2020-02-06 09:10:00|1291.5|1291|1291.5|1291|1292.5|1292|1290.5|1290|119192
1580980500000|2020-02-06 09:15:00|1292|1291.5|1288.5|1288|1292.5|1291.5|1288.5|1288|80147
1580980800000|2020-02-06 09:20:00|1289|1287.5|1286|1285.5|1289.5|1289|1286|1285.5|65964
1580981100000|2020-02-06 09:25:00|1285.5|1285|1285.5|1284.5|1286|1285|1283.5|1283|89375
1580981400000|2020-02-06 09:30:00|1285|1285|1288|1287.5|1288|1287.5|1285|1284.5|64854
1580981700000|2020-02-06 09:35:00|1288.5|1288|1288.5|1287.5|1289.5|1289|1288|1287.5|45707
1580982000000|2020-02-06 09:40:00|1288|1287|1286.5|1285.5|1288|1287.5|1286|1285.5|73162
1580982300000|2020-02-06 09:45:00|1286|1285|1286|1285.5|1286.5|1285.5|1284.5|1284|27501
1580982600000|2020-02-06 09:50:00|1286.5|1286|1287.5|1287|1288|1287|1286|1285.5|30492
1580982900000|2020-02-06 09:55:00|1287|1286.5|1288|1287.5|1288|1287.5|1287|1286.5|28828
1580983200000|2020-02-06 10:00:00|1287.5|1287|1286.5|1286|1287.5|1287|1286|1285.5|70605
1580983500000|2020-02-06 10:05:00|1286|1285.5|1285.5|1285|1287|1286.5|1285.5|1285|91617
1580983800000|2020-02-06 10:10:00|1285|1284.5|1286.5|1286|1286.5|1286|1285|1284.5|42306
1580984100000|2020-02-06 10:15:00|1286|1285.5|1286.5|1286|1288|1287|1286|1285.5|52287
1580984400000|2020-02-06 10:20:00|1286|1285.5|1285|1284.5|1286|1285.5|1284.5|1284|25964
1580984700000|2020-02-06 10:25:00|1284.5|1284|1285|1284|1286|1285.5|1284.5|1284|30234
1580985000000|2020-02-06 10:30:00|1284.5|1284.5|1282|1281.5|1285|1284.5|1282|1281.5|71287
1580985300000|2020-02-06 10:35:00|1282.5|1281|1280|1279.5|1282.5|1281.5|1279.5|1279|44234
1580985600000|2020-02-06 10:40:00|1279.5|1279|1281|1280|1281|1280.5|1279.5|1278.5|24048
1580985900000|2020-02-06 10:45:00|1281.5|1280.5|1281|1280.5|1282|1281|1280.5|1280|70411
1580986200000|2020-02-06 10:50:00|1281.5|1281|1281.5|1281|1282|1281.5|1281|1280.5|22979
1580986500000|2020-02-06 10:55:00|1282|1281.5|1281|1280.5|1282|1281.5|1280.5|1280|22807
1580986800000|2020-02-06 11:00:00|1281.5|1281|1281.5|1281|1282.5|1282|1281.5|1281|32787
1580987100000|2020-02-06 11:05:00|1282|1281.5|1282.5|1282|1283.5|1282.5|1282|1281.5|27872
1580987400000|2020-02-06 11:10:00|1282|1281.5|1281.5|1281|1282.5|1282|1281.5|1281|19023
1580987700000|2020-02-06 11:15:00|1282|1280.5|1282.5|1282|1282.5|1282|1281|1280.5|22469
1580988000000|2020-02-06 11:20:00|1282|1281.5|1282|1281.5|1282.5|1282|1282|1281.5|13476
1580988300000|2020-02-06 11:25:00|1282.5|1282|1282.5|1282|1283|1282|1282|1281.5|13572
1580988600000|2020-02-06 11:30:00|1283|1282.5|1284|1283|1284.5|1284|1282.5|1282.5|27155
1580988900000|2020-02-06 11:35:00|1283.5|1283.5|1284|1283.5|1284|1283.5|1283.5|1283.5|4653
1580989200000|2020-02-06 11:40:00|1283.5|1283|1284|1283|1284|1283|1282.5|1282|37244
1580989500000|2020-02-06 11:45:00|1283.5|1282.5|1283.5|1282.5|1284|1283.5|1283|1282.5|19086
1580989800000|2020-02-06 11:50:00|1284|1283|1285|1284|1285|1284.5|1284|1282.5|9969
1580990100000|2020-02-06 11:55:00|1285.5|1284.5|1286.5|1286|1287|1286|1285.5|1284.5|23988
1580990400000|2020-02-06 12:00:00|1286|1285.5|1284.5|1284|1286.5|1286|1284|1283.5|55568
1580990700000|2020-02-06 12:05:00|1285|1284.5|1284.5|1284|1286|1285|1284.5|1284|57368
1580991000000|2020-02-06 12:10:00|1285|1284.5|1285|1284.5|1285|1284.5|1284.5|1284|10413
1580991300000|2020-02-06 12:15:00|1284.5|1284|1284|1283.5|1284.5|1284|1284|1283.5|20453
1580991600000|2020-02-06 12:20:00|1283.5|1283|1283.5|1283|1284|1283.5|1283.5|1283|19220
1580991900000|2020-02-06 12:25:00|1283|1282.5|1282.5|1281.5|1283|1282.5|1282|1281.5|26505
1580992200000|2020-02-06 12:30:00|1282|1282|1282|1281.5|1282.5|1282|1282|1281|15164
1580992500000|2020-02-06 12:35:00|1282.5|1282|1282.5|1282|1283|1282|1282|1281.5|30057
1580992800000|2020-02-06 12:40:00|1282|1281.5|1283.5|1283|1283.5|1283|1282|1281.5|9204
1580993100000|2020-02-06 12:45:00|1284|1283.5|1283.5|1282.5|1284|1283.5|1283.5|1282.5|18949
1580993400000|2020-02-06 12:50:00|1283|1283|1283.5|1283|1283.5|1283|1283|1282.5|13268
1580993700000|2020-02-06 12:55:00|1283|1282.5|1282|1281.5|1283.5|1283|1282|1281.5|32032
1580994000000|2020-02-06 13:00:00|1281.5|1281|1281.5|1281|1281.5|1281|1280|1279|30298
1580994300000|2020-02-06 13:05:00|1281|1280.5|1281.5|1281|1282|1281.5|1281|1280.5|10497
1580994600000|2020-02-06 13:10:00|1281|1280.5|1281.5|1281|1282|1281.5|1281|1280.5|20038
1580994900000|2020-02-06 13:15:00|1282|1281.5|1283|1282.5|1283.5|1283|1281.5|1281.5|25121
1580995200000|2020-02-06 13:20:00|1283.5|1283|1282.5|1282|1284|1283.5|1282.5|1282|32139
1580995500000|2020-02-06 13:25:00|1283|1282.5|1282.5|1282|1283|1282.5|1282.5|1282|8110
1580995800000|2020-02-06 13:30:00|1283|1282.5|1283.5|1283|1283.5|1283|1282.5|1282|35523
1580996100000|2020-02-06 13:35:00|1284|1283.5|1283.5|1283|1284|1283.5|1283|1282.5|30750
1580996400000|2020-02-06 13:40:00|1283|1282.5|1284|1283|1285|1284|1283|1282.5|45266
1580996700000|2020-02-06 13:45:00|1284.5|1283.5|1284.5|1284|1284.5|1284|1283.5|1283|9144
1580997000000|2020-02-06 13:50:00|1284|1283.5|1283.5|1283|1284|1283.5|1283|1282.5|56233
1580997300000|2020-02-06 13:55:00|1283|1282.5|1283.5|1283|1284|1283.5|1282.5|1282|37563
1580997600000|2020-02-06 14:00:00|1284|1283.5|1284.5|1283.5|1284.5|1284|1283.5|1283|41692
1580997900000|2020-02-06 14:05:00|1284|1284|1284.5|1284|1284.5|1284|1283.5|1283|45310
1580998200000|2020-02-06 14:10:00|1284|1283.5|1284.5|1284|1284.5|1284|1283.5|1283|34200
1580998500000|2020-02-06 14:15:00|1285|1284.5|1285|1284.5|1285.5|1285|1285|1284.5|40055
1580998800000|2020-02-06 14:20:00|1284.5|1284|1285.5|1285|1285.5|1285|1284.5|1284|17072
1580999100000|2020-02-06 14:25:00|1286|1285.5|1284.5|1284|1286|1285.5|1284.5|1284|107180
1580999400000|2020-02-06 14:30:00|1284|1283.5|1284|1283.5|1285.5|1285|1284|1283.5|105423
1580999700000|2020-02-06 14:35:00|1283.5|1283|1280|1279.5|1283.5|1283|1279.5|1279|123167
1581000000000|2020-02-06 14:40:00|1279.5|1279|1278|1277.5|1279.5|1279|1277|1276.5|76670
1581000300000|2020-02-06 14:45:00|1278.5|1278|1278|1277|1278.5|1278|1276|1275.5|88982
1581000600000|2020-02-06 14:50:00|1277.5|1277.5|1279|1278.5|1279|1278.5|1277|1276.5|61092
1581000900000|2020-02-06 14:55:00|1278.5|1278|1281.5|1281|1282|1281.5|1278.5|1278|63832
1581001200000|2020-02-06 15:00:00|1282|1280.5|1281|1280.5|1282|1281.5|1281|1280.5|70007
1581001500000|2020-02-06 15:05:00|1281.5|1281|1280.5|1280|1281.5|1281|1280|1279.5|39698
1581001800000|2020-02-06 15:10:00|1280|1279.5|1280|1279|1281|1280.5|1279.5|1279|53337
1581002100000|2020-02-06 15:15:00|1279.5|1279.5|1278.5|1278|1280|1279.5|1277.5|1277|56350
1581002400000|2020-02-06 15:20:00|1278|1277.5|1276.5|1276|1278|1277.5|1275.5|1275|68689
1581002700000|2020-02-06 15:25:00|1276|1275.5|1276.5|1276|1279|1278.5|1276|1275.5|51042
1581003000000|2020-02-06 15:30:00|1277|1276.5|1277.5|1277|1278|1277|1276.5|1276|46954
1581003300000|2020-02-06 15:35:00|1278|1277.5|1278|1277.5|1279|1278.5|1277.5|1277|53565
1581003600000|2020-02-06 15:40:00|1278.5|1278|1276.5|1276|1278.5|1278|1276|1275.5|43517
1581003900000|2020-02-06 15:45:00|1276|1275.5|1277|1276.5|1278|1277.5|1276|1275.5|44233
1581004200000|2020-02-06 15:50:00|1277.5|1277|1275|1274|1277.5|1277|1274.5|1274|101029
1581004500000|2020-02-06 15:55:00|1274.5|1274.5|1275|1274.5|1275.5|1275|1274|1273.5|76289
1581004800000|2020-02-06 16:00:00|1274.5|1274|1274.5|1274|1275|1274.5|1274|1273.5|49960
1581005100000|2020-02-06 16:05:00|1274|1273.5|1274.5|1274|1274.5|1274|1273.5|1273|62004
1581005400000|2020-02-06 16:10:00|1275|1274.5|1275.5|1275|1276|1275|1274.5|1273.5|87913
1581005700000|2020-02-06 16:15:00|1276|1275.5|1276.5|1275.5|1277|1276|1275|1274.5|83315
1581062700000|2020-02-07 08:05:00|1220|1218.5|1222.5|1221.5|1230|1227|1213.5|1212.5|1998239
1581063000000|2020-02-07 08:10:00|1222|1222|1227.5|1226|1228|1227.5|1219.5|1217|525139
1581063300000|2020-02-07 08:15:00|1227|1226.5|1222.5|1222|1229|1228|1222.5|1222|708673
1581063600000|2020-02-07 08:20:00|1222|1221.5|1224.5|1223|1225|1224|1220|1219.5|670230
1581063900000|2020-02-07 08:25:00|1224|1223.5|1227.5|1226.5|1228|1227.5|1224|1223|245875
1581064200000|2020-02-07 08:30:00|1227|1226|1234|1233.5|1234|1233.5|1226.5|1226|398566
1581064500000|2020-02-07 08:35:00|1233.5|1233|1238|1237.5|1238|1237.5|1233.5|1233|325393
1581064800000|2020-02-07 08:40:00|1237.5|1237|1236|1235.5|1239|1238.5|1234.5|1234|459220
1581065100000|2020-02-07 08:45:00|1236.5|1236|1233.5|1232.5|1237|1236.5|1232.5|1232|349315
1581065400000|2020-02-07 08:50:00|1233|1233|1231|1230.5|1234.5|1234|1229.5|1229|314763
1581065700000|2020-02-07 08:55:00|1231.5|1231|1234|1233|1235|1234|1231|1230|238584
1581066000000|2020-02-07 09:00:00|1233.5|1233.5|1229.5|1229|1234.5|1234|1228.5|1228|342490
1581066300000|2020-02-07 09:05:00|1230|1229.5|1230.5|1229.5|1233.5|1233|1228.5|1228|199650
1581066600000|2020-02-07 09:10:00|1231|1230|1234.5|1234|1235.5|1234.5|1230|1229|151087
1581066900000|2020-02-07 09:15:00|1235|1233.5|1234.5|1233.5|1236|1235|1233|1232.5|94987
1581067200000|2020-02-07 09:20:00|1234|1234|1237.5|1237|1238.5|1238|1234|1233.5|190295
1581067500000|2020-02-07 09:25:00|1238|1236.5|1230.5|1230|1238|1237|1230|1229|264321
1581067800000|2020-02-07 09:30:00|1230|1229.5|1231|1230.5|1232.5|1231.5|1229.5|1229|143233
1581068100000|2020-02-07 09:35:00|1231.5|1231|1234|1233|1235|1234|1230|1229.5|146893
1581068400000|2020-02-07 09:40:00|1233.5|1233.5|1235|1234|1235.5|1234.5|1233|1232.5|114129
1581068700000|2020-02-07 09:45:00|1234.5|1233.5|1234|1233|1235|1234.5|1233|1232.5|138237
1581069000000|2020-02-07 09:50:00|1233.5|1232.5|1233|1232.5|1234|1233.5|1231.5|1230.5|133044
1581069300000|2020-02-07 09:55:00|1233.5|1232|1233.5|1232.5|1234.5|1234|1233|1232|85281
1581069600000|2020-02-07 10:00:00|1233|1233|1233.5|1233|1234.5|1233.5|1232|1231.5|119759
1581069900000|2020-02-07 10:05:00|1234|1233.5|1234|1233.5|1234.5|1233.5|1233.5|1233|70657
1581070200000|2020-02-07 10:10:00|1233.5|1233|1234|1233.5|1234.5|1234|1232|1231.5|246931
1581070500000|2020-02-07 10:15:00|1234.5|1234|1235|1234|1235.5|1234.5|1234|1233.5|146899
1581070800000|2020-02-07 10:20:00|1234.5|1234.5|1235|1234.5|1235.5|1235|1234|1233.5|125694
1581071100000|2020-02-07 10:25:00|1235.5|1235|1239.5|1239|1239.5|1239|1235.5|1235|126577
1581071400000|2020-02-07 10:30:00|1239|1238.5|1239|1238|1240|1239.5|1238|1237.5|166879
1581071700000|2020-02-07 10:35:00|1238.5|1237.5|1239|1238.5|1239|1238.5|1236.5|1236|91285
1581072000000|2020-02-07 10:40:00|1239.5|1239|1242.5|1242|1243|1242|1239|1238.5|311958
1581072300000|2020-02-07 10:45:00|1243|1242.5|1239.5|1239|1243|1242.5|1239.5|1239|315601
1581072600000|2020-02-07 10:50:00|1240|1239.5|1241.5|1241|1241.5|1241|1239|1238.5|121535
1581072900000|2020-02-07 10:55:00|1241|1240.5|1239.5|1239|1241|1240.5|1239.5|1239|134920
1581073200000|2020-02-07 11:00:00|1240|1239.5|1239.5|1239|1240.5|1240|1239|1238.5|51344
1581073500000|2020-02-07 11:05:00|1239|1238.5|1237.5|1237|1239|1238.5|1236.5|1236|118079
1581073800000|2020-02-07 11:10:00|1238|1237.5|1242|1241.5|1242.5|1241.5|1237.5|1237|111541
1581074100000|2020-02-07 11:15:00|1242.5|1242|1246.5|1246|1247.5|1246.5|1242.5|1242|167481
1581074400000|2020-02-07 11:20:00|1246|1245.5|1245.5|1245|1247.5|1247|1245.5|1245|67177
1581074700000|2020-02-07 11:25:00|1245|1244.5|1246|1245.5|1246.5|1246|1244|1243.5|106269
1581075000000|2020-02-07 11:30:00|1246.5|1246|1245|1244.5|1247|1246.5|1245|1244.5|117579
1581075300000|2020-02-07 11:35:00|1245.5|1245|1246.5|1246|1247|1246|1245.5|1244.5|54669
1581075600000|2020-02-07 11:40:00|1246|1245.5|1244|1243.5|1246.5|1246|1244|1243.5|74452
1581075900000|2020-02-07 11:45:00|1243.5|1243|1245.5|1245|1245.5|1245|1242|1241.5|62915
1581076200000|2020-02-07 11:50:00|1246|1245.5|1249.5|1249|1249.5|1249|1245.5|1245|103425
1581076500000|2020-02-07 11:55:00|1249|1248.5|1248|1247.5|1249.5|1249|1248|1247|60350
1581076800000|2020-02-07 12:00:00|1248.5|1248|1248|1247.5|1248.5|1248|1248|1247|73949
1581077100000|2020-02-07 12:05:00|1248.5|1248|1250|1249.5|1250|1249.5|1248|1247|227081
1581077400000|2020-02-07 12:10:00|1249.5|1249|1251|1250|1251.5|1251|1249|1248.5|198236
1581077700000|2020-02-07 12:15:00|1251.5|1250.5|1253|1252.5|1253.5|1253|1251.5|1250.5|121021
1581078000000|2020-02-07 12:20:00|1253.5|1253|1259|1258.5|1259|1258.5|1253.5|1252.5|145359
1581078300000|2020-02-07 12:25:00|1258.5|1258|1258|1257|1259|1258.5|1255.5|1255|161838
1581078600000|2020-02-07 12:30:00|1257.5|1257.5|1258.5|1257.5|1259.5|1259|1257|1256.5|114099
1581078900000|2020-02-07 12:35:00|1258|1257|1256|1255|1258.5|1257.5|1254.5|1253.5|87422
1581079200000|2020-02-07 12:40:00|1256.5|1255.5|1258|1257.5|1258|1257.5|1256|1255|54831
1581079500000|2020-02-07 12:45:00|1258.5|1258|1261.5|1260.5|1262|1261.5|1258.5|1258|165489
1581079800000|2020-02-07 12:50:00|1262.5|1262|1264|1263.5|1265|1264.5|1262|1260.5|279650
1581080100000|2020-02-07 12:55:00|1263.5|1263|1263.5|1262.5|1264.5|1263.5|1262.5|1262|93613
1581080400000|2020-02-07 13:00:00|1263|1263|1265|1264.5|1266|1265.5|1262.5|1262|117605
1581080700000|2020-02-07 13:05:00|1265.5|1265|1265.5|1265|1267.5|1267|1264.5|1264|259801
1581081000000|2020-02-07 13:10:00|1266|1265.5|1268.5|1268|1269|1268.5|1266|1265.5|98286
1581081300000|2020-02-07 13:15:00|1268|1267.5|1268|1267|1268.5|1268|1267|1266.5|60656
1581081600000|2020-02-07 13:20:00|1268.5|1267.5|1268.5|1268|1269|1268.5|1268|1267.5|109096
1581081900000|2020-02-07 13:25:00|1268|1267.5|1265.5|1265|1269|1268.5|1265.5|1265|206079
1581082200000|2020-02-07 13:30:00|1266|1265.5|1269|1268|1271|1270.5|1266|1265.5|244999
1581082500000|2020-02-07 13:35:00|1268.5|1268.5|1270.5|1270|1270.5|1270|1265|1264.5|215501
1581082800000|2020-02-07 13:40:00|1270|1269.5|1267|1266|1271|1270.5|1266|1265.5|106592
1581083100000|2020-02-07 13:45:00|1267.5|1266.5|1267.5|1266.5|1268|1267.5|1267|1266|66163
1581083400000|2020-02-07 13:50:00|1268|1267|1271|1270.5|1272.5|1271.5|1268|1267|129555
1581083700000|2020-02-07 13:55:00|1271.5|1270|1273|1272|1273|1272.5|1271.5|1270|54690
1581084000000|2020-02-07 14:00:00|1272.5|1272.5|1274.5|1274|1276|1275.5|1272.5|1272.5|154106
1581084300000|2020-02-07 14:05:00|1275|1274.5|1274|1273.5|1276|1275.5|1273.5|1273|59876
1581084600000|2020-02-07 14:10:00|1273.5|1273|1273.5|1273|1274|1273.5|1272.5|1271.5|101684
1581084900000|2020-02-07 14:15:00|1274|1273.5|1274|1273|1274.5|1274|1273.5|1273|78659
1581085200000|2020-02-07 14:20:00|1273.5|1273.5|1273|1272|1274|1273.5|1272|1271|57847
1581085500000|2020-02-07 14:25:00|1272.5|1272.5|1273|1272.5|1273.5|1273|1272.5|1272|37184
1581085800000|2020-02-07 14:30:00|1272.5|1272|1269.5|1268.5|1272.5|1272.5|1267|1266|369133
1581086100000|2020-02-07 14:35:00|1269|1269|1276|1275.5|1276|1275.5|1268.5|1268|196164
1581086400000|2020-02-07 14:40:00|1275.5|1275|1277|1276.5|1277|1276.5|1274.5|1274|174756
1581086700000|2020-02-07 14:45:00|1276.5|1276|1277|1276.5|1277.5|1277|1275.5|1275|135140
1581087000000|2020-02-07 14:50:00|1277.5|1277|1277|1276|1278|1277.5|1275.5|1274.5|154411
1581087300000|2020-02-07 14:55:00|1276.5|1276.5|1270.5|1269.5|1276.5|1276.5|1270.5|1269.5|235529
1581087600000|2020-02-07 15:00:00|1271|1270|1268|1267|1271|1270|1268|1267|229207
1581087900000|2020-02-07 15:05:00|1268.5|1267.5|1270.5|1269.5|1271|1270.5|1268|1267.5|102231
1581088200000|2020-02-07 15:10:00|1270|1270|1271.5|1270.5|1272|1271.5|1270|1269.5|133031
1581088500000|2020-02-07 15:15:00|1271|1270|1273.5|1273|1273.5|1273|1270|1269.5|140527
1581088800000|2020-02-07 15:20:00|1274|1273.5|1273.5|1272.5|1274.5|1274|1273|1272.5|115411
1581089100000|2020-02-07 15:25:00|1273|1273|1273|1272.5|1273.5|1273|1271.5|1271|156321
1581089400000|2020-02-07 15:30:00|1273.5|1273|1274.5|1274|1275.5|1275|1273.5|1273|110689
1581089700000|2020-02-07 15:35:00|1276|1274.5|1275.5|1275|1276.5|1276|1275|1274.5|106673
1581090000000|2020-02-07 15:40:00|1275|1274.5|1277|1276.5|1277.5|1277|1274.5|1274|150783
1581090300000|2020-02-07 15:45:00|1276.5|1276|1276|1275.5|1277|1276.5|1275|1274.5|131557
1581090600000|2020-02-07 15:50:00|1275.5|1275|1275.5|1275|1276.5|1276|1275|1274.5|175052
1581090900000|2020-02-07 15:55:00|1276|1275.5|1274.5|1274|1276|1275.5|1274.5|1274|103781
1581091200000|2020-02-07 16:00:00|1274|1273.5|1274|1273.5|1274.5|1274|1273|1272.5|163122
1581091500000|2020-02-07 16:05:00|1273.5|1273|1274|1273.5|1274.5|1274|1273.5|1273|143353
1581091800000|2020-02-07 16:10:00|1274.5|1274|1276|1275.5|1276|1275.5|1274.5|1273.5|108931
1581092100000|2020-02-07 16:15:00|1276.5|1276|1279.5|1279|1279.5|1279|1276.5|1276|153735
1581321600000|2020-02-10 08:00:00|1291|1288.5|1287.5|1286|1292|1290|1283.5|1283|499240
1581321900000|2020-02-10 08:05:00|1287|1285.5|1293.5|1292.5|1293.5|1293|1285.5|1285|189056
1581322200000|2020-02-10 08:10:00|1293|1292|1297|1296.5|1301|1300|1292.5|1292|242024
1581322500000|2020-02-10 08:15:00|1297.5|1297|1299.5|1298.5|1301.5|1301|1297.5|1297|137978
1581322800000|2020-02-10 08:20:00|1300|1299|1298|1297.5|1301|1300.5|1298|1297|101471
1581323100000|2020-02-10 08:25:00|1297.5|1297|1297|1296|1298|1297|1296|1295|93527
1581323400000|2020-02-10 08:30:00|1296.5|1295.5|1296.5|1296|1297.5|1297|1295.5|1294.5|95530
1581323700000|2020-02-10 08:35:00|1297|1296.5|1298.5|1298|1299|1298|1296.5|1295.5|208217
1581324000000|2020-02-10 08:40:00|1299|1297.5|1296.5|1296|1299.5|1299|1296|1295.5|137394
1581324300000|2020-02-10 08:45:00|1296|1295.5|1292.5|1292|1297|1296.5|1292.5|1292|311709
1581324600000|2020-02-10 08:50:00|1293|1292.5|1295.5|1294.5|1296|1295.5|1292.5|1292|83636
1581324900000|2020-02-10 08:55:00|1295|1295|1295|1294.5|1295.5|1295|1294.5|1294|40023
1581325200000|2020-02-10 09:00:00|1295.5|1295|1302.5|1302|1302.5|1302|1295.5|1295|240917
1581325500000|2020-02-10 09:05:00|1303|1302.5|1304.5|1304|1305|1304.5|1302.5|1302|129417
1581325800000|2020-02-10 09:10:00|1305|1304.5|1309.5|1309|1310|1309|1304.5|1304|396149
1581326100000|2020-02-10 09:15:00|1310|1309.5|1307|1306.5|1312|1311.5|1306.5|1306|291542
1581326400000|2020-02-10 09:20:00|1306.5|1306|1307|1306.5|1309|1308.5|1306|1305.5|57195
1581326700000|2020-02-10 09:25:00|1306.5|1306|1306.5|1305.5|1307.5|1307|1306|1305|57425
1581327000000|2020-02-10 09:30:00|1306|1306|1304.5|1304|1306.5|1306|1303|1302|80870
1581327300000|2020-02-10 09:35:00|1305|1303.5|1302.5|1301.5|1305|1304.5|1302.5|1301.5|77430
1581327600000|2020-02-10 09:40:00|1302|1302|1301|1300.5|1302|1302|1300.5|1299.5|101739
1581327900000|2020-02-10 09:45:00|1300.5|1300|1301|1300.5|1301|1300.5|1300|1299.5|101637
1581328200000|2020-02-10 09:50:00|1300.5|1300|1301|1300.5|1301|1300.5|1300|1299.5|50429
1581328500000|2020-02-10 09:55:00|1300.5|1300|1298.5|1298|1301|1300.5|1298|1297.5|124261
1581328800000|2020-02-10 10:00:00|1298|1297.5|1298.5|1298|1299.5|1298.5|1297.5|1297|117263
1581329100000|2020-02-10 10:05:00|1298|1297.5|1298|1297.5|1298.5|1298|1297|1296.5|36789
1581329400000|2020-02-10 10:10:00|1298.5|1297|1298|1297|1298.5|1298|1296.5|1296|72051
1581329700000|2020-02-10 10:15:00|1297.5|1297.5|1297.5|1297|1298|1297.5|1297.5|1297|45440
1581330000000|2020-02-10 10:20:00|1298|1297.5|1297|1296.5|1298.5|1297.5|1296.5|1296|67421
1581330300000|2020-02-10 10:25:00|1297.5|1297|1297|1296.5|1297.5|1297|1296.5|1296|35458
1581330600000|2020-02-10 10:30:00|1296.5|1296|1296|1295|1297|1296.5|1296|1295|24787
1581330900000|2020-02-10 10:35:00|1296.5|1295.5|1296.5|1296|1297|1296.5|1296.5|1295|25131
1581331200000|2020-02-10 10:40:00|1297|1296.5|1300.5|1299.5|1301.5|1301|1296.5|1296|98117
1581331500000|2020-02-10 10:45:00|1300|1300|1301|1300|1301.5|1301|1298.5|1298|75373
1581331800000|2020-02-10 10:50:00|1300.5|1300.5|1301|1300.5|1301.5|1301|1299.5|1299|19112
1581332100000|2020-02-10 10:55:00|1301.5|1301|1301.5|1301|1301.5|1301|1300|1299.5|120174
1581332400000|2020-02-10 11:00:00|1302|1301.5|1302|1301|1302.5|1302|1301|1300.5|34793
1581332700000|2020-02-10 11:05:00|1301.5|1301.5|1303|1302|1303|1302.5|1301.5|1301.5|25241
1581333000000|2020-02-10 11:10:00|1302.5|1302.5|1303|1302.5|1303|1302.5|1302.5|1301.5|41083
1581333300000|2020-02-10 11:15:00|1303.5|1303|1304|1303.5|1304|1303.5|1303.5|1303|134185
1581333600000|2020-02-10 11:20:00|1303.5|1303|1303.5|1303|1304|1303.5|1303.5|1303|63908
1581333900000|2020-02-10 11:25:00|1303|1302.5|1304|1303.5|1304|1303.5|1302.5|1302|50412
1581334200000|2020-02-10 11:30:00|1303.5|1303|1306.5|1306|1307.5|1307|1303.5|1303|300316
1581334500000|2020-02-10 11:35:00|1307|1306.5|1304|1303.5|1307|1306.5|1304|1303.5|42252
1581334800000|2020-02-10 11:40:00|1304.5|1304|1304.5|1304|1305|1304.5|1304.5|1304|20630
1581335100000|2020-02-10 11:45:00|1304|1303.5|1303.5|1302.5|1304.5|1303.5|1303.5|1302.5|41227
1581335400000|2020-02-10 11:50:00|1303|1303|1303.5|1303|1303.5|1303|1302.5|1302|24234
1581335700000|2020-02-10 11:55:00|1303|1302.5|1301.5|1301|1303|1302.5|1301.5|1301|42817
1581336000000|2020-02-10 12:00:00|1301|1300.5|1300|1299.5|1301|1300.5|1299.5|1298.5|56291
1581336300000|2020-02-10 12:05:00|1299.5|1299|1301.5|1301|1301.5|1301|1299.5|1299|29223
1581336600000|2020-02-10 12:10:00|1301|1300.5|1300|1299.5|1301|1300.5|1299.5|1299|33833
1581336900000|2020-02-10 12:15:00|1300.5|1300|1299|1298.5|1300.5|1300|1299|1298|40509
1581337200000|2020-02-10 12:20:00|1299.5|1298|1300|1299.5|1300.5|1300|1299.5|1298|62543
1581337500000|2020-02-10 12:25:00|1299.5|1299|1299|1298.5|1299.5|1299.5|1299|1298|16310
1581337800000|2020-02-10 12:30:00|1298.5|1298|1300|1299.5|1300|1299.5|1298.5|1297.5|65014
1581338100000|2020-02-10 12:35:00|1300.5|1299|1301|1300.5|1301|1300.5|1300.5|1299|57733
1581338400000|2020-02-10 12:40:00|1301.5|1301|1300|1299.5|1302|1301|1300|1299.5|40622
1581338700000|2020-02-10 12:45:00|1299.5|1299|1299.5|1298.5|1300|1299.5|1299|1298.5|42556
1581339000000|2020-02-10 12:50:00|1299|1299|1299|1298.5|1299.5|1299|1299|1298.5|9794
1581339300000|2020-02-10 12:55:00|1298.5|1298|1296|1295.5|1298.5|1298|1296|1295.5|239826
1581339600000|2020-02-10 13:00:00|1296.5|1296|1294.5|1294|1296.5|1296|1294.5|1294|53254
1581339900000|2020-02-10 13:05:00|1294|1293.5|1294.5|1293.5|1295|1294.5|1293.5|1293|36600
1581340200000|2020-02-10 13:10:00|1294|1294|1292|1291.5|1294|1294|1292|1291|72307
1581340500000|2020-02-10 13:15:00|1292.5|1292|1292|1291.5|1293|1292|1292|1291|42469
1581340800000|2020-02-10 13:20:00|1292.5|1292|1291|1290|1293.5|1293|1290.5|1290|103502
1581341100000|2020-02-10 13:25:00|1290.5|1290.5|1291|1290.5|1292|1291|1290.5|1290|63157
1581341400000|2020-02-10 13:30:00|1290.5|1290|1290|1289.5|1291.5|1290.5|1289.5|1289|51433
1581341700000|2020-02-10 13:35:00|1289.5|1289|1289.5|1289|1290|1289.5|1289|1288.5|70540
1581342000000|2020-02-10 13:40:00|1289|1288.5|1289|1288.5|1289.5|1289|1288.5|1288|29028
1581342300000|2020-02-10 13:45:00|1288.5|1288|1289|1288.5|1289|1288.5|1288.5|1288|13767
1581342600000|2020-02-10 13:50:00|1288.5|1288|1287.5|1287|1289|1288.5|1287|1286.5|59768
1581342900000|2020-02-10 13:55:00|1288|1287.5|1287|1286.5|1288.5|1288|1287|1286.5|28730
1581343200000|2020-02-10 14:00:00|1287.5|1287|1287|1286|1287.5|1287|1286.5|1286|26534
1581343500000|2020-02-10 14:05:00|1286.5|1286.5|1286|1285|1286.5|1286.5|1285.5|1285|24042
1581343800000|2020-02-10 14:10:00|1285.5|1285.5|1285|1284|1285.5|1285.5|1284|1283.5|79542
1581344100000|2020-02-10 14:15:00|1284.5|1283.5|1285|1284.5|1285.5|1285|1284|1283.5|42663
1581344400000|2020-02-10 14:20:00|1284.5|1284|1285|1284.5|1285|1284.5|1284.5|1284|16136
1581344700000|2020-02-10 14:25:00|1285.5|1285|1286.5|1286|1286.5|1286|1284.5|1284|74435
1581345000000|2020-02-10 14:30:00|1287|1285.5|1288|1287.5|1288.5|1288|1284.5|1284|156548
1581345300000|2020-02-10 14:35:00|1288.5|1288|1288|1287.5|1290.5|1290|1288|1287.5|103889
1581345600000|2020-02-10 14:40:00|1288.5|1288|1290|1289.5|1290|1289.5|1288|1287|84171
1581345900000|2020-02-10 14:45:00|1289.5|1289|1286.5|1286|1289.5|1289|1286|1285.5|101642
1581346200000|2020-02-10 14:50:00|1287|1286.5|1288.5|1288|1288.5|1288|1285.5|1285|67575
1581346500000|2020-02-10 14:55:00|1288|1287.5|1290|1289|1290|1289|1288|1287.5|39648
1581346800000|2020-02-10 15:00:00|1289.5|1289.5|1291.5|1291|1291.5|1291|1289|1288.5|70027
1581347100000|2020-02-10 15:05:00|1291|1290.5|1291.5|1290.5|1291.5|1290.5|1290|1289.5|46904
1581347400000|2020-02-10 15:10:00|1291|1291|1290|1289.5|1291.5|1291|1289.5|1289|59591
1581347700000|2020-02-10 15:15:00|1290.5|1290|1293|1292|1293|1292|1290.5|1290|96601
1581348000000|2020-02-10 15:20:00|1293.5|1292.5|1291.5|1290.5|1294|1293|1291|1290.5|188104
1581348300000|2020-02-10 15:25:00|1291|1291|1291|1290.5|1291.5|1291|1289.5|1289|91832
1581348600000|2020-02-10 15:30:00|1291.5|1291|1291|1290.5|1291.5|1291|1290.5|1290|58000
1581348900000|2020-02-10 15:35:00|1291.5|1291|1291.5|1291|1292|1291.5|1291.5|1291|30178
1581349200000|2020-02-10 15:40:00|1291|1290.5|1290.5|1290|1291.5|1290.5|1290|1289|43185
1581349500000|2020-02-10 15:45:00|1291|1290.5|1292|1291|1292|1291|1290|1289.5|90384
1581349800000|2020-02-10 15:50:00|1291.5|1291.5|1290.5|1290|1292|1291.5|1290|1289.5|55041
1581350100000|2020-02-10 15:55:00|1290|1289.5|1290|1289.5|1290|1290|1289.5|1288.5|33809
1581350400000|2020-02-10 16:00:00|1290.5|1290|1291|1290|1291|1290.5|1290|1289.5|56859
1581350700000|2020-02-10 16:05:00|1290|1290.5|1291|1290|1291|1290.5|1290|1289.5|71426
1581351000000|2020-02-10 16:10:00|1290.5|1290.5|1290.5|1290|1290.5|1290.5|1289.5|1289|89175
1581351300000|2020-02-10 16:15:00|1290|1289.5|1290.5|1290|1291.5|1291|1290|1289.5|94894
1581408000000|2020-02-11 08:00:00|1304|1296.5|1302.5|1301.5|1307|1306|1301.5|1296.5|145505
1581408300000|2020-02-11 08:05:00|1303|1302|1305.5|1304.5|1306.5|1306|1301.5|1301|90179
1581408600000|2020-02-11 08:10:00|1305|1305|1304|1303|1305.5|1305|1303|1302|109499
1581408900000|2020-02-11 08:15:00|1303.5|1303.5|1302.5|1302|1304.5|1303.5|1302|1301.5|64824
1581409200000|2020-02-11 08:20:00|1303|1302.5|1302.5|1301.5|1304.5|1304|1301.5|1301|73287
1581409500000|2020-02-11 08:25:00|1302|1302|1303.5|1302.5|1303.5|1303|1300.5|1300|98155
1581409800000|2020-02-11 08:30:00|1303|1302|1304.5|1304|1304.5|1304|1302|1301|48321
1581410100000|2020-02-11 08:35:00|1305|1304.5|1305.5|1304.5|1305.5|1304.5|1304|1303.5|32379
1581410400000|2020-02-11 08:40:00|1305|1305|1303.5|1303|1306|1305.5|1303.5|1303|47107
1581410700000|2020-02-11 08:45:00|1303|1302.5|1299.5|1299|1303|1302.5|1299.5|1298.5|82232
1581411000000|2020-02-11 08:50:00|1300|1299.5|1301.5|1300.5|1302.5|1301.5|1299.5|1299|112022
1581411300000|2020-02-11 08:55:00|1301|1300|1300|1299|1301|1300.5|1299.5|1299|33267
1581411600000|2020-02-11 09:00:00|1299.5|1299.5|1298.5|1297.5|1300|1299.5|1297.5|1297|112946
1581411900000|2020-02-11 09:05:00|1298|1297|1297|1296.5|1298.5|1298|1296.5|1296|101847
1581412200000|2020-02-11 09:10:00|1297.5|1297|1295.5|1294.5|1297.5|1297|1294.5|1294|76040
1581412500000|2020-02-11 09:15:00|1296|1295|1300.5|1300|1302|1301.5|1295.5|1295|218766
1581412800000|2020-02-11 09:20:00|1301|1300.5|1305|1304.5|1305|1304.5|1300.5|1300|118865
1581413100000|2020-02-11 09:25:00|1304.5|1304|1304|1303.5|1305|1304.5|1303|1302.5|78365
1581413400000|2020-02-11 09:30:00|1304.5|1304|1305.5|1304.5|1306.5|1305.5|1304.5|1303.5|145851
1581413700000|2020-02-11 09:35:00|1305|1305|1306.5|1306|1307|1306|1305|1304.5|92436
1581414000000|2020-02-11 09:40:00|1306|1305.5|1307|1306.5|1307.5|1307|1306|1305.5|75506
1581414300000|2020-02-11 09:45:00|1307.5|1307|1306.5|1306|1307.5|1307|1305.5|1305|100803
1581414600000|2020-02-11 09:50:00|1305|1304.5|1308|1307|1308.5|1308|1305|1304.5|143885
1581414900000|2020-02-11 09:55:00|1307.5|1307.5|1308|1307|1308.5|1308|1307.5|1307|32375
1581415200000|2020-02-11 10:00:00|1307.5|1307.5|1307.5|1306.5|1308.5|1308|1307|1306.5|54324
1581415500000|2020-02-11 10:05:00|1307|1306|1306|1305.5|1307|1306|1305|1304.5|82231
1581415800000|2020-02-11 10:10:00|1306.5|1306|1307|1306|1307|1306.5|1306|1305.5|42678
1581416100000|2020-02-11 10:15:00|1306.5|1305.5|1306.5|1305.5|1307|1306.5|1306|1305.5|44713
1581416400000|2020-02-11 10:20:00|1306|1305|1307|1306.5|1307|1306.5|1305|1304.5|37435
1581416700000|2020-02-11 10:25:00|1307.5|1307|1308|1307|1308|1307.5|1306.5|1306|42386
1581417000000|2020-02-11 10:30:00|1307.5|1307.5|1307|1306.5|1308|1307.5|1306.5|1306|26409
1581417300000|2020-02-11 10:35:00|1307.5|1307|1308|1307.5|1308|1307.5|1307|1306.5|15254
1581417600000|2020-02-11 10:40:00|1308.5|1308|1307|1306.5|1309|1308|1307|1306.5|39323
1581417900000|2020-02-11 10:45:00|1306.5|1306|1307.5|1306.5|1307.5|1307|1306.5|1306|30627
1581418200000|2020-02-11 10:50:00|1307|1307|1311|1310.5|1311|1310.5|1307|1307|252243
1581418500000|2020-02-11 10:55:00|1310.5|1310|1313|1312.5|1313|1312.5|1310.5|1310|131349
1581418800000|2020-02-11 11:00:00|1312.5|1312|1310.5|1310|1312.5|1312|1310|1309.5|63469
1581419100000|2020-02-11 11:05:00|1311|1310.5|1311.5|1311|1311.5|1311|1310.5|1310|30379
1581419400000|2020-02-11 11:10:00|1312|1310.5|1313.5|1312.5|1314|1313.5|1311.5|1310.5|95787
1581419700000|2020-02-11 11:15:00|1313|1312|1313.5|1312.5|1314|1313.5|1312|1311.5|50275
1581420000000|2020-02-11 11:20:00|1313|1313|1311.5|1311|1313.5|1313|1311.5|1311|26675
1581420300000|2020-02-11 11:25:00|1312|1311.5|1311.5|1310.5|1312.5|1312|1311|1310.5|48008
1581420600000|2020-02-11 11:30:00|1311|1311|1312|1311.5|1312|1311.5|1310.5|1310|69135
1581420900000|2020-02-11 11:35:00|1312.5|1312|1313|1312.5|1313.5|1313|1312.5|1312|23763
1581421200000|2020-02-11 11:40:00|1312.5|1312|1313|1312.5|1313|1312.5|1312.5|1311.5|21432
1581421500000|2020-02-11 11:45:00|1313.5|1313|1314|1313|1314|1313.5|1313|1312.5|24353
1581421800000|2020-02-11 11:50:00|1313.5|1313.5|1313.5|1313|1315|1314.5|1313.5|1313|59381
1581422100000|2020-02-11 11:55:00|1314|1312.5|1314.5|1314|1314.5|1314|1313|1312.5|112166
1581422400000|2020-02-11 12:00:00|1315|1314.5|1314.5|1313.5|1316|1315.5|1314.5|1313.5|130350
1581422700000|2020-02-11 12:05:00|1315|1314|1314.5|1314|1315.5|1315|1314|1313.5|31714
1581423000000|2020-02-11 12:10:00|1314|1313.5|1314|1313.5|1314|1313.5|1314|1313.5|12955
1581423300000|2020-02-11 12:15:00|1314.5|1314|1315|1314.5|1315.5|1315|1314.5|1314|49465
1581423600000|2020-02-11 12:20:00|1314.5|1314|1316.5|1316|1316.5|1316|1314|1313.5|87209
1581423900000|2020-02-11 12:25:00|1316|1315.5|1316.5|1315.5|1316.5|1316|1315.5|1315|78791
1581424200000|2020-02-11 12:30:00|1316|1316|1316|1315.5|1316.5|1316|1315.5|1315|44136
1581424500000|2020-02-11 12:35:00|1315.5|1315|1316|1315.5|1316.5|1316|1315.5|1315|27019
1581424800000|2020-02-11 12:40:00|1315.5|1315|1317|1316.5|1317|1316.5|1315|1314|83123
1581425100000|2020-02-11 12:45:00|1317.5|1317|1317.5|1317|1318|1317.5|1316.5|1315.5|75698
1581425400000|2020-02-11 12:50:00|1317|1316.5|1317|1316.5|1318|1317.5|1317|1316.5|69943
1581425700000|2020-02-11 12:55:00|1317.5|1317|1315.5|1315|1318|1317.5|1315.5|1315|48420
1581426000000|2020-02-11 13:00:00|1316|1315.5|1315|1314.5|1316|1315.5|1315|1314.5|23869
1581426300000|2020-02-11 13:05:00|1315.5|1315|1314|1313.5|1315.5|1315|1314|1313.5|47045
1581426600000|2020-02-11 13:10:00|1313.5|1313|1313.5|1313|1313.5|1313|1313|1312|47779
1581426900000|2020-02-11 13:15:00|1313|1312.5|1314.5|1314|1315|1314|1313|1312.5|62192
1581427200000|2020-02-11 13:20:00|1314|1313.5|1311|1310.5|1315|1314|1311|1310.5|87856
1581427500000|2020-02-11 13:25:00|1311.5|1310|1313.5|1313|1314|1313.5|1310|1309.5|258336
1581427800000|2020-02-11 13:30:00|1314|1313.5|1313|1312.5|1314.5|1314|1312.5|1312|41592
1581428100000|2020-02-11 13:35:00|1312.5|1312|1310.5|1310|1313|1312|1310|1309.5|129941
1581428400000|2020-02-11 13:40:00|1311|1310.5|1312|1311.5|1312.5|1312|1310.5|1310|112631
1581428700000|2020-02-11 13:45:00|1311.5|1311|1311.5|1311|1313|1312.5|1311.5|1311|88736
1581429000000|2020-02-11 13:50:00|1312|1311.5|1313|1312.5|1313|1312.5|1311|1310.5|48960
1581429300000|2020-02-11 13:55:00|1312.5|1312|1312.5|1312|1313|1312.5|1312|1311|51498
1581429600000|2020-02-11 14:00:00|1312|1311.5|1312|1311.5|1313.5|1313|1312|1311|112385
1581429900000|2020-02-11 14:05:00|1312.5|1312|1313.5|1312.5|1315|1314|1312|1311|149391
1581430200000|2020-02-11 14:10:00|1312.5|1313|1313.5|1313|1313.5|1313|1312|1311.5|61795
1581430500000|2020-02-11 14:15:00|1313|1312.5|1313|1312.5|1313.5|1313|1313|1312|39006
1581430800000|2020-02-11 14:20:00|1313.5|1313|1313.5|1312.5|1315|1314|1313|1312.5|50789
1581431100000|2020-02-11 14:25:00|1313|1313|1312|1311.5|1313.5|1313|1312|1311.5|48638
1581431400000|2020-02-11 14:30:00|1311.5|1311|1311|1310.5|1313|1312.5|1310.5|1310|151779
1581431700000|2020-02-11 14:35:00|1310.5|1310|1311|1310.5|1312|1311.5|1310|1309.5|78034
1581432000000|2020-02-11 14:40:00|1310.5|1310|1313.5|1313|1314|1313|1310|1309|139427
1581432300000|2020-02-11 14:45:00|1313|1312.5|1315.5|1314.5|1315.5|1314.5|1313|1312|79211
1581432600000|2020-02-11 14:50:00|1315|1315|1315.5|1314.5|1315.5|1315|1314|1313.5|105245
1581432900000|2020-02-11 14:55:00|1315|1315|1313|1312.5|1316|1315.5|1312.5|1312|138276
1581433200000|2020-02-11 15:00:00|1313.5|1313|1316.5|1316|1317.5|1317|1313|1312.5|129849
1581433500000|2020-02-11 15:05:00|1317|1316.5|1317.5|1316.5|1317.5|1316.5|1316|1315.5|151385
1581433800000|2020-02-11 15:10:00|1318|1317|1318.5|1318|1319|1318.5|1317|1316.5|87373
1581434100000|2020-02-11 15:15:00|1319|1318.5|1317.5|1316.5|1319|1318.5|1317|1316.5|60504
1581434400000|2020-02-11 15:20:00|1318|1317|1316.5|1316|1318|1317.5|1316|1315.5|110294
1581434700000|2020-02-11 15:25:00|1317|1316.5|1317.5|1316.5|1317.5|1317|1317|1316|79014
1581435000000|2020-02-11 15:30:00|1317|1317|1317.5|1317|1318|1317.5|1317|1316.5|70386
1581435300000|2020-02-11 15:35:00|1317|1316.5|1318|1317.5|1318|1317.5|1317|1316|72863
1581435600000|2020-02-11 15:40:00|1318.5|1318|1320|1319.5|1320|1319.5|1318|1317.5|122209
1581435900000|2020-02-11 15:45:00|1319.5|1319|1320|1319.5|1320|1319.5|1318.5|1318|134680
1581436200000|2020-02-11 15:50:00|1319.5|1319|1320.5|1320|1320.5|1320|1319.5|1319|172372
1581436500000|2020-02-11 15:55:00|1320|1319.5|1320.5|1320|1320.5|1320|1320|1319.5|115388
1581436800000|2020-02-11 16:00:00|1320|1319.5|1317.5|1317|1320.5|1320|1317.5|1316.5|229988
1581437100000|2020-02-11 16:05:00|1318|1317.5|1318|1317.5|1319|1318.5|1317.5|1317|100731
1581437400000|2020-02-11 16:10:00|1317.5|1317|1316.5|1316|1317.5|1317|1316.5|1316|109286
1581437700000|2020-02-11 16:15:00|1317|1316.5|1319|1318.5|1319.5|1318.5|1317|1316.5|161118
1581494400000|2020-02-12 08:00:00|1324|1320|1325|1324|1331.5|1331|1323|1320|798500
1581494700000|2020-02-12 08:05:00|1324.5|1323.5|1327|1326.5|1328.5|1327.5|1323|1322.5|87220
1581495000000|2020-02-12 08:10:00|1326.5|1326|1328.5|1327.5|1328.5|1327.5|1324.5|1324|117879
1581495300000|2020-02-12 08:15:00|1328|1328|1329.5|1328.5|1330.5|1329.5|1328|1328|42067
1581495600000|2020-02-12 08:20:00|1329|1328|1329|1328|1331|1330.5|1327.5|1327|114196
1581495900000|2020-02-12 08:25:00|1328.5|1328.5|1331.5|1331|1332|1331|1328.5|1328.5|106696
1581496200000|2020-02-12 08:30:00|1332|1331.5|1336|1335.5|1336.5|1335.5|1331.5|1331|405592
1581496500000|2020-02-12 08:35:00|1335.5|1335|1331.5|1331|1335.5|1335|1330|1329.5|210520
1581496800000|2020-02-12 08:40:00|1331|1330.5|1332.5|1332|1333.5|1332.5|1331|1330.5|54790
1581497100000|2020-02-12 08:45:00|1333|1332.5|1332.5|1331.5|1333.5|1333|1331.5|1330.5|36318
1581497400000|2020-02-12 08:50:00|1332|1332|1334.5|1334|1335|1334.5|1332|1331.5|30603
1581497700000|2020-02-12 08:55:00|1335|1334.5|1334|1333.5|1335|1334.5|1334|1333.5|105602
1581498000000|2020-02-12 09:00:00|1333.5|1333|1332|1331.5|1334|1333|1332|1331.5|64306
1581498300000|2020-02-12 09:05:00|1331.5|1331|1329.5|1328.5|1331.5|1331|1329|1328.5|176772
1581498600000|2020-02-12 09:10:00|1329|1329|1331|1330.5|1331|1330.5|1329|1328.5|62145
1581498900000|2020-02-12 09:15:00|1331.5|1331|1333|1332.5|1334|1333|1331|1330.5|113441
1581499200000|2020-02-12 09:20:00|1333.5|1333|1332.5|1332|1334|1333|1332.5|1332|65781
1581499500000|2020-02-12 09:25:00|1333|1332.5|1332.5|1332|1333.5|1333|1332|1331|31954
1581499800000|2020-02-12 09:30:00|1333|1332.5|1330.5|1330|1333|1332.5|1330|1329.5|56800
1581500100000|2020-02-12 09:35:00|1331|1330.5|1332|1331.5|1332.5|1332|1331|1330.5|58661
1581500400000|2020-02-12 09:40:00|1332.5|1332|1333.5|1333|1334|1333.5|1331.5|1331|65317
1581500700000|2020-02-12 09:45:00|1333|1332.5|1333.5|1333|1333.5|1333|1333|1332.5|15883
1581501000000|2020-02-12 09:50:00|1333|1332.5|1333.5|1333|1333.5|1333|1332.5|1332|30026
1581501300000|2020-02-12 09:55:00|1333|1332.5|1332|1331|1333.5|1332.5|1331.5|1331|19169
1581501600000|2020-02-12 10:00:00|1331.5|1331.5|1329.5|1328.5|1332|1331.5|1328.5|1327.5|76988
1581501900000|2020-02-12 10:05:00|1330|1329|1331.5|1331|1332.5|1331.5|1330|1329|25581
1581502200000|2020-02-12 10:10:00|1331|1330.5|1331.5|1331|1332|1331|1331|1330.5|14102
1581502500000|2020-02-12 10:15:00|1331|1330.5|1331.5|1331|1331.5|1331|1330|1329.5|30499
1581502800000|2020-02-12 10:20:00|1332|1330.5|1331.5|1331|1333|1332|1331.5|1330.5|24572
1581503100000|2020-02-12 10:25:00|1331|1330.5|1332.5|1331.5|1333|1332|1331|1330.5|44268
1581503400000|2020-02-12 10:30:00|1332|1332|1333.5|1333|1334|1333.5|1332|1332|69342
1581503700000|2020-02-12 10:35:00|1333|1332.5|1333|1332.5|1333.5|1332.5|1332|1331.5|34335
1581504000000|2020-02-12 10:40:00|1333.5|1333|1334.5|1334|1335|1334.5|1333|1332.5|157957
1581504300000|2020-02-12 10:45:00|1335|1334.5|1334.5|1334|1336|1335.5|1334.5|1334|80923
1581504600000|2020-02-12 10:50:00|1334|1333.5|1333.5|1333|1334|1333.5|1332.5|1332|64499
1581504900000|2020-02-12 10:55:00|1334|1333.5|1333.5|1333|1334|1333.5|1333.5|1333|24044
1581505200000|2020-02-12 11:00:00|1334|1333.5|1336.5|1336|1336.5|1336|1333.5|1333|60329
1581505500000|2020-02-12 11:05:00|1337|1336.5|1335.5|1335|1337|1336.5|1335.5|1335|21524
1581505800000|2020-02-12 11:10:00|1336|1335.5|1337|1336.5|1337|1336.5|1335.5|1335|21012
1581506100000|2020-02-12 11:15:00|1336.5|1336|1336|1335.5|1337|1336.5|1336|1335|20543
1581506400000|2020-02-12 11:20:00|1335.5|1335|1334.5|1334|1335.5|1335|1334.5|1334|21570
1581506700000|2020-02-12 11:25:00|1335|1334.5|1335|1334.5|1336|1335.5|1334|1333|44038
1581507000000|2020-02-12 11:30:00|1334.5|1334|1334.5|1334|1334.5|1334.5|1334.5|1334|9174
1581507300000|2020-02-12 11:35:00|1334|1333.5|1333.5|1333|1334|1334|1333.5|1333|8731
1581507600000|2020-02-12 11:40:00|1333|1332.5|1333|1332.5|1333.5|1333|1332|1331.5|19267
1581507900000|2020-02-12 11:45:00|1332.5|1332|1332|1331.5|1332.5|1332|1332|1331.5|21287
1581508200000|2020-02-12 11:50:00|1332.5|1332|1332|1331.5|1333|1332|1332|1331.5|40733
1581508500000|2020-02-12 11:55:00|1332.5|1332|1333.5|1332.5|1333.5|1333|1332.5|1332|37929
1581508800000|2020-02-12 12:00:00|1334|1333|1335.5|1334.5|1335.5|1335|1334|1332.5|35145
1581509100000|2020-02-12 12:05:00|1335|1335|1334.5|1333.5|1335|1335|1334.5|1333.5|56831
1581509400000|2020-02-12 12:10:00|1334|1334|1334.5|1334|1335|1334.5|1333.5|1333|67878
1581509700000|2020-02-12 12:15:00|1334|1333.5|1334|1333|1334.5|1334|1333.5|1333|44459
1581510000000|2020-02-12 12:20:00|1334.5|1333.5|1334.5|1333.5|1335|1334|1334.5|1333|25373
1581510300000|2020-02-12 12:25:00|1334|1334|1334.5|1333.5|1334.5|1334|1334|1333.5|14235
1581510600000|2020-02-12 12:30:00|1335|1334|1335.5|1334.5|1335.5|1334.5|1334.5|1334|49929
1581510900000|2020-02-12 12:35:00|1336|1335|1335.5|1334.5|1336.5|1336|1335.5|1334.5|113186
1581511200000|2020-02-12 12:40:00|1335|1334|1334.5|1334|1335|1334.5|1334|1333.5|68753
1581511500000|2020-02-12 12:45:00|1335|1334.5|1332.5|1332|1335.5|1335|1332.5|1332|131646
1581511800000|2020-02-12 12:50:00|1333|1332.5|1334|1333.5|1335.5|1334.5|1333|1332.5|60698
1581512100000|2020-02-12 12:55:00|1334.5|1334|1334.5|1333.5|1334.5|1334|1334|1333.5|25435
1581512400000|2020-02-12 13:00:00|1334|1334|1333|1332.5|1334.5|1334|1332.5|1332|69586
1581512700000|2020-02-12 13:05:00|1333.5|1333|1333.5|1333|1334|1333.5|1333.5|1332.5|30147
1581513000000|2020-02-12 13:10:00|1333|1332.5|1334|1333.5|1334|1333.5|1333|1332.5|26274
1581513300000|2020-02-12 13:15:00|1333.5|1333|1333.5|1333|1334|1333.5|1333.5|1333|31053
1581513600000|2020-02-12 13:20:00|1333|1332.5|1332.5|1332|1333|1332.5|1332|1331.5|39044
1581513900000|2020-02-12 13:25:00|1333|1332.5|1333.5|1333|1334|1333.5|1333|1332.5|60856
1581514200000|2020-02-12 13:30:00|1334|1333.5|1335|1334.5|1335|1334.5|1333.5|1333.5|30800
1581514500000|2020-02-12 13:35:00|1334.5|1334|1331.5|1331|1335|1334.5|1331.5|1331|69378
1581514800000|2020-02-12 13:40:00|1331|1330.5|1330|1329.5|1331.5|1331|1329.5|1329|135924
1581515100000|2020-02-12 13:45:00|1329.5|1329|1332.5|1332|1332.5|1332|1328.5|1328|86931
1581515400000|2020-02-12 13:50:00|1332|1331.5|1332.5|1332|1332.5|1332|1331|1330.5|54951
1581515700000|2020-02-12 13:55:00|1333|1332.5|1332.5|1331.5|1333.5|1332.5|1332.5|1331.5|52312
1581516000000|2020-02-12 14:00:00|1333|1332|1334.5|1334|1334.5|1334|1331.5|1331|64783
1581516300000|2020-02-12 14:05:00|1335|1334.5|1333|1332|1335|1334.5|1333|1332|83285
1581516600000|2020-02-12 14:10:00|1332.5|1331.5|1333.5|1333|1333.5|1333|1332|1331.5|50634
1581516900000|2020-02-12 14:15:00|1334|1333.5|1333.5|1333|1334|1333.5|1333.5|1332.5|38403
1581517200000|2020-02-12 14:20:00|1333|1332.5|1333|1332.5|1333.5|1333|1333|1332.5|32261
1581517500000|2020-02-12 14:25:00|1333.5|1333|1335.5|1334.5|1335.5|1335|1333.5|1333|128059
1581517800000|2020-02-12 14:30:00|1335|1335|1337|1336.5|1337|1336.5|1334.5|1334|171471
1581518100000|2020-02-12 14:35:00|1337.5|1336|1337|1336.5|1337.5|1336.5|1335|1334.5|113448
1581518400000|2020-02-12 14:40:00|1336.5|1336|1336.5|1336|1337|1336.5|1335|1334.5|181730
1581518700000|2020-02-12 14:45:00|1336|1335.5|1335.5|1335|1336.5|1336|1334.5|1334|214752
1581519000000|2020-02-12 14:50:00|1336|1335.5|1337|1336.5|1338|1337.5|1335.5|1335|136177
1581519300000|2020-02-12 14:55:00|1337.5|1337|1338.5|1338|1338.5|1338|1336.5|1336|81494
1581519600000|2020-02-12 15:00:00|1338|1337.5|1337.5|1337|1339|1338.5|1337|1336.5|154705
1581519900000|2020-02-12 15:05:00|1338|1336.5|1338|1337.5|1339|1338.5|1337|1336|116469
1581520200000|2020-02-12 15:10:00|1338.5|1338|1337.5|1337|1338.5|1338|1337.5|1337|38513
1581520500000|2020-02-12 15:15:00|1337|1336.5|1334.5|1334|1337.5|1337|1334.5|1334|56463
1581520800000|2020-02-12 15:20:00|1335|1334.5|1335.5|1335|1336|1335.5|1334|1333.5|142469
1581521100000|2020-02-12 15:25:00|1335|1334.5|1335.5|1335|1336|1335.5|1335|1334.5|108474
1581521400000|2020-02-12 15:30:00|1335|1334.5|1335|1334|1336.5|1336|1334.5|1334|48281
1581521700000|2020-02-12 15:35:00|1334.5|1334.5|1336.5|1336|1336.5|1336|1334.5|1334|75496
1581522000000|2020-02-12 15:40:00|1337|1336.5|1335|1334|1337.5|1337|1334.5|1333.5|140516
1581522300000|2020-02-12 15:45:00|1335.5|1334.5|1334.5|1334|1335.5|1335|1334|1333.5|60641
1581522600000|2020-02-12 15:50:00|1334|1333.5|1335.5|1335|1335.5|1335|1334|1333.5|44523
1581522900000|2020-02-12 15:55:00|1335|1334.5|1334|1333.5|1335.5|1335|1333|1332|142654
1581523200000|2020-02-12 16:00:00|1334.5|1334|1336|1335|1336|1335.5|1334|1333.5|56790
1581523500000|2020-02-12 16:05:00|1335.5|1335.5|1336|1335.5|1336|1335.5|1335|1334.5|77430
1581523800000|2020-02-12 16:10:00|1336.5|1336|1336.5|1336|1336.5|1336|1336|1335.5|42036
1581524100000|2020-02-12 16:15:00|1336|1335.5|1336.5|1336|1337|1336.5|1335.5|1335|110463
1581581100000|2020-02-13 08:05:00|1308|1305|1299|1297.5|1311|1309|1296.5|1295.5|1077805
1581581400000|2020-02-13 08:10:00|1299.5|1299|1304|1303.5|1304.5|1303.5|1298.5|1297.5|445865
1581581700000|2020-02-13 08:15:00|1304.5|1304|1312.5|1311.5|1314|1313.5|1302|1301.5|545347
1581582000000|2020-02-13 08:20:00|1312|1311|1319|1317.5|1322|1321.5|1310.5|1310|476541
1581582300000|2020-02-13 08:25:00|1318.5|1317|1317|1316|1318.5|1317|1314|1313|224147
1581582600000|2020-02-13 08:30:00|1317.5|1316.5|1311|1310|1319|1317.5|1310.5|1310|203715
1581582900000|2020-02-13 08:35:00|1310.5|1309.5|1308|1307|1310.5|1309.5|1306|1305|346761
1581583200000|2020-02-13 08:40:00|1308.5|1307.5|1309|1308|1311|1310.5|1308|1307|185603
1581583500000|2020-02-13 08:45:00|1308.5|1308.5|1311.5|1311|1312|1311.5|1308|1307|410079
1581583800000|2020-02-13 08:50:00|1311|1310.5|1312|1311.5|1314.5|1314|1310|1309.5|325960
1581584100000|2020-02-13 08:55:00|1311.5|1311|1316.5|1315.5|1320|1319|1310.5|1309.5|282106
1581584400000|2020-02-13 09:00:00|1316|1316|1315|1314.5|1317|1316|1314.5|1313.5|127045
1581584700000|2020-02-13 09:05:00|1315.5|1315|1318|1317.5|1321|1320|1315|1314.5|180127
1581585000000|2020-02-13 09:10:00|1318.5|1318|1329|1328|1329|1328.5|1318|1317.5|248817
1581585300000|2020-02-13 09:15:00|1328.5|1327.5|1325|1324.5|1331|1330.5|1324|1323.5|211554
1581585600000|2020-02-13 09:20:00|1325.5|1325|1331|1330.5|1332|1331|1324.5|1324|203431
1581585900000|2020-02-13 09:25:00|1330.5|1330|1328.5|1327.5|1332|1331|1328.5|1327.5|146560
1581586200000|2020-02-13 09:30:00|1328|1328|1330|1329.5|1333|1332.5|1325.5|1325|228899
1581586500000|2020-02-13 09:35:00|1330.5|1329|1330.5|1330|1332|1331.5|1328.5|1327.5|104044
1581586800000|2020-02-13 09:40:00|1330|1329.5|1330|1329|1331.5|1331|1326.5|1325|159210
1581587100000|2020-02-13 09:45:00|1330.5|1329.5|1332|1331|1332.5|1332|1329|1328.5|129578
1581587400000|2020-02-13 09:50:00|1331.5|1331.5|1329.5|1328.5|1334|1333.5|1328.5|1328|139478
1581587700000|2020-02-13 09:55:00|1329|1329|1333|1332|1336|1335|1329|1329|219435
1581588000000|2020-02-13 10:00:00|1332.5|1331.5|1332|1331|1333|1332|1330.5|1330|98147
1581588300000|2020-02-13 10:05:00|1331.5|1330.5|1330.5|1329.5|1333|1332|1328.5|1327.5|234436
1581588600000|2020-02-13 10:10:00|1330|1329|1326.5|1325.5|1330|1329.5|1325.5|1325|132266
1581588900000|2020-02-13 10:15:00|1326|1326|1327|1326|1327.5|1326.5|1325.5|1325|74962
1581589200000|2020-02-13 10:20:00|1326.5|1325.5|1328|1327.5|1328.5|1328|1326.5|1325.5|51754
1581589500000|2020-02-13 10:25:00|1327.5|1327|1326|1325.5|1330|1329.5|1325.5|1325|78091
1581589800000|2020-02-13 10:30:00|1325.5|1325|1327.5|1326.5|1328.5|1328|1325|1324.5|131486
1581590100000|2020-02-13 10:35:00|1327|1326|1328.5|1327.5|1328.5|1327.5|1325|1324.5|86873
1581590400000|2020-02-13 10:40:00|1328|1327|1327.5|1326.5|1329|1328.5|1326.5|1326|68381
1581590700000|2020-02-13 10:45:00|1327|1325.5|1327|1326.5|1327.5|1327|1326|1325.5|48934
1581591000000|2020-02-13 10:50:00|1327.5|1326|1328.5|1327.5|1328.5|1328|1327.5|1326|47187
1581591300000|2020-02-13 10:55:00|1328|1328|1328|1327|1328.5|1328|1328|1327|8105
1581591600000|2020-02-13 11:00:00|1327.5|1326.5|1327.5|1326.5|1327.5|1327|1326.5|1325.5|50953
1581591900000|2020-02-13 11:05:00|1327|1327|1331.5|1331|1332|1331.5|1327|1327|99103
1581592200000|2020-02-13 11:10:00|1332|1331.5|1329|1328|1332.5|1332|1328.5|1327.5|59142
1581592500000|2020-02-13 11:15:00|1329.5|1328.5|1332|1331|1333|1332.5|1329.5|1328.5|111194
1581592800000|2020-02-13 11:20:00|1331.5|1330.5|1333.5|1333|1333.5|1333|1331|1330.5|80638
1581593100000|2020-02-13 11:25:00|1333|1332.5|1334.5|1333.5|1334.5|1334|1333|1332.5|28087
1581593400000|2020-02-13 11:30:00|1334|1334|1333.5|1333|1335.5|1335|1333|1332.5|87478
1581593700000|2020-02-13 11:35:00|1334|1333.5|1336.5|1335.5|1337|1336.5|1334|1333.5|84381
1581594000000|2020-02-13 11:40:00|1336|1335|1341.5|1341|1342|1341|1335.5|1335|256884
1581594300000|2020-02-13 11:45:00|1341|1340.5|1340|1339.5|1341|1340.5|1339.5|1339|79785
1581594600000|2020-02-13 11:50:00|1340.5|1340|1339.5|1338.5|1341.5|1341|1339|1338.5|83389
1581594900000|2020-02-13 11:55:00|1339|1339|1341|1340.5|1341|1340.5|1339|1338.5|25573
1581595200000|2020-02-13 12:00:00|1341.5|1341|1340.5|1340|1341.5|1341|1340|1339.5|53120
1581595500000|2020-02-13 12:05:00|1340|1339.5|1342|1341.5|1342|1341.5|1339|1338.5|128284
1581595800000|2020-02-13 12:10:00|1341.5|1341|1341|1340.5|1346.5|1346|1341|1340.5|252725
1581596100000|2020-02-13 12:15:00|1340.5|1340|1337.5|1336.5|1341|1340.5|1336.5|1336|131272
1581596400000|2020-02-13 12:20:00|1337|1336|1339|1338|1340.5|1340|1337|1336|147790
1581596700000|2020-02-13 12:25:00|1338.5|1337.5|1338.5|1338|1338.5|1338|1335.5|1335|87542
1581597000000|2020-02-13 12:30:00|1339|1338.5|1337.5|1337|1339.5|1339|1337.5|1336.5|99652
1581597300000|2020-02-13 12:35:00|1338|1337.5|1338|1337.5|1339.5|1339|1337.5|1337|104116
1581597600000|2020-02-13 12:40:00|1338.5|1338|1340|1339.5|1340|1339.5|1338|1338|53655
1581597900000|2020-02-13 12:45:00|1339.5|1339|1338|1337.5|1339.5|1339|1338|1337.5|65709
1581598200000|2020-02-13 12:50:00|1337.5|1337|1337.5|1337|1338|1337.5|1337|1336|86998
1581598500000|2020-02-13 12:55:00|1338|1337.5|1339.5|1339|1340|1339.5|1337.5|1336.5|118979
1581598800000|2020-02-13 13:00:00|1339|1338.5|1340.5|1340|1340.5|1340|1339|1338.5|50081
1581599100000|2020-02-13 13:05:00|1340|1339.5|1338|1337.5|1340.5|1339.5|1337|1336.5|122730
1581599400000|2020-02-13 13:10:00|1338.5|1338|1339|1338.5|1339.5|1339|1338|1337.5|96545
1581599700000|2020-02-13 13:15:00|1339.5|1339|1341.5|1341|1342|1341|1339.5|1339|90187
1581600000000|2020-02-13 13:20:00|1342|1341.5|1344.5|1343.5|1345|1344|1341.5|1341|163414
1581600300000|2020-02-13 13:25:00|1344|1343|1338|1337.5|1344|1343.5|1338|1337.5|220393
1581600600000|2020-02-13 13:30:00|1338.5|1338|1341.5|1340.5|1342.5|1342|1338.5|1338|113205
1581600900000|2020-02-13 13:35:00|1341|1341|1341.5|1341|1342.5|1342|1339.5|1339|198225
1581601200000|2020-02-13 13:40:00|1342|1341.5|1343.5|1343|1343.5|1343|1341|1340.5|93173
1581601500000|2020-02-13 13:45:00|1344|1343.5|1341.5|1341|1344|1343.5|1340.5|1340|150030
1581601800000|2020-02-13 13:50:00|1341|1340.5|1345.5|1344.5|1350|1347.5|1341|1340.5|663616
1581602100000|2020-02-13 13:55:00|1345|1345|1346|1345.5|1346.5|1346|1344.5|1344|123983
1581602400000|2020-02-13 14:00:00|1346.5|1346|1344.5|1344|1346.5|1346|1344.5|1344|72789
1581602700000|2020-02-13 14:05:00|1345|1344.5|1347|1346.5|1348|1347.5|1345|1344|102124
1581603000000|2020-02-13 14:10:00|1346.5|1346|1346.5|1345.5|1348|1347|1346|1345.5|82778
1581603300000|2020-02-13 14:15:00|1346|1346|1346|1345.5|1347|1346.5|1346|1345.5|58798
1581603600000|2020-02-13 14:20:00|1345.5|1345|1346.5|1346|1346.5|1346|1344|1343.5|94618
1581603900000|2020-02-13 14:25:00|1346|1345.5|1343|1342.5|1346.5|1346|1343|1342|129505
1581604200000|2020-02-13 14:30:00|1343.5|1343|1344|1343|1345.5|1345|1342.5|1342|213270
1581604500000|2020-02-13 14:35:00|1344.5|1343.5|1342|1341.5|1344.5|1344|1340.5|1339.5|222186
1581604800000|2020-02-13 14:40:00|1342.5|1342|1343.5|1343|1343.5|1343|1338|1337.5|190292
1581605100000|2020-02-13 14:45:00|1344|1343.5|1344.5|1344|1345|1344.5|1342.5|1342|130199
1581605400000|2020-02-13 14:50:00|1345|1344.5|1346|1345.5|1346.5|1345.5|1345|1344.5|141187
1581605700000|2020-02-13 14:55:00|1345.5|1345|1339|1338.5|1346|1345.5|1339|1338.5|149370
1581606000000|2020-02-13 15:00:00|1339.5|1339|1336|1335|1341|1340.5|1335|1334.5|226324
1581606300000|2020-02-13 15:05:00|1335.5|1335.5|1337.5|1336.5|1339|1338.5|1335.5|1335|88249
1581606600000|2020-02-13 15:10:00|1338|1337|1338|1337.5|1339|1338.5|1337.5|1337|87344
1581606900000|2020-02-13 15:15:00|1338.5|1337|1340.5|1339.5|1341|1340.5|1337|1336.5|152562
1581607200000|2020-02-13 15:20:00|1340|1339|1340|1339.5|1342|1341.5|1339.5|1339|149005
1581607500000|2020-02-13 15:25:00|1339.5|1339|1340.5|1339.5|1342|1341.5|1339.5|1338.5|163602
1581607800000|2020-02-13 15:30:00|1340|1339|1341|1340|1341.5|1341|1339.5|1339|100126
1581608100000|2020-02-13 15:35:00|1340.5|1339.5|1340.5|1340|1341.5|1340.5|1339|1338.5|143103
1581608400000|2020-02-13 15:40:00|1341|1340.5|1339.5|1339|1342|1341.5|1339.5|1339|133386
1581608700000|2020-02-13 15:45:00|1340|1339.5|1341.5|1341|1342|1341.5|1339|1338.5|208431
1581609000000|2020-02-13 15:50:00|1342|1341.5|1341.5|1340.5|1342.5|1342|1341|1340.5|126155
1581609300000|2020-02-13 15:55:00|1341|1340|1341|1340.5|1341.5|1341|1340.5|1340|41714
1581609600000|2020-02-13 16:00:00|1341.5|1341|1341.5|1341|1342|1341.5|1340|1339.5|99505
1581609900000|2020-02-13 16:05:00|1342|1341.5|1341|1340.5|1342.5|1342|1341|1340.5|101678
1581610200000|2020-02-13 16:10:00|1340.5|1340|1338.5|1338|1340.5|1340|1338.5|1338|129384
1581610500000|2020-02-13 16:15:00|1339|1338.5|1340.5|1340|1340.5|1340|1338.5|1338|90663
1581667200000|2020-02-14 08:00:00|1340|1339|1340|1339|1342|1340|1338.5|1337|245499
1581667500000|2020-02-14 08:05:00|1340.5|1339.5|1348|1346.5|1348|1347|1340.5|1339.5|126400
1581667800000|2020-02-14 08:10:00|1347.5|1346|1346|1345|1347.5|1346.5|1342|1340|51012
1581668100000|2020-02-14 08:15:00|1346.5|1345.5|1346.5|1345.5|1348.5|1348|1343|1342|245516
1581668400000|2020-02-14 08:20:00|1346|1345|1345.5|1344.5|1346.5|1345.5|1345|1344.5|31399
1581668700000|2020-02-14 08:25:00|1346|1345|1346|1345|1347|1346|1344.5|1344|126477
1581669000000|2020-02-14 08:30:00|1345.5|1344.5|1346.5|1346|1348.5|1348|1345|1344.5|146888
1581669300000|2020-02-14 08:35:00|1347|1345.5|1348|1347|1348.5|1348|1347|1345.5|35814
1581669600000|2020-02-14 08:40:00|1347.5|1346.5|1345.5|1345|1347.5|1346.5|1345.5|1345|20882
1581669900000|2020-02-14 08:45:00|1346|1345.5|1346|1345|1346.5|1346|1345|1344|30302
1581670200000|2020-02-14 08:50:00|1345.5|1344.5|1345|1344|1345.5|1345|1345|1344|26495
1581670500000|2020-02-14 08:55:00|1344.5|1343.5|1345.5|1344.5|1345.5|1345|1344|1343.5|52735
1581670800000|2020-02-14 09:00:00|1345|1344|1344|1343|1345|1344.5|1343|1342.5|41523
1581671100000|2020-02-14 09:05:00|1343.5|1342.5|1342.5|1341.5|1344|1343.5|1342|1341.5|196522
1581671400000|2020-02-14 09:10:00|1342|1342|1343.5|1343|1344|1343.5|1342|1341.5|96025
1581671700000|2020-02-14 09:15:00|1344|1343.5|1346.5|1346|1346.5|1346|1343.5|1343|146781
1581672000000|2020-02-14 09:20:00|1346|1345.5|1343|1342.5|1346.5|1346|1343|1342.5|127468
1581672300000|2020-02-14 09:25:00|1343.5|1343|1344.5|1343.5|1345|1344|1343.5|1343|28621
1581672600000|2020-02-14 09:30:00|1344|1344|1345|1344.5|1345.5|1345|1344|1343.5|54028
1581672900000|2020-02-14 09:35:00|1345.5|1345|1345|1344.5|1345.5|1345|1344|1343.5|51332
1581673200000|2020-02-14 09:40:00|1345.5|1345|1346|1345.5|1346.5|1346|1345|1344.5|48028
1581673500000|2020-02-14 09:45:00|1345.5|1345|1346.5|1345.5|1346.5|1346|1345.5|1345|47048
1581673800000|2020-02-14 09:50:00|1346|1346|1346.5|1346|1346.5|1346|1345.5|1345|51788
1581674100000|2020-02-14 09:55:00|1346|1345.5|1348.5|1348|1348.5|1348|1346|1345.5|69635
1581674400000|2020-02-14 10:00:00|1348|1347.5|1349.5|1348.5|1352|1351|1348|1347.5|483596
1581674700000|2020-02-14 10:05:00|1349|1349|1351|1350.5|1351|1350.5|1349|1348.5|99691
1581675000000|2020-02-14 10:10:00|1350.5|1350|1352.5|1352|1353.5|1353|1350.5|1350|159111
1581675300000|2020-02-14 10:15:00|1352|1351.5|1354|1353.5|1355|1354.5|1352|1351.5|207420
1581675600000|2020-02-14 10:20:00|1353.5|1353|1355|1354.5|1355.5|1354.5|1353.5|1353|44339
1581675900000|2020-02-14 10:25:00|1355.5|1355|1354|1353.5|1355.5|1355|1353.5|1353|94195
1581676200000|2020-02-14 10:30:00|1354.5|1353|1357.5|1356.5|1358|1357.5|1354|1353|210374
1581676500000|2020-02-14 10:35:00|1357|1357|1357.5|1357|1358|1357.5|1356|1355|129110
1581676800000|2020-02-14 10:40:00|1358|1356.5|1359|1358.5|1359|1358.5|1358|1356|86126
1581677100000|2020-02-14 10:45:00|1358.5|1358|1357.5|1357|1359|1358.5|1357.5|1357|75373
1581677400000|2020-02-14 10:50:00|1357|1356.5|1356.5|1356|1357.5|1357|1356.5|1356|48166
1581677700000|2020-02-14 10:55:00|1356|1355.5|1354.5|1354|1356|1355.5|1354|1353|72636
1581678000000|2020-02-14 11:00:00|1355|1354.5|1354|1353.5|1355|1354.5|1354|1353.5|36342
1581678300000|2020-02-14 11:05:00|1354.5||1354||1354.5||1354||6088
1581678600000|2020-02-14 11:10:00|1353.5|1353|1352.5|1351.5|1353.5|1353|1351.5|1350.5|77595
1581678900000|2020-02-14 11:15:00|1352|1352|1351.5|1351|1352|1352|1351.5|1351|18252
1581679200000|2020-02-14 11:20:00|1351|1350|1351|1350.5|1351.5|1351|1350.5|1350|79049
1581679500000|2020-02-14 11:25:00|1351.5|1351|1350|1349.5|1352|1351.5|1350|1349.5|48867
1581679800000|2020-02-14 11:30:00|1350.5|1350|1350.5|1349.5|1351|1350.5|1349.5|1349|58603
1581680100000|2020-02-14 11:35:00|1350|1350|1350|1349.5|1350.5|1350|1349|1348.5|52169
1581680400000|2020-02-14 11:40:00|1349.5|1349|1350|1349.5|1350.5|1349.5|1349.5|1349|19248
1581680700000|2020-02-14 11:45:00|1350.5|1350|1349.5|1349|1350.5|1350|1349.5|1349|32992
1581681000000|2020-02-14 11:50:00|1349|1348.5|1351|1350.5|1351|1350.5|1349|1348.5|37708
1581681300000|2020-02-14 11:55:00|1350.5|1350|1350.5|1350|1351.5|1351|1350.5|1350|64719
1581681600000|2020-02-14 12:00:00|1350|1349.5|1351.5|1351|1351.5|1351|1349.5|1349|46704
1581681900000|2020-02-14 12:05:00|1351|1350.5|1350.5|1350|1351|1350.5|1349.5|1349|49120
1581682200000|2020-02-14 12:10:00|1350|1349.5|1350.5|1350|1350.5|1350|1349.5|1349|47051
1581682500000|2020-02-14 12:15:00|1351|1350.5|1351.5|1351|1351.5|1351|1350.5|1350|40105
1581682800000|2020-02-14 12:20:00|1351|1350.5|1350.5|1350|1351.5|1351|1350.5|1350|38065
1581683100000|2020-02-14 12:25:00|1350|1349.5|1352|1351.5|1352|1351.5|1350|1349.5|35270
1581683400000|2020-02-14 12:30:00|1351.5|1351|1352.5|1352|1352.5|1352|1351.5|1351|36253
1581683700000|2020-02-14 12:35:00|1352|1351.5|1352.5|1352|1352.5|1352|1352|1351.5|24067
1581684000000|2020-02-14 12:40:00|1352|1351.5|1351|1350.5|1352|1351.5|1351|1350.5|31923
1581684300000|2020-02-14 12:45:00|1351.5|1351|1354|1353.5|1354|1353.5|1351.5|1351|77221
1581684600000|2020-02-14 12:50:00|1353.5|1353|1353|1352.5|1353.5|1353|1352.5|1352|74186
1581684900000|2020-02-14 12:55:00|1353.5|1353|1353|1352.5|1353.5|1353|1353|1352.5|31620
1581685200000|2020-02-14 13:00:00|1353.5|1353|1353|1352.5|1353.5|1353|1353|1352.5|16902
1581685500000|2020-02-14 13:05:00|1352.5|1352|1352|1351.5|1352.5|1352.5|1352|1351.5|21879
1581685800000|2020-02-14 13:10:00|1351.5|1351|1353.5|1352.5|1355|1353.5|1351.5|1351|113338
1581686100000|2020-02-14 13:15:00|1353|1353|1353|1352.5|1353.5|1353|1353|1352.5|17777
1581686400000|2020-02-14 13:20:00|1352.5|1352|1351.5|1351|1352.5|1352|1351.5|1351|34221
1581686700000|2020-02-14 13:25:00|1352|1351.5|1353.5|1353|1354|1353.5|1352|1351.5|117725
1581687000000|2020-02-14 13:30:00|1353|1352.5|1351.5|1351|1353.5|1353|1351.5|1351|196712
1581687300000|2020-02-14 13:35:00|1352|1350.5|1352.5|1352|1352.5|1352|1351.5|1350.5|111005
1581687600000|2020-02-14 13:40:00|1352|1351.5|1352.5|1351.5|1352.5|1352|1351.5|1351|25055
1581687900000|2020-02-14 13:45:00|1352|1351|1351|1350.5|1352|1351|1350|1349.5|78589
1581688200000|2020-02-14 13:50:00|1350.5|1350|1350.5|1349.5|1351|1350|1350.5|1349.5|21530
1581688500000|2020-02-14 13:55:00|1351|1350|1350|1349.5|1351|1350|1349.5|1349|63527
1581688800000|2020-02-14 14:00:00|1350.5|1349|1351|1350|1351.5|1351|1350|1349|47324
1581689100000|2020-02-14 14:05:00|1351.5|1350.5|1349.5|1348.5|1351.5|1351|1349|1348.5|94131
1581689400000|2020-02-14 14:10:00|1350|1349|1349.5|1349|1350|1349.5|1349.5|1349|57870
1581689700000|2020-02-14 14:15:00|1350|1349.5|1350|1349.5|1350.5|1350|1350|1349.5|27395
1581690000000|2020-02-14 14:20:00|1349.5|1349|1349|1348.5|1349.5|1349|1348.5|1348|32888
1581690300000|2020-02-14 14:25:00|1348.5|1348|1349|1348.5|1349|1348.5|1348|1347.5|42543
1581690600000|2020-02-14 14:30:00|1349.5|1349|1349.5|1348.5|1351|1350.5|1348|1347.5|176945
1581690900000|2020-02-14 14:35:00|1349|1348|1349|1348.5|1349.5|1349|1347.5|1347|165919
1581691200000|2020-02-14 14:40:00|1349.5|1349|1348.5|1348|1349.5|1349|1348|1347.5|67633
1581691500000|2020-02-14 14:45:00|1349|1348.5|1348|1347.5|1349.5|1348.5|1348|1347|67007
1581691800000|2020-02-14 14:50:00|1348.5|1348|1349.5|1348.5|1350|1349.5|1348|1347|163657
1581692100000|2020-02-14 14:55:00|1349|1349|1349.5|1348.5|1349.5|1349|1347.5|1347|117356
1581692400000|2020-02-14 15:00:00|1350|1349|1349.5|1348.5|1350|1349.5|1349|1348.5|137123
1581692700000|2020-02-14 15:05:00|1349|1348|1349.5|1348.5|1349.5|1349|1348.5|1347.5|62226
1581693000000|2020-02-14 15:10:00|1349|1348|1348.5|1348|1349|1348.5|1347|1346.5|104319
1581693300000|2020-02-14 15:15:00|1348|1347.5|1351|1350.5|1351|1350.5|1348|1347.5|82870
1581693600000|2020-02-14 15:20:00|1350.5|1350|1349|1348.5|1351|1350.5|1349|1348.5|112437
1581693900000|2020-02-14 15:25:00|1349.5|1349|1349.5|1348.5|1349.5|1349|1348.5|1348|112939
1581694200000|2020-02-14 15:30:00|1349|1348|1349|1348.5|1349.5|1349|1348.5|1348|134070
1581694500000|2020-02-14 15:35:00|1349.5|1349|1349|1348.5|1349.5|1349|1348.5|1347.5|66306
1581694800000|2020-02-14 15:40:00|1348.5|1348|1348.5|1348|1349.5|1349|1348|1347.5|113908
1581695100000|2020-02-14 15:45:00|1349|1348.5|1348.5|1348|1349.5|1349|1348.5|1348|93531
1581695400000|2020-02-14 15:50:00|1349|1348.5|1348.5|1347.5|1349.5|1349|1348|1347.5|167333
1581695700000|2020-02-14 15:55:00|1348|1348|1348.5|1348|1348.5|1348|1347.5|1347|63962
1581696000000|2020-02-14 16:00:00|1349|1348.5|1348|1347.5|1349|1348.5|1348|1347.5|73469
1581696300000|2020-02-14 16:05:00|1348.5|1348|1346|1345.5|1348.5|1348|1345.5|1345|139886
1581696600000|2020-02-14 16:10:00|1346.5|1346|1344.5|1344|1346.5|1346|1344.5|1344|130365
1581696900000|2020-02-14 16:15:00|1344|1343.5|1344.5|1344|1345.5|1345|1344|1343.5|158846
1581926400000|2020-02-17 08:00:00|1346|1345.5|1356.5|1355.5|1357.5|1356.5|1346|1345|448619
1581926700000|2020-02-17 08:05:00|1356|1356|1355.5|1354.5|1358.5|1357.5|1354.5|1353.5|119907
1581927000000|2020-02-17 08:10:00|1355|1354|1357|1356|1358.5|1358|1354|1353|154561
1581927300000|2020-02-17 08:15:00|1357.5|1356.5|1356.5|1355.5|1358|1357.5|1355|1354.5|138167
1581927600000|2020-02-17 08:20:00|1356|1356|1356.5|1356|1356.5|1356|1354|1353.5|175176
1581927900000|2020-02-17 08:25:00|1356|1355.5|1356|1355.5|1356.5|1356|1355|1354.5|76424
1581928200000|2020-02-17 08:30:00|1356.5|1356|1356|1355.5|1357|1356.5|1356|1355|67095
1581928500000|2020-02-17 08:35:00|1356.5|1356|1352.5|1352|1356.5|1356|1351|1350.5|159301
1581928800000|2020-02-17 08:40:00|1352|1351.5|1352.5|1352|1353|1352|1351.5|1350.5|76067
1581929100000|2020-02-17 08:45:00|1352|1351.5|1354|1353|1355.5|1355|1352|1351.5|100993
1581929400000|2020-02-17 08:50:00|1353.5|1353.5|1354.5|1354|1355.5|1355|1353.5|1353.5|69412
1581929700000|2020-02-17 08:55:00|1354|1353.5|1353.5|1353|1354|1353.5|1353|1352.5|42663
1581930000000|2020-02-17 09:00:00|1353|1352.5|1353|1352.5|1353.5|1353|1353|1352.5|26615
1581930300000|2020-02-17 09:05:00|1352.5|1352|1352|1351.5|1353|1352.5|1351.5|1351|79898
1581930600000|2020-02-17 09:10:00|1352.5|1352|1352|1351.5|1353.5|1353|1352|1351.5|51204
1581930900000|2020-02-17 09:15:00|1352.5|1352|1353.5|1353|1353.5|1353|1352.5|1352|20986
1581931200000|2020-02-17 09:20:00|1353|1352.5|1350.5|1350|1353|1352.5|1350.5|1350|52215
1581931500000|2020-02-17 09:25:00|1350|1349.5|1350|1349.5|1351|1350.5|1349.5|1349|41872
1581931800000|2020-02-17 09:30:00|1350.5|1350|1351.5|1351|1351.5|1351|1350|1349.5|41556
1581932100000|2020-02-17 09:35:00|1351|1350.5|1350.5|1350|1351.5|1351|1350.5|1350|33690
1581932400000|2020-02-17 09:40:00|1350|1349.5|1350|1349.5|1350.5|1350|1349.5|1349|78213
1581932700000|2020-02-17 09:45:00|1350.5|1350|1352.5|1352|1352.5|1352|1350.5|1350|52312
1581933000000|2020-02-17 09:50:00|1353|1352.5|1352|1351.5|1353|1352.5|1352|1351.5|40803
1581933300000|2020-02-17 09:55:00|1351.5|1351|1352.5|1351.5|1352.5|1352|1351.5|1351|83206
1581933600000|2020-02-17 10:00:00|1352|1351|1350.5|1350|1352.5|1351|1350.5|1350|29680
1581933900000|2020-02-17 10:05:00|1351|1349.5|1351|1350|1351.5|1351|1350.5|1349.5|49747
1581934200000|2020-02-17 10:10:00|1350.5|1350.5|1350|1349.5|1350.5|1350.5|1350|1349.5|19156
1581934500000|2020-02-17 10:15:00|1350.5|1350|1350.5|1350|1350.5|1350|1350|1349.5|72691
1581934800000|2020-02-17 10:20:00|1351|1350.5|1351|1350.5|1351|1350.5|1351|1350.5|11136
1581935100000|2020-02-17 10:25:00|1351.5|1351|1350|1349.5|1352|1351.5|1350|1349.5|47104
1581935400000|2020-02-17 10:30:00|1350.5|1350|1350.5|1350|1350.5|1350|1350.5|1350|11799
1581935700000|2020-02-17 10:35:00|1350|1349.5|1351|1350.5|1351|1350.5|1350|1349.5|30174
1581936000000|2020-02-17 10:40:00|1350.5|1350|1350.5|1350|1351|1350.5|1350.5|1350|37717
1581936300000|2020-02-17 10:45:00|1351|1350.5|1351.5|1351|1351.5|1351|1351|1350.5|24240
1581936600000|2020-02-17 10:50:00|1351|1350.5|1350.5|1350|1351.5|1351|1350.5|1350|42846
1581936900000|2020-02-17 10:55:00|1351|1350.5|1351.5|1351|1351.5|1351|1351|1350.5|8990
1581937200000|2020-02-17 11:00:00|1352|1351.5|1351.5|1351|1352|1351.5|1351|1350.5|66077
1581937500000|2020-02-17 11:05:00|1352|1351.5|1352|1351.5|1352|1351.5|1351.5|1351|13519
1581937800000|2020-02-17 11:10:00|1352.5|1352|1353.5|1353|1353.5|1353|1352.5|1352|69858
1581938100000|2020-02-17 11:15:00|1354|1353.5|1353.5|1353|1354|1353.5|1353.5|1353|32640
1581938400000|2020-02-17 11:20:00|1353|1352.5|1353|1352.5|1353|1352.5|1353|1352.5|26713
1581938700000|2020-02-17 11:25:00|1352.5|1352|1352.5|1352|1353|1352|1352.5|1352|25207
1581939000000|2020-02-17 11:30:00|1352|1351.5|1352.5|1352|1352.5|1352|1352|1351.5|21858
1581939300000|2020-02-17 11:35:00|1352|1351.5|1352.5|1352|1352.5|1352|1352|1351.5|67048
1581939600000|2020-02-17 11:40:00|1353|1351.5|1352.5|1352|1353|1352.5|1352|1351.5|42870
1581939900000|2020-02-17 11:45:00|1352|1351.5|1352.5|1352|1352.5|1352|1352|1351.5|4182
1581940200000|2020-02-17 11:50:00|||||||||395
1581940500000|2020-02-17 11:55:00|1353|1352.5|1353|1352.5|1353|1352.5|1353|1352.5|10535
1581940800000|2020-02-17 12:00:00|1352.5|1352|1352.5|1352|1352.5|1352|1352.5|1352|30445
1581941100000|2020-02-17 12:05:00|1352|1351.5|1351.5|1350.5|1352.5|1352|1351.5|1350.5|126104
1581941400000|2020-02-17 12:10:00|1352|1351|1350.5|1350|1352|1351.5|1350.5|1350|37591
1581941700000|2020-02-17 12:15:00|||||||||10680
1581942000000|2020-02-17 12:20:00|1351|1350.5|1351|1350.5|1351|1350.5|1351|1350.5|13109
1581942300000|2020-02-17 12:25:00|1351.5||1351.5||1351.5||1351||13364
1581942600000|2020-02-17 12:30:00|1351|1351|1350|1349.5|1351|1351|1350|1349.5|28826
1581942900000|2020-02-17 12:35:00|1350.5|1350|1351|1350.5|1351|1350.5|1350|1349|57760
1581943200000|2020-02-17 12:40:00|1352|1351.5|1351.5|1351|1352|1351.5|1351|1350.5|28002
1581943500000|2020-02-17 12:45:00|1351|1350.5|1351|1350|1351|1350.5|1351|1350|20732
1581943800000|2020-02-17 12:50:00|1350.5|1350.5|1349.5|1349|1350.5|1350.5|1349.5|1349|9195
1581944100000|2020-02-17 12:55:00|1350|1349.5|1350|1349.5|1350.5|1350|1350|1349|23590
1581944400000|2020-02-17 13:00:00|1349.5|1349|1349.5|1349|1350|1349.5|1349.5|1349|7059
1581944700000|2020-02-17 13:05:00|1350|1348.5|1350|1349|1350|1349|1349.5|1348.5|8503
1581945000000|2020-02-17 13:10:00|1349.5|1349.5|1350|1349|1350.5|1350|1349.5|1349|41661
1581945300000|2020-02-17 13:15:00|1350.5|1349.5|1350|1349.5|1350.5|1350|1350|1349.5|30431
1581945600000|2020-02-17 13:20:00|1350.5|1350|1350.5|1350|1350.5|1350|1350.5|1350|14035
1581945900000|2020-02-17 13:25:00|||||||||12573
1581946200000|2020-02-17 13:30:00|1351|1350.5|1351|1350.5|1351|1350.5|1351|1350.5|27600
1581946500000|2020-02-17 13:35:00|1350.5|1350|1351|1350.5|1351|1350.5|1350.5|1350|24764
1581946800000|2020-02-17 13:40:00|1350.5|1350|1350|1349|1350.5|1350|1350|1349|58022
1581947100000|2020-02-17 13:45:00|1349.5|1349.5|1349.5|1349|1350|1349.5|1349.5|1349|50146
1581947400000|2020-02-17 13:50:00|1350|1349.5|1350|1349.5|1350|1349.5|1350|1349.5|10625
1581947700000|2020-02-17 13:55:00|1350.5|1350|1351.5|1351|1352.5|1352|1350.5|1350|111481
1581948000000|2020-02-17 14:00:00|1352|1351.5|1351|1350|1352|1351.5|1351|1350|40126
1581948300000|2020-02-17 14:05:00|1350.5|1349.5|1350|1349.5|1351|1349.5|1350|1349.5|17715
1581948600000|2020-02-17 14:10:00|1349.5|1349|1350|1349.5|1350|1349.5|1349.5|1349|38684
1581948900000|2020-02-17 14:15:00|1349.5|1349|1349|1348.5|1349.5|1349|1349|1348.5|31000
1581949200000|2020-02-17 14:20:00|1349.5|1349|1349.5|1349|1349.5|1349|1349|1348.5|23260
1581949500000|2020-02-17 14:25:00|1350|1349.5|1350.5|1350|1350.5|1350|1350|1349.5|59444
1581949800000|2020-02-17 14:30:00|1350|1349.5|1350|1349|1350|1349.5|1349.5|1349|83064
1581950100000|2020-02-17 14:35:00|1350.5|1349.5|1350|1349|1350.5|1350|1350|1349|48381
1581950400000|2020-02-17 14:40:00|1349.5|1349.5|1349|1348.5|1350|1349.5|1349|1348.5|48412
1581950700000|2020-02-17 14:45:00|1348.5|1348|1349|1348|1349|1348.5|1348.5|1348|73129
1581951000000|2020-02-17 14:50:00|1348.5|1348.5|1349|1348.5|1349.5|1349|1348.5|1348|73794
1581951300000|2020-02-17 14:55:00|||||||||9521
1581951600000|2020-02-17 15:00:00|1349.5|1349|1350|1349.5|1350|1349.5|1349.5|1349|48468
1581951900000|2020-02-17 15:05:00|1349.5|1349|1349.5|1349|1350|1349.5|1349.5|1349|58315
1581952200000|2020-02-17 15:10:00|1350|1349.5|1349.5|1349|1350|1349.5|1349.5|1349|39924
1581952500000|2020-02-17 15:15:00|1350|1349.5|1350|1349.5|1350.5|1350|1350|1349|53654
1581952800000|2020-02-17 15:20:00|||||||||8876
1581953100000|2020-02-17 15:25:00|1349.5|1349|1349.5|1349|1349.5|1349|1349.5|1349|27212
1581953400000|2020-02-17 15:30:00|||||||||11806
1581953700000|2020-02-17 15:35:00|||||||||15523
1581954000000|2020-02-17 15:40:00|||||||||8890
1581954300000|2020-02-17 15:45:00|1350|1349.5|1350|1349.5|1350|1349.5|1349.5|1349|78390
1581954600000|2020-02-17 15:50:00|||||||||4582
1581954900000|2020-02-17 15:55:00|1350.5|1350|1350.5|1350|1350.5|1350|1350.5|1350|25016
1581955200000|2020-02-17 16:00:00|1351|1350.5|1352|1351.5|1352|1351.5|1351|1350.5|33708
1581955500000|2020-02-17 16:05:00|1351.5|1351|1352|1351.5|1352|1351.5|1351.5|1350.5|55128
1581955800000|2020-02-17 16:10:00|1351.5|1351|1351|1350|1351.5|1351|1351|1350|46069
1581956100000|2020-02-17 16:15:00|1351.5|1350.5|1351|1350.5|1351.5|1351|1350.5|1350|74290
1582012800000|2020-02-18 08:00:00|1345.5|1340.5|1343.5|1342.5|1345.5|1343|1341.5|1340.5|116450
1582013100000|2020-02-18 08:05:00|1344|1343|1343|1342.5|1346.5|1346|1343|1342|108392
1582013400000|2020-02-18 08:10:00|1343.5|1343|1350.5|1349.5|1350.5|1350|1343.5|1342.5|165680
1582013700000|2020-02-18 08:15:00|1351|1350|1347|1346.5|1351.5|1350.5|1347|1346.5|82665
1582014000000|2020-02-18 08:20:00|1347.5|1346|1347|1346|1348|1347.5|1346|1345|62603
1582014300000|2020-02-18 08:25:00|1346.5|1345.5|1343.5|1343|1346.5|1346|1343.5|1343|98662
1582014600000|2020-02-18 08:30:00|1344|1343.5|1343|1342|1346|1345|1342|1341.5|117864
1582014900000|2020-02-18 08:35:00|1342.5|1342.5|1344|1343|1344|1343|1342|1341.5|56451
1582015200000|2020-02-18 08:40:00|1344.5|1343.5|1343|1342.5|1345|1344.5|1342.5|1342|49264
1582015500000|2020-02-18 08:45:00|1343.5|1343|1342.5|1341.5|1343.5|1343|1341.5|1341|63759
1582015800000|2020-02-18 08:50:00|1342|1342|1342|1341.5|1342.5|1342|1341.5|1341|66114
1582016100000|2020-02-18 08:55:00|1342.5|1342|1342|1341.5|1342.5|1342|1341|1340.5|38685
1582016400000|2020-02-18 09:00:00|1341.5|1341|1343.5|1343|1344|1343.5|1341.5|1341|111803
1582016700000|2020-02-18 09:05:00|1343|1342.5|1344.5|1343.5|1344.5|1344|1343|1342.5|52099
1582017000000|2020-02-18 09:10:00|1344|1343|1340|1339|1344.5|1343|1340|1339|114699
1582017300000|2020-02-18 09:15:00|1339.5|1339.5|1340|1339.5|1341|1340.5|1339.5|1339.5|102822
1582017600000|2020-02-18 09:20:00|1339.5|1339|1339|1338.5|1340.5|1340|1339|1338|61340
1582017900000|2020-02-18 09:25:00|1339.5|1339|1340.5|1340|1341|1340.5|1339|1338.5|47239
1582018200000|2020-02-18 09:30:00|1340|1339.5|1341.5|1340.5|1341.5|1341|1340|1339.5|43631
1582018500000|2020-02-18 09:35:00|1341|1341|1342|1341.5|1342|1341.5|1340.5|1340|40802
1582018800000|2020-02-18 09:40:00|1342.5|1342|1342|1341|1342.5|1342|1341|1340.5|89658
1582019100000|2020-02-18 09:45:00|1341.5|1341.5|1341.5|1341|1342.5|1342|1341.5|1341|41796
1582019400000|2020-02-18 09:50:00|1341|1340.5|1341|1340.5|1341.5|1341|1341|1340.5|25560
1582019700000|2020-02-18 09:55:00|1341.5|1341|1341.5|1340.5|1343|1342.5|1341|1340|133852
1582020000000|2020-02-18 10:00:00|1341|1340|1340.5|1340|1342|1341.5|1339.5|1338.5|108100
1582020300000|2020-02-18 10:05:00|1341|1340.5|1342|1341.5|1342|1341.5|1340|1339.5|133422
1582020600000|2020-02-18 10:10:00|1342.5|1342|1343|1342.5|1344|1343|1341.5|1341|76436
1582020900000|2020-02-18 10:15:00|1343.5|1343|1345|1344.5|1345.5|1345|1343|1342.5|60820
1582021200000|2020-02-18 10:20:00|1345.5|1345|1342.5|1342|1345.5|1345|1342.5|1342|94904
1582021500000|2020-02-18 10:25:00|1343|1342.5|1343.5|1342.5|1344|1343.5|1343|1342|53434
1582021800000|2020-02-18 10:30:00|1344|1343|1345|1344.5|1346|1345.5|1343.5|1342.5|54051
1582022100000|2020-02-18 10:35:00|1345.5|1345|1346.5|1346|1347|1346|1344.5|1344|46637
1582022400000|2020-02-18 10:40:00|1346|1345.5|1348|1347.5|1348.5|1347.5|1346|1345.5|27513
1582022700000|2020-02-18 10:45:00|1348.5|1348|1348.5|1347.5|1348.5|1348|1348|1347.5|35035
1582023000000|2020-02-18 10:50:00|1349|1348|1348.5|1348|1349|1348|1348|1347.5|34773
1582023300000|2020-02-18 10:55:00|1348|1347.5|1346|1345|1348|1347.5|1346|1345|77390
1582023600000|2020-02-18 11:00:00|1345.5|1344.5|1347|1346|1347|1346.5|1345|1344.5|19822
1582023900000|2020-02-18 11:05:00|1346.5|1346.5|1346.5|1346|1347|1346.5|1346.5|1346|11795
1582024200000|2020-02-18 11:10:00|1347|1346.5|1347.5|1347|1348|1347.5|1347|1346.5|32860
1582024500000|2020-02-18 11:15:00|1347|1346.5|1348|1347.5|1348|1347.5|1346.5|1346|43348
1582024800000|2020-02-18 11:20:00|1347.5|1347|1347.5|1347|1348|1347.5|1347|1346.5|40019
1582025100000|2020-02-18 11:25:00|1348|1347.5|1348|1347.5|1348|1347.5|1347.5|1347|37671
1582025400000|2020-02-18 11:30:00|1348.5|1347|1347|1346.5|1348.5|1347.5|1346.5|1346|45315
1582025700000|2020-02-18 11:35:00|1346.5|1346|1346|1345.5|1346.5|1346|1345.5|1345|88396
1582026000000|2020-02-18 11:40:00|1345.5|1345|1345.5|1345|1346.5|1346|1345|1344.5|79576
1582026300000|2020-02-18 11:45:00|1345|1344.5|1344.5|1344|1345|1344.5|1344.5|1344|18285
1582026600000|2020-02-18 11:50:00|1344|1343.5|1344|1343.5|1344.5|1344|1343|1342|37013
1582026900000|2020-02-18 11:55:00|1343.5|1343|1344.5|1343.5|1344.5|1344|1343.5|1343|25526
1582027200000|2020-02-18 12:00:00|1344|1344|1344.5|1344|1345|1344.5|1344|1343.5|28984
1582027500000|2020-02-18 12:05:00|1344|1343.5|1343|1342.5|1344|1343.5|1342.5|1342|27711
1582027800000|2020-02-18 12:10:00|1343.5|1343|1343.5|1343|1344|1343.5|1343|1342.5|60530
1582028100000|2020-02-18 12:15:00|1344|1343.5|1343|1342.5|1344.5|1344|1343|1342.5|25796
1582028400000|2020-02-18 12:20:00|1343.5|1343|1342.5|1342|1343.5|1343|1342.5|1342|29150
1582028700000|2020-02-18 12:25:00|1343|1342.5|1342.5|1342|1344|1343.5|1342.5|1342|14368
1582029000000|2020-02-18 12:30:00|1343|1342.5|1343.5|1343|1344|1343|1343|1342.5|13383
1582029300000|2020-02-18 12:35:00|1343|1342.5|1344|1343|1344|1343|1343|1342.5|6868
1582029600000|2020-02-18 12:40:00|1343.5|1343.5|1344|1343.5|1344|1343.5|1343.5|1343|6556
1582029900000|2020-02-18 12:45:00|1343.5|1343|1343|1342|1344|1343|1343|1342|25344
1582030200000|2020-02-18 12:50:00|1342.5|1342.5|1343|1342.5|1343.5|1343|1342.5|1342|22957
1582030500000|2020-02-18 12:55:00|1343.5|1343|1344|1343.5|1344|1343.5|1343|1343|19498
1582030800000|2020-02-18 13:00:00|1344.5|1344|1343|1342.5|1345|1344.5|1343|1342.5|70968
1582031100000|2020-02-18 13:05:00|1342.5|1342|1340.5|1340|1342.5|1342|1340.5|1340|48769
1582031400000|2020-02-18 13:10:00|1341|1340.5|1342.5|1342|1343.5|1342.5|1341|1340|49935
1582031700000|2020-02-18 13:15:00|1342|1341.5|1344|1343.5|1344|1343.5|1342|1341.5|47063
1582032000000|2020-02-18 13:20:00|1344.5|1344|1345.5|1345|1346|1345|1344|1343.5|44172
1582032300000|2020-02-18 13:25:00|1345|1344.5|1346|1345|1346|1345.5|1344.5|1344|31229
1582032600000|2020-02-18 13:30:00|1345.5|1345.5|1347|1346.5|1347|1346.5|1345.5|1344.5|56843
1582032900000|2020-02-18 13:35:00|1347.5|1347|1347|1346.5|1347.5|1347|1347|1346.5|34980
1582033200000|2020-02-18 13:40:00|1347.5|1347|1346|1345.5|1347.5|1347|1346|1345.5|17462
1582033500000|2020-02-18 13:45:00|1346.5|1346|1346.5|1346|1347|1346.5|1346|1345.5|37015
1582033800000|2020-02-18 13:50:00|1347|1345.5|1347|1346.5|1347.5|1346.5|1346|1345.5|41214
1582034100000|2020-02-18 13:55:00|1346.5|1346|1348|1347.5|1348|1347.5|1346.5|1346|44269
1582034400000|2020-02-18 14:00:00|1348.5|1347|1348|1347.5|1349|1348.5|1348|1347|65933
1582034700000|2020-02-18 14:05:00|1347.5|1347|1349.5|1348.5|1349.5|1349|1347.5|1346.5|65459
1582035000000|2020-02-18 14:10:00|1349|1349|1350|1349.5|1350|1349.5|1349|1348.5|22365
1582035300000|2020-02-18 14:15:00|1350.5|1350|1349.5|1349|1351|1350.5|1349.5|1349|109351
1582035600000|2020-02-18 14:20:00|1350|1349.5|1351|1350.5|1351|1350.5|1349.5|1349|30075
1582035900000|2020-02-18 14:25:00|1350.5|1350|1350.5|1350|1351|1350.5|1350|1349.5|77440
1582036200000|2020-02-18 14:30:00|1351|1350.5|1350|1349.5|1351.5|1351|1348.5|1348|177623
1582036500000|2020-02-18 14:35:00|1350.5|1350|1349|1348.5|1351|1350.5|1348|1347.5|130572
1582036800000|2020-02-18 14:40:00|1349.5|1349|1348.5|1348|1351|1350.5|1347|1346.5|126331
1582037100000|2020-02-18 14:45:00|1349|1348.5|1348.5|1348|1350|1349.5|1348|1347.5|69117
1582037400000|2020-02-18 14:50:00|1348|1347.5|1347|1346.5|1348.5|1348|1346|1345.5|129206
1582037700000|2020-02-18 14:55:00|1347.5|1347|1347.5|1347|1347.5|1347|1346.5|1346|75846
1582038000000|2020-02-18 15:00:00|1347|1346.5|1346.5|1346|1347.5|1347|1346|1345.5|158622
1582038300000|2020-02-18 15:05:00|1346|1345.5|1349|1348.5|1349.5|1349|1346|1345.5|111355
1582038600000|2020-02-18 15:10:00|1349.5|1349|1349|1348.5|1349.5|1349|1347.5|1347|89590
1582038900000|2020-02-18 15:15:00|1349.5|1349|1350|1349|1350|1349.5|1348.5|1348|66346
1582039200000|2020-02-18 15:20:00|1349.5|1349.5|1349.5|1349|1350|1349.5|1349|1348.5|91954
1582039500000|2020-02-18 15:25:00|1349|1348.5|1346.5|1346|1349|1348.5|1346.5|1346|168131
1582039800000|2020-02-18 15:30:00|1347|1346.5|1348|1347.5|1348.5|1348|1347|1346|92697
1582040100000|2020-02-18 15:35:00|1347.5|1347|1348|1347.5|1348|1347.5|1346.5|1346|111150
1582040400000|2020-02-18 15:40:00|1347.5|1347|1348|1347.5|1348|1347.5|1347.5|1347|54402
1582040700000|2020-02-18 15:45:00|1348.5|1348|1348.5|1348|1349|1348.5|1348|1347.5|76841
1582041000000|2020-02-18 15:50:00|1348|1347.5|1346.5|1346|1348.5|1348|1346.5|1346|118020
1582041300000|2020-02-18 15:55:00|1347|1346.5|1346|1345.5|1347.5|1346.5|1345.5|1345|101610
1582041600000|2020-02-18 16:00:00|1345.5|1345|1345|1344.5|1346|1345.5|1345|1344.5|92092
1582041900000|2020-02-18 16:05:00|1344.5|1344|1345|1344.5|1345|1344.5|1344|1343.5|74923
1582042200000|2020-02-18 16:10:00|1344.5|1344|1344|1343.5|1345|1344.5|1344|1343.5|105268
1582042500000|2020-02-18 16:15:00|1343.5|1343|1344|1343.5|1345|1344|1343.5|1343|112768
1582099200000|2020-02-19 08:00:00|1355|1352|1354|1353|1358|1357|1353|1350|251644
1582099500000|2020-02-19 08:05:00|1353.5|1352.5|1355|1354|1355|1354.5|1351|1350|92526
1582099800000|2020-02-19 08:10:00|1354.5|1353.5|1355.5|1355|1356|1355.5|1353|1352.5|117407
1582100100000|2020-02-19 08:15:00|1356|1355.5|1355|1354.5|1356.5|1356|1354|1353.5|143454
1582100400000|2020-02-19 08:20:00|1355.5|1355|1355|1354.5|1356.5|1356|1355|1354.5|52563
1582100700000|2020-02-19 08:25:00|1354.5|1354|1354.5|1354|1354.5|1354|1353.5|1352.5|62369
1582101000000|2020-02-19 08:30:00|1355|1354.5|1357|1356.5|1357.5|1357|1355|1354|118789
1582101300000|2020-02-19 08:35:00|1357.5|1357|1359.5|1359|1359.5|1359|1357.5|1357|70883
1582101600000|2020-02-19 08:40:00|1360|1359.5|1360.5|1360|1361|1360.5|1359.5|1359|297439
1582101900000|2020-02-19 08:45:00|1361|1360.5|1357.5|1357|1361|1360.5|1357.5|1357|63769
1582102200000|2020-02-19 08:50:00|1358|1357.5|1358.5|1358|1358.5|1358|1356.5|1356|122477
1582102500000|2020-02-19 08:55:00|1359|1358.5|1358.5|1358|1360|1359.5|1358|1357.5|110734
1582102800000|2020-02-19 09:00:00|1359|1358.5|1358.5|1358|1359|1358.5|1357.5|1357|48195
1582103100000|2020-02-19 09:05:00|1359|1358.5|1356.5|1356|1359|1358.5|1356|1355.5|42244
1582103400000|2020-02-19 09:10:00|1357|1356.5|1356.5|1356|1357.5|1357|1356.5|1356|46492
1582103700000|2020-02-19 09:15:00|1357|1356.5|1357|1356|1357.5|1357|1356.5|1356|58343
1582104000000|2020-02-19 09:20:00|1356.5|1355.5|1356.5|1356|1357.5|1356.5|1356|1355.5|44611
1582104300000|2020-02-19 09:25:00|1357|1356.5|1358|1357.5|1358.5|1358|1357|1356.5|40288
1582104600000|2020-02-19 09:30:00|1358.5|1358|1360.5|1360|1360.5|1360|1358|1357|203992
1582104900000|2020-02-19 09:35:00|1361|1360.5|1361|1360.5|1362|1361.5|1358.5|1358|246484
1582105200000|2020-02-19 09:40:00|1360.5|1360|1360|1359.5|1361|1360.5|1360|1359|53497
1582105500000|2020-02-19 09:45:00|1360.5|1360|1361|1360.5|1361|1360.5|1360|1359.5|26782
1582105800000|2020-02-19 09:50:00|1360.5|1360|1360.5|1360|1362|1361.5|1360.5|1360|61033
1582106100000|2020-02-19 09:55:00|1360|1359.5|1361|1360.5|1361|1360.5|1359|1358.5|82703
1582106400000|2020-02-19 10:00:00|1360.5|1360|1359|1358.5|1360.5|1360|1358.5|1358|116080
1582106700000|2020-02-19 10:05:00|1358.5|1358|1360|1359.5|1360|1359.5|1358.5|1358|49467
1582107000000|2020-02-19 10:10:00|1359.5|1359|1360|1359.5|1360|1359.5|1359.5|1359|28165
1582107300000|2020-02-19 10:15:00|1359.5|1359|1359.5|1359|1360|1359.5|1359|1358.5|46999
1582107600000|2020-02-19 10:20:00|1359|1358.5|1359|1358.5|1359|1358.5|1359|1358.5|18230
1582107900000|2020-02-19 10:25:00|1359.5|1359|1360|1359.5|1360|1359.5|1359.5|1359|46411
1582108200000|2020-02-19 10:30:00|1359.5|1359|1358.5|1358|1360|1359|1358.5|1357.5|35176
1582108500000|2020-02-19 10:35:00|1358|1355.5|1357.5|1357|1358|1358|1356.5|1355.5|146262
1582108800000|2020-02-19 10:40:00|1357|1356.5|1355.5|1355|1357|1356.5|1355.5|1355|52013
1582109100000|2020-02-19 10:45:00|1356|1355.5|1355.5|1355|1356|1355.5|1354.5|1354|71853
1582109400000|2020-02-19 10:50:00|1355|1354.5|1355.5|1355|1355.5|1355|1354|1353.5|86347
1582109700000|2020-02-19 10:55:00|1356|1355.5|1356.5|1356|1356.5|1356|1356|1355.5|12757
1582110000000|2020-02-19 11:00:00|1357|1356.5|1357|1356|1357.5|1357|1357|1356|25887
1582110300000|2020-02-19 11:05:00|1356.5|1355.5|1356.5|1356|1356.5|1356|1356|1355.5|10839
1582110600000|2020-02-19 11:10:00|1357|1356.5|1357.5|1356.5|1357.5|1357|1357|1356.5|24349
1582110900000|2020-02-19 11:15:00|1357|1357|1358|1357|1358|1357.5|1357|1356.5|28644
1582111200000|2020-02-19 11:20:00|1357.5|1357.5|1359|1358.5|1359|1358.5|1357.5|1357.5|11584
1582111500000|2020-02-19 11:25:00|1358.5|1358|1358.5|1358|1358.5|1358.5|1358|1357.5|40107
1582111800000|2020-02-19 11:30:00|1358|1357.5|1359|1358|1359|1358.5|1358|1357.5|37982
1582112100000|2020-02-19 11:35:00|1358.5|1358.5|1359|1358.5|1359|1358.5|1358.5|1358.5|13328
1582112400000|2020-02-19 11:40:00|1359.5|1359|1359.5|1359|1359.5|1359|1359|1358.5|19077
1582112700000|2020-02-19 11:45:00|1359|1358.5|1360|1359.5|1360|1359.5|1358.5|1358|21270
1582113000000|2020-02-19 11:50:00|1360.5|1360|1360.5|1360|1360.5|1360|1360|1359.5|27781
1582113300000|2020-02-19 11:55:00|1361|1360.5|1360|1359.5|1361|1360.5|1360|1359|41625
1582113600000|2020-02-19 12:00:00|1360.5|1360|1361|1360.5|1361|1360.5|1360.5|1360|16302
1582113900000|2020-02-19 12:05:00|1360.5|1360|1360|1359.5|1360.5|1360|1359.5|1358.5|16560
1582114200000|2020-02-19 12:10:00|1360.5|1360|1359.5|1359|1360.5|1360|1359.5|1359|21871
1582114500000|2020-02-19 12:15:00|1360|1359.5|1358.5|1357.5|1360|1359.5|1358|1357|58989
1582114800000|2020-02-19 12:20:00|1359|1358|1358.5|1357.5|1359|1358.5|1358.5|1357.5|18732
1582115100000|2020-02-19 12:25:00|1358|1358|1357|1356.5|1358|1358|1357|1356.5|3940
1582115400000|2020-02-19 12:30:00|1356.5|1356|1356.5|1355.5|1358|1357.5|1356.5|1355.5|49741
1582115700000|2020-02-19 12:35:00|1356|1356|1355.5|1355|1356|1356|1355|1354|35762
1582116000000|2020-02-19 12:40:00|1356|1355.5|1357|1356.5|1357|1356.5|1356|1355.5|33710
1582116300000|2020-02-19 12:45:00|1357.5|1357|1356.5|1356|1357.5|1357|1356|1355.5|24370
1582116600000|2020-02-19 12:50:00|1357|1356.5|1356|1355.5|1357|1356.5|1356|1355.5|12838
1582116900000|2020-02-19 12:55:00|1356.5|1355|1356|1355.5|1356.5|1355.5|1355.5|1354.5|22902
1582117200000|2020-02-19 13:00:00|1355.5|1355|1355.5|1355|1355.5|1355.5|1355.5|1355|12961
1582117500000|2020-02-19 13:05:00|1355|1354.5|1353.5|1352.5|1355|1354.5|1352.5|1352|175616
1582117800000|2020-02-19 13:10:00|1354|1353|1354|1353.5|1354.5|1354|1353.5|1353|84992
1582118100000|2020-02-19 13:15:00|1354.5|1354|1356|1355|1356|1355.5|1354|1353.5|54660
1582118400000|2020-02-19 13:20:00|1356.5|1355.5|1356|1355.5|1357|1356.5|1355.5|1355|46817
1582118700000|2020-02-19 13:25:00|1356.5|1356|1355.5|1355|1356.5|1356|1355.5|1355|18398
1582119000000|2020-02-19 13:30:00|1356|1355.5|1356.5|1356|1357|1356.5|1356|1355.5|35441
1582119300000|2020-02-19 13:35:00|1357|1356.5|1357.5|1357|1357.5|1357|1356.5|1356|33204
1582119600000|2020-02-19 13:40:00|1357|1356.5|1357|1356|1357.5|1357|1356.5|1356|33079
1582119900000|2020-02-19 13:45:00|1357.5|1356.5|1358|1357.5|1358|1357.5|1357.5|1356.5|12957
1582120200000|2020-02-19 13:50:00|1357.5|1357|1357|1356.5|1357.5|1357|1357|1356|26218
1582120500000|2020-02-19 13:55:00|1356.5|1356|1356|1355.5|1356.5|1356|1356|1355.5|23410
1582120800000|2020-02-19 14:00:00|1356.5|1356|1357.5|1357|1358.5|1358|1356.5|1356|62602
1582121100000|2020-02-19 14:05:00|1358|1357.5|1358.5|1358|1359|1358|1357.5|1357|25776
1582121400000|2020-02-19 14:10:00|1359|1357.5|1357.5|1356.5|1359|1357.5|1357.5|1356.5|22296
1582121700000|2020-02-19 14:15:00|1357|1356|1357|1356.5|1357|1356.5|1356.5|1356|10762
1582122000000|2020-02-19 14:20:00|1357.5|1357|1357|1356.5|1357.5|1357|1355.5|1355|42718
1582122300000|2020-02-19 14:25:00|1356.5|1356|1356|1355.5|1357|1356.5|1356|1355.5|34020
1582122600000|2020-02-19 14:30:00|1355.5|1355|1353.5|1353|1356.5|1355.5|1352|1351.5|173878
1582122900000|2020-02-19 14:35:00|1354|1353.5|1356|1355.5|1356.5|1356|1354|1353|69475
1582123200000|2020-02-19 14:40:00|1356.5|1356|1358|1357.5|1358.5|1358|1356|1355.5|127196
1582123500000|2020-02-19 14:45:00|1357.5|1357|1358.5|1358|1358.5|1358|1357.5|1357|52922
1582123800000|2020-02-19 14:50:00|1359|1358.5|1359|1358.5|1360|1359.5|1358|1357|76118
1582124100000|2020-02-19 14:55:00|1359.5|1359|1359|1358.5|1360|1359.5|1359|1358.5|27249
1582124400000|2020-02-19 15:00:00|1358.5|1358|1357.5|1357|1358.5|1358|1357|1356.5|149985
1582124700000|2020-02-19 15:05:00|1357|1356.5|1358|1357.5|1358.5|1358|1357|1356.5|45521
1582125000000|2020-02-19 15:10:00|1357.5|1357|1357.5|1357|1358|1357.5|1357|1356.5|35152
1582125300000|2020-02-19 15:15:00|1358|1357.5|1357|1356.5|1358|1357.5|1356.5|1356|70504
1582125600000|2020-02-19 15:20:00|1357.5|1357|1358|1357.5|1359|1358.5|1357|1356.5|90027
1582125900000|2020-02-19 15:25:00|1358.5|1358|1358.5|1358|1359|1358.5|1357.5|1357|67571
1582126200000|2020-02-19 15:30:00|1359|1358.5|1358.5|1358|1359.5|1359|1358.5|1358|36015
1582126500000|2020-02-19 15:35:00|1358|1357.5|1357.5|1357|1359.5|1359|1357.5|1357|224348
1582126800000|2020-02-19 15:40:00|1357|1356.5|1357|1356.5|1357|1356.5|1356|1355.5|49693
1582127100000|2020-02-19 15:45:00|1356.5|1356|1355.5|1355|1356.5|1356|1355.5|1354.5|50669
1582127400000|2020-02-19 15:50:00|1355|1354.5|1356.5|1356|1357|1356.5|1355|1354.5|86131
1582127700000|2020-02-19 15:55:00|1357|1356.5|1357.5|1357|1358|1357.5|1357|1356.5|69823
1582128000000|2020-02-19 16:00:00|1357|1356.5|1358|1357.5|1358.5|1358|1357|1356.5|71685
1582128300000|2020-02-19 16:05:00|1357.5|1357|1357.5|1357|1358|1357|1357.5|1356.5|44869
1582128600000|2020-02-19 16:10:00|1357|1356.5|1357|1356.5|1357.5|1356.5|1356|1355.5|123543
1582128900000|2020-02-19 16:15:00|1357.5|1357|1356|1355|1357.5|1357|1356|1355|110753
1582185600000|2020-02-20 08:00:00|1360|1350|1357|1356.5|1362|1360.5|1356.5|1350|248173
1582185900000|2020-02-20 08:05:00|1356.5|1356|1362|1361.5|1364|1363.5|1355.5|1354.5|265200
1582186200000|2020-02-20 08:10:00|1361.5|1361|1370.5|1370|1375|1374|1361.5|1360.5|898269
1582186500000|2020-02-20 08:15:00|1371|1369.5|1367|1366|1371.5|1370.5|1366.5|1365|125728
1582186800000|2020-02-20 08:20:00|1366.5|1365.5|1361|1360|1366.5|1366.5|1360.5|1360|206503
1582187100000|2020-02-20 08:25:00|1360.5|1359.5|1362|1361.5|1362.5|1362|1360|1359|60454
1582187400000|2020-02-20 08:30:00|1361.5|1361|1361|1360.5|1362.5|1362|1360|1359|135452
1582187700000|2020-02-20 08:35:00|1360.5|1360|1360.5|1359.5|1362|1361.5|1360|1359.5|74482
1582188000000|2020-02-20 08:40:00|1361|1360|1362.5|1362|1363|1362|1360.5|1360|65897
1582188300000|2020-02-20 08:45:00|1362|1361.5|1361.5|1361|1364|1363.5|1361.5|1360.5|79662
1582188600000|2020-02-20 08:50:00|1362|1360.5|1364.5|1364|1364.5|1364|1362|1360.5|132715
1582188900000|2020-02-20 08:55:00|1364|1363.5|1363|1362|1364.5|1364|1362.5|1361.5|69666
1582189200000|2020-02-20 09:00:00|1362.5|1362.5|1364.5|1364|1365.5|1365|1362.5|1362|82185
1582189500000|2020-02-20 09:05:00|1365|1364.5|1365.5|1365|1365.5|1365|1364|1363.5|36717
1582189800000|2020-02-20 09:10:00|1365|1364.5|1365.5|1365|1366.5|1366|1364.5|1364|48075
1582190100000|2020-02-20 09:15:00|1365|1364.5|1362.5|1362|1365.5|1365|1361.5|1361|42980
1582190400000|2020-02-20 09:20:00|1362|1361.5|1360|1359.5|1363|1362|1360|1359.5|114495
1582190700000|2020-02-20 09:25:00|1359.5|1359|1361|1360.5|1361|1360.5|1359.5|1358.5|39101
1582191000000|2020-02-20 09:30:00|1361.5|1361|1362.5|1362|1363|1362.5|1361|1360|42839
1582191300000|2020-02-20 09:35:00|1363|1362.5|1363.5|1363|1363.5|1363|1361.5|1361|41221
1582191600000|2020-02-20 09:40:00|1363|1362.5|1362.5|1362|1363.5|1363|1362.5|1362|26142
1582191900000|2020-02-20 09:45:00|1362|1361.5|1363.5|1363|1364|1363.5|1362|1361.5|55521
1582192200000|2020-02-20 09:50:00|1363|1362.5|1363|1362.5|1363.5|1363|1362.5|1362|46670
1582192500000|2020-02-20 09:55:00|1363.5|1363|1362.5|1362|1364.5|1364|1362.5|1361.5|79802
1582192800000|2020-02-20 10:00:00|1363|1361.5|1364|1363.5|1364|1363.5|1362.5|1361.5|51352
1582193100000|2020-02-20 10:05:00|1363.5|1363|1363.5|1363|1363.5|1363|1363|1362.5|24276
1582193400000|2020-02-20 10:10:00|1364|1363.5|1363.5|1363|1364.5|1364|1363|1362.5|58511
1582193700000|2020-02-20 10:15:00|1364|1363.5|1363.5|1362.5|1364.5|1364|1363|1362|52867
1582194000000|2020-02-20 10:20:00|1363|1363|1364|1363|1365|1364.5|1362.5|1362|48952
1582194300000|2020-02-20 10:25:00|1363.5|1363.5|1365|1364.5|1365|1364.5|1363.5|1363|19528
1582194600000|2020-02-20 10:30:00|1364.5|1364|1365|1364.5|1366|1365.5|1363.5|1363|199668
1582194900000|2020-02-20 10:35:00|1364.5|1364|1365|1364.5|1365|1364.5|1364.5|1364|14896
1582195200000|2020-02-20 10:40:00|1364.5|1364|1365|1364.5|1365.5|1364.5|1364.5|1364|24295
1582195500000|2020-02-20 10:45:00|1365.5|1364|1365.5|1365|1365.5|1365|1364.5|1363.5|33026
1582195800000|2020-02-20 10:50:00|1366|1365.5|1367|1366|1367|1366.5|1366|1365|45333
1582196100000|2020-02-20 10:55:00|1366.5|1366.5|1367.5|1367|1367.5|1367|1366.5|1366|36124
1582196400000|2020-02-20 11:00:00|1367|1366.5|1367.5|1367|1368.5|1368|1366.5|1366|75951
1582196700000|2020-02-20 11:05:00|1367|1366.5|1366.5|1365.5|1367.5|1367|1366.5|1365.5|61744
1582197000000|2020-02-20 11:10:00|1366|1365|1366.5|1366|1366.5|1366|1366|1365|12393
1582197300000|2020-02-20 11:15:00|1367|1366.5|1365|1364.5|1367|1366.5|1365|1364.5|24627
1582197600000|2020-02-20 11:20:00|1365.5|1365|1366.5|1366|1367|1366.5|1365.5|1364.5|55110
1582197900000|2020-02-20 11:25:00|1366|1365.5|1366|1365.5|1366.5|1366|1366|1365.5|8178
1582198200000|2020-02-20 11:30:00|1365.5|1365|1366.5|1366|1366.5|1366|1365.5|1364.5|26171
1582198500000|2020-02-20 11:35:00|1367|1366.5|1365.5|1365|1367|1366.5|1365.5|1365|37360
1582198800000|2020-02-20 11:40:00|1365|1364.5|1364|1363.5|1365|1365|1364|1363.5|19581
1582199100000|2020-02-20 11:45:00|1363.5|1363|1363|1362.5|1365|1364.5|1362.5|1362|58912
1582199400000|2020-02-20 11:50:00|1362.5|1362|1363.5|1362.5|1363.5|1363|1362|1361.5|43218
1582199700000|2020-02-20 11:55:00|1363|1363|1363.5|1363|1364|1363.5|1363|1362.5|43488
1582200000000|2020-02-20 12:00:00|1363|1362.5|1363|1362.5|1363.5|1363|1363|1362.5|26398
1582200300000|2020-02-20 12:05:00|1363.5|1363|1364|1363.5|1364|1363.5|1363|1362.5|14983
1582200600000|2020-02-20 12:10:00|1363.5|1363|1363.5|1362.5|1363.5|1363|1363.5|1362.5|7995
1582200900000|2020-02-20 12:15:00|1363|1362|1363.5|1362.5|1363.5|1362.5|1362.5|1362|14837
1582201200000|2020-02-20 12:20:00|1363|1363|1363|1362.5|1363.5|1363|1362.5|1362|29101
1582201500000|2020-02-20 12:25:00|1363.5|1363|1365|1364.5|1365.5|1365|1363.5|1363|34175
1582201800000|2020-02-20 12:30:00|1365.5|1365|1367.5|1367|1367.5|1367|1365.5|1365|30987
1582202100000|2020-02-20 12:35:00|1367|1366.5|1367.5|1367|1368|1367.5|1367|1366.5|55953
1582202400000|2020-02-20 12:40:00|1367|1366.5|1366|1365.5|1367.5|1366.5|1365.5|1365|45162
1582202700000|2020-02-20 12:45:00|1365.5|1365|1364.5|1364|1366|1365.5|1364.5|1364|17388
1582203000000|2020-02-20 12:50:00|1364|1363.5|1365|1364.5|1365|1364.5|1363.5|1362.5|29583
1582203300000|2020-02-20 12:55:00|1365.5|1365|1365.5|1364.5|1365.5|1365|1364|1363.5|12046
1582203600000|2020-02-20 13:00:00|1365|1364|1365|1364.5|1366|1365.5|1364.5|1363.5|38828
1582203900000|2020-02-20 13:05:00|1365.5|1365|1365.5|1365|1365.5|1365|1365|1364.5|12351
1582204200000|2020-02-20 13:10:00|1365|1364.5|1364|1363.5|1365.5|1365|1364|1363.5|30367
1582204500000|2020-02-20 13:15:00|1363.5|1363|1362.5|1362|1364|1363.5|1362.5|1362|30249
1582204800000|2020-02-20 13:20:00|1363|1362.5|1363|1362.5|1364|1363.5|1363|1362|62195
1582205100000|2020-02-20 13:25:00|1362.5|1362|1363|1362.5|1364|1363.5|1362|1361.5|65045
1582205400000|2020-02-20 13:30:00|1363.5|1363|1364.5|1364|1365.5|1364.5|1362|1361.5|80226
1582205700000|2020-02-20 13:35:00|1364|1363.5|1362|1361.5|1364|1364|1361.5|1361|57545
1582206000000|2020-02-20 13:40:00|1361.5|1361|1362.5|1361.5|1363|1362|1361|1360.5|32321
1582206300000|2020-02-20 13:45:00|1362|1361|1362.5|1362|1363|1362.5|1361.5|1361|39365
1582206600000|2020-02-20 13:50:00|1362|1361.5|1361.5|1361|1362|1361.5|1360|1359.5|33728
1582206900000|2020-02-20 13:55:00|1361|1360.5|1361.5|1361|1362.5|1362|1361|1360.5|65033
1582207200000|2020-02-20 14:00:00|1362|1361.5|1363.5|1362.5|1363.5|1363|1362|1361.5|43182
1582207500000|2020-02-20 14:05:00|1363|1363|1363|1362.5|1364.5|1364|1362.5|1362|49476
1582207800000|2020-02-20 14:10:00|1362.5|1362|1362|1361.5|1362.5|1362|1361.5|1361|52074
1582208100000|2020-02-20 14:15:00|1361.5|1361|1361.5|1361|1361.5|1361|1360.5|1360|61846
1582208400000|2020-02-20 14:20:00|1362|1361.5|1362|1361|1362|1361.5|1360.5|1360|49849
1582208700000|2020-02-20 14:25:00|1361.5|1360.5|1361.5|1361|1362|1361.5|1361|1360.5|80500
1582209000000|2020-02-20 14:30:00|1361|1360.5|1362|1361.5|1362|1361.5|1360.5|1359.5|108943
1582209300000|2020-02-20 14:35:00|1361.5|1361|1363|1362.5|1363|1362.5|1361|1360.5|154040
1582209600000|2020-02-20 14:40:00|1362.5|1362|1362.5|1362|1363.5|1362.5|1362|1361.5|92854
1582209900000|2020-02-20 14:45:00|1362|1361.5|1361.5|1361|1362|1361.5|1360.5|1360|101962
1582210200000|2020-02-20 14:50:00|1362|1361.5|1365.5|1365|1365.5|1365|1361.5|1361|150516
1582210500000|2020-02-20 14:55:00|1365|1364.5|1363.5|1363|1365|1364.5|1363.5|1363|97444
1582210800000|2020-02-20 15:00:00|1364|1363.5|1363.5|1363|1364|1363.5|1362.5|1362|93239
1582211100000|2020-02-20 15:05:00|1364|1363.5|1364.5|1364|1365|1364.5|1364|1363.5|137651
1582211400000|2020-02-20 15:10:00|1364|1363.5|1364.5|1364|1365|1364.5|1364|1363.5|48975
1582211700000|2020-02-20 15:15:00|1365|1364.5|1364.5|1364|1365|1364.5|1364.5|1364|94510
1582212000000|2020-02-20 15:20:00|1364|1363.5|1362.5|1362|1364.5|1363.5|1362|1361.5|87475
1582212300000|2020-02-20 15:25:00|1363|1362.5|1364|1363.5|1364.5|1364|1363|1362|41163
1582212600000|2020-02-20 15:30:00|1364.5|1364|1363|1362.5|1364.5|1364|1363|1362.5|56553
1582212900000|2020-02-20 15:35:00|1362.5|1362|1363.5|1363|1363.5|1363|1362|1361.5|86837
1582213200000|2020-02-20 15:40:00|1363|1362.5|1364|1363.5|1364.5|1364|1363|1362.5|62019
1582213500000|2020-02-20 15:45:00|1364.5|1364|1364|1363.5|1364.5|1364|1364|1363.5|86944
1582213800000|2020-02-20 15:50:00|1364.5|1363|1365|1364.5|1366|1365|1364.5|1363|160557
1582214100000|2020-02-20 15:55:00|1365.5|1365|1364.5|1364|1365.5|1365|1364|1363.5|168488
1582214400000|2020-02-20 16:00:00|1365|1364.5|1363|1362.5|1365|1364.5|1363|1362.5|132739
1582214700000|2020-02-20 16:05:00|1362.5|1362|1362|1361.5|1363.5|1363|1362|1361.5|121318
1582215000000|2020-02-20 16:10:00|1361.5|1361|1360.5|1360|1362|1361.5|1360|1359|174072
1582215300000|2020-02-20 16:15:00|1360|1359.5|1359|1358|1361|1360|1358.5|1357.5|344677
1582272000000|2020-02-21 08:00:00|1345|1342|1345.5|1344.5|1346|1345|1342|1341|2393372
1582272300000|2020-02-21 08:05:00|1345|1344|1336.5|1334.5|1345|1344.5|1334.5|1334|483795
1582272600000|2020-02-21 08:10:00|1336|1335.5|1340.5|1339.5|1341.5|1341|1336|1335.5|198148
1582272900000|2020-02-21 08:15:00|1341|1340|1344.5|1343.5|1344.5|1344|1340.5|1340|128984
1582273200000|2020-02-21 08:20:00|1345|1344|1342.5|1341.5|1346|1345|1342.5|1341.5|99578
1582273500000|2020-02-21 08:25:00|1342|1342|1345|1344.5|1346.5|1346|1341.5|1340.5|128266
1582273800000|2020-02-21 08:30:00|1345.5|1345|1354.5|1353.5|1355|1354|1345.5|1344.5|307960
1582274100000|2020-02-21 08:35:00|1355|1354|1352|1350.5|1356|1355.5|1351.5|1350.5|66305
1582274400000|2020-02-21 08:40:00|1352.5|1351|1352.5|1351.5|1353.5|1352.5|1351.5|1351|39744
1582274700000|2020-02-21 08:45:00|1353|1352|1348.5|1347.5|1353|1352.5|1347.5|1347|56029
1582275000000|2020-02-21 08:50:00|1348|1348|1345.5|1345|1349|1348.5|1345.5|1345|32984
1582275300000|2020-02-21 08:55:00|1345|1344.5|1346|1345.5|1346.5|1346|1344|1343.5|77419
1582275600000|2020-02-21 09:00:00|1346.5|1346|1350|1349|1350|1349|1346.5|1346|61553
1582275900000|2020-02-21 09:05:00|1350.5|1349.5|1347.5|1347|1350.5|1350|1347|1346.5|54134
1582276200000|2020-02-21 09:10:00|1348|1347.5|1346.5|1346|1349|1348.5|1346.5|1345.5|46574
1582276500000|2020-02-21 09:15:00|1347|1346.5|1345|1344.5|1347.5|1346.5|1343.5|1343|101790
1582276800000|2020-02-21 09:20:00|1346|1345.5|1344.5|1344|1346|1345.5|1344|1343.5|42015
1582277100000|2020-02-21 09:25:00|1344|1343.5|1343.5|1342.5|1344.5|1344|1342.5|1342|58328
1582277400000|2020-02-21 09:30:00|1343|1343|1345|1344.5|1346|1345.5|1343|1342.5|100614
1582277700000|2020-02-21 09:35:00|1344.5|1344|1344.5|1344|1345|1344.5|1343.5|1343|33598
1582278000000|2020-02-21 09:40:00|1344|1343.5|1346.5|1345.5|1346.5|1345.5|1344|1343.5|43943
1582278300000|2020-02-21 09:45:00|1346|1346|1345.5|1345|1346.5|1346|1344.5|1343.5|20383
1582278600000|2020-02-21 09:50:00|1345|1344.5|1344.5|1343.5|1345.5|1345|1344|1343.5|21357
1582278900000|2020-02-21 09:55:00|1344|1344|1344.5|1344|1345.5|1344.5|1344|1343.5|30319
1582279200000|2020-02-21 10:00:00|1345|1344.5|1345.5|1345|1347.5|1347|1345|1344|62332
1582279500000|2020-02-21 10:05:00|1345|1344.5|1345|1344|1345.5|1344.5|1344.5|1343.5|17389
1582279800000|2020-02-21 10:10:00|1344.5|1343.5|1345|1344|1345|1344.5|1344|1343.5|41592
1582280100000|2020-02-21 10:15:00|1345.5|1344.5|1347.5|1346.5|1347.5|1346.5|1345.5|1344.5|37517
1582280400000|2020-02-21 10:20:00|1348|1347|1347|1346.5|1349|1348|1346.5|1345.5|36100
1582280700000|2020-02-21 10:25:00|1347.5|1346|1347|1346.5|1349|1348.5|1346.5|1346|133770
1582281000000|2020-02-21 10:30:00|1347.5|1347|1346.5|1346|1347.5|1347|1345.5|1345|14206
1582281300000|2020-02-21 10:35:00|1347|1345.5|1347.5|1346.5|1347.5|1346.5|1346|1345.5|14834
1582281600000|2020-02-21 10:40:00|1347|1346|1347|1346|1347.5|1346|1346|1345.5|8834
1582281900000|2020-02-21 10:45:00|1347.5|1346.5|1347|1346|1347.5|1347|1346.5|1345.5|17292
1582282200000|2020-02-21 10:50:00|1347.5|1346.5|1348|1347.5|1348.5|1348|1346.5|1346|195262
1582282500000|2020-02-21 10:55:00|1348.5|1347|1345|1344|1348.5|1347|1345|1344|23705
1582282800000|2020-02-21 11:00:00|1344.5|1344.5|1344|1343.5|1345.5|1345|1343.5|1343|26598
1582283100000|2020-02-21 11:05:00|1343.5|1343|1342.5|1342|1344|1343|1342|1341.5|16510
1582283400000|2020-02-21 11:10:00|1343|1342.5|1343|1342|1343.5|1343|1342.5|1342|25276
1582283700000|2020-02-21 11:15:00|1342.5|1342.5|1342.5|1342|1343.5|1342.5|1342|1341.5|47751
1582284000000|2020-02-21 11:20:00|1342|1341.5|1343|1342|1344|1343.5|1341.5|1341|38455
1582284300000|2020-02-21 11:25:00|1342.5|1341.5|1344.5|1344|1344.5|1344|1342.5|1341.5|18540
1582284600000|2020-02-21 11:30:00|1345|1344.5|1346|1345.5|1347|1346.5|1344.5|1344.5|17527
1582284900000|2020-02-21 11:35:00|1346.5|1345|1347|1346|1347.5|1346.5|1346|1345|6343
1582285200000|2020-02-21 11:40:00|1346.5|1346.5|1347.5|1347|1348|1347.5|1346.5|1346|18909
1582285500000|2020-02-21 11:45:00|1348|1347.5|1346.5|1346|1348|1347.5|1346.5|1346|8380
1582285800000|2020-02-21 11:50:00|1347|1345.5|1346.5|1345.5|1347|1346|1346.5|1345.5|6655
1582286100000|2020-02-21 11:55:00|1346|1345|1348|1347.5|1348|1347.5|1345.5|1345|24628
1582286400000|2020-02-21 12:00:00|1347.5|1347|1347.5|1347|1348|1347.5|1347|1346.5|23931
1582286700000|2020-02-21 12:05:00|1348|1347.5|1348.5|1348|1348.5|1348|1347.5|1347.5|22388
1582287000000|2020-02-21 12:10:00|1349|1348.5|1349.5|1349|1349.5|1349|1348|1347.5|30174
1582287300000|2020-02-21 12:15:00|1349|1348.5|1350|1349|1350|1349.5|1349|1348.5|25291
1582287600000|2020-02-21 12:20:00|1349.5|1349.5|1349.5|1349|1351|1350.5|1349.5|1349|47698
1582287900000|2020-02-21 12:25:00|1350|1348.5|1350.5|1350|1351|1350|1349.5|1348.5|23526
1582288200000|2020-02-21 12:30:00|1351|1349.5|1350|1349|1351|1349.5|1349|1348|18897
1582288500000|2020-02-21 12:35:00|1349.5|1349.5|1349|1348|1350.5|1350|1349|1348|7209
1582288800000|2020-02-21 12:40:00|1349.5|1348.5|1348.5|1348|1349.5|1349|1348.5|1348|11921
1582289100000|2020-02-21 12:45:00|1349|1348.5|1350.5|1349.5|1350.5|1349.5|1349|1348.5|32797
1582289400000|2020-02-21 12:50:00|1350|1349|1350|1349|1350.5|1349|1349.5|1348.5|17600
1582289700000|2020-02-21 12:55:00|1349.5|1349.5|1349.5|1349|1350|1349.5|1349.5|1349|6728
1582290000000|2020-02-21 13:00:00|1350|1349.5|1349|1348|1350|1349.5|1349|1348|20436
1582290300000|2020-02-21 13:05:00|1348.5|1348.5|1348.5|1348|1348.5|1348.5|1348.5|1348|2682
1582290600000|2020-02-21 13:10:00|1349|1348.5|1347.5|1347|1349.5|1349|1347.5|1347|21406
1582290900000|2020-02-21 13:15:00|1348|1347.5|1347|1346.5|1348|1347.5|1347|1346|6255
1582291200000|2020-02-21 13:20:00|1347.5|1347|1347|1346.5|1347.5|1347|1347|1346.5|12397
1582291500000|2020-02-21 13:25:00|1347.5|1347|1347.5|1347|1347.5|1347|1347.5|1347|1521
1582291800000|2020-02-21 13:30:00|1347|1346.5|1347.5|1347|1347.5|1347|1346.5|1345.5|44015
1582292100000|2020-02-21 13:35:00|1347|1346.5|1346.5|1346|1347|1346.5|1346.5|1346|24124
1582292400000|2020-02-21 13:40:00|1346|1345.5|1345.5|1345|1346.5|1346|1345.5|1345|20509
1582292700000|2020-02-21 13:45:00|1345|1344.5|1344|1343.5|1345.5|1345|1344|1343|30838
1582293000000|2020-02-21 13:50:00|1344.5|1344|1342.5|1341.5|1345|1344|1342|1341.5|150875
1582293300000|2020-02-21 13:55:00|1342|1342|1343|1342.5|1344|1343|1342|1341.5|44593
1582293600000|2020-02-21 14:00:00|1343.5|1343|1344.5|1344|1344.5|1344|1343|1342.5|53205
1582293900000|2020-02-21 14:05:00|1344|1343.5|1343.5|1343|1344|1343.5|1343|1342.5|57999
1582294200000|2020-02-21 14:10:00|1344|1343.5|1345|1344.5|1345|1344.5|1343.5|1343.5|23178
1582294500000|2020-02-21 14:15:00|1344.5|1344|1345|1344|1345|1344.5|1344.5|1343.5|14554
1582294800000|2020-02-21 14:20:00|1344.5|1344.5|1345.5|1345|1346|1345.5|1344.5|1344|27064
1582295100000|2020-02-21 14:25:00|1345|1344.5|1345|1344|1345|1344.5|1344.5|1343.5|21533
1582295400000|2020-02-21 14:30:00|1344.5|1344.5|1344|1343.5|1346|1345|1343.5|1343|105533
1582295700000|2020-02-21 14:35:00|1343.5|1343|1342.5|1342|1344|1343.5|1341.5|1341|72634
1582296000000|2020-02-21 14:40:00|1342|1341.5|1341|1340.5|1342|1341.5|1340|1339.5|117229
1582296300000|2020-02-21 14:45:00|1340.5|1340|1337|1336.5|1340.5|1340|1334.5|1334|300225
1582296600000|2020-02-21 14:50:00|1337.5|1337|1337.5|1336.5|1340.5|1340|1336.5|1335.5|304424
1582296900000|2020-02-21 14:55:00|1337|1337|1341.5|1340|1341.5|1341|1337|1336.5|139634
1582297200000|2020-02-21 15:00:00|1341|1340.5|1340|1339|1341.5|1341|1338|1337|277513
1582297500000|2020-02-21 15:05:00|1339.5|1338.5|1340.5|1340|1341.5|1341|1338.5|1338|203686
1582297800000|2020-02-21 15:10:00|1340|1339.5|1338.5|1338|1340|1340|1337.5|1337|162192
1582298100000|2020-02-21 15:15:00|1339|1338.5|1339|1338|1340.5|1340|1338|1337.5|206155
1582298400000|2020-02-21 15:20:00|1339.5|1338.5|1341.5|1340.5|1342|1341.5|1338.5|1338|211186
1582298700000|2020-02-21 15:25:00|1341|1341|1337.5|1337|1341.5|1341|1336.5|1336|322366
1582299000000|2020-02-21 15:30:00|1337|1336.5|1336.5|1336|1338|1337.5|1336.5|1336|214362
1582299300000|2020-02-21 15:35:00|1337|1336.5|1336.5|1335.5|1338|1337.5|1336|1335.5|170631
1582299600000|2020-02-21 15:40:00|1336|1336|1334.5|1334|1336|1336|1333.5|1333|239602
1582299900000|2020-02-21 15:45:00|1334|1333.5|1336|1335.5|1336.5|1335.5|1333.5|1333|237494
1582300200000|2020-02-21 15:50:00|1335.5|1335|1337|1336.5|1337.5|1337|1334.5|1334|256123
1582300500000|2020-02-21 15:55:00|1337.5|1337|1338.5|1338|1339.5|1338.5|1337|1336.5|214794
1582300800000|2020-02-21 16:00:00|1339|1337.5|1337.5|1336.5|1339|1338.5|1337|1336.5|166976
1582301100000|2020-02-21 16:05:00|1337|1337|1337|1336.5|1338|1337.5|1336|1335.5|131799
1582301400000|2020-02-21 16:10:00|1336.5|1336|1336.5|1336|1337.5|1337|1335|1334.5|122929
1582301700000|2020-02-21 16:15:00|1337|1336.5|1337|1336|1338|1337.5|1337|1336|148107
1582531500000|2020-02-24 08:05:00|1295|1285|1299.5|1298.5|1301.5|1300|1286|1283.5|769944
1582531800000|2020-02-24 08:10:00|1299|1299|1289|1288|1299.5|1299|1289|1288|408755
1582532100000|2020-02-24 08:15:00|1288.5|1287.5|1291.5|1291|1293.5|1292.5|1286.5|1286|540772
1582532400000|2020-02-24 08:20:00|1291|1290.5|1288.5|1288|1291.5|1291|1286|1285|216829
1582532700000|2020-02-24 08:25:00|1288|1287.5|1283.5|1283|1288.5|1288|1283.5|1283|349958
1582533000000|2020-02-24 08:30:00|1283|1282.5|1280.5|1279.5|1283|1282.5|1278|1277|403507
1582533300000|2020-02-24 08:35:00|1280|1279|1283.5|1283|1283.5|1283|1278.5|1278|288178
1582533600000|2020-02-24 08:40:00|1284|1283.5|1282|1281.5|1285|1284.5|1280.5|1280|283312
1582533900000|2020-02-24 08:45:00|1282.5|1282|1280.5|1279.5|1283|1282.5|1279|1278|348593
1582534200000|2020-02-24 08:50:00|1281|1280|1280.5|1279.5|1283.5|1282.5|1278|1277.5|212849
1582534500000|2020-02-24 08:55:00|1280|1279|1277.5|1276.5|1281|1280|1276.5|1276|128015
1582534800000|2020-02-24 09:00:00|1277|1277|1271|1270|1278|1277.5|1269|1268.5|386995
1582535100000|2020-02-24 09:05:00|1271.5|1270.5|1275|1274|1276|1275|1271.5|1270.5|169210
1582535400000|2020-02-24 09:10:00|1275.5|1274.5|1276.5|1276|1279|1278.5|1275|1274|142307
1582535700000|2020-02-24 09:15:00|1276|1275.5|1278.5|1277.5|1279|1278.5|1276|1275.5|198566
1582536000000|2020-02-24 09:20:00|1279|1278.5|1279|1278.5|1279.5|1278.5|1278|1277|220635
1582536300000|2020-02-24 09:25:00|1278.5|1278|1277|1276.5|1279.5|1278.5|1275.5|1275|159296
1582536600000|2020-02-24 09:30:00|1276.5|1276|1274|1273.5|1277.5|1277|1271.5|1271|208078
1582536900000|2020-02-24 09:35:00|1274.5|1274|1271.5|1270.5|1274.5|1274|1270|1269.5|167926
1582537200000|2020-02-24 09:40:00|1272|1271.5|1274.5|1273.5|1275|1274|1271.5|1271|169624
1582537500000|2020-02-24 09:45:00|1274|1274|1276|1275.5|1277|1276.5|1274|1274|109887
1582537800000|2020-02-24 09:50:00|1276.5|1275|1275.5|1275|1276.5|1276|1274|1273.5|148175
1582538100000|2020-02-24 09:55:00|1276|1275.5|1279.5|1279|1280|1279|1276|1275.5|129947
1582538400000|2020-02-24 10:00:00|1279|1278.5|1281|1280.5|1281.5|1281|1277.5|1277|169934
1582538700000|2020-02-24 10:05:00|1281.5|1281|1278.5|1278|1282|1281.5|1278.5|1278|221557
1582539000000|2020-02-24 10:10:00|1278|1277.5|1278.5|1278|1280|1279.5|1277|1276.5|127478
1582539300000|2020-02-24 10:15:00|1279|1278.5|1282|1281.5|1282|1281.5|1279|1278.5|91230
1582539600000|2020-02-24 10:20:00|1282.5|1282|1282.5|1281.5|1282.5|1282|1281|1280.5|129544
1582539900000|2020-02-24 10:25:00|1282|1281|1282|1281.5|1282.5|1282|1281|1280.5|91437
1582540200000|2020-02-24 10:30:00|1281.5|1281|1284.5|1283.5|1284.5|1284|1281.5|1281|152749
1582540500000|2020-02-24 10:35:00|1284|1283|1281.5|1281|1284|1283|1280.5|1280|114453
1582540800000|2020-02-24 10:40:00|1282|1281.5|1281|1280.5|1283|1282.5|1281|1280|77551
1582541100000|2020-02-24 10:45:00|1281.5|1280|1280.5|1280|1281.5|1280.5|1279.5|1279|99567
1582541400000|2020-02-24 10:50:00|1280|1279.5|1280.5|1280|1280.5|1280|1279.5|1279|66186
1582541700000|2020-02-24 10:55:00|1280|1279.5|1281|1280|1281|1280|1278|1277.5|118933
1582542000000|2020-02-24 11:00:00|1281.5|1280.5|1281.5|1281|1281.5|1281|1280|1279.5|71032
1582542300000|2020-02-24 11:05:00|1281|1280.5|1281.5|1281|1282.5|1282|1281|1280.5|61515
1582542600000|2020-02-24 11:10:00|1281|1280.5|1281.5|1281|1282|1281.5|1281|1280.5|72238
1582542900000|2020-02-24 11:15:00|1281|1280.5|1284|1283.5|1284.5|1284|1281|1280.5|97875
1582543200000|2020-02-24 11:20:00|1283.5|1283|1283|1282.5|1285.5|1285|1283|1282|176661
1582543500000|2020-02-24 11:25:00|1282.5|1282|1282|1281.5|1283|1282.5|1281.5|1281|53193
1582543800000|2020-02-24 11:30:00|1282.5|1282|1285|1284.5|1285|1284.5|1282|1281.5|67298
1582544100000|2020-02-24 11:35:00|1284.5|1284|1285|1284.5|1285.5|1285|1283|1282.5|82015
1582544400000|2020-02-24 11:40:00|1285.5|1285|1284.5|1283.5|1286|1285|1283.5|1283|44247
1582544700000|2020-02-24 11:45:00|1284|1284|1284.5|1283.5|1286|1285|1284|1283.5|88455
1582545000000|2020-02-24 11:50:00|1285|1284|1286.5|1286|1287|1286.5|1285|1284|45811
1582545300000|2020-02-24 11:55:00|1287|1285.5|1285.5|1284.5|1287|1286|1285|1284.5|55858
1582545600000|2020-02-24 12:00:00|1285|1285|1286.5|1286|1287|1286.5|1285|1284.5|69775
1582545900000|2020-02-24 12:05:00|1287|1285.5|1288|1287|1288|1287|1286|1285.5|176257
1582546200000|2020-02-24 12:10:00|1287.5|1286.5|1287.5|1287|1288.5|1287.5|1286|1285.5|75590
1582546500000|2020-02-24 12:15:00|1288|1286.5|1287.5|1287|1288|1287|1286|1285.5|42569
1582546800000|2020-02-24 12:20:00|1288|1286.5|1288|1287.5|1289|1288|1288|1286.5|35055
1582547100000|2020-02-24 12:25:00|1287.5|1287|1287|1286.5|1288|1287.5|1287|1286.5|50393
1582547400000|2020-02-24 12:30:00|1287.5|1287|1283.5|1283|1287.5|1287|1283.5|1283|111831
1582547700000|2020-02-24 12:35:00|1283|1282.5|1281.5|1280.5|1283.5|1283|1281|1280.5|51862
1582548000000|2020-02-24 12:40:00|1282|1281|1279.5|1279|1282|1281.5|1279.5|1278.5|49868
1582548300000|2020-02-24 12:45:00|1280|1279.5|1280|1279.5|1281|1280.5|1280|1279.5|40423
1582548600000|2020-02-24 12:50:00|1279.5|1279|1276.5|1276|1280|1279|1276.5|1276|64401
1582548900000|2020-02-24 12:55:00|1277|1276.5|1280|1279.5|1280.5|1280|1276.5|1276|52791
1582549200000|2020-02-24 13:00:00|1279.5|1279|1279.5|1278.5|1281.5|1281|1279|1278.5|62171
1582549500000|2020-02-24 13:05:00|1279|1279|1278.5|1278|1279.5|1279|1278.5|1278|44631
1582549800000|2020-02-24 13:10:00|1279|1278.5|1282.5|1282|1282.5|1282|1279|1278.5|88797
1582550100000|2020-02-24 13:15:00|1283|1282.5|1283|1282.5|1283.5|1282.5|1281.5|1281|34270
1582550400000|2020-02-24 13:20:00|1283.5|1283|1284|1283.5|1284.5|1284|1283|1282.5|104916
1582550700000|2020-02-24 13:25:00|1283.5|1283|1283|1282.5|1284|1283.5|1282.5|1282|37377
1582551000000|2020-02-24 13:30:00|1282.5|1282|1280|1279.5|1283.5|1282.5|1279.5|1279|63981
1582551300000|2020-02-24 13:35:00|1279.5|1279|1280.5|1280|1281|1280.5|1279.5|1279|44655
1582551600000|2020-02-24 13:40:00|1281|1280.5|1279|1278.5|1282|1281.5|1278|1277.5|103111
1582551900000|2020-02-24 13:45:00|1278.5|1278|1277|1276.5|1278.5|1278|1276.5|1276|102247
1582552200000|2020-02-24 13:50:00|1276.5|1276|1275|1274.5|1276.5|1276.5|1274.5|1274|72862
1582552500000|2020-02-24 13:55:00|1275.5|1275|1276|1275|1277|1276|1274.5|1274|78603
1582552800000|2020-02-24 14:00:00|1275.5|1274.5|1275.5|1274.5|1276|1275|1274.5|1274|54342
1582553100000|2020-02-24 14:05:00|1275|1274|1272|1271.5|1275|1274|1271.5|1271|136928
1582553400000|2020-02-24 14:10:00|1271.5|1271|1270.5|1270|1272|1271|1270|1269.5|102780
1582553700000|2020-02-24 14:15:00|1271|1270.5|1272|1271.5|1273|1272|1270.5|1270|164779
1582554000000|2020-02-24 14:20:00|1271.5|1271|1269|1268.5|1271.5|1271|1268.5|1268|138703
1582554300000|2020-02-24 14:25:00|1269.5|1269|1268|1267.5|1269.5|1269|1267.5|1267|103874
1582554600000|2020-02-24 14:30:00|1267.5|1267|1269|1268.5|1270.5|1270|1266.5|1266|156711
1582554900000|2020-02-24 14:35:00|1269.5|1269|1270.5|1270|1271.5|1271|1269|1268.5|193567
1582555200000|2020-02-24 14:40:00|1270|1269.5|1269|1268.5|1270.5|1270|1265.5|1265|229948
1582555500000|2020-02-24 14:45:00|1269.5|1269|1272|1271.5|1272.5|1272|1268|1267.5|174636
1582555800000|2020-02-24 14:50:00|1271.5|1271|1270|1269|1272|1271.5|1268.5|1268|130834
1582556100000|2020-02-24 14:55:00|1269.5|1269.5|1272.5|1272|1272.5|1272|1269|1268.5|176305
1582556400000|2020-02-24 15:00:00|1272|1271.5|1271|1270.5|1275|1274.5|1271|1270|203229
1582556700000|2020-02-24 15:05:00|1270.5|1270|1272|1271|1273|1272|1269.5|1269|279555
1582557000000|2020-02-24 15:10:00|1271.5|1270.5|1273|1272.5|1273|1272.5|1270|1269|108687
1582557300000|2020-02-24 15:15:00|1273.5|1273|1272|1271.5|1275|1274.5|1271.5|1271|130006
1582557600000|2020-02-24 15:20:00|1271.5|1271|1271|1270.5|1272|1271.5|1270.5|1270|125290
1582557900000|2020-02-24 15:25:00|1271.5|1271|1268|1267.5|1271.5|1271|1268|1267.5|156986
1582558200000|2020-02-24 15:30:00|1267.5|1267|1267.5|1266.5|1268|1267.5|1266|1265.5|123553
1582558500000|2020-02-24 15:35:00|1267|1267|1267|1266.5|1268.5|1267.5|1266.5|1265.5|114666
1582558800000|2020-02-24 15:40:00|1266.5|1266|1272.5|1271.5|1273|1272|1265.5|1265|270190
1582559100000|2020-02-24 15:45:00|1272|1270.5|1273|1272|1274.5|1274|1270|1269.5|456798
1582559400000|2020-02-24 15:50:00|1273.5|1272.5|1275|1274|1275.5|1275|1273|1272.5|220220
1582559700000|2020-02-24 15:55:00|1274.5|1274.5|1275|1274.5|1275.5|1274.5|1272.5|1272|195466
1582560000000|2020-02-24 16:00:00|1274.5|1274|1271.5|1270.5|1275|1274.5|1270.5|1270|142946
1582560300000|2020-02-24 16:05:00|1271|1271|1273|1272|1274|1273|1270.5|1269.5|237652
1582560600000|2020-02-24 16:10:00|1272.5|1272.5|1274|1273.5|1275.5|1274.5|1272.5|1272|211684
1582560900000|2020-02-24 16:15:00|1273.5|1273|1276.5|1275.5|1278|1277|1273|1272.5|276129
1582617600000|2020-02-25 08:00:00|1280|1275|1280.5|1280|1287.5|1286|1278.5|1275|495238
1582617900000|2020-02-25 08:05:00|1281|1279.5|1271|1270.5|1281.5|1280.5|1271|1270.5|160307
1582618200000|2020-02-25 08:10:00|1271.5|1271|1273.5|1272.5|1276|1275.5|1271|1271|176849
1582618500000|2020-02-25 08:15:00|1274|1273|1268|1267.5|1274|1273|1268|1267.5|163634
1582618800000|2020-02-25 08:20:00|1268.5|1268|1266|1265.5|1269.5|1269|1265.5|1265|90213
1582619100000|2020-02-25 08:25:00|1266.5|1266|1265.5|1265|1266.5|1266|1263|1262.5|100378
1582619400000|2020-02-25 08:30:00|1265|1264.5|1269.5|1268.5|1270.5|1270|1264|1263.5|248973
1582619700000|2020-02-25 08:35:00|1269|1269|1263.5|1263|1270.5|1270|1263.5|1263|94545
1582620000000|2020-02-25 08:40:00|1264|1263.5|1260.5|1259.5|1265.5|1264.5|1259.5|1259|162348
1582620300000|2020-02-25 08:45:00|1261|1260|1260.5|1260|1263.5|1263|1259|1258.5|103512
1582620600000|2020-02-25 08:50:00|1261|1260.5|1261.5|1260.5|1263.5|1262.5|1259|1258.5|182130
1582620900000|2020-02-25 08:55:00|1261|1261|1261|1260.5|1262|1261|1260|1259.5|133721
1582621200000|2020-02-25 09:00:00|1261.5|1261|1264.5|1263.5|1266|1265.5|1261.5|1261|95486
1582621500000|2020-02-25 09:05:00|1264|1264|1262|1261|1264.5|1264|1261|1260|80013
1582621800000|2020-02-25 09:10:00|1261.5|1260.5|1261|1260|1262|1261.5|1259.5|1258.5|107440
1582622100000|2020-02-25 09:15:00|1260.5|1260.5|1260|1259.5|1262.5|1262|1259.5|1259|85700
1582622400000|2020-02-25 09:20:00|1260.5|1260|1259.5|1259|1262|1261.5|1259.5|1259|83714
1582622700000|2020-02-25 09:25:00|1259|1258.5|1260|1259.5|1261.5|1261|1259|1258.5|70710
1582623000000|2020-02-25 09:30:00|1260.5|1260|1259|1258.5|1261.5|1261|1258.5|1258|70553
1582623300000|2020-02-25 09:35:00|1258.5|1258|1256.5|1256|1259|1258.5|1256.5|1256|63209
1582623600000|2020-02-25 09:40:00|1256|1255.5|1255|1254.5|1256.5|1255.5|1254|1253.5|123698
1582623900000|2020-02-25 09:45:00|1255.5|1255|1256|1255.5|1258|1257|1255.5|1254.5|61874
1582624200000|2020-02-25 09:50:00|1256.5|1256|1254|1253.5|1256.5|1256|1253.5|1253|79616
1582624500000|2020-02-25 09:55:00|1254.5|1254|1252|1251.5|1254.5|1254|1252|1251.5|85821
1582624800000|2020-02-25 10:00:00|1252.5|1252|1251.5|1251|1253|1252.5|1251|1250.5|55270
1582625100000|2020-02-25 10:05:00|1251|1250.5|1248|1247.5|1251.5|1251|1248|1247.5|298725
1582625400000|2020-02-25 10:10:00|1247.5|1247|1247|1246.5|1249.5|1249|1247|1246.5|140143
1582625700000|2020-02-25 10:15:00|1246.5|1246|1245|1244|1247|1246.5|1245|1244|87119
1582626000000|2020-02-25 10:20:00|1244.5|1244.5|1245|1244.5|1247|1246.5|1244.5|1244|61536
1582626300000|2020-02-25 10:25:00|1244.5|1244|1244|1243|1245|1244.5|1243.5|1243|116656
1582626600000|2020-02-25 10:30:00|1243.5|1242.5|1240|1239.5|1244|1243|1240|1239.5|226196
1582626900000|2020-02-25 10:35:00|1240.5|1240|1239|1238|1241.5|1241|1239|1238|81965
1582627200000|2020-02-25 10:40:00|1238.5|1238.5|1238|1237.5|1240|1239.5|1238|1237.5|70864
1582627500000|2020-02-25 10:45:00|1238.5|1238|1240.5|1239.5|1240.5|1239.5|1236.5|1236|89207
1582627800000|2020-02-25 10:50:00|1240|1240|1241.5|1241|1242|1241|1240|1239.5|27129
1582628100000|2020-02-25 10:55:00|1242|1241.5|1244|1243.5|1244|1243.5|1242|1241.5|51822
1582628400000|2020-02-25 11:00:00|1244.5|1244|1244.5|1244|1245.5|1245|1243|1242.5|105235
1582628700000|2020-02-25 11:05:00|1245|1243.5|1245.5|1245|1246|1245|1243|1242.5|55336
1582629000000|2020-02-25 11:10:00|1245|1244.5|1247|1246.5|1247.5|1246.5|1244.5|1244|94024
1582629300000|2020-02-25 11:15:00|1247.5|1247|1245.5|1245|1247.5|1247|1244.5|1244|88569
1582629600000|2020-02-25 11:20:00|1245|1244.5|1247|1246|1247|1246.5|1245|1244.5|26810
1582629900000|2020-02-25 11:25:00|1246.5|1246.5|1250|1249|1250|1249.5|1246.5|1246|35841
1582630200000|2020-02-25 11:30:00|1249.5|1249.5|1251.5|1251|1252|1251.5|1248.5|1248|94379
1582630500000|2020-02-25 11:35:00|1252|1251.5|1253.5|1252.5|1255|1254|1251.5|1251|118357
1582630800000|2020-02-25 11:40:00|1253|1253|1252.5|1252|1254|1253|1251.5|1251|36769
1582631100000|2020-02-25 11:45:00|1253|1251.5|1252|1251|1253.5|1253|1252|1251|37542
1582631400000|2020-02-25 11:50:00|1251.5|1251.5|1253|1252|1253|1252.5|1251.5|1251|79758
1582631700000|2020-02-25 11:55:00|1252.5|1252.5|1251.5|1250.5|1254|1253|1250.5|1250|54552
1582632000000|2020-02-25 12:00:00|1252|1251|1252.5|1252|1252.5|1252|1251.5|1251|37341
1582632300000|2020-02-25 12:05:00|1253|1252.5|1250|1249.5|1253|1252.5|1250|1249.5|46337
1582632600000|2020-02-25 12:10:00|1250.5|1249|1248|1247.5|1250.5|1249|1247.5|1247|45113
1582632900000|2020-02-25 12:15:00|1248.5|1248|1249.5|1249|1249.5|1249|1248|1247.5|42427
1582633200000|2020-02-25 12:20:00|1249|1248.5|1251.5|1251|1253|1252|1249|1248.5|71729
1582633500000|2020-02-25 12:25:00|1252|1251.5|1250.5|1250|1253|1252.5|1250.5|1250|27393
1582633800000|2020-02-25 12:30:00|1250|1249.5|1251.5|1251|1252|1251.5|1250|1249|46795
1582634100000|2020-02-25 12:35:00|1252|1251.5|1253.5|1253|1253.5|1253|1252|1251.5|59601
1582634400000|2020-02-25 12:40:00|1253|1252.5|1252.5|1252|1253.5|1253|1251.5|1251|67632
1582634700000|2020-02-25 12:45:00|1253|1252.5|1257.5|1256.5|1257.5|1257|1253|1252|140919
1582635000000|2020-02-25 12:50:00|1257|1257|1258.5|1257.5|1258.5|1258|1255.5|1255|52189
1582635300000|2020-02-25 12:55:00|1258|1257|1258|1257.5|1259|1258|1257.5|1257|24164
1582635600000|2020-02-25 13:00:00|1257.5|1257|1257|1256.5|1258|1257|1256|1255.5|94205
1582635900000|2020-02-25 13:05:00|1257.5|1257|1256.5|1255.5|1257.5|1257|1255.5|1255|24597
1582636200000|2020-02-25 13:10:00|1256|1256|1254.5|1254|1257.5|1257|1254.5|1253.5|70137
1582636500000|2020-02-25 13:15:00|1254|1253.5|1253.5|1253|1254.5|1254|1252.5|1252|39288
1582636800000|2020-02-25 13:20:00|1254|1253.5|1252|1251.5|1254|1253.5|1252|1251.5|44775
1582637100000|2020-02-25 13:25:00|1252.5|1252|1251|1250.5|1252.5|1252|1250|1249.5|59404
1582637400000|2020-02-25 13:30:00|1250.5|1250|1251|1250.5|1251|1250.5|1249.5|1248.5|62348
1582637700000|2020-02-25 13:35:00|1250.5|1250|1254.5|1254|1254.5|1254|1250.5|1250|45334
1582638000000|2020-02-25 13:40:00|1254|1253.5|1253|1252.5|1254.5|1254|1253|1252.5|53195
1582638300000|2020-02-25 13:45:00|1253.5|1253|1253|1252.5|1254|1253.5|1253|1252|53820
1582638600000|2020-02-25 13:50:00|1253.5|1252|1254.5|1254|1255|1254.5|1252.5|1252|69788
1582638900000|2020-02-25 13:55:00|1255|1254.5|1254|1253|1255.5|1255|1252.5|1252|63978
1582639200000|2020-02-25 14:00:00|1253.5|1252.5|1252|1251.5|1254|1253.5|1251.5|1251|62696
1582639500000|2020-02-25 14:05:00|1252.5|1252|1251.5|1251|1252.5|1252|1251|1250.5|42467
1582639800000|2020-02-25 14:10:00|1251|1250.5|1252.5|1252|1253|1252.5|1251|1250.5|31106
1582640100000|2020-02-25 14:15:00|1253|1252.5|1255|1254|1255|1254.5|1253|1252.5|35929
1582640400000|2020-02-25 14:20:00|1255.5|1254.5|1255.5|1255|1256|1255.5|1255|1254.5|59873
1582640700000|2020-02-25 14:25:00|1255|1254.5|1257.5|1257|1258|1257|1254|1253.5|88599
1582641000000|2020-02-25 14:30:00|1258|1257.5|1253|1252.5|1259|1258.5|1252.5|1252|136052
1582641300000|2020-02-25 14:35:00|1252.5|1252|1253|1252.5|1256|1255.5|1252|1251.5|122083
1582641600000|2020-02-25 14:40:00|1252.5|1252|1250|1249.5|1253|1252.5|1250|1249.5|100365
1582641900000|2020-02-25 14:45:00|1250.5|1250|1249.5|1249|1250.5|1250|1247.5|1247|120833
1582642200000|2020-02-25 14:50:00|1249|1248.5|1250|1249|1250.5|1250|1247.5|1247|95836
1582642500000|2020-02-25 14:55:00|1249.5|1249.5|1250|1249|1250.5|1250|1247.5|1247|107290
1582642800000|2020-02-25 15:00:00|1249.5|1248.5|1247|1246.5|1251|1250.5|1247|1246|93950
1582643100000|2020-02-25 15:05:00|1246.5|1246|1245.5|1245|1248.5|1248|1245.5|1245|120886
1582643400000|2020-02-25 15:10:00|1245|1244.5|1244.5|1244|1246.5|1246|1243.5|1243|130807
1582643700000|2020-02-25 15:15:00|1244|1243.5|1243|1242.5|1245.5|1245|1242.5|1242|73852
1582644000000|2020-02-25 15:20:00|1242.5|1242|1241.5|1241|1243.5|1243|1241|1240.5|230098
1582644300000|2020-02-25 15:25:00|1241|1240.5|1239.5|1239|1241.5|1241|1238|1237.5|301588
1582644600000|2020-02-25 15:30:00|1240|1239.5|1240|1239.5|1241.5|1241|1237|1236.5|161292
1582644900000|2020-02-25 15:35:00|1239.5|1239|1239.5|1239|1241|1240.5|1237.5|1237|113373
1582645200000|2020-02-25 15:40:00|1239|1238.5|1242|1241|1243|1242.5|1237.5|1237|171203
1582645500000|2020-02-25 15:45:00|1241.5|1241.5|1238|1237.5|1243.5|1242.5|1237.5|1237|118313
1582645800000|2020-02-25 15:50:00|1238.5|1238|1235.5|1235|1238.5|1238|1234|1233.5|286345
1582646100000|2020-02-25 15:55:00|1236|1235.5|1235.5|1235|1236|1235.5|1234|1233.5|208444
1582646400000|2020-02-25 16:00:00|1235|1234.5|1233.5|1233|1237|1236|1233|1232.5|192235
1582646700000|2020-02-25 16:05:00|1233|1232.5|1232|1231.5|1235.5|1235|1231.5|1231|202417
1582647000000|2020-02-25 16:10:00|1231.5|1231|1232|1231.5|1234.5|1234|1231.5|1231|205797
1582647300000|2020-02-25 16:15:00|1231.5|1231|1231|1230|1232|1231.5|1228.5|1228|440212
1582704000000|2020-02-26 08:00:00|1225|1221|1223|1221.5|1227.5|1225|1219|1216.5|320920
1582704300000|2020-02-26 08:05:00|1222.5|1222|1226.5|1225.5|1228.5|1227.5|1222.5|1222|185504
1582704600000|2020-02-26 08:10:00|1227|1226|1222|1221.5|1227|1226.5|1219.5|1219|320353
1582704900000|2020-02-26 08:15:00|1221.5|1221|1222.5|1222|1223|1222|1217|1216|182926
1582705200000|2020-02-26 08:20:00|1223|1222.5|1223.5|1223|1224|1223.5|1220|1219.5|104890
1582705500000|2020-02-26 08:25:00|1223|1222.5|1219.5|1219|1223.5|1223|1219.5|1219|152783
1582705800000|2020-02-26 08:30:00|1220|1219.5|1220.5|1220|1222.5|1222|1219|1218.5|153677
1582706100000|2020-02-26 08:35:00|1221|1220.5|1218.5|1217.5|1221.5|1221|1218|1217.5|127303
1582706400000|2020-02-26 08:40:00|1219|1218|1216|1215.5|1219|1218.5|1215|1214.5|109128
1582706700000|2020-02-26 08:45:00|1216.5|1216|1211|1210.5|1217.5|1217|1211|1210|94494
1582707000000|2020-02-26 08:50:00|1211.5|1211|1207|1206.5|1213|1212|1207|1206|211207
1582707300000|2020-02-26 08:55:00|1207.5|1207|1210.5|1209.5|1212.5|1212|1206.5|1206|145603
1582707600000|2020-02-26 09:00:00|1210|1210|1207.5|1206.5|1212|1211.5|1207.5|1206.5|120069
1582707900000|2020-02-26 09:05:00|1207|1207|1203|1202|1208.5|1207.5|1202.5|1201.5|118261
1582708200000|2020-02-26 09:10:00|1202.5|1202.5|1207|1206|1207|1206|1198.5|1198|283573
1582708500000|2020-02-26 09:15:00|1206.5|1206.5|1206|1205|1208.5|1207.5|1203|1202.5|245974
1582708800000|2020-02-26 09:20:00|1205.5|1204.5|1205.5|1204.5|1206|1205.5|1202.5|1201.5|285577
1582709100000|2020-02-26 09:25:00|1205|1205|1205|1204|1206|1205|1203.5|1202.5|110018
1582709400000|2020-02-26 09:30:00|1204.5|1204.5|1205.5|1205|1206|1205.5|1201.5|1201|194359
1582709700000|2020-02-26 09:35:00|1206|1205.5|1211.5|1210|1213.5|1213|1205.5|1205|176213
1582710000000|2020-02-26 09:40:00|1211|1209.5|1209|1208|1212.5|1211.5|1208.5|1207.5|107765
1582710300000|2020-02-26 09:45:00|1208.5|1208.5|1207.5|1206.5|1210.5|1210|1207|1206|77938
1582710600000|2020-02-26 09:50:00|1208|1207|1209|1208.5|1209.5|1209|1206|1205.5|136998
1582710900000|2020-02-26 09:55:00|1208.5|1208|1206|1205.5|1209|1208|1206|1205.5|132315
1582711200000|2020-02-26 10:00:00|1206.5|1206|1208.5|1207.5|1209|1208.5|1206.5|1205.5|142355
1582711500000|2020-02-26 10:05:00|1209|1208|1209|1208.5|1210|1209.5|1208|1207.5|67891
1582711800000|2020-02-26 10:10:00|1209.5|1208|1204.5|1204|1209.5|1208.5|1204.5|1203.5|83039
1582712100000|2020-02-26 10:15:00|1205|1204.5|1204.5|1203.5|1206|1205.5|1204.5|1203.5|83401
1582712400000|2020-02-26 10:20:00|1204|1204|1204|1203|1206.5|1206|1203.5|1202.5|136766
1582712700000|2020-02-26 10:25:00|1204.5|1203.5|1205|1204|1205.5|1205|1204|1203|63887
1582713000000|2020-02-26 10:30:00|1204.5|1204.5|1202|1201.5|1205.5|1204.5|1202|1201|56679
1582713300000|2020-02-26 10:35:00|1201.5|1201|1200|1199.5|1202|1201.5|1199|1198|219392
1582713600000|2020-02-26 10:40:00|1199.5|1199|1200|1199.5|1201|1200.5|1198.5|1198|66836
1582713900000|2020-02-26 10:45:00|1200.5|1200|1196.5|1196|1200.5|1200|1196|1195.5|198717
1582714200000|2020-02-26 10:50:00|1197|1196.5|1195|1194|1198.5|1198|1195|1194|126249
1582714500000|2020-02-26 10:55:00|1195.5|1194.5|1195.5|1194.5|1196.5|1196|1194|1193|103278
1582714800000|2020-02-26 11:00:00|1195|1195|1197|1196.5|1197.5|1197|1194.5|1194|61844
1582715100000|2020-02-26 11:05:00|1197.5|1197|1199.5|1198.5|1199.5|1199|1196.5|1196|160852
1582715400000|2020-02-26 11:10:00|1199|1198|1196|1195.5|1200|1199.5|1196|1195.5|200652
1582715700000|2020-02-26 11:15:00|1196.5|1196|1198|1197.5|1199|1198|1196|1195|100831
1582716000000|2020-02-26 11:20:00|1198.5|1198|1200.5|1199.5|1201|1200.5|1198|1198|94540
1582716300000|2020-02-26 11:25:00|1200|1199|1200|1199.5|1200.5|1200|1198|1197|109644
1582716600000|2020-02-26 11:30:00|1200.5|1200|1199|1198.5|1201|1200.5|1198.5|1198|99715
1582716900000|2020-02-26 11:35:00|1198.5|1198|1200.5|1200|1201|1200.5|1198.5|1198|116452
1582717200000|2020-02-26 11:40:00|1201|1199.5|1201.5|1200.5|1202|1201.5|1199.5|1199|108315
1582717500000|2020-02-26 11:45:00|1201|1201|1200.5|1199.5|1201|1201|1199.5|1198.5|60005
1582717800000|2020-02-26 11:50:00|1200|1200|1199.5|1199|1200.5|1200|1199|1198|101055
1582718100000|2020-02-26 11:55:00|1200|1199.5|1197.5|1197|1200.5|1200|1197.5|1197|89733
1582718400000|2020-02-26 12:00:00|1198|1196.5|1198|1197|1200|1199.5|1196.5|1196|101994
1582718700000|2020-02-26 12:05:00|1197.5|1197.5|1203.5|1202.5|1203.5|1203|1197.5|1197|251684
1582719000000|2020-02-26 12:10:00|1203|1203|1203.5|1203|1204.5|1204|1202|1201|111748
1582719300000|2020-02-26 12:15:00|1204|1203.5|1203|1202|1205.5|1205|1202.5|1202|94672
1582719600000|2020-02-26 12:20:00|1202.5|1201.5|1201.5|1200.5|1202.5|1201.5|1199|1198|129756
1582719900000|2020-02-26 12:25:00|1202|1201|1204.5|1203.5|1205.5|1204.5|1201|1200|56595
1582720200000|2020-02-26 12:30:00|1204|1204|1201.5|1200.5|1205|1204.5|1201|1200.5|36292
1582720500000|2020-02-26 12:35:00|1202|1201|1201|1200.5|1203|1202|1201|1200|43843
1582720800000|2020-02-26 12:40:00|1201.5|1201|1202|1201|1202.5|1201.5|1200.5|1200|49257
1582721100000|2020-02-26 12:45:00|1201.5|1201.5|1201.5|1200.5|1204|1203|1201|1200.5|113993
1582721400000|2020-02-26 12:50:00|1202|1201|1205|1204.5|1205.5|1205|1202|1201|81780
1582721700000|2020-02-26 12:55:00|1204.5|1204|1206.5|1205.5|1207.5|1207|1204|1203|94925
1582722000000|2020-02-26 13:00:00|1206|1206|1206.5|1206|1207|1206.5|1205|1204|113173
1582722300000|2020-02-26 13:05:00|1206|1205.5|1207|1206.5|1208|1207.5|1205|1204.5|176801
1582722600000|2020-02-26 13:10:00|1207.5|1207|1207|1206.5|1208|1207.5|1206.5|1206|102083
1582722900000|2020-02-26 13:15:00|1207.5|1207|1210.5|1209.5|1210.5|1210|1206.5|1205.5|155937
1582723200000|2020-02-26 13:20:00|1210|1210|1209|1208.5|1210|1210|1207|1206.5|83412
1582723500000|2020-02-26 13:25:00|1209.5|1209|1210.5|1210|1210.5|1210|1208|1207.5|117740
1582723800000|2020-02-26 13:30:00|1210|1209.5|1209|1208|1211|1210|1208.5|1208|76306
1582724100000|2020-02-26 13:35:00|1209.5|1208.5|1211.5|1211|1213.5|1212.5|1209|1208|116745
1582724400000|2020-02-26 13:40:00|1211|1210.5|1211|1210|1212|1211|1210|1209.5|78750
1582724700000|2020-02-26 13:45:00|1210.5|1209.5|1208.5|1207.5|1211|1210.5|1208.5|1207.5|59848
1582725000000|2020-02-26 13:50:00|1209|1208|1208|1207.5|1210|1209.5|1207.5|1207|51728
1582725300000|2020-02-26 13:55:00|1208.5|1208|1207|1206.5|1208.5|1208|1205.5|1205|77835
1582725600000|2020-02-26 14:00:00|1207.5|1207|1206.5|1205.5|1209|1208|1206.5|1205.5|43647
1582725900000|2020-02-26 14:05:00|1206|1205|1206.5|1205.5|1206.5|1206|1205|1204.5|44335
1582726200000|2020-02-26 14:10:00|1206|1206|1207|1206|1208|1207.5|1206|1205|61114
1582726500000|2020-02-26 14:15:00|1206.5|1206.5|1205|1204.5|1207|1206.5|1205|1204.5|61234
1582726800000|2020-02-26 14:20:00|1205.5|1205|1206.5|1205.5|1206.5|1206|1204.5|1204|136948
1582727100000|2020-02-26 14:25:00|1206|1206|1207.5|1207|1209|1208|1206|1205.5|86116
1582727400000|2020-02-26 14:30:00|1208|1207.5|1209.5|1208.5|1214|1213.5|1207|1206.5|332365
1582727700000|2020-02-26 14:35:00|1209|1208|1211.5|1211|1213|1212.5|1208.5|1208|232173
1582728000000|2020-02-26 14:40:00|1211|1210.5|1215|1214|1217.5|1216.5|1210.5|1210|475205
1582728300000|2020-02-26 14:45:00|1214.5|1214.5|1211|1210.5|1216|1215.5|1211|1210|233427
1582728600000|2020-02-26 14:50:00|1211.5|1211|1210.5|1209.5|1211.5|1211|1208|1207.5|243778
1582728900000|2020-02-26 14:55:00|1210|1209|1208|1207|1211|1210.5|1206.5|1205.5|422860
1582729200000|2020-02-26 15:00:00|1207.5|1206|1206|1205|1208.5|1208|1204.5|1204|207933
1582729500000|2020-02-26 15:05:00|1206.5|1205.5|1205.5|1205|1207|1206.5|1202.5|1201.5|115060
1582729800000|2020-02-26 15:10:00|1206|1205.5|1207|1206|1207.5|1206.5|1202|1201.5|153985
1582730100000|2020-02-26 15:15:00|1206.5|1206.5|1209.5|1209|1211|1210|1206.5|1206|208359
1582730400000|2020-02-26 15:20:00|1210|1209.5|1208.5|1208|1210.5|1210|1205.5|1205|111617
1582730700000|2020-02-26 15:25:00|1208|1207.5|1207|1206.5|1211.5|1211|1207|1206.5|164808
1582731000000|2020-02-26 15:30:00|1207.5|1207|1209|1208|1211.5|1211|1207|1206.5|144910
1582731300000|2020-02-26 15:35:00|1209.5|1208.5|1209|1208|1211.5|1210.5|1209|1208|185699
1582731600000|2020-02-26 15:40:00|1208.5|1208.5|1212.5|1212|1213.5|1213|1208|1207|178653
1582731900000|2020-02-26 15:45:00|1213|1211.5|1211.5|1211|1214|1213|1210.5|1210|172154
1582732200000|2020-02-26 15:50:00|1212|1211.5|1209|1208|1213|1212|1209|1208|287338
1582732500000|2020-02-26 15:55:00|1209.5|1208.5|1207|1206.5|1210|1209.5|1207|1206.5|175262
1582732800000|2020-02-26 16:00:00|1206.5|1206|1210|1209|1210|1209.5|1206.5|1205.5|254737
1582733100000|2020-02-26 16:05:00|1209.5|1209.5|1206.5|1206|1210.5|1210|1206.5|1206|230450
1582733400000|2020-02-26 16:10:00|1207|1206.5|1208|1207.5|1208.5|1207.5|1206.5|1206|231502
1582733700000|2020-02-26 16:15:00|1207.5|1207|1212|1211.5|1212.5|1212|1207|1206.5|158292
1582790700000|2020-02-27 08:05:00|1190|1188|1184.5|1183.5|1195|1191.5|1184|1183|605833
1582791000000|2020-02-27 08:10:00|1184|1183|1183.5|1183|1187.5|1186.5|1182|1181.5|514871
1582791300000|2020-02-27 08:15:00|1184|1182.5|1189.5|1189|1191.5|1190.5|1183|1182.5|253572
1582791600000|2020-02-27 08:20:00|1189|1188.5|1188|1187|1190|1189.5|1187|1186.5|262015
1582791900000|2020-02-27 08:25:00|1187.5|1186.5|1184.5|1184|1187.5|1186.5|1184|1183.5|314446
1582792200000|2020-02-27 08:30:00|1184|1183.5|1181|1180.5|1186|1185.5|1178|1177.5|398347
1582792500000|2020-02-27 08:35:00|1181.5|1180|1179.5|1179|1183|1182.5|1178.5|1178|276909
1582792800000|2020-02-27 08:40:00|1179|1178.5|1182|1181.5|1183|1182|1178.5|1178|198418
1582793100000|2020-02-27 08:45:00|1181.5|1181|1178.5|1178|1182|1181.5|1178.5|1178|310219
1582793400000|2020-02-27 08:50:00|1179|1177.5|1177.5|1176.5|1179|1177.5|1172.5|1172|373129
1582793700000|2020-02-27 08:55:00|1177|1177|1177|1176|1178.5|1178|1176.5|1175.5|254775
1582794000000|2020-02-27 09:00:00|1176.5|1175.5|1181.5|1181|1182.5|1182|1175.5|1174.5|369421
1582794300000|2020-02-27 09:05:00|1182|1181.5|1177.5|1177|1182|1181.5|1177.5|1176.5|102092
1582794600000|2020-02-27 09:10:00|1178|1177.5|1176.5|1175.5|1178|1177.5|1176|1175.5|88644
1582794900000|2020-02-27 09:15:00|1176|1176|1173.5|1173|1176.5|1176|1173.5|1173|121513
1582795200000|2020-02-27 09:20:00|1174|1173.5|1178|1177.5|1178|1177.5|1172.5|1172|90884
1582795500000|2020-02-27 09:25:00|1177.5|1177|1177.5|1177|1179.5|1178.5|1176.5|1176|103469
1582795800000|2020-02-27 09:30:00|1177|1176.5|1178|1177.5|1179|1178.5|1176.5|1176|158154
1582796100000|2020-02-27 09:35:00|1177.5|1177|1173.5|1173|1177.5|1177|1172.5|1172|89683
1582796400000|2020-02-27 09:40:00|1174|1173.5|1172|1171.5|1174|1173.5|1171.5|1171|103196
1582796700000|2020-02-27 09:45:00|1171.5|1171|1169|1168.5|1171.5|1171|1167|1166.5|169395
1582797000000|2020-02-27 09:50:00|1168.5|1168|1165.5|1164.5|1169|1168.5|1165|1164.5|122059
1582797300000|2020-02-27 09:55:00|1165|1165|1166|1165|1166.5|1166|1164|1163.5|106184
1582797600000|2020-02-27 10:00:00|1166.5|1165.5|1164.5|1164|1167|1166.5|1163|1162.5|282111
1582797900000|2020-02-27 10:05:00|1164|1163.5|1162|1161.5|1164|1164|1161.5|1160.5|167427
1582798200000|2020-02-27 10:10:00|1161.5|1161|1161.5|1161|1162.5|1162|1160.5|1160|194533
1582798500000|2020-02-27 10:15:00|1161|1160.5|1158.5|1157.5|1161.5|1161|1157|1156|310956
1582798800000|2020-02-27 10:20:00|1158|1157|1159.5|1158.5|1160|1159.5|1154.5|1154|182139
1582799100000|2020-02-27 10:25:00|1160|1159|1159|1158|1160.5|1160|1158.5|1158|56693
1582799400000|2020-02-27 10:30:00|1159.5|1158.5|1161|1160.5|1161.5|1161|1159.5|1158|75365
1582799700000|2020-02-27 10:35:00|1161.5|1161|1162|1161.5|1162.5|1161.5|1161.5|1160.5|73765
1582800000000|2020-02-27 10:40:00|1161.5|1161|1160.5|1159.5|1162|1161.5|1159.5|1159|127845
1582800300000|2020-02-27 10:45:00|1160|1160|1155.5|1155|1160|1160|1155|1154.5|199873
1582800600000|2020-02-27 10:50:00|1156|1154.5|1156.5|1156|1159|1158.5|1155|1154.5|169199
1582800900000|2020-02-27 10:55:00|1157|1156.5|1158.5|1158|1159|1158.5|1156|1155.5|131971
1582801200000|2020-02-27 11:00:00|1159|1158.5|1160.5|1159.5|1162.5|1162|1159|1158.5|132826
1582801500000|2020-02-27 11:05:00|1160|1159|1160|1159.5|1160.5|1160|1158|1157.5|91311
1582801800000|2020-02-27 11:10:00|1159.5|1159|1159|1158.5|1160|1159|1157.5|1157|68029
1582802100000|2020-02-27 11:15:00|1159.5|1159|1159|1158.5|1162.5|1162|1158.5|1158|154267
1582802400000|2020-02-27 11:20:00|1158.5|1158|1158|1157.5|1161.5|1160.5|1158|1157.5|87205
1582802700000|2020-02-27 11:25:00|1157.5|1157|1160|1159|1161|1160|1156.5|1156|131737
1582803000000|2020-02-27 11:30:00|1159.5|1158.5|1157|1156|1159.5|1158.5|1156.5|1155.5|66706
1582803300000|2020-02-27 11:35:00|1156.5|1156.5|1155.5|1154.5|1157.5|1157|1154|1153.5|77682
1582803600000|2020-02-27 11:40:00|1156|1155|1154.5|1153.5|1156|1155.5|1154.5|1153.5|100878
1582803900000|2020-02-27 11:45:00|1155|1154|1155|1154|1155.5|1155|1154.5|1153.5|61196
1582804200000|2020-02-27 11:50:00|1154.5|1154.5|1154|1153.5|1155.5|1155|1154|1153|46028
1582804500000|2020-02-27 11:55:00|1153.5|1153|1152.5|1151.5|1153.5|1153|1151.5|1151|100670
1582804800000|2020-02-27 12:00:00|1152|1152|1154|1153.5|1155|1154|1152|1151.5|92561
1582805100000|2020-02-27 12:05:00|1153.5|1153|1155|1154.5|1155|1154.5|1153|1152|110007
1582805400000|2020-02-27 12:10:00|1154.5|1154|1152.5|1152|1154.5|1154|1151.5|1151|116303
1582805700000|2020-02-27 12:15:00|1152|1151.5|1150|1149.5|1152|1151.5|1149|1148|273164
1582806000000|2020-02-27 12:20:00|1150.5|1150|1145.5|1144.5|1151|1150.5|1145|1144.5|93702
1582806300000|2020-02-27 12:25:00|1145|1145|1145|1144|1146|1145.5|1143|1142.5|89746
1582806600000|2020-02-27 12:30:00|1144.5|1143.5|1146|1145|1150|1149|1143|1142|248993
1582806900000|2020-02-27 12:35:00|1146.5|1145.5|1146|1145.5|1147|1146.5|1144.5|1144|66954
1582807200000|2020-02-27 12:40:00|1146.5|1145|1145|1144.5|1146.5|1146|1144|1143.5|82252
1582807500000|2020-02-27 12:45:00|1144.5|1144|1146|1145.5|1147.5|1147|1143|1142.5|240993
1582807800000|2020-02-27 12:50:00|1146.5|1146|1143.5|1143|1146.5|1146|1143.5|1143|106003
1582808100000|2020-02-27 12:55:00|1144|1142.5|1144|1143.5|1144.5|1144|1143|1142.5|77305
1582808400000|2020-02-27 13:00:00|1143.5|1143|1143.5|1143|1145|1144.5|1143|1142.5|75138
1582808700000|2020-02-27 13:05:00|1143|1142.5|1141.5|1141|1143.5|1143|1141|1140.5|160730
1582809000000|2020-02-27 13:10:00|1141|1140.5|1138.5|1138|1142|1141.5|1138.5|1137.5|108490
1582809300000|2020-02-27 13:15:00|1139|1138.5|1138.5|1137.5|1142|1141.5|1137|1136.5|201009
1582809600000|2020-02-27 13:20:00|1139|1138|1140.5|1139.5|1140.5|1140|1137.5|1136.5|143090
1582809900000|2020-02-27 13:25:00|1140|1140|1141.5|1141|1142.5|1142|1139|1138.5|209863
1582810200000|2020-02-27 13:30:00|1142|1141.5|1142|1141.5|1142.5|1142|1140|1139.5|222860
1582810500000|2020-02-27 13:35:00|1141.5|1141|1137.5|1137|1141.5|1141|1135.5|1135|191274
1582810800000|2020-02-27 13:40:00|1138|1137.5|1139.5|1139|1139.5|1139|1137|1136.5|121006
1582811100000|2020-02-27 13:45:00|1139|1138.5|1134.5|1134|1139|1138.5|1134.5|1134|165242
1582811400000|2020-02-27 13:50:00|1133|1133.5|1133.5|1133|1134.5|1134|1131|1130|234129
1582811700000|2020-02-27 13:55:00|1134|1133.5|1132|1131|1135.5|1134.5|1131|1130|172539
1582812000000|2020-02-27 14:00:00|1132.5|1131.5|1130.5|1130|1132.5|1132|1129.5|1129|172496
1582812300000|2020-02-27 14:05:00|1131|1130.5|1129|1128.5|1131|1130.5|1127.5|1126.5|279974
1582812600000|2020-02-27 14:10:00|1129.5|1129|1124.5|1123.5|1129.5|1129|1124|1123|644346
1582812900000|2020-02-27 14:15:00|1124|1124|1128|1127.5|1130|1129.5|1124|1123.5|391947
1582813200000|2020-02-27 14:20:00|1127.5|1127|1127|1126.5|1127.5|1127.5|1125|1124.5|168417
1582813500000|2020-02-27 14:25:00|1127.5|1127|1127.5|1127|1128.5|1128|1125|1124|213531
1582813800000|2020-02-27 14:30:00|1127|1126.5|1127.5|1126.5|1130|1129.5|1124.5|1124|474649
1582814100000|2020-02-27 14:35:00|1127|1126|1135|1134.5|1135.5|1134.5|1124.5|1124|697499
1582814400000|2020-02-27 14:40:00|1134.5|1134|1128|1127.5|1135|1134.5|1127.5|1126.5|456659
1582814700000|2020-02-27 14:45:00|1127.5|1127|1129.5|1129|1131|1130.5|1127.5|1127|524467
1582815000000|2020-02-27 14:50:00|1130|1128.5|1133|1132.5|1133.5|1133|1127.5|1127|314079
1582815300000|2020-02-27 14:55:00|1133.5|1132|1131.5|1130.5|1136|1135|1130.5|1130|265650
1582815600000|2020-02-27 15:00:00|1131|1131|1130|1129.5|1134|1133.5|1129|1128.5|164471
1582815900000|2020-02-27 15:05:00|1130.5|1130|1131.5|1131|1132.5|1132|1129|1128.5|236932
1582816200000|2020-02-27 15:10:00|1132|1130.5|1134|1133.5|1135|1134.5|1130|1129.5|202332
1582816500000|2020-02-27 15:15:00|1133.5|1133|1130|1129.5|1133.5|1133|1129.5|1128.5|209403
1582816800000|2020-02-27 15:20:00|1130.5|1130|1128|1127.5|1132|1131.5|1125.5|1125|197655
1582817100000|2020-02-27 15:25:00|1127.5|1127|1127.5|1127|1128.5|1128|1126|1125.5|191949
1582817400000|2020-02-27 15:30:00|1127|1126.5|1123|1122|1127.5|1127|1122.5|1122|248027
1582817700000|2020-02-27 15:35:00|1123.5|1122.5|1128.5|1127.5|1128.5|1128|1122|1121.5|321389
1582818000000|2020-02-27 15:40:00|1128|1128|1129|1128.5|1130|1129.5|1127.5|1127|298241
1582818300000|2020-02-27 15:45:00|1129.5|1129|1134.5|1134|1135|1134.5|1129.5|1128.5|250186
1582818600000|2020-02-27 15:50:00|1134|1133.5|1133.5|1133|1136.5|1136|1133|1132.5|258568
1582818900000|2020-02-27 15:55:00|1134|1133.5|1141|1140.5|1141.5|1141|1132.5|1132|427845
1582819200000|2020-02-27 16:00:00|1140.5|1140|1141.5|1141|1142.5|1142|1139.5|1139|305671
1582819500000|2020-02-27 16:05:00|1142|1140.5|1149.5|1149|1149.5|1149|1141|1140.5|288936
1582819800000|2020-02-27 16:10:00|1149|1148.5|1147|1146.5|1149.5|1149|1145.5|1145|312267
1582820100000|2020-02-27 16:15:00|1147.5|1146|1148.5|1147.5|1148.5|1148|1144.5|1144|247806
1582877100000|2020-02-28 08:05:00|1110|1108|1107|1105.5|1117|1115.5|1103|1102.5|1067381
1582877400000|2020-02-28 08:10:00|1106.5|1106.5|1102|1101|1109.5|1109|1101|1100.5|411783
1582877700000|2020-02-28 08:15:00|1101.5|1100.5|1107.5|1107|1108.5|1108|1099|1098|541367
1582878000000|2020-02-28 08:20:00|1107|1106.5|1107|1106|1110.5|1110|1103|1102|293442
1582878300000|2020-02-28 08:25:00|1106.5|1105.5|1102|1101|1107|1106|1101|1100|218357
1582878600000|2020-02-28 08:30:00|1102.5|1101.5|1093.5|1093|1103|1102|1093.5|1093|198414
1582878900000|2020-02-28 08:35:00|1094|1092.5|1088.5|1087.5|1096.5|1096|1088|1087|392381
1582879200000|2020-02-28 08:40:00|1089|1088|1088|1087|1094|1092.5|1087.5|1086.5|193721
1582879500000|2020-02-28 08:45:00|1087.5|1087.5|1087.5|1086.5|1090|1089.5|1086|1085.5|171928
1582879800000|2020-02-28 08:50:00|1088|1087|1085.5|1084.5|1088.5|1088|1084|1083|174893
1582880100000|2020-02-28 08:55:00|1085|1085|1088|1087|1090.5|1089.5|1085|1085|263002
1582880400000|2020-02-28 09:00:00|1088.5|1087.5|1081.5|1081|1088.5|1087.5|1081|1080.5|259483
1582880700000|2020-02-28 09:05:00|1082|1081.5|1080|1079|1085|1084.5|1079.5|1079|246202
1582881000000|2020-02-28 09:10:00|1079.5|1079.5|1076.5|1075.5|1082|1081.5|1076|1075|134694
1582881300000|2020-02-28 09:15:00|1077|1076|1078.5|1077.5|1081|1080|1076|1075.5|144060
1582881600000|2020-02-28 09:20:00|1078|1077|1073|1072|1079|1078.5|1071|1070|183437
1582881900000|2020-02-28 09:25:00|1072.5|1072.5|1073.5|1072.5|1075|1074|1070|1069|166805
1582882200000|2020-02-28 09:30:00|1073|1072|1073.5|1073|1076.5|1076|1069.5|1069|162207
1582882500000|2020-02-28 09:35:00|1073|1072.5|1070.5|1070|1073.5|1073|1068|1067|259926
1582882800000|2020-02-28 09:40:00|1071|1070.5|1072.5|1072|1074.5|1074|1070|1069|133603
1582883100000|2020-02-28 09:45:00|1073|1072.5|1079.5|1078|1081.5|1080.5|1072|1071.5|271172
1582883400000|2020-02-28 09:50:00|1079|1077.5|1071|1070|1079|1077.5|1069.5|1069|175410
1582883700000|2020-02-28 09:55:00|1070.5|1069.5|1072.5|1072|1074|1073|1070|1069|155124
1582884000000|2020-02-28 10:00:00|1073|1071.5|1071.5|1070.5|1074.5|1074|1070.5|1069.5|130292
1582884300000|2020-02-28 10:05:00|1071|1071|1072|1071.5|1073.5|1073|1070|1069.5|136905
1582884600000|2020-02-28 10:10:00|1071.5|1071|1075|1074|1076|1075|1071|1070.5|127383
1582884900000|2020-02-28 10:15:00|1074.5|1074.5|1078.5|1078|1079.5|1079|1073|1072.5|147323
1582885200000|2020-02-28 10:20:00|1079|1078.5|1082.5|1081.5|1083|1082|1077|1076|142994
1582885500000|2020-02-28 10:25:00|1082|1082|1085|1084|1086|1085.5|1081.5|1081|160206
1582885800000|2020-02-28 10:30:00|1085.5|1084.5|1081|1080.5|1085.5|1085|1080|1079.5|374690
1582886100000|2020-02-28 10:35:00|1081.5|1081|1081.5|1080.5|1082.5|1082|1079.5|1079|107647
1582886400000|2020-02-28 10:40:00|1081|1080|1081|1080|1081|1080.5|1078.5|1078|109612
1582886700000|2020-02-28 10:45:00|1081.5|1080.5|1078.5|1077.5|1082|1081.5|1078.5|1077.5|119494
1582887000000|2020-02-28 10:50:00|1078|1077|1080.5|1079.5|1082|1081.5|1077.5|1077|123971
1582887300000|2020-02-28 10:55:00|1081|1080|1081|1080.5|1082|1081|1079.5|1079|115660
1582887600000|2020-02-28 11:00:00|1081.5|1081|1083.5|1083|1085|1084|1081|1080.5|100942
1582887900000|2020-02-28 11:05:00|1083|1082.5|1085.5|1084.5|1086|1085|1081.5|1080.5|70412
1582888200000|2020-02-28 11:10:00|1085|1084|1086|1085|1090|1089.5|1085|1084|141170
1582888500000|2020-02-28 11:15:00|1085.5|1084.5|1086.5|1085.5|1087|1086.5|1085.5|1084.5|51500
1582888800000|2020-02-28 11:20:00|1086|1086|1088|1087|1088.5|1088|1085|1084|129059
1582889100000|2020-02-28 11:25:00|1088.5|1087.5|1086|1085|1092|1091|1086|1085|104821
1582889400000|2020-02-28 11:30:00|1086.5|1085.5|1089|1088|1090|1089|1085.5|1085|93679
1582889700000|2020-02-28 11:35:00|1088.5|1087.5|1086|1085|1088.5|1088|1085|1084.5|93248
1582890000000|2020-02-28 11:40:00|1085.5|1084.5|1081.5|1080.5|1086|1085.5|1081|1080|147533
1582890300000|2020-02-28 11:45:00|1081|1080|1080|1079|1082.5|1082|1079.5|1079|114825
1582890600000|2020-02-28 11:50:00|1079.5|1078.5|1080|1079.5|1080.5|1080|1076.5|1076|182684
1582890900000|2020-02-28 11:55:00|1080.5|1080|1074|1073|1080.5|1080|1073|1072.5|197519
1582891200000|2020-02-28 12:00:00|1074.5|1073.5|1071.5|1070.5|1075.5|1074.5|1070|1069.5|160007
1582891500000|2020-02-28 12:05:00|1071|1071|1070.5|1070|1072|1071.5|1070|1069|86369
1582891800000|2020-02-28 12:10:00|1071|1070.5|1073|1072.5|1073.5|1073|1069.5|1069|137991
1582892100000|2020-02-28 12:15:00|1073.5|1073|1075.5|1074.5|1075.5|1074.5|1072|1071|102956
1582892400000|2020-02-28 12:20:00|1076|1075|1079|1078.5|1079|1078.5|1075.5|1074.5|120910
1582892700000|2020-02-28 12:25:00|1078.5|1078|1082.5|1081.5|1082.5|1081.5|1077.5|1077|107956
1582893000000|2020-02-28 12:30:00|1082|1081|1079.5|1078.5|1083.5|1083|1079|1078.5|131132
1582893300000|2020-02-28 12:35:00|1080|1079|1082.5|1081.5|1083.5|1082.5|1079|1078|109422
1582893600000|2020-02-28 12:40:00|1082|1081|1085|1084|1085|1084.5|1081.5|1081|96437
1582893900000|2020-02-28 12:45:00|1085.5|1084.5|1088|1087|1089.5|1088.5|1084.5|1083.5|119197
1582894200000|2020-02-28 12:50:00|1087.5|1087.5|1087.5|1087|1088.5|1088|1087|1086|76651
1582894500000|2020-02-28 12:55:00|1087|1086.5|1089|1088|1089.5|1088.5|1087|1086.5|64404
1582894800000|2020-02-28 13:00:00|1088.5|1087.5|1088.5|1087.5|1090|1089|1088|1087|168999
1582895100000|2020-02-28 13:05:00|1088|1087|1089|1088|1090|1089.5|1087.5|1086.5|175724
1582895400000|2020-02-28 13:10:00|1088.5|1088.5|1090|1089.5|1090.5|1090|1087.5|1087|126312
1582895700000|2020-02-28 13:15:00|1089.5|1089|1085|1084|1090.5|1090|1084.5|1084|231891
1582896000000|2020-02-28 13:20:00|1085.5|1084.5|1088|1087.5|1088.5|1087.5|1085.5|1084.5|189752
1582896300000|2020-02-28 13:25:00|1088.5|1087|1091.5|1091|1092.5|1091.5|1087|1086.5|312888
1582896600000|2020-02-28 13:30:00|1091|1090.5|1090.5|1089.5|1092|1091.5|1085.5|1085|259364
1582896900000|2020-02-28 13:35:00|1090|1089|1086.5|1086|1091|1090.5|1086.5|1086|145311
1582897200000|2020-02-28 13:40:00|1086|1085.5|1085|1084|1087|1086.5|1083|1082.5|190715
1582897500000|2020-02-28 13:45:00|1085.5|1084.5|1081|1080|1087|1086|1080|1079.5|373485
1582897800000|2020-02-28 13:50:00|1080.5|1079.5|1078.5|1078|1083.5|1083|1078|1076.5|305665
1582898100000|2020-02-28 13:55:00|1079|1078.5|1081|1080.5|1083.5|1083|1078.5|1078|268124
1582898400000|2020-02-28 14:00:00|1081.5|1081|1080.5|1079.5|1083|1082.5|1079.5|1079|156432
1582898700000|2020-02-28 14:05:00|1080|1079|1077|1076|1082|1081.5|1076.5|1076|121449
1582899000000|2020-02-28 14:10:00|1076.5|1076.5|1074.5|1073.5|1078|1077.5|1074|1073.5|163187
1582899300000|2020-02-28 14:15:00|1074|1074|1072|1071.5|1075|1074.5|1072|1071|236803
1582899600000|2020-02-28 14:20:00|1072.5|1071|1077|1076.5|1077.5|1077|1072|1071|263926
1582899900000|2020-02-28 14:25:00|1076.5|1076|1078|1077.5|1078|1077.5|1074.5|1074|229031
1582900200000|2020-02-28 14:30:00|1078.5|1077|1082.5|1081.5|1086|1085|1077|1076|594472
1582900500000|2020-02-28 14:35:00|1082|1082|1084.5|1083.5|1087.5|1086.5|1082|1081.5|460339
1582900800000|2020-02-28 14:40:00|1084|1083|1081|1080.5|1087|1086.5|1080.5|1080|272687
1582901100000|2020-02-28 14:45:00|1080.5|1080|1079|1078.5|1082.5|1082|1078|1077.5|322338
1582901400000|2020-02-28 14:50:00|1078.5|1078|1073.5|1073|1080|1079.5|1073.5|1073|258858
1582901700000|2020-02-28 14:55:00|1073|1072.5|1072.5|1072|1073.5|1073|1068.5|1068|320409
1582902000000|2020-02-28 15:00:00|1072|1071.5|1069|1068|1073|1072|1068|1067.5|204245
1582902300000|2020-02-28 15:05:00|1068.5|1067.5|1074|1073.5|1076.5|1076|1068|1067.5|239755
1582902600000|2020-02-28 15:10:00|1073.5|1073|1074|1073.5|1074|1073.5|1070|1069.5|322003
1582902900000|2020-02-28 15:15:00|1073.5|1073|1078.5|1077.5|1081.5|1080.5|1071.5|1071|338259
1582903200000|2020-02-28 15:20:00|1078|1078|1073.5|1073|1079.5|1078.5|1073|1072.5|213732
1582903500000|2020-02-28 15:25:00|1074|1072.5|1070.5|1070|1077.5|1077|1070.5|1070|246310
1582903800000|2020-02-28 15:30:00|1071|1070.5|1074.5|1074|1075.5|1075|1070.5|1070|227462
1582904100000|2020-02-28 15:35:00|1075|1074.5|1073|1072.5|1077.5|1077|1072|1071|228969
1582904400000|2020-02-28 15:40:00|1073.5|1073|1073|1072.5|1075|1074.5|1070.5|1070|268377
1582904700000|2020-02-28 15:45:00|1073.5|1073|1076|1075.5|1078|1077.5|1072|1071.5|457851
1582905000000|2020-02-28 15:50:00|1075.5|1075|1083|1082.5|1083.5|1083|1075.5|1075|305476
1582905300000|2020-02-28 15:55:00|1083.5|1083|1080|1079.5|1085|1084|1076.5|1076|506462
1582905600000|2020-02-28 16:00:00|1079.5|1079|1072.5|1071.5|1081|1080.5|1072|1071.5|385939
1582905900000|2020-02-28 16:05:00|1072|1071|1070|1069.5|1072|1071.5|1068.5|1068|495363
1582906200000|2020-02-28 16:10:00|1070.5|1070|1077|1076.5|1077|1076.5|1070|1069.5|578551
1582906500000|2020-02-28 16:15:00|1076.5|1076|1080|1079.5|1081|1080.5|1076|1075.5|503417
1583136300000|2020-03-02 08:05:00|1124|1120|1111.5|1110.5|1128|1125.5|1109.5|1109|1169707
1583136600000|2020-03-02 08:10:00|1112|1111|1107.5|1107|1113|1112|1107.5|1106.5|358890
1583136900000|2020-03-02 08:15:00|1108|1107.5|1107|1106|1110|1109.5|1105|1104.5|383374
1583137200000|2020-03-02 08:20:00|1106.5|1106.5|1100|1099|1107.5|1107|1099.5|1098.5|427192
1583137500000|2020-03-02 08:25:00|1099.5|1099.5|1099.5|1098.5|1102.5|1102|1098|1097.5|427023
1583137800000|2020-03-02 08:30:00|1099|1099|1104.5|1103.5|1105|1104.5|1098.5|1097.5|277821
1583138100000|2020-03-02 08:35:00|1104|1104|1104.5|1103.5|1106.5|1106|1102.5|1102|143222
1583138400000|2020-03-02 08:40:00|1104|1103|1097.5|1097|1104|1103.5|1097|1096.5|223627
1583138700000|2020-03-02 08:45:00|1098|1097.5|1098|1097.5|1100.5|1100|1095.5|1095|351118
1583139000000|2020-03-02 08:50:00|1098.5|1097|1094.5|1094|1099.5|1099|1094|1093.5|350918
1583139300000|2020-03-02 08:55:00|1094|1093.5|1089.5|1089|1096.5|1095.5|1089|1088.5|321998
1583139600000|2020-03-02 09:00:00|1090|1089.5|1088.5|1088|1090|1089.5|1086.5|1086|169282
1583139900000|2020-03-02 09:05:00|1089|1088.5|1089|1088.5|1093|1092.5|1089|1088.5|266607
1583140200000|2020-03-02 09:10:00|1089.5|1089|1088.5|1088|1092|1091.5|1088|1087.5|113394
1583140500000|2020-03-02 09:15:00|1089|1088.5|1085.5|1084.5|1089|1088.5|1084|1083.5|127466
1583140800000|2020-03-02 09:20:00|1086|1085|1093|1092|1094|1093.5|1086|1085|274098
1583141100000|2020-03-02 09:25:00|1092.5|1092.5|1087|1086|1093|1092.5|1087|1086|93503
1583141400000|2020-03-02 09:30:00|1086.5|1085.5|1081.5|1081|1086.5|1086|1080.5|1080|278957
1583141700000|2020-03-02 09:35:00|1081|1080.5|1080|1079.5|1082.5|1082|1079|1078.5|204193
1583142000000|2020-03-02 09:40:00|1080.5|1080|1077|1076|1081.5|1081|1076.5|1076|231408
1583142300000|2020-03-02 09:45:00|1076.5|1076.5|1078.5|1078|1080.5|1080|1075.5|1075|137221
1583142600000|2020-03-02 09:50:00|1078|1077.5|1072.5|1072|1078|1077.5|1072.5|1072|208586
1583142900000|2020-03-02 09:55:00|1073|1072.5|1072|1071.5|1073.5|1073|1070|1069.5|255681
1583143200000|2020-03-02 10:00:00|1072.5|1072|1067|1066.5|1072.5|1072|1066.5|1066|185482
1583143500000|2020-03-02 10:05:00|1067.5|1066|1066|1065|1067.5|1066.5|1064.5|1064|130711
1583143800000|2020-03-02 10:10:00|1065.5|1065.5|1061|1060|1065.5|1065.5|1059|1058.5|321028
1583144100000|2020-03-02 10:15:00|1060.5|1060.5|1063.5|1063|1065|1064.5|1059|1058.5|262967
1583144400000|2020-03-02 10:20:00|1064.5|1064|1058|1057|1064.5|1064|1058|1057|190625
1583144700000|2020-03-02 10:25:00|1057.5|1057.5|1064|1063.5|1064.5|1064|1057.5|1057|186329
1583145000000|2020-03-02 10:30:00|1063.5|1063|1068.5|1067.5|1071|1070.5|1063|1062.5|198251
1583145300000|2020-03-02 10:35:00|1068|1067|1064|1063.5|1068.5|1068|1063.5|1063|172742
1583145600000|2020-03-02 10:40:00|1064.5|1064|1061.5|1061|1065|1064|1061.5|1061|137269
1583145900000|2020-03-02 10:45:00|1061|1060.5|1061|1060.5|1063|1062.5|1060.5|1060|104279
1583146200000|2020-03-02 10:50:00|1061.5|1061|1061.5|1061|1062|1061|1058|1057.5|163640
1583146500000|2020-03-02 10:55:00|1061|1060.5|1054.5|1054|1061|1060.5|1054.5|1054|99258
1583146800000|2020-03-02 11:00:00|1055|1054.5|1053.5|1053|1058|1057.5|1053.5|1053|264344
1583147100000|2020-03-02 11:05:00|1053|1052.5|1049.5|1049|1053|1052.5|1048.5|1048|312422
1583147400000|2020-03-02 11:10:00|1049|1048.5|1047|1046.5|1051|1050.5|1047|1046.5|124568
1583147700000|2020-03-02 11:15:00|1046.5|1046|1051|1050.5|1051.5|1051|1043.5|1043|174429
1583148000000|2020-03-02 11:20:00|1051.5|1051|1047.5|1047|1052|1051.5|1046|1045.5|116239
1583148300000|2020-03-02 11:25:00|1047|1046.5|1045.5|1045|1049.5|1048.5|1045|1044.5|123702
1583148600000|2020-03-02 11:30:00|1046|1045.5|1042|1041.5|1046|1045.5|1042|1041.5|96269
1583148900000|2020-03-02 11:35:00|1042.5|1042|1041.5|1040.5|1042.5|1042|1040.5|1040|77361
1583149200000|2020-03-02 11:40:00|1041|1041|1037.5|1037|1043|1042.5|1037|1036.5|199877
1583149500000|2020-03-02 11:45:00|1038|1037.5|1043|1042.5|1043.5|1042.5|1037|1036.5|126821
1583149800000|2020-03-02 11:50:00|1043.5|1042|1038|1037.5|1043.5|1043|1037|1036.5|160579
1583150100000|2020-03-02 11:55:00|1038.5|1038|1033.5|1032.5|1038.5|1038|1030.5|1030|246507
1583150400000|2020-03-02 12:00:00|1034|1033|1036.5|1036|1039|1038.5|1033.5|1033|141374
1583150700000|2020-03-02 12:05:00|1037|1036.5|1038|1037.5|1039.5|1039|1033.5|1033|215858
1583151000000|2020-03-02 12:10:00|1038.5|1038|1033.5|1032.5|1039|1038.5|1033|1032.5|156978
1583151300000|2020-03-02 12:15:00|1033|1033|1031|1030.5|1034|1033.5|1030.5|1030|130958
1583151600000|2020-03-02 12:20:00|1030.5|1030|1034.5|1034|1036|1035.5|1030|1029.5|326945
1583151900000|2020-03-02 12:25:00|1035|1034.5|1039|1038|1039.5|1039|1034|1033|207332
1583152200000|2020-03-02 12:30:00|1038.5|1037.5|1037.5|1037|1039.5|1039|1036.5|1036|89949
1583152500000|2020-03-02 12:35:00|1038|1037.5|1038|1037.5|1042|1041.5|1037.5|1037|91086
1583152800000|2020-03-02 12:40:00|1038.5|1038|1042|1041.5|1042.5|1042|1038.5|1037.5|211464
1583153100000|2020-03-02 12:45:00|1041.5|1041|1044|1043.5|1045.5|1045|1041.5|1041|145854
1583153400000|2020-03-02 12:50:00|1044.5|1043|1043.5|1043|1044.5|1044|1043|1042|65180
1583153700000|2020-03-02 12:55:00|1044|1043.5|1051.5|1051|1051.5|1051|1044|1043.5|150938
1583154000000|2020-03-02 13:00:00|1052|1051.5|1054|1053|1054|1053.5|1051|1050|259746
1583154300000|2020-03-02 13:05:00|1053.5|1052.5|1052|1051|1053.5|1053|1051|1050.5|103319
1583154600000|2020-03-02 13:10:00|1051.5|1050.5|1050.5|1049.5|1051.5|1050.5|1048.5|1048|125975
1583154900000|2020-03-02 13:15:00|1050|1050|1051|1050.5|1052.5|1052|1048.5|1048|106349
1583155200000|2020-03-02 13:20:00|1050.5|1050|1047|1046.5|1050.5|1050|1047|1046.5|153776
1583155500000|2020-03-02 13:25:00|1046.5|1046|1046.5|1046|1047|1046.5|1044|1043|108823
1583155800000|2020-03-02 13:30:00|1046|1045.5|1045|1044.5|1046|1045.5|1043|1042.5|138928
1583156100000|2020-03-02 13:35:00|1045.5|1044|1043.5|1043|1046|1045.5|1043|1042.5|79138
1583156400000|2020-03-02 13:40:00|1043|1042.5|1040|1039.5|1045|1044.5|1040|1039|169908
1583156700000|2020-03-02 13:45:00|1040.5|1040|1041|1040.5|1042|1041|1039|1038|166919
1583157000000|2020-03-02 13:50:00|1040.5|1040|1045.5|1044.5|1045.5|1045|1040.5|1040|64678
1583157300000|2020-03-02 13:55:00|1046|1045|1053|1052.5|1053.5|1053|1046|1045|320008
1583157600000|2020-03-02 14:00:00|1053.5|1053|1056|1055|1056.5|1056|1053|1052.5|205227
1583157900000|2020-03-02 14:05:00|1055.5|1055.5|1058|1057.5|1058|1057.5|1055.5|1055|132968
1583158200000|2020-03-02 14:10:00|1058.5|1058|1059.5|1059|1061|1060|1057.5|1057|120457
1583158500000|2020-03-02 14:15:00|1059|1058.5|1061.5|1060.5|1062|1061.5|1057.5|1056.5|111442
1583158800000|2020-03-02 14:20:00|1062|1061|1063|1062|1063.5|1063|1061.5|1060.5|117915
1583159100000|2020-03-02 14:25:00|1062.5|1062.5|1065|1064.5|1066|1065.5|1062.5|1062|92395
1583159400000|2020-03-02 14:30:00|1065.5|1065|1059.5|1058.5|1065.5|1065|1057.5|1057|603109
1583159700000|2020-03-02 14:35:00|1059|1059|1051.5|1050.5|1059|1059|1051|1050.5|395310
1583160000000|2020-03-02 14:40:00|1051|1051|1054|1053.5|1057|1056.5|1051|1050.5|389084
1583160300000|2020-03-02 14:45:00|1053.5|1053|1051|1050|1058|1057.5|1050.5|1050|262555
1583160600000|2020-03-02 14:50:00|1050.5|1050.5|1053.5|1052.5|1054.5|1053.5|1048|1047.5|239559
1583160900000|2020-03-02 14:55:00|1054|1053|1050.5|1049.5|1054|1053.5|1050|1049.5|237104
1583161200000|2020-03-02 15:00:00|1050|1050|1048.5|1047.5|1052.5|1052|1046|1045|193696
1583161500000|2020-03-02 15:05:00|1048|1047|1043|1042.5|1048|1047.5|1041.5|1041|233375
1583161800000|2020-03-02 15:10:00|1042.5|1042|1049.5|1048.5|1049.5|1048.5|1042.5|1042|290831
1583162100000|2020-03-02 15:15:00|1049|1049|1047.5|1046.5|1049|1049|1043.5|1043|190510
1583162400000|2020-03-02 15:20:00|1047|1047|1046.5|1046|1048.5|1047.5|1045|1044.5|391624
1583162700000|2020-03-02 15:25:00|1047|1046.5|1048|1047|1051|1050.5|1046|1045|363114
1583163000000|2020-03-02 15:30:00|1048.5|1047.5|1045.5|1045|1049.5|1049|1042.5|1042|253571
1583163300000|2020-03-02 15:35:00|1045|1044.5|1047.5|1047|1048|1047.5|1045|1044.5|153946
1583163600000|2020-03-02 15:40:00|1048|1047.5|1049|1048.5|1049.5|1049|1046|1045.5|209187
1583163900000|2020-03-02 15:45:00|1049.5|1049|1053|1052|1053|1052|1049|1048.5|203664
1583164200000|2020-03-02 15:50:00|1052.5|1052.5|1056|1055|1057|1056.5|1052.5|1052|259280
1583164500000|2020-03-02 15:55:00|1055.5|1055.5|1056|1055.5|1058|1057.5|1055|1054.5|282554
1583164800000|2020-03-02 16:00:00|1056.5|1055|1058.5|1058|1059|1058.5|1055.5|1055|308744
1583165100000|2020-03-02 16:05:00|1058|1057.5|1056|1055.5|1058.5|1058|1055.5|1055|372321
1583165400000|2020-03-02 16:10:00|1056.5|1056|1071.5|1070.5|1071.5|1071|1055.5|1055|987058
1583165700000|2020-03-02 16:15:00|1071|1071|1070.5|1070|1072.5|1071.5|1068.5|1068|619406
1583222700000|2020-03-03 08:05:00|1101.5|1101|1095|1094|1104|1102.5|1092.5|1092|798553
1583223000000|2020-03-03 08:10:00|1094.5|1093.5|1094.5|1094|1099|1098.5|1092.5|1091.5|409603
1583223300000|2020-03-03 08:15:00|1094|1093.5|1097.5|1096.5|1098.5|1098|1092|1091|350706
1583223600000|2020-03-03 08:20:00|1097|1097|1097|1096.5|1097.5|1097|1093|1092.5|239897
1583223900000|2020-03-03 08:25:00|1097.5|1097|1096|1095|1100|1099.5|1094|1093.5|240481
1583224200000|2020-03-03 08:30:00|1096.5|1095.5|1102|1101|1102.5|1102|1096.5|1095.5|336537
1583224500000|2020-03-03 08:35:00|1101.5|1100.5|1100|1099|1102.5|1101.5|1098.5|1098|309304
1583224800000|2020-03-03 08:40:00|1099.5|1099.5|1099.5|1099|1104|1103|1099|1098|323873
1583225100000|2020-03-03 08:45:00|1100|1099.5|1095.5|1095|1100.5|1099.5|1095.5|1095|159551
1583225400000|2020-03-03 08:50:00|1096|1095.5|1090|1089|1096.5|1096|1089.5|1089|173573
1583225700000|2020-03-03 08:55:00|1090.5|1089.5|1091.5|1091|1093.5|1093|1088.5|1088|196048
1583226000000|2020-03-03 09:00:00|1092|1091.5|1086.5|1086|1092|1091.5|1086.5|1086|140102
1583226300000|2020-03-03 09:05:00|1087|1086.5|1093.5|1093|1093.5|1093|1086|1085.5|203801
1583226600000|2020-03-03 09:10:00|1093|1092.5|1094.5|1094|1097|1096|1093|1092.5|181379
1583226900000|2020-03-03 09:15:00|1095|1094.5|1097|1096.5|1099|1098|1095|1094.5|232620
1583227200000|2020-03-03 09:20:00|1097.5|1097|1096|1095.5|1099.5|1098.5|1095.5|1095|96809
1583227500000|2020-03-03 09:25:00|1096.5|1096|1096.5|1096|1098|1097.5|1095.5|1095|158884
1583227800000|2020-03-03 09:30:00|1097|1096.5|1100|1099.5|1101.5|1101|1095.5|1095|188018
1583228100000|2020-03-03 09:35:00|1099.5|1099|1098|1097.5|1100|1099.5|1097.5|1097|117453
1583228400000|2020-03-03 09:40:00|1097.5|1097|1099.5|1098.5|1100|1099.5|1097.5|1096.5|111623
1583228700000|2020-03-03 09:45:00|1098.5|1098|1103|1102.5|1103|1102.5|1098.5|1098|155497
1583229000000|2020-03-03 09:50:00|1103.5|1103|1101|1100.5|1103.5|1103|1100.5|1099.5|93595
1583229300000|2020-03-03 09:55:00|1101.5|1101|1099.5|1099|1101.5|1101|1099|1098.5|101894
1583229600000|2020-03-03 10:00:00|1099|1098.5|1101|1100|1102|1101.5|1098.5|1098|80032
1583229900000|2020-03-03 10:05:00|1100.5|1100.5|1098|1097|1101|1100.5|1097|1096.5|82564
1583230200000|2020-03-03 10:10:00|1098.5|1097.5|1101|1100.5|1101|1100.5|1098.5|1097.5|241548
1583230500000|2020-03-03 10:15:00|1101.5|1101|1103.5|1103|1104|1103.5|1101|1100.5|104892
1583230800000|2020-03-03 10:20:00|1103|1102.5|1102|1101.5|1105|1104.5|1102|1101.5|410243
1583231100000|2020-03-03 10:25:00|1101.5|1101|1101.5|1101|1103|1102.5|1100.5|1099.5|269947
1583231400000|2020-03-03 10:30:00|1101|1100.5|1101.5|1101|1104|1103.5|1100.5|1100|154287
1583231700000|2020-03-03 10:35:00|1101|1100.5|1100|1099|1101.5|1101|1098.5|1098|187836
1583232000000|2020-03-03 10:40:00|1099.5|1099.5|1097.5|1096.5|1100.5|1100|1096.5|1096|94235
1583232300000|2020-03-03 10:45:00|1097|1096|1098.5|1097.5|1099|1098.5|1096.5|1096|77035
1583232600000|2020-03-03 10:50:00|1098|1098|1100.5|1099.5|1101|1100|1098|1097.5|90538
1583232900000|2020-03-03 10:55:00|1100|1099|1098.5|1097.5|1100.5|1099.5|1097.5|1097|41355
1583233200000|2020-03-03 11:00:00|1098|1097|1094|1093|1098|1097.5|1093.5|1092.5|99485
1583233500000|2020-03-03 11:05:00|1094.5|1093.5|1091|1090|1095|1094.5|1089|1088.5|92886
1583233800000|2020-03-03 11:10:00|1090.5|1090.5|1085.5|1085|1091|1090.5|1084.5|1084|118881
1583234100000|2020-03-03 11:15:00|1085|1084.5|1088|1087|1088|1087.5|1084.5|1084|199527
1583234400000|2020-03-03 11:20:00|1087.5|1087.5|1088.5|1088|1091|1090.5|1087.5|1087|71910
1583234700000|2020-03-03 11:25:00|1089|1088.5|1084|1083.5|1089|1088.5|1083|1082|141042
1583235000000|2020-03-03 11:30:00|1084.5|1084|1086|1085.5|1088|1087.5|1084.5|1083.5|56778
1583235300000|2020-03-03 11:35:00|1086.5|1086|1085.5|1085|1088|1087.5|1085.5|1085|71141
1583235600000|2020-03-03 11:40:00|1086|1085.5|1082.5|1081.5|1086|1085.5|1082|1081.5|75916
1583235900000|2020-03-03 11:45:00|1083|1082|1081.5|1080.5|1083.5|1082.5|1080.5|1080|83631
1583236200000|2020-03-03 11:50:00|1082|1081|1083.5|1082.5|1084|1083.5|1082|1081|57978
1583236500000|2020-03-03 11:55:00|1083|1083|1083.5|1083|1085|1084.5|1083|1082.5|102711
1583236800000|2020-03-03 12:00:00|1084|1083.5|1087|1086.5|1088|1087.5|1084|1083.5|117205
1583237100000|2020-03-03 12:05:00|1086.5|1086|1087.5|1087|1087.5|1087|1084|1083.5|70036
1583237400000|2020-03-03 12:10:00|1087|1086.5|1087.5|1087|1088|1087.5|1086|1085.5|70713
1583237700000|2020-03-03 12:15:00|1087|1086.5|1091|1090.5|1092|1091.5|1087|1086|146346
1583238000000|2020-03-03 12:20:00|1090.5|1090|1091|1090.5|1091.5|1091|1088.5|1088|64200
1583238300000|2020-03-03 12:25:00|1091.5|1091|1090|1089.5|1091.5|1091|1089|1088|33001
1583238600000|2020-03-03 12:30:00|1089.5|1089|1088.5|1088|1092|1091.5|1087|1086.5|77879
1583238900000|2020-03-03 12:35:00|1088|1087.5|1081|1080|1088.5|1088|1079|1078.5|386697
1583239200000|2020-03-03 12:40:00|1080.5|1079.5|1079.5|1079|1083.5|1082.5|1079.5|1079|125400
1583239500000|2020-03-03 12:45:00|1080|1079.5|1077.5|1077|1080|1079.5|1076|1075.5|157087
1583239800000|2020-03-03 12:50:00|1078|1077.5|1078|1077|1080|1079.5|1077.5|1077|96812
1583240100000|2020-03-03 12:55:00|1077.5|1076.5|1079.5|1079|1081.5|1081|1075.5|1075|264004
1583240400000|2020-03-03 13:00:00|1079|1078.5|1075.5|1075|1079|1078.5|1075.5|1075|155686
1583240700000|2020-03-03 13:05:00|1076|1075.5|1074.5|1073.5|1076|1075.5|1073.5|1073|175944
1583241000000|2020-03-03 13:10:00|1074|1074|1077|1076.5|1077|1076.5|1073.5|1073|179446
1583241300000|2020-03-03 13:15:00|1076.5|1076|1078|1077.5|1079|1078.5|1075.5|1075|190552
1583241600000|2020-03-03 13:20:00|1077.5|1077|1081|1080.5|1081.5|1081|1076.5|1076|114588
1583241900000|2020-03-03 13:25:00|1080.5|1080|1080.5|1079.5|1084|1083.5|1080|1079.5|186029
1583242200000|2020-03-03 13:30:00|1080|1080|1082.5|1082|1083.5|1083|1080|1079.5|132091
1583242500000|2020-03-03 13:35:00|1082|1081.5|1078.5|1078|1082.5|1082|1078.5|1078|143546
1583242800000|2020-03-03 13:40:00|1078|1077.5|1076.5|1076|1079|1078.5|1075.5|1075|137537
1583243100000|2020-03-03 13:45:00|1076|1075.5|1076|1075.5|1076.5|1076|1074.5|1074|90532
1583243400000|2020-03-03 13:50:00|1076.5|1076|1078.5|1078|1079.5|1079|1076.5|1076|82203
1583243700000|2020-03-03 13:55:00|1078|1077.5|1079|1078.5|1080|1079.5|1077|1076.5|120325
1583244000000|2020-03-03 14:00:00|1078.5|1078|1077.5|1077|1078.5|1078|1077|1076.5|124487
1583244300000|2020-03-03 14:05:00|1077|1076.5|1077|1076.5|1078.5|1078|1076.5|1076|115189
1583244600000|2020-03-03 14:10:00|1077.5|1077|1074.5|1074|1078.5|1078|1074|1073.5|186007
1583244900000|2020-03-03 14:15:00|1074|1073.5|1076|1075|1076.5|1076|1074|1073.5|82296
1583245200000|2020-03-03 14:20:00|1076.5|1075.5|1080|1079.5|1080|1079.5|1075.5|1075|173447
1583245500000|2020-03-03 14:25:00|1080.5|1080|1084|1083.5|1084.5|1084|1080|1079.5|120366
1583245800000|2020-03-03 14:30:00|1083.5|1083|1076.5|1075.5|1084|1083.5|1076|1075.5|428508
1583246100000|2020-03-03 14:35:00|1076|1076|1076|1075|1076|1076|1073|1072.5|286701
1583246400000|2020-03-03 14:40:00|1075.5|1075.5|1071.5|1071|1076.5|1076|1071.5|1071|294910
1583246700000|2020-03-03 14:45:00|1072|1071.5|1071.5|1070.5|1073|1072|1068.5|1068|344848
1583247000000|2020-03-03 14:50:00|1071|1070|1066.5|1066|1071|1070.5|1065|1064.5|317392
1583247300000|2020-03-03 14:55:00|1067|1066.5|1069.5|1068.5|1070.5|1070|1066.5|1066|187184
1583247600000|2020-03-03 15:00:00|1070.5|1069|1091|1090.5|1093.5|1092.5|1069.5|1069|1007679
1583247900000|2020-03-03 15:05:00|1090.5|1090|1081.5|1081|1095.5|1095|1079.5|1079|548751
1583248200000|2020-03-03 15:10:00|1082|1080.5|1070|1069|1083|1082|1069.5|1069|419313
1583248500000|2020-03-03 15:15:00|1070.5|1069.5|1064|1063|1070.5|1069.5|1063.5|1063|541010
1583248800000|2020-03-03 15:20:00|1062|1063.5|1073|1072.5|1073.5|1073|1062|1061.5|664768
1583249100000|2020-03-03 15:25:00|1072.5|1072|1067.5|1067|1074|1073.5|1066.5|1066|579543
1583249400000|2020-03-03 15:30:00|1067|1066.5|1065.5|1064.5|1071.5|1071|1064.5|1064|383287
1583249700000|2020-03-03 15:35:00|1066|1065|1065|1064.5|1070|1069.5|1064.5|1064|337880
1583250000000|2020-03-03 15:40:00|1065.5|1064|1070|1069.5|1071|1070.5|1064|1063.5|316743
1583250300000|2020-03-03 15:45:00|1069.5|1069|1067|1066|1072|1071.5|1066|1065|270293
1583250600000|2020-03-03 15:50:00|1067.5|1066.5|1067|1066.5|1069.5|1069|1064.5|1064|346413
1583250900000|2020-03-03 15:55:00|1066.5|1066|1074|1073.5|1074.5|1074|1066|1065.5|496547
1583251200000|2020-03-03 16:00:00|1073.5|1073|1070|1069.5|1075.5|1075|1068.5|1068|533405
1583251500000|2020-03-03 16:05:00|1069.5|1069|1067|1066.5|1069.5|1069|1066|1065.5|365979
1583251800000|2020-03-03 16:10:00|1066.5|1066|1062|1061|1067|1066.5|1060.5|1060|394505
1583252100000|2020-03-03 16:15:00|1062.5|1061.5|1062|1061|1065|1064.5|1059.5|1059|285449
1583308800000|2020-03-04 08:00:00|1059.5|1059|1053|1052|1064.5|1062.5|1052.5|1051.5|279083
1583309100000|2020-03-04 08:05:00|1053.5|1052.5|1052|1051|1057|1056|1051.5|1051|115579
1583309400000|2020-03-04 08:10:00|1051.5|1050.5|1047|1046|1051.5|1050.5|1044.5|1043.5|294481
1583309700000|2020-03-04 08:15:00|1046.5|1045.5|1050|1049|1050|1049.5|1044|1043.5|222951
1583310000000|2020-03-04 08:20:00|1049.5|1049.5|1050.5|1049.5|1052.5|1051.5|1049.5|1048.5|122716
1583310300000|2020-03-04 08:25:00|1050|1049|1054|1053.5|1054|1053.5|1048|1047|142624
1583310600000|2020-03-04 08:30:00|1053.5|1053|1060|1059|1060|1059.5|1053.5|1052.5|168455
1583310900000|2020-03-04 08:35:00|1059.5|1059.5|1062|1061.5|1063|1062.5|1057|1056.5|266286
1583311200000|2020-03-04 08:40:00|1061.5|1061|1057|1056|1061.5|1061|1055.5|1055|103177
1583311500000|2020-03-04 08:45:00|1056.5|1056.5|1057|1056.5|1059.5|1059|1055|1054.5|86064
1583311800000|2020-03-04 08:50:00|1057.5|1057|1061.5|1061|1062.5|1062|1057.5|1057|126798
1583312100000|2020-03-04 08:55:00|1062|1061.5|1059.5|1059|1062|1061.5|1058.5|1058|230314
1583312400000|2020-03-04 09:00:00|1059|1058.5|1065|1064|1065.5|1065|1059|1058.5|126607
1583312700000|2020-03-04 09:05:00|1065.5|1064.5|1060|1059|1065.5|1065|1059.5|1058.5|107938
1583313000000|2020-03-04 09:10:00|1059.5|1058.5|1060|1059.5|1060|1059.5|1057.5|1057|231304
1583313300000|2020-03-04 09:15:00|1059.5|1059|1064|1063|1064.5|1063.5|1059.5|1059|190841
1583313600000|2020-03-04 09:20:00|1064.5|1063.5|1065|1064.5|1066|1065.5|1064|1063.5|225161
1583313900000|2020-03-04 09:25:00|1064.5|1064|1067|1066.5|1068|1067.5|1064.5|1064|158252
1583314200000|2020-03-04 09:30:00|1066.5|1066|1063.5|1063|1066.5|1066|1063|1062|100554
1583314500000|2020-03-04 09:35:00|1064|1063.5|1065|1064.5|1067|1066.5|1063.5|1063|118836
1583314800000|2020-03-04 09:40:00|1065.5|1065|1064|1063.5|1067|1066|1063.5|1063|156193
1583315100000|2020-03-04 09:45:00|1063.5|1063|1067|1066|1068|1067.5|1063.5|1063|134810
1583315400000|2020-03-04 09:50:00|1066.5|1066.5|1065.5|1065|1068|1067.5|1065|1064.5|186851
1583315700000|2020-03-04 09:55:00|1066|1065.5|1065|1064.5|1066|1065.5|1063|1062.5|146784
1583316000000|2020-03-04 10:00:00|1064.5|1064|1065.5|1065|1065.5|1065|1063|1062.5|60639
1583316300000|2020-03-04 10:05:00|1066|1065.5|1068|1067.5|1068|1067.5|1065|1064.5|98941
1583316600000|2020-03-04 10:10:00|1068.5|1068|1071|1070|1071|1070.5|1068|1067.5|143013
1583316900000|2020-03-04 10:15:00|1070.5|1069.5|1071|1070.5|1072|1071.5|1070|1069.5|81217
1583317200000|2020-03-04 10:20:00|1071.5|1071|1073.5|1073|1074.5|1074|1071.5|1071|87777
1583317500000|2020-03-04 10:25:00|1073|1072.5|1074|1073|1075|1074.5|1073|1072.5|88858
1583317800000|2020-03-04 10:30:00|1073.5|1073.5|1072|1071.5|1073.5|1073.5|1070.5|1070|48446
1583318100000|2020-03-04 10:35:00|1072.5|1072|1074.5|1074|1075|1074.5|1072|1071.5|97084
1583318400000|2020-03-04 10:40:00|1074|1073.5|1075.5|1075|1076|1075.5|1074|1073|128865
1583318700000|2020-03-04 10:45:00|1076|1075.5|1074.5|1074|1076.5|1076|1074|1073.5|111214
1583319000000|2020-03-04 10:50:00|1074|1073.5|1071|1070.5|1074.5|1074|1071|1070.5|126950
1583319300000|2020-03-04 10:55:00|1070.5|1070|1071|1070.5|1072|1071.5|1070.5|1070|169257
1583319600000|2020-03-04 11:00:00|1070.5|1070|1071|1070.5|1073|1072|1070.5|1070|155756
1583319900000|2020-03-04 11:05:00|1071.5|1070|1070|1069.5|1071.5|1070.5|1068.5|1068|58167
1583320200000|2020-03-04 11:10:00|1069.5|1069|1069.5|1068.5|1070|1069.5|1067.5|1067|58078
1583320500000|2020-03-04 11:15:00|1069|1069|1068.5|1068|1069|1069|1067.5|1067|36508
1583320800000|2020-03-04 11:20:00|1069|1068.5|1073|1072.5|1073|1072.5|1068.5|1068|89058
1583321100000|2020-03-04 11:25:00|1073.5|1073|1075.5|1075|1076|1075.5|1073|1072.5|91869
1583321400000|2020-03-04 11:30:00|1076|1075.5|1077|1076.5|1077.5|1077|1076|1075.5|89455
1583321700000|2020-03-04 11:35:00|1076.5|1076|1077.5|1077|1079|1078.5|1076|1075.5|68748
1583322000000|2020-03-04 11:40:00|1078|1077.5|1077|1076.5|1079.5|1079|1076.5|1076|86580
1583322300000|2020-03-04 11:45:00|1077.5|1077|1074.5|1074|1078|1077.5|1074.5|1074|69505
1583322600000|2020-03-04 11:50:00|1075|1074.5|1074|1073.5|1075.5|1075|1074|1073.5|47865
1583322900000|2020-03-04 11:55:00|1074.5|1074|1073.5|1073|1074.5|1074|1073|1072|90861
1583323200000|2020-03-04 12:00:00|1073|1072.5|1070|1069.5|1073.5|1073|1069.5|1069|83593
1583323500000|2020-03-04 12:05:00|1070.5|1070|1072.5|1071.5|1074.5|1074|1070.5|1070|74068
1583323800000|2020-03-04 12:10:00|1073|1072|1071|1070.5|1073.5|1073|1070.5|1070|84861
1583324100000|2020-03-04 12:15:00|1071.5|1071|1074|1073.5|1074|1073.5|1070.5|1069.5|84718
1583324400000|2020-03-04 12:20:00|1073.5|1073|1075|1074.5|1075.5|1075|1073.5|1073|77308
1583324700000|2020-03-04 12:25:00|1074.5|1074|1075.5|1075|1075.5|1075|1074|1073.5|59601
1583325000000|2020-03-04 12:30:00|1076|1075.5|1076.5|1076|1076.5|1076|1074.5|1074|72709
1583325300000|2020-03-04 12:35:00|1076|1075.5|1076.5|1075.5|1078|1077.5|1076|1075.5|34875
1583325600000|2020-03-04 12:40:00|1076|1076|1075.5|1075|1077|1076.5|1075|1074|58781
1583325900000|2020-03-04 12:45:00|1076|1075.5|1075.5|1075|1076.5|1076|1075|1074.5|33748
1583326200000|2020-03-04 12:50:00|1075|1074.5|1074.5|1074|1075.5|1075|1074.5|1074|53115
1583326500000|2020-03-04 12:55:00|1074|1073.5|1071.5|1071|1074|1073.5|1071.5|1071|81170
1583326800000|2020-03-04 13:00:00|1072|1071.5|1071|1070|1073|1072.5|1070|1069.5|91459
1583327100000|2020-03-04 13:05:00|1070.5|1070.5|1068|1067|1071|1070.5|1067.5|1066.5|114050
1583327400000|2020-03-04 13:10:00|1067.5|1067.5|1068|1067.5|1069.5|1068.5|1066.5|1066|78704
1583327700000|2020-03-04 13:15:00|1068.5|1067|1071|1070.5|1071.5|1070.5|1068|1067|101383
1583328000000|2020-03-04 13:20:00|1070.5|1070|1072|1071.5|1075|1074.5|1070.5|1070|141451
1583328300000|2020-03-04 13:25:00|1072.5|1072|1068|1067.5|1073|1072.5|1068|1067.5|135561
1583328600000|2020-03-04 13:30:00|1067.5|1067|1070.5|1070|1070.5|1070|1066.5|1066|115692
1583328900000|2020-03-04 13:35:00|1070|1069.5|1069.5|1068.5|1071|1070.5|1068.5|1068|127355
1583329200000|2020-03-04 13:40:00|1070|1069|1070|1069.5|1071|1070.5|1069.5|1069|85624
1583329500000|2020-03-04 13:45:00|1070.5|1070|1069.5|1069|1071.5|1071|1068|1067.5|108358
1583329800000|2020-03-04 13:50:00|1070|1069.5|1068|1067.5|1070|1069.5|1067|1066|77067
1583330100000|2020-03-04 13:55:00|1068.5|1068|1066.5|1065.5|1070|1069.5|1066.5|1065.5|108259
1583330400000|2020-03-04 14:00:00|1066|1066|1064|1063.5|1066.5|1066|1063|1062.5|74654
1583330700000|2020-03-04 14:05:00|1064.5|1064|1066.5|1066|1067.5|1067|1064|1063.5|94330
1583331000000|2020-03-04 14:10:00|1067|1066.5|1068|1067.5|1069|1068|1066.5|1066.5|47814
1583331300000|2020-03-04 14:15:00|1067.5|1067|1067.5|1067|1068|1067.5|1065.5|1065|65337
1583331600000|2020-03-04 14:20:00|1067|1066.5|1067.5|1067|1069|1068.5|1066.5|1066|139294
1583331900000|2020-03-04 14:25:00|1068|1067.5|1065.5|1065|1068|1067.5|1065.5|1065|93241
1583332200000|2020-03-04 14:30:00|1066|1065.5|1064|1063.5|1067.5|1067|1063.5|1063|353058
1583332500000|2020-03-04 14:35:00|1063.5|1063|1060.5|1059.5|1064.5|1064|1058.5|1058|289595
1583332800000|2020-03-04 14:40:00|1061|1060|1056.5|1055.5|1063|1062|1055.5|1055|160891
1583333100000|2020-03-04 14:45:00|1056|1056|1055.5|1055|1058.5|1058|1054.5|1053.5|232756
1583333400000|2020-03-04 14:50:00|1056|1055.5|1053|1052.5|1056.5|1056|1052.5|1052|332402
1583333700000|2020-03-04 14:55:00|1053.5|1053|1053|1052.5|1055.5|1055|1050.5|1050|197168
1583334000000|2020-03-04 15:00:00|1053.5|1053.5|1054.5|1053.5|1059|1058.5|1052.5|1052|250772
1583334300000|2020-03-04 15:05:00|1054|1054|1056|1055.5|1058|1057|1051|1050.5|208220
1583334600000|2020-03-04 15:10:00|1056.5|1055|1055.5|1055|1057|1056.5|1053|1052|196795
1583334900000|2020-03-04 15:15:00|1055|1054.5|1057.5|1056.5|1058.5|1058|1053.5|1053|151859
1583335200000|2020-03-04 15:20:00|1057|1056|1059.5|1059|1059.5|1059|1055|1054.5|193978
1583335500000|2020-03-04 15:25:00|1059|1058.5|1058|1057|1060.5|1060|1057|1056.5|127565
1583335800000|2020-03-04 15:30:00|1058.5|1057.5|1051|1050|1058.5|1057.5|1051|1050|156741
1583336100000|2020-03-04 15:35:00|1050.5|1050.5|1051.5|1051|1054|1053|1049.5|1049|272805
1583336400000|2020-03-04 15:40:00|1052|1051.5|1052.5|1052|1053.5|1053|1050|1049.5|191143
1583336700000|2020-03-04 15:45:00|1053|1052.5|1051|1050.5|1053.5|1052.5|1049|1048.5|283723
1583337000000|2020-03-04 15:50:00|1051.5|1051|1050.5|1049.5|1053.5|1053|1050|1049.5|233308
1583337300000|2020-03-04 15:55:00|1050|1050|1051|1050.5|1052.5|1052|1048.5|1048|213037
1583337600000|2020-03-04 16:00:00|1051.5|1051|1051.5|1051|1054.5|1054|1051|1050.5|140764
1583337900000|2020-03-04 16:05:00|1051|1050.5|1052.5|1052|1054.5|1054|1050.5|1049.5|237182
1583338200000|2020-03-04 16:10:00|1052|1051.5|1053.5|1053|1055|1054.5|1052|1051.5|200718
1583338500000|2020-03-04 16:15:00|1054|1053.5|1053.5|1052.5|1054|1053.5|1051.5|1051|134233
1583395200000|2020-03-05 08:00:00|1066|1065|1061.5|1061|1067.5|1067|1061|1060.5|393870
1583395500000|2020-03-05 08:05:00|1062|1061.5|1060.5|1060|1063|1062|1057|1056.5|319587
1583395800000|2020-03-05 08:10:00|1060|1059.5|1054.5|1054|1060.5|1060|1054.5|1054|119791
1583396100000|2020-03-05 08:15:00|1055|1054.5|1051.5|1051|1056.5|1056|1051.5|1051|176344
1583396400000|2020-03-05 08:20:00|1051|1050.5|1049|1048.5|1051.5|1051|1047|1046|251504
1583396700000|2020-03-05 08:25:00|1048.5|1048|1046|1045.5|1050|1049.5|1045|1044.5|125335
1583397000000|2020-03-05 08:30:00|1045.5|1045|1042|1041.5|1046|1045.5|1041.5|1041|133573
1583397300000|2020-03-05 08:35:00|1041.5|1041|1046|1045.5|1046.5|1046|1041.5|1041|131401
1583397600000|2020-03-05 08:40:00|1046.5|1045|1045.5|1045|1049.5|1049|1044.5|1044|131932
1583397900000|2020-03-05 08:45:00|1046|1045.5|1045.5|1045|1048|1047.5|1044.5|1044|103201
1583398200000|2020-03-05 08:50:00|1046|1045.5|1050|1049.5|1050|1049.5|1045|1044|97509
1583398500000|2020-03-05 08:55:00|1049.5|1049|1042|1041.5|1050|1049.5|1042|1041|183551
1583398800000|2020-03-05 09:00:00|1041.5|1041|1039.5|1039|1042|1041.5|1039|1038.5|248285
1583399100000|2020-03-05 09:05:00|1039|1038.5|1036.5|1036|1039.5|1039|1035.5|1034.5|207119
1583399400000|2020-03-05 09:10:00|1037|1036.5|1038.5|1038|1039|1038|1036.5|1036|123149
1583399700000|2020-03-05 09:15:00|1038|1037.5|1036.5|1036|1038.5|1038|1036|1035.5|92127
1583400000000|2020-03-05 09:20:00|1036|1035.5|1032.5|1031.5|1037|1036.5|1031.5|1031|258300
1583400300000|2020-03-05 09:25:00|1032|1032|1031.5|1031|1033|1032.5|1031|1030.5|148326
1583400600000|2020-03-05 09:30:00|1032|1031.5|1033|1032.5|1034|1033.5|1031|1030.5|160889
1583400900000|2020-03-05 09:35:00|1033.5|1033|1034.5|1034|1035.5|1035|1033|1032.5|141411
1583401200000|2020-03-05 09:40:00|1034|1033.5|1031.5|1031|1034|1033.5|1030|1029.5|308088
1583401500000|2020-03-05 09:45:00|1032|1031.5|1033|1032.5|1033|1032.5|1031.5|1031|85613
1583401800000|2020-03-05 09:50:00|1032.5|1032|1031|1030|1032.5|1032|1030|1029.5|84790
1583402100000|2020-03-05 09:55:00|1030.5|1030.5|1027.5|1027|1031|1030.5|1027|1026.5|111653
1583402400000|2020-03-05 10:00:00|1027|1026.5|1029.5|1029|1029.5|1029|1025.5|1025|122707
1583402700000|2020-03-05 10:05:00|1029|1028.5|1028|1027.5|1030.5|1029.5|1027.5|1027|93459
1583403000000|2020-03-05 10:10:00|1027.5|1027|1025|1024.5|1027.5|1027|1024.5|1024|106739
1583403300000|2020-03-05 10:15:00|1025.5|1025|1024.5|1024|1026|1025.5|1024.5|1024|157860
1583403600000|2020-03-05 10:20:00|1024|1023.5|1026|1025.5|1028|1027|1023.5|1023|120746
1583403900000|2020-03-05 10:25:00|1026.5|1026|1025.5|1025|1026.5|1026|1024.5|1024|103881
1583404200000|2020-03-05 10:30:00|1025|1024.5|1028.5|1028|1029|1028.5|1025|1024.5|150035
1583404500000|2020-03-05 10:35:00|1029|1028.5|1030.5|1030|1031.5|1031|1028|1027.5|318048
1583404800000|2020-03-05 10:40:00|1030|1029.5|1030|1029.5|1030|1029.5|1028.5|1028|166610
1583405100000|2020-03-05 10:45:00|1029.5|1029|1032.5|1032|1033|1032.5|1029.5|1029|104320
1583405400000|2020-03-05 10:50:00|1033|1032.5|1031|1030.5|1034|1033.5|1031|1030.5|78404
1583405700000|2020-03-05 10:55:00|1030.5|1030|1029.5|1029|1030.5|1030|1028.5|1028|123042
1583406000000|2020-03-05 11:00:00|1030|1029.5|1031|1030|1032|1031.5|1029.5|1029|91197
1583406300000|2020-03-05 11:05:00|1030.5|1030.5|1031|1030.5|1032.5|1031.5|1029.5|1029|92712
1583406600000|2020-03-05 11:10:00|1030.5|1030|1030|1029.5|1032|1031.5|1029.5|1029|98604
1583406900000|2020-03-05 11:15:00|1030.5|1030|1029.5|1029|1030.5|1030|1029|1028.5|59813
1583407200000|2020-03-05 11:20:00|1029|1028.5|1028|1027.5|1031|1030.5|1028|1027.5|117236
1583407500000|2020-03-05 11:25:00|1028.5|1028|1026|1025.5|1028.5|1028|1025.5|1025|63814
1583407800000|2020-03-05 11:30:00|1026.5|1026|1023|1022.5|1026.5|1026|1023|1022|93898
1583408100000|2020-03-05 11:35:00|1023.5|1023|1022.5|1022|1023.5|1023|1021.5|1021|91352
1583408400000|2020-03-05 11:40:00|1023|1022.5|1023|1022.5|1026|1025|1022.5|1022|96521
1583408700000|2020-03-05 11:45:00|1022.5|1022|1023|1022.5|1024.5|1024|1022|1021.5|104346
1583409000000|2020-03-05 11:50:00|1023.5|1022|1024|1023.5|1024.5|1024|1022.5|1022|99738
1583409300000|2020-03-05 11:55:00|1024.5|1024|1026|1025.5|1026.5|1025.5|1023.5|1023|89065
1583409600000|2020-03-05 12:00:00|1026.5|1026|1024|1023.5|1026.5|1026|1023.5|1023|71937
1583409900000|2020-03-05 12:05:00|1024.5|1024|1024.5|1024|1025|1024.5|1024|1023.5|58917
1583410200000|2020-03-05 12:10:00|1025|1024.5|1023|1022.5|1025.5|1025|1022.5|1022|91016
1583410500000|2020-03-05 12:15:00|1023.5|1023|1022.5|1022|1024.5|1024|1021.5|1021|214470
1583410800000|2020-03-05 12:20:00|1023|1022.5|1026.5|1025.5|1026.5|1026|1022|1021.5|122689
1583411100000|2020-03-05 12:25:00|1026|1026|1026.5|1026|1029|1028|1025.5|1025|106519
1583411400000|2020-03-05 12:30:00|1027|1026.5|1025.5|1025|1028.5|1028|1025|1024.5|73284
1583411700000|2020-03-05 12:35:00|1026|1025.5|1024|1023.5|1026.5|1026|1024|1023.5|99309
1583412000000|2020-03-05 12:40:00|1023.5|1023|1025.5|1025|1026|1025.5|1023.5|1023|98383
1583412300000|2020-03-05 12:45:00|1026|1025.5|1023.5|1022.5|1026|1025.5|1023|1022.5|70365
1583412600000|2020-03-05 12:50:00|1023|1023|1025|1024.5|1025|1024.5|1023|1022.5|114225
1583412900000|2020-03-05 12:55:00|1024.5|1024|1025|1024|1027|1026.5|1024.5|1024|62278
1583413200000|2020-03-05 13:00:00|1024.5|1024.5|1024|1023.5|1026.5|1025.5|1023.5|1023|188342
1583413500000|2020-03-05 13:05:00|1023.5|1023|1024|1023.5|1025.5|1025|1023.5|1023|81805
1583413800000|2020-03-05 13:10:00|1024.5|1024|1026|1025.5|1026.5|1026|1024|1023.5|110626
1583414100000|2020-03-05 13:15:00|1025.5|1025|1022.5|1022|1025.5|1025|1022.5|1022|81829
1583414400000|2020-03-05 13:20:00|1022|1021.5|1019|1018.5|1022|1021.5|1018|1017|237965
1583414700000|2020-03-05 13:25:00|1018.5|1018|1019|1018.5|1020|1019.5|1018|1017.5|120496
1583415000000|2020-03-05 13:30:00|1018.5|1018|1018.5|1017.5|1019|1018.5|1016.5|1016|135362
1583415300000|2020-03-05 13:35:00|1018|1017|1018|1017.5|1020.5|1020|1017.5|1017|264783
1583415600000|2020-03-05 13:40:00|1017.5|1017|1019.5|1018.5|1019.5|1019|1016.5|1015.5|220956
1583415900000|2020-03-05 13:45:00|1019|1019|1018|1017.5|1021|1020.5|1017.5|1017|141531
1583416200000|2020-03-05 13:50:00|1017.5|1017|1017.5|1017|1018|1017.5|1016.5|1016|147361
1583416500000|2020-03-05 13:55:00|1017|1016.5|1014.5|1014|1017.5|1017|1014.5|1014|299289
1583416800000|2020-03-05 14:00:00|1014|1013.5|1014|1013.5|1016|1015.5|1013.5|1013|132374
1583417100000|2020-03-05 14:05:00|1013.5|1013|1011|1010.5|1013.5|1013|1010.5|1010|202874
1583417400000|2020-03-05 14:10:00|1010.5|1010|1015|1014.5|1015.5|1015|1010.5|1010|307646
1583417700000|2020-03-05 14:15:00|1015.5|1015|1016|1015.5|1016.5|1016|1014.5|1014|182991
1583418000000|2020-03-05 14:20:00|1016.5|1016|1016.5|1016|1016.5|1016|1015.5|1015|237223
1583418300000|2020-03-05 14:25:00|1017|1016.5|1018.5|1018|1019.5|1019|1017|1016|164158
1583418600000|2020-03-05 14:30:00|1019|1018.5|1019|1018.5|1019|1018.5|1015|1014.5|421694
1583418900000|2020-03-05 14:35:00|1019.5|1019|1018.5|1018|1021.5|1021|1018|1017|236368
1583419200000|2020-03-05 14:40:00|1018|1017|1018.5|1017.5|1018.5|1018|1015.5|1015|241374
1583419500000|2020-03-05 14:45:00|1018|1017|1015.5|1015|1018.5|1018|1014|1013.5|310192
1583419800000|2020-03-05 14:50:00|1016|1015.5|1016|1015.5|1018|1017.5|1014.5|1014|401507
1583420100000|2020-03-05 14:55:00|1015.5|1015|1012.5|1011.5|1015.5|1015.5|1011.5|1010.5|167341
1583420400000|2020-03-05 15:00:00|1012|1011|1013|1012.5|1015|1014|1011.5|1010.5|167418
1583420700000|2020-03-05 15:05:00|1012.5|1012|1015.5|1014.5|1015.5|1015|1012.5|1012|189230
1583421000000|2020-03-05 15:10:00|1015|1014|1020.5|1020|1020.5|1020|1014.5|1014|138813
1583421300000|2020-03-05 15:15:00|1020|1019.5|1023.5|1022.5|1024|1023|1019|1018.5|238223
1583421600000|2020-03-05 15:20:00|1023|1022|1024|1023.5|1026|1025.5|1021.5|1021|164073
1583421900000|2020-03-05 15:25:00|1023.5|1023|1023|1022|1025.5|1025|1022|1021.5|215563
1583422200000|2020-03-05 15:30:00|1023.5|1023|1023|1022.5|1024|1023|1021.5|1021|233536
1583422500000|2020-03-05 15:35:00|1022.5|1022|1018|1017.5|1023|1022.5|1018|1017|225150
1583422800000|2020-03-05 15:40:00|1017.5|1017|1017.5|1017|1021|1020.5|1017.5|1017|170081
1583423100000|2020-03-05 15:45:00|1017|1016.5|1017|1016.5|1019|1018.5|1015.5|1015|189082
1583423400000|2020-03-05 15:50:00|1016.5|1016|1016.5|1016|1017|1016.5|1015|1014.5|174990
1583423700000|2020-03-05 15:55:00|1017|1016.5|1016.5|1016|1017.5|1017|1016.5|1016|167174
1583424000000|2020-03-05 16:00:00|1016|1015.5|1018|1017.5|1020|1019|1016|1015.5|351726
1583424300000|2020-03-05 16:05:00|1018.5|1018|1023|1022|1023|1022.5|1018|1017|241419
1583424600000|2020-03-05 16:10:00|1022.5|1022.5|1023|1022.5|1024.5|1024|1021|1020|307420
1583424900000|2020-03-05 16:15:00|1023.5|1023|1023|1022|1024|1023.5|1022|1021.5|150054
1583395200000|2020-03-05 08:00:00|1066|1065|1061.5|1061|1067.5|1067|1061|1060.5|393870
1583395500000|2020-03-05 08:05:00|1062|1061.5|1060.5|1060|1063|1062|1057|1056.5|319587
1583395800000|2020-03-05 08:10:00|1060|1059.5|1054.5|1054|1060.5|1060|1054.5|1054|119791
1583396100000|2020-03-05 08:15:00|1055|1054.5|1051.5|1051|1056.5|1056|1051.5|1051|176344
1583396400000|2020-03-05 08:20:00|1051|1050.5|1049|1048.5|1051.5|1051|1047|1046|251504
1583396700000|2020-03-05 08:25:00|1048.5|1048|1046|1045.5|1050|1049.5|1045|1044.5|125335
1583397000000|2020-03-05 08:30:00|1045.5|1045|1042|1041.5|1046|1045.5|1041.5|1041|133573
1583397300000|2020-03-05 08:35:00|1041.5|1041|1046|1045.5|1046.5|1046|1041.5|1041|131401
1583397600000|2020-03-05 08:40:00|1046.5|1045|1045.5|1045|1049.5|1049|1044.5|1044|131932
1583397900000|2020-03-05 08:45:00|1046|1045.5|1045.5|1045|1048|1047.5|1044.5|1044|103201
1583398200000|2020-03-05 08:50:00|1046|1045.5|1050|1049.5|1050|1049.5|1045|1044|97509
1583398500000|2020-03-05 08:55:00|1049.5|1049|1042|1041.5|1050|1049.5|1042|1041|183551
1583398800000|2020-03-05 09:00:00|1041.5|1041|1039.5|1039|1042|1041.5|1039|1038.5|248285
1583399100000|2020-03-05 09:05:00|1039|1038.5|1036.5|1036|1039.5|1039|1035.5|1034.5|207119
1583399400000|2020-03-05 09:10:00|1037|1036.5|1038.5|1038|1039|1038|1036.5|1036|123149
1583399700000|2020-03-05 09:15:00|1038|1037.5|1036.5|1036|1038.5|1038|1036|1035.5|92127
1583400000000|2020-03-05 09:20:00|1036|1035.5|1032.5|1031.5|1037|1036.5|1031.5|1031|258300
1583400300000|2020-03-05 09:25:00|1032|1032|1031.5|1031|1033|1032.5|1031|1030.5|148326
1583400600000|2020-03-05 09:30:00|1032|1031.5|1033|1032.5|1034|1033.5|1031|1030.5|160889
1583400900000|2020-03-05 09:35:00|1033.5|1033|1034.5|1034|1035.5|1035|1033|1032.5|141411
1583401200000|2020-03-05 09:40:00|1034|1033.5|1031.5|1031|1034|1033.5|1030|1029.5|308088
1583401500000|2020-03-05 09:45:00|1032|1031.5|1033|1032.5|1033|1032.5|1031.5|1031|85613
1583401800000|2020-03-05 09:50:00|1032.5|1032|1031|1030|1032.5|1032|1030|1029.5|84790
1583402100000|2020-03-05 09:55:00|1030.5|1030.5|1027.5|1027|1031|1030.5|1027|1026.5|111653
1583402400000|2020-03-05 10:00:00|1027|1026.5|1029.5|1029|1029.5|1029|1025.5|1025|122707
1583402700000|2020-03-05 10:05:00|1029|1028.5|1028|1027.5|1030.5|1029.5|1027.5|1027|93459
1583403000000|2020-03-05 10:10:00|1027.5|1027|1025|1024.5|1027.5|1027|1024.5|1024|106739
1583403300000|2020-03-05 10:15:00|1025.5|1025|1024.5|1024|1026|1025.5|1024.5|1024|157860
1583403600000|2020-03-05 10:20:00|1024|1023.5|1026|1025.5|1028|1027|1023.5|1023|120746
1583403900000|2020-03-05 10:25:00|1026.5|1026|1025.5|1025|1026.5|1026|1024.5|1024|103881
1583404200000|2020-03-05 10:30:00|1025|1024.5|1028.5|1028|1029|1028.5|1025|1024.5|150035
1583404500000|2020-03-05 10:35:00|1029|1028.5|1030.5|1030|1031.5|1031|1028|1027.5|318048
1583404800000|2020-03-05 10:40:00|1030|1029.5|1030|1029.5|1030|1029.5|1028.5|1028|166610
1583405100000|2020-03-05 10:45:00|1029.5|1029|1032.5|1032|1033|1032.5|1029.5|1029|104320
1583405400000|2020-03-05 10:50:00|1033|1032.5|1031|1030.5|1034|1033.5|1031|1030.5|78404
1583405700000|2020-03-05 10:55:00|1030.5|1030|1029.5|1029|1030.5|1030|1028.5|1028|123042
1583406000000|2020-03-05 11:00:00|1030|1029.5|1031|1030|1032|1031.5|1029.5|1029|91197
1583406300000|2020-03-05 11:05:00|1030.5|1030.5|1031|1030.5|1032.5|1031.5|1029.5|1029|92712
1583406600000|2020-03-05 11:10:00|1030.5|1030|1030|1029.5|1032|1031.5|1029.5|1029|98604
1583406900000|2020-03-05 11:15:00|1030.5|1030|1029.5|1029|1030.5|1030|1029|1028.5|59813
1583407200000|2020-03-05 11:20:00|1029|1028.5|1028|1027.5|1031|1030.5|1028|1027.5|117236
1583407500000|2020-03-05 11:25:00|1028.5|1028|1026|1025.5|1028.5|1028|1025.5|1025|63814
1583407800000|2020-03-05 11:30:00|1026.5|1026|1023|1022.5|1026.5|1026|1023|1022|93898
1583408100000|2020-03-05 11:35:00|1023.5|1023|1022.5|1022|1023.5|1023|1021.5|1021|91352
1583408400000|2020-03-05 11:40:00|1023|1022.5|1023|1022.5|1026|1025|1022.5|1022|96521
1583408700000|2020-03-05 11:45:00|1022.5|1022|1023|1022.5|1024.5|1024|1022|1021.5|104346
1583409000000|2020-03-05 11:50:00|1023.5|1022|1024|1023.5|1024.5|1024|1022.5|1022|99738
1583409300000|2020-03-05 11:55:00|1024.5|1024|1026|1025.5|1026.5|1025.5|1023.5|1023|89065
1583409600000|2020-03-05 12:00:00|1026.5|1026|1024|1023.5|1026.5|1026|1023.5|1023|71937
1583409900000|2020-03-05 12:05:00|1024.5|1024|1024.5|1024|1025|1024.5|1024|1023.5|58917
1583410200000|2020-03-05 12:10:00|1025|1024.5|1023|1022.5|1025.5|1025|1022.5|1022|91016
1583410500000|2020-03-05 12:15:00|1023.5|1023|1022.5|1022|1024.5|1024|1021.5|1021|214470
1583410800000|2020-03-05 12:20:00|1023|1022.5|1026.5|1025.5|1026.5|1026|1022|1021.5|122689
1583411100000|2020-03-05 12:25:00|1026|1026|1026.5|1026|1029|1028|1025.5|1025|106519
1583411400000|2020-03-05 12:30:00|1027|1026.5|1025.5|1025|1028.5|1028|1025|1024.5|73284
1583411700000|2020-03-05 12:35:00|1026|1025.5|1024|1023.5|1026.5|1026|1024|1023.5|99309
1583412000000|2020-03-05 12:40:00|1023.5|1023|1025.5|1025|1026|1025.5|1023.5|1023|98383
1583412300000|2020-03-05 12:45:00|1026|1025.5|1023.5|1022.5|1026|1025.5|1023|1022.5|70365
1583412600000|2020-03-05 12:50:00|1023|1023|1025|1024.5|1025|1024.5|1023|1022.5|114225
1583412900000|2020-03-05 12:55:00|1024.5|1024|1025|1024|1027|1026.5|1024.5|1024|62278
1583413200000|2020-03-05 13:00:00|1024.5|1024.5|1024|1023.5|1026.5|1025.5|1023.5|1023|188342
1583413500000|2020-03-05 13:05:00|1023.5|1023|1024|1023.5|1025.5|1025|1023.5|1023|81805
1583413800000|2020-03-05 13:10:00|1024.5|1024|1026|1025.5|1026.5|1026|1024|1023.5|110626
1583414100000|2020-03-05 13:15:00|1025.5|1025|1022.5|1022|1025.5|1025|1022.5|1022|81829
1583414400000|2020-03-05 13:20:00|1022|1021.5|1019|1018.5|1022|1021.5|1018|1017|237965
1583414700000|2020-03-05 13:25:00|1018.5|1018|1019|1018.5|1020|1019.5|1018|1017.5|120496
1583415000000|2020-03-05 13:30:00|1018.5|1018|1018.5|1017.5|1019|1018.5|1016.5|1016|135362
1583415300000|2020-03-05 13:35:00|1018|1017|1018|1017.5|1020.5|1020|1017.5|1017|264783
1583415600000|2020-03-05 13:40:00|1017.5|1017|1019.5|1018.5|1019.5|1019|1016.5|1015.5|220956
1583415900000|2020-03-05 13:45:00|1019|1019|1018|1017.5|1021|1020.5|1017.5|1017|141531
1583416200000|2020-03-05 13:50:00|1017.5|1017|1017.5|1017|1018|1017.5|1016.5|1016|147361
1583416500000|2020-03-05 13:55:00|1017|1016.5|1014.5|1014|1017.5|1017|1014.5|1014|299289
1583416800000|2020-03-05 14:00:00|1014|1013.5|1014|1013.5|1016|1015.5|1013.5|1013|132374
1583417100000|2020-03-05 14:05:00|1013.5|1013|1011|1010.5|1013.5|1013|1010.5|1010|202874
1583417400000|2020-03-05 14:10:00|1010.5|1010|1015|1014.5|1015.5|1015|1010.5|1010|307646
1583417700000|2020-03-05 14:15:00|1015.5|1015|1016|1015.5|1016.5|1016|1014.5|1014|182991
1583418000000|2020-03-05 14:20:00|1016.5|1016|1016.5|1016|1016.5|1016|1015.5|1015|237223
1583418300000|2020-03-05 14:25:00|1017|1016.5|1018.5|1018|1019.5|1019|1017|1016|164158
1583418600000|2020-03-05 14:30:00|1019|1018.5|1019|1018.5|1019|1018.5|1015|1014.5|421694
1583418900000|2020-03-05 14:35:00|1019.5|1019|1018.5|1018|1021.5|1021|1018|1017|236368
1583419200000|2020-03-05 14:40:00|1018|1017|1018.5|1017.5|1018.5|1018|1015.5|1015|241374
1583419500000|2020-03-05 14:45:00|1018|1017|1015.5|1015|1018.5|1018|1014|1013.5|310192
1583419800000|2020-03-05 14:50:00|1016|1015.5|1016|1015.5|1018|1017.5|1014.5|1014|401507
1583420100000|2020-03-05 14:55:00|1015.5|1015|1012.5|1011.5|1015.5|1015.5|1011.5|1010.5|167341
1583420400000|2020-03-05 15:00:00|1012|1011|1013|1012.5|1015|1014|1011.5|1010.5|167418
1583420700000|2020-03-05 15:05:00|1012.5|1012|1015.5|1014.5|1015.5|1015|1012.5|1012|189230
1583421000000|2020-03-05 15:10:00|1015|1014|1020.5|1020|1020.5|1020|1014.5|1014|138813
1583421300000|2020-03-05 15:15:00|1020|1019.5|1023.5|1022.5|1024|1023|1019|1018.5|238223
1583421600000|2020-03-05 15:20:00|1023|1022|1024|1023.5|1026|1025.5|1021.5|1021|164073
1583421900000|2020-03-05 15:25:00|1023.5|1023|1023|1022|1025.5|1025|1022|1021.5|215563
1583422200000|2020-03-05 15:30:00|1023.5|1023|1023|1022.5|1024|1023|1021.5|1021|233536
1583422500000|2020-03-05 15:35:00|1022.5|1022|1018|1017.5|1023|1022.5|1018|1017|225150
1583422800000|2020-03-05 15:40:00|1017.5|1017|1017.5|1017|1021|1020.5|1017.5|1017|170081
1583423100000|2020-03-05 15:45:00|1017|1016.5|1017|1016.5|1019|1018.5|1015.5|1015|189082
1583423400000|2020-03-05 15:50:00|1016.5|1016|1016.5|1016|1017|1016.5|1015|1014.5|174990
1583423700000|2020-03-05 15:55:00|1017|1016.5|1016.5|1016|1017.5|1017|1016.5|1016|167174
1583424000000|2020-03-05 16:00:00|1016|1015.5|1018|1017.5|1020|1019|1016|1015.5|351726
1583424300000|2020-03-05 16:05:00|1018.5|1018|1023|1022|1023|1022.5|1018|1017|241419
1583424600000|2020-03-05 16:10:00|1022.5|1022.5|1023|1022.5|1024.5|1024|1021|1020|307420
1583424900000|2020-03-05 16:15:00|1023.5|1023|1023|1022|1024|1023.5|1022|1021.5|150054
1583481900000|2020-03-06 08:05:00|1000|998|1004|1003|1005.5|1005|997|996|830224
1583482200000|2020-03-06 08:10:00|1004.5|1003.5|1002.5|1001.5|1005|1004|997.8|997.2|372982
1583482500000|2020-03-06 08:15:00|1003|1002|999|998.6|1003|1002.5|998.4|998|323648
1583482800000|2020-03-06 08:20:00|999.2|998.8|995|994.4|1000|999.6|993.6|993.2|234413
1583483100000|2020-03-06 08:25:00|994.8|994|991.6|991.2|995|994.4|991.6|991.2|153905
1583483400000|2020-03-06 08:30:00|991.4|991|983.8|983.4|992.2|992|983.2|982.8|306515
1583483700000|2020-03-06 08:35:00|983.6|983.2|983.8|983.4|984.4|984|981.6|981|282763
1583484000000|2020-03-06 08:40:00|984|983.6|988|987.4|989|988.8|984|983.6|191607
1583484300000|2020-03-06 08:45:00|987.8|987.2|986.8|986.4|990.6|990|985.8|985.4|238888
1583484600000|2020-03-06 08:50:00|986.6|986.2|987.2|986.8|987.4|987|984|983.8|279652
1583484900000|2020-03-06 08:55:00|987|987|992.4|992|993.2|992.8|987|986.8|160951
1583485200000|2020-03-06 09:00:00|992.6|992.2|997|996.4|997.4|997.2|992.6|992.2|322750
1583485500000|2020-03-06 09:05:00|996.8|996.6|993.4|993|998.8|998.4|993.4|993|218871
1583485800000|2020-03-06 09:10:00|993.6|993.2|993.4|993|993.8|993.6|989.8|989.2|138239
1583486100000|2020-03-06 09:15:00|993.2|992.8|991.4|991|993.4|992.8|988.6|988|160403
1583486400000|2020-03-06 09:20:00|991.6|991.2|990.2|989.8|992.6|992.2|988.6|988.2|341683
1583486700000|2020-03-06 09:25:00|990.4|990|990|989.6|991|990.8|988.4|988.2|115947
1583487000000|2020-03-06 09:30:00|990.2|989.8|985.2|984.8|990.2|989.8|985|984.6|144498
1583487300000|2020-03-06 09:35:00|985.4|985|982.8|982.4|985.8|985.6|981.8|981.4|216941
1583487600000|2020-03-06 09:40:00|982.6|982.2|980|979.8|984|983.8|979.4|979.2|223944
1583487900000|2020-03-06 09:45:00|980.2|980|980.2|979.8|980.6|980.4|976.8|976.6|232518
1583488200000|2020-03-06 09:50:00|980|980|981.4|981|983.8|983.4|980|979.6|246828
1583488500000|2020-03-06 09:55:00|981.2|980.8|978.6|978.2|982|981.8|978.4|978|139039
1583488800000|2020-03-06 10:00:00|978.4|978|979.8|979.4|980.8|980.6|978|977.8|149861
1583489100000|2020-03-06 10:05:00|980|979.6|978.2|977.8|980.4|980.2|977.8|977.4|389676
1583489400000|2020-03-06 10:10:00|978.4|978|979.4|979|980.6|980|977.6|977|291939
1583489700000|2020-03-06 10:15:00|979.6|979.2|979.6|979|980.4|980|976.6|976.4|145155
1583490000000|2020-03-06 10:20:00|979.4|979.2|978.6|978.2|979.6|979.2|976.2|976|349249
1583490300000|2020-03-06 10:25:00|978.8|978.4|979.8|979.2|980|979.6|978|977.8|149553
1583490600000|2020-03-06 10:30:00|980|979.4|980.4|979.8|983.8|983.6|978.8|978.4|211321
1583490900000|2020-03-06 10:35:00|980.6|980|972|971.2|980.8|980.4|971.2|971|371614
1583491200000|2020-03-06 10:40:00|972.2|971.4|973|972.6|973.2|972.8|969.6|969.2|263841
1583491500000|2020-03-06 10:45:00|972.8|972.8|974.2|973.8|977|976.6|972.4|972|155835
1583491800000|2020-03-06 10:50:00|974|973.6|975|974.6|975.4|975|972.8|972.6|161236
1583492100000|2020-03-06 10:55:00|974.8|974.4|977.4|976.8|977.6|977.2|974|973.6|220961
1583492400000|2020-03-06 11:00:00|977.2|977|981.2|980.8|981.2|980.8|976.4|976|188438
1583492700000|2020-03-06 11:05:00|981.4|981|974.8|974.6|982|981.6|974.4|974|100878
1583493000000|2020-03-06 11:10:00|974.6|974.4|971.4|971|976.2|975.8|971.2|970.8|211688
1583493300000|2020-03-06 11:15:00|971.6|971.2|973.4|973|974.6|974.4|971.6|971|199458
1583493600000|2020-03-06 11:20:00|973.2|972.8|971.4|971.2|974.4|974|970.2|970|410065
1583493900000|2020-03-06 11:25:00|971.6|971.4|970.8|970.4|973|972.6|969.4|969|139278
1583494200000|2020-03-06 11:30:00|971|970.6|971.2|970.8|973.2|972.8|970.2|969.8|122688
1583494500000|2020-03-06 11:35:00|971.4|971|971|970.6|973.2|973|969.8|969.4|113693
1583494800000|2020-03-06 11:40:00|971.2|970.8|971.6|971.2|974.2|973.8|971|970.8|48478
1583495100000|2020-03-06 11:45:00|971.4|971.4|974|973.6|975|974.4|971.4|971.2|60571
1583495400000|2020-03-06 11:50:00|974.2|973.8|974.4|974|975.2|975|973.6|973.2|105306
1583495700000|2020-03-06 11:55:00|974.6|974.2|972|971.6|975|974.4|971.6|971.4|49469
1583496000000|2020-03-06 12:00:00|972.2|971.8|974.4|974|975|974.8|972.2|971.8|71406
1583496300000|2020-03-06 12:05:00|974.2|973.8|975.6|975|975.8|975.2|973|972.6|138582
1583496600000|2020-03-06 12:10:00|975.4|974.8|974.2|973.6|975.4|975|973|972.8|43267
1583496900000|2020-03-06 12:15:00|974.4|973.8|975.6|975.2|975.6|975.2|972.4|971.8|112391
1583497200000|2020-03-06 12:20:00|975.4|975|974|973.6|976.4|976|973.8|973.6|58753
1583497500000|2020-03-06 12:25:00|973.8|973.8|971|970.8|973.8|973.8|971|970.8|64061
1583497800000|2020-03-06 12:30:00|971.2|970.6|970.6|970.2|972.2|972|969.8|969.6|156582
1583498100000|2020-03-06 12:35:00|970.8|970.4|971.4|971|972.8|972.6|970.6|970.2|68965
1583498400000|2020-03-06 12:40:00|971.2|970.8|970.4|970|971.4|971|968.6|968.4|125916
1583498700000|2020-03-06 12:45:00|970.6|970.2|968.4|968|970.6|970.2|967.8|967.4|172334
1583499000000|2020-03-06 12:50:00|968.6|968.2|968|967.6|969.6|969.2|966.2|966|102798
1583499300000|2020-03-06 12:55:00|968.2|967.8|970|969.6|970|969.6|967.2|967|109080
1583499600000|2020-03-06 13:00:00|969.8|969.4|970|969.6|971|970.6|968.6|968.2|111177
1583499900000|2020-03-06 13:05:00|970.2|969.8|969.6|969.2|970.6|970.2|968|967.6|148828
1583500200000|2020-03-06 13:10:00|969.4|969.4|967.6|967.4|969.6|969.4|967.2|967|102565
1583500500000|2020-03-06 13:15:00|967.8|967.2|970.2|969.8|970.8|970.4|967.8|967.2|113444
1583500800000|2020-03-06 13:20:00|970.4|970|971.2|970.8|972.8|972.4|970.2|969.8|92617
1583501100000|2020-03-06 13:25:00|971|970.6|972|971.2|972.6|971.4|969|968.6|109448
1583501400000|2020-03-06 13:30:00|972.4|971.4|975.6|975.2|975.8|975.4|972.2|971.4|237597
1583501700000|2020-03-06 13:35:00|975.4|975|975.6|975.2|977.6|977.2|973.6|973.2|141418
1583502000000|2020-03-06 13:40:00|975.4|975|973|972.8|976|975.8|973|972.8|130397
1583502300000|2020-03-06 13:45:00|973.2|973|975.4|975|977.8|977.4|973.2|972.8|215611
1583502600000|2020-03-06 13:50:00|975.6|975.2|974.2|973.8|976|975.8|971.8|971.4|239526
1583502900000|2020-03-06 13:55:00|974.4|974|972.6|972.2|974.6|974.2|971.2|971|127268
1583503200000|2020-03-06 14:00:00|972.4|972|970.6|970.2|972.4|972|970.4|970|118628
1583503500000|2020-03-06 14:05:00|970.4|970|967.8|967.4|970.8|970.4|967.4|967|137452
1583503800000|2020-03-06 14:10:00|968.2|968|966.2|965.8|969.2|968.8|965.8|965.6|161544
1583504100000|2020-03-06 14:15:00|966|965.6|968.8|968.4|968.8|968.6|965|964.6|208940
1583504400000|2020-03-06 14:20:00|968.6|968.2|968|967.8|969.2|968.8|967.2|966.8|150919
1583504700000|2020-03-06 14:25:00|967.8|967.6|971.6|971.4|971.8|971.4|967.4|967|237955
1583505000000|2020-03-06 14:30:00|971.4|971.2|969.4|969|972.4|972|968.4|968|422202
1583505300000|2020-03-06 14:35:00|969.6|969.2|975.4|975|976.4|976|969.6|969.2|327611
1583505600000|2020-03-06 14:40:00|975.2|975.2|976.8|976.4|977|976.8|972.4|972|213939
1583505900000|2020-03-06 14:45:00|976.6|976.2|974.2|973.8|978.4|978.2|973.2|972.8|290377
1583506200000|2020-03-06 14:50:00|974|973.6|974.4|974.2|975|974.8|971|970.6|424578
1583506500000|2020-03-06 14:55:00|974.2|974|976|975.4|979.2|978.8|973.6|973.2|285391
1583506800000|2020-03-06 15:00:00|976.2|975.6|981.8|981.2|982.2|982|976|975.4|253168
1583507100000|2020-03-06 15:05:00|982|981.4|977.6|977.2|983.6|983.2|977.6|977.2|269038
1583507400000|2020-03-06 15:10:00|977.4|977|978.6|978.2|981.2|981|976.6|976|240552
1583507700000|2020-03-06 15:15:00|978.4|978|979.2|978.6|981.8|981.4|978|977.8|286126
1583508000000|2020-03-06 15:20:00|979.4|978.8|982.4|982|983.2|982.8|978.8|978.6|235507
1583508300000|2020-03-06 15:25:00|982.2|981.8|987.8|987.4|989.4|988.8|981.8|981.4|258378
1583508600000|2020-03-06 15:30:00|987.6|987.2|988.8|988.4|991.2|990.8|987.4|987|285662
1583508900000|2020-03-06 15:35:00|989|988.6|989.2|988.8|990.4|990|986.4|986|267211
1583509200000|2020-03-06 15:40:00|989|988.6|989.8|989.4|992.6|992.4|987|986.8|273941
1583509500000|2020-03-06 15:45:00|990|989.6|991.6|991.2|991.6|991.2|987.4|987|439999
1583509800000|2020-03-06 15:50:00|991.8|991.4|991.8|991.2|992.4|992.2|990|989.6|336650
1583510100000|2020-03-06 15:55:00|991.6|991|987.4|987.2|991.8|991.6|984.4|984|328104
1583510400000|2020-03-06 16:00:00|987.6|987.4|982.2|981.8|987.8|987.4|981|980.8|338409
1583510700000|2020-03-06 16:05:00|982|981.6|979.4|979|983.2|982.6|978.6|978.2|248266
1583511000000|2020-03-06 16:10:00|979.2|978.8|976.4|976|980.2|979.8|975.6|975.2|255868
1583511300000|2020-03-06 16:15:00|976.2|975.8|977.8|977.2|980.2|979.4|975.4|975.2|275595
1583741100000|2020-03-09 08:05:00|892|871.4|892|892|892|892|892|871.4|1054376
1583741400000|2020-03-09 08:10:00|891.8|872|881.6|875.4|891.8|881.2|881.6|871.8|88446
1583741700000|2020-03-09 08:15:00|890.6|881.4|875|874|890.6|882|873.6|872.4|670047
1583742000000|2020-03-09 08:20:00|875.2|874.2|872.6|872|878|877.8|870.6|870|414448
1583742300000|2020-03-09 08:25:00|872.4|871.8|881.2|880.4|881.4|880.6|872.4|871.4|380409
1583742600000|2020-03-09 08:30:00|881|880.2|881.2|880.2|882.6|881.6|876.4|875.6|316776
1583742900000|2020-03-09 08:35:00|881|880.4|878|877.6|882.2|881.2|878|877.6|178991
1583743200000|2020-03-09 08:40:00|877.8|877.4|877.4|876.8|878|877.6|872.6|872.4|437495
1583743500000|2020-03-09 08:45:00|877.2|877|885.8|885.2|886.2|885.2|875.6|875|276753
1583743800000|2020-03-09 08:50:00|885.6|885|894|893.4|894|893.4|884.4|884|293117
1583744100000|2020-03-09 08:55:00|894.2|893.6|891.6|890.6|895.6|894.6|888.6|888.4|424661
1583744400000|2020-03-09 09:00:00|891.8|890.8|897.6|896.8|897.6|897|890.6|890|188181
1583744700000|2020-03-09 09:05:00|897.4|897|902.8|901.6|902.8|901.6|895|894.6|232948
1583745000000|2020-03-09 09:10:00|902.6|901.8|913|911.8|913.6|912.4|897.2|896.6|360405
1583745300000|2020-03-09 09:15:00|913.2|912|919|918|919.2|918.2|911|910.2|394715
1583745600000|2020-03-09 09:20:00|918.8|918.2|912.4|911.4|922.6|921.4|911.6|910.6|452963
1583745900000|2020-03-09 09:25:00|912.2|911.2|910.8|910.2|914.4|913.4|907|906.6|260295
1583746200000|2020-03-09 09:30:00|911.2|910.4|908.4|908|912.2|911.4|905|895|257509
1583746500000|2020-03-09 09:35:00|911|908.2|898.6|897.6|911|909.2|896.2|895|319896
1583746800000|2020-03-09 09:40:00|898.8|897.8|906.6|905.6|906.6|905.6|896.6|896|209316
1583747100000|2020-03-09 09:45:00|906.4|905.2|905.6|904.8|907.2|906.4|903|902.2|97497
1583747400000|2020-03-09 09:50:00|905.8|905|906.2|905.4|910.2|909.4|902.6|901.6|129719
1583747700000|2020-03-09 09:55:00|906.4|905.2|905|904.4|908.4|907.8|903|902.4|200047
1583748000000|2020-03-09 10:00:00|904.8|904.2|901|900.2|905.6|905|897.4|897.2|298544
1583748300000|2020-03-09 10:05:00|900.8|900|901.6|900.8|905.6|905|899.4|899|298910
1583748600000|2020-03-09 10:10:00|901.4|900.6|895.4|895|903|902.6|895.4|895|419567
1583748900000|2020-03-09 10:15:00|895.2|894.8|893|892.4|895.6|895.2|889|888.6|370396
1583749200000|2020-03-09 10:20:00|892.8|892.6|895.8|895.2|896.6|896.2|890.6|890.4|440188
1583749500000|2020-03-09 10:25:00|895.6|895.4|900.8|900.2|901.4|900.8|893.8|893.6|214202
1583749800000|2020-03-09 10:30:00|900.6|900|897.4|897|900.8|900.4|896.2|896|249422
1583750100000|2020-03-09 10:35:00|897.2|896.8|895.2|894.8|899.4|899|894.2|894|197897
1583750400000|2020-03-09 10:40:00|895|894.6|895.8|895.4|896.6|896|892.4|892|197120
1583750700000|2020-03-09 10:45:00|895.6|895.2|893.4|893|896.8|896.4|892.6|892.4|284080
1583751000000|2020-03-09 10:50:00|893.6|893.2|894.4|894|894.4|894|892.2|891.6|174978
1583751300000|2020-03-09 10:55:00|894.2|893.8|898.4|897.8|899|898.8|892.6|892.2|145170
1583751600000|2020-03-09 11:00:00|898.2|897.6|895.6|895.2|898.6|898|893.8|893.4|120311
1583751900000|2020-03-09 11:05:00|895.8|895.4|895.6|895|898.8|898.2|895|894.6|131037
1583752200000|2020-03-09 11:10:00|895.4|895.2|893.4|893|896.4|896.2|893.2|892.8|121514
1583752500000|2020-03-09 11:15:00|893.2|892.8|895|894.6|896.4|896.2|891.2|890.8|307907
1583752800000|2020-03-09 11:20:00|895.2|894.8|889.2|888.8|895.4|895|888.4|888.2|179494
1583753100000|2020-03-09 11:25:00|889.4|889|892|891.4|893.6|893.4|888.8|888.4|249919
1583753400000|2020-03-09 11:30:00|891.8|891.6|887|886.8|893|892.4|886.6|886.4|146779
1583753700000|2020-03-09 11:35:00|887.2|886.6|886|885.6|888.6|888.2|885.4|885.2|176746
1583754000000|2020-03-09 11:40:00|886.2|885.4|886|885.6|890.2|889.8|885.6|885.2|250690
1583754300000|2020-03-09 11:45:00|885.8|885.8|886.6|886.2|887.4|887.2|884.4|884.2|288755
1583754600000|2020-03-09 11:50:00|886.4|886|885|884.6|887.6|887.2|884.4|884.2|118316
1583754900000|2020-03-09 11:55:00|885.2|884.8|885.8|885.4|886|885.6|882.8|882.4|178526
1583755200000|2020-03-09 12:00:00|885.6|885.6|886.4|886|888|887.8|884.8|884.4|116102
1583755500000|2020-03-09 12:05:00|886.6|886.2|885.2|884.8|886.8|886.4|882.2|881.8|186148
1583755800000|2020-03-09 12:10:00|885|884.6|887.2|886.8|888.8|888.4|884.8|884.4|144701
1583756100000|2020-03-09 12:15:00|887|886.6|886.8|886.4|887.6|887.2|885.2|884.8|207337
1583756400000|2020-03-09 12:20:00|887|886.6|886|885.6|889.2|888.8|885.4|885.2|132943
1583756700000|2020-03-09 12:25:00|885.8|885.4|883.8|883.4|885.8|885.4|882.4|881.8|183731
1583757000000|2020-03-09 12:30:00|883.6|883.2|876.8|876.2|883.8|883.4|876.6|876.2|234981
1583757300000|2020-03-09 12:35:00|876.6|876.4|874.6|874|877.2|876.8|873.2|872.6|294108
1583757600000|2020-03-09 12:40:00|874.4|874.2|874.8|874.4|875.8|875.4|873|872.6|214409
1583757900000|2020-03-09 12:45:00|874.6|874.2|877.4|877|878.2|877.8|874|873.8|129279
1583758200000|2020-03-09 12:50:00|877.2|876.8|877.2|876.6|879.8|879.4|876.6|876.4|117878
1583758500000|2020-03-09 12:55:00|877|876.8|873.8|873.2|877.4|877|873.6|873.2|178768
1583758800000|2020-03-09 13:00:00|873.6|873.4|871.4|871|874.8|874.4|870.4|870|207751
1583759100000|2020-03-09 13:05:00|871.2|870.8|873.2|872.8|873.6|873.2|870.2|870|192983
1583759400000|2020-03-09 13:10:00|873|872.6|871|870.8|873.2|873|870.8|870.6|133054
1583759700000|2020-03-09 13:15:00|871.2|871|869.4|869|873|872.6|868.2|867.8|241557
1583760000000|2020-03-09 13:20:00|869.2|868.8|869.2|868.8|870.2|870|867.2|866.8|322524
1583760300000|2020-03-09 13:25:00|869.4|869|866|865.4|870.4|870|865.4|865|282146
1583760600000|2020-03-09 13:30:00|865.8|865.2|864.8|864.2|868.6|867.8|863.8|863.4|335208
1583760900000|2020-03-09 13:35:00|864.6|864.4|861|860.4|866.2|866|860.4|860|372699
1583761200000|2020-03-09 13:40:00|860.8|860.6|859|858.6|861|860.6|857.2|857|430430
1583761500000|2020-03-09 13:45:00|858.8|858.8|862|861.6|865|864.8|857.4|857.2|322248
1583761800000|2020-03-09 13:50:00|861.8|861.4|872.4|871.6|872.6|871.6|861.2|860.8|423734
1583762100000|2020-03-09 13:55:00|872.6|871.8|879.2|878.4|882|881.2|870.6|870.2|431793
1583762400000|2020-03-09 14:00:00|879.4|878.2|874.8|874.2|881.2|880.8|874.8|874|242977
1583762700000|2020-03-09 14:05:00|874.6|874|880|879.6|882.8|882.4|874.4|874|547905
1583763000000|2020-03-09 14:10:00|879.8|879.8|876.2|875.8|880|879.8|874.8|874|492480
1583763300000|2020-03-09 14:15:00|876|875.6|883.4|882.6|883.6|883|876|875.6|383579
1583763600000|2020-03-09 14:20:00|883.2|882.8|882.6|882.2|885.2|884.8|880.2|879.8|320678
1583763900000|2020-03-09 14:25:00|882.4|882.4|881.4|880.8|885.8|885.2|880.4|880|322742
1583764200000|2020-03-09 14:30:00|881.6|881|882.2|881.8|884.2|883.6|878.8|878.4|567707
1583764500000|2020-03-09 14:35:00|882.4|882|876.2|875.8|882.4|882|875|874.8|370715
1583764800000|2020-03-09 14:40:00|876|876|869.8|869.4|877.8|877.6|869.6|869.2|336647
1583765100000|2020-03-09 14:45:00|870|869.6|865.6|865.2|870.8|870.4|865.6|865.2|383098
1583765400000|2020-03-09 14:50:00|865.4|865|865.6|865.2|866.6|866.4|864.4|864|387829
1583765700000|2020-03-09 14:55:00|865.4|865|868.8|868.2|870.8|870.6|864.6|864.4|448528
1583766000000|2020-03-09 15:00:00|868.6|868|867.4|867|870.6|869.4|865.4|865|276124
1583766300000|2020-03-09 15:05:00|867.2|866.8|867.8|867.2|869.4|869|866.2|865.8|308949
1583766600000|2020-03-09 15:10:00|867.6|867|867.2|866.8|872|871.6|866|865.8|360606
1583766900000|2020-03-09 15:15:00|867|866.6|866.6|866.2|869|868.6|865.6|865.2|555654
1583767200000|2020-03-09 15:20:00|866.4|866|866.2|865.8|867.4|866.8|864.2|864|366968
1583767500000|2020-03-09 15:25:00|866.4|866|867|866.6|868.4|868.2|865|864.8|298588
1583767800000|2020-03-09 15:30:00|866.8|866.4|868.2|867.6|868.4|868|864|863.8|329245
1583768100000|2020-03-09 15:35:00|868|867.4|870.2|869.8|870.8|870.6|867.6|867|222129
1583768400000|2020-03-09 15:40:00|870.4|870|872.4|871.8|872.6|872.2|869.8|869.4|209138
1583768700000|2020-03-09 15:45:00|872.2|872|876.8|876.6|877.2|877|872|871.8|216786
1583769000000|2020-03-09 15:50:00|877|876.8|876.2|875.8|878.6|878|874.4|874.2|614238
1583769300000|2020-03-09 15:55:00|876.4|876|875.2|874.8|877.4|877|874.8|874.2|236095
1583769600000|2020-03-09 16:00:00|875.8|875|874.8|874.6|877.6|877.2|874.4|874|328520
1583769900000|2020-03-09 16:05:00|874.6|874.4|876.8|876.6|878.6|878|874.4|874.2|288631
1583770200000|2020-03-09 16:10:00|877|876.8|874.2|873.8|877.4|877.2|873|872.6|357933
1583770500000|2020-03-09 16:15:00|874.4|874|868|867.2|876.2|876|866.8|866|545958
1583827500000|2020-03-10 08:05:00|880|878|891.6|890.2|892.2|890.6|879.4|878|1630938
1583827800000|2020-03-10 08:10:00|891.4|890.4|895|894.4|902|900.8|889.6|889|1140753
1583828100000|2020-03-10 08:15:00|894.8|894.2|896.6|896.2|897.2|896.2|890.6|890|425185
1583828400000|2020-03-10 08:20:00|896.8|896.4|899.2|898.6|901.2|900.8|893.6|890.8|786287
1583828700000|2020-03-10 08:25:00|899|898.8|907.2|906.6|907.2|906.6|899|898.8|387692
1583829000000|2020-03-10 08:30:00|907.4|906.4|911.8|911.2|914|913.6|906.6|906|562458
1583829300000|2020-03-10 08:35:00|911.6|911|912.6|912.2|914.4|913.8|910.2|909.6|380365
1583829600000|2020-03-10 08:40:00|912.8|912.4|919.6|919.2|919.6|919.2|912.4|912|386547
1583829900000|2020-03-10 08:45:00|919.8|919.4|917|916.4|922|921.6|916|915.4|276510
1583830200000|2020-03-10 08:50:00|916.8|916.6|913.2|912.8|917|916.8|909.8|909.6|599346
1583830500000|2020-03-10 08:55:00|913.4|913|914.6|914.2|916.4|915.6|912.6|912|326063
1583830800000|2020-03-10 09:00:00|914.4|914.4|913.6|913.2|915.8|915.6|912.6|912.2|252709
1583831100000|2020-03-10 09:05:00|913.8|913.4|904.4|903.8|913.8|913.4|904.2|903.6|354383
1583831400000|2020-03-10 09:10:00|904.2|904|903.2|902.6|904.4|904.2|899.6|899|360475
1583831700000|2020-03-10 09:15:00|903|902.8|911.6|910.8|911.8|911|903|902.6|332897
1583832000000|2020-03-10 09:20:00|911.4|911|908|907.2|911.4|911|906.8|906.4|202449
1583832300000|2020-03-10 09:25:00|908.2|907.4|913.2|912.6|913.6|913|908|907.4|124362
1583832600000|2020-03-10 09:30:00|913|912.8|917.8|917|917.8|917.2|910.6|910.2|190468
1583832900000|2020-03-10 09:35:00|918|917.2|918|917.6|919.4|919|916.4|916|201147
1583833200000|2020-03-10 09:40:00|918.2|917.8|916.2|915.8|920.4|920.2|916.2|915.6|163329
1583833500000|2020-03-10 09:45:00|916.4|916|916.6|916|920|919.6|915.6|915.2|131029
1583833800000|2020-03-10 09:50:00|916.4|915.8|918.4|918|921|920.6|915.8|915.4|243369
1583834100000|2020-03-10 09:55:00|918.6|918.2|926.8|926|926.8|926|917.8|917.4|213827
1583834400000|2020-03-10 10:00:00|926.6|926.2|923.4|923|926.6|926.4|921.8|921.4|165287
1583834700000|2020-03-10 10:05:00|923.6|923.2|927.6|927|928.4|928|923.2|923|146870
1583835000000|2020-03-10 10:10:00|927|926.8|929.8|929.2|931.2|931|927|926.8|201245
1583835300000|2020-03-10 10:15:00|930|929.4|928.6|928.2|930|929.6|926.2|926|127784
1583835600000|2020-03-10 10:20:00|928.4|928|926.8|926.4|929.4|929|925.8|925.6|193875
1583835900000|2020-03-10 10:25:00|927|926.6|929|928.6|929.8|929.4|926.8|926.4|96296
1583836200000|2020-03-10 10:30:00|928.8|928.4|930.8|930.4|932|931.6|927.4|927|180465
1583836500000|2020-03-10 10:35:00|931|930.6|930.6|930.2|932.6|931.8|928.2|927.8|151679
1583836800000|2020-03-10 10:40:00|930.8|930.4|931.8|931.2|933.6|933.2|930.6|930.4|201890
1583837100000|2020-03-10 10:45:00|932|931.4|930|929.6|932.2|931.8|929|928.8|199094
1583837400000|2020-03-10 10:50:00|930.2|929.8|927.4|927|931|930.6|927.2|926.8|152687
1583837700000|2020-03-10 10:55:00|927.2|926.8|924.8|924.2|930.2|929.6|924.6|924.2|294160
1583838000000|2020-03-10 11:00:00|924.6|924.4|922.2|921.8|924.8|924.4|921.8|921.6|227399
1583838300000|2020-03-10 11:05:00|922|921.6|921.8|921.6|922.2|921.8|919.8|919.6|192490
1583838600000|2020-03-10 11:10:00|922|921.4|921|920.4|923.6|923|920|919.8|157774
1583838900000|2020-03-10 11:15:00|920.6|920.2|923.6|923|924|923.6|920.6|920.2|104377
1583839200000|2020-03-10 11:20:00|923.4|922.8|919|918.6|923.4|923|918.8|918.4|103803
1583839500000|2020-03-10 11:25:00|918.8|918.4|918.6|918.2|919.8|919.4|916.4|916|114654
1583839800000|2020-03-10 11:30:00|918.8|918|917.6|917.2|920.6|920.2|916|915.6|105187
1583840100000|2020-03-10 11:35:00|917.8|917.4|916|915.6|918.4|918.2|915.2|914.8|188889
1583840400000|2020-03-10 11:40:00|915.8|915.4|916.6|916.2|916.8|916.4|914|913.8|96108
1583840700000|2020-03-10 11:45:00|916.4|916|913.2|912.8|917.6|917.4|912.8|912.4|145596
1583841000000|2020-03-10 11:50:00|913.4|913|914.2|913.8|916|915.8|913.4|913|74619
1583841300000|2020-03-10 11:55:00|914|913.6|913.6|913.2|915.6|915.2|912.6|912.2|89656
1583841600000|2020-03-10 12:00:00|913.8|913.4|916|915.6|916.2|916|913.4|913|88650
1583841900000|2020-03-10 12:05:00|916.2|915.8|905.6|905.2|916.2|915.8|905.4|905|225857
1583842200000|2020-03-10 12:10:00|904.6|904.4|906.8|906.2|908.8|908.2|904.4|904|286603
1583842500000|2020-03-10 12:15:00|906.6|906.4|903.8|903.4|906.6|906.4|901|900.6|369443
1583842800000|2020-03-10 12:20:00|903.6|903.2|905.2|904.6|906.2|905.8|902|901.4|141562
1583843100000|2020-03-10 12:25:00|905|904.8|902.4|901.8|905.6|905.2|902|901.6|86527
1583843400000|2020-03-10 12:30:00|902.2|902.2|905.6|905|906.2|906|901.8|901.2|289259
1583843700000|2020-03-10 12:35:00|905.4|905.2|902|901.6|905.6|905.2|900.8|900.4|114389
1583844000000|2020-03-10 12:40:00|902.2|901.8|900.2|899.8|904.6|904|899.4|898.8|198896
1583844300000|2020-03-10 12:45:00|900|899.6|904.2|903.8|904.8|904.4|899.6|899.2|232288
1583844600000|2020-03-10 12:50:00|904.4|904|923.4|922.6|923.6|922.6|904.2|904|349459
1583844900000|2020-03-10 12:55:00|923.2|922.8|910.8|909.6|923.4|922.8|910.8|909.6|119041
1583845200000|2020-03-10 13:00:00|910.6|909.4|908.4|907.8|913.4|912.8|908.2|907.2|157954
1583845500000|2020-03-10 13:05:00|908.2|908|903|902.2|909.4|908.2|903|902.2|149609
1583845800000|2020-03-10 13:10:00|902.8|902|904|903.6|906|905.4|902.4|902|93596
1583846100000|2020-03-10 13:15:00|903.8|903.4|903|902.4|905|904.4|901.6|901.2|114568
1583846400000|2020-03-10 13:20:00|903.2|902.6|908.8|908.4|909.2|908.8|903|902.6|109009
1583846700000|2020-03-10 13:25:00|908.6|908.2|907|906.6|909.2|908.8|906.4|906.2|186765
1583847000000|2020-03-10 13:30:00|906.8|906.4|910|909.4|914|913.6|905.6|905.2|346648
1583847300000|2020-03-10 13:35:00|910.2|909.6|908.6|908|911.4|911.2|903|902.8|525159
1583847600000|2020-03-10 13:40:00|908.4|907.8|900.2|900|908.6|908|900.2|900|568405
1583847900000|2020-03-10 13:45:00|900.4|900.2|902.8|902.4|904.4|903.8|900.4|900|386910
1583848200000|2020-03-10 13:50:00|902.6|902.2|906.4|906|907.6|907.2|900.2|900|245843
1583848500000|2020-03-10 13:55:00|906.6|906.2|905.4|904.8|911|910.6|905|904.4|235755
1583848800000|2020-03-10 14:00:00|905.2|905|905.6|905|907.6|907.2|903.2|902.4|266460
1583849100000|2020-03-10 14:05:00|905.4|904.8|909.2|908.8|909.8|909.6|902.4|902|195568
1583849400000|2020-03-10 14:10:00|909.4|908.6|907.2|906.6|912|911.6|906.4|906|181128
1583849700000|2020-03-10 14:15:00|907|906.4|903.2|902.8|907.6|907.2|902.6|902.4|143225
1583850000000|2020-03-10 14:20:00|903.4|903|901.6|901.2|908.4|908|901.2|901|293061
1583850300000|2020-03-10 14:25:00|901.8|901.4|903|902.6|903|902.6|900.2|900|348149
1583850600000|2020-03-10 14:30:00|903.2|902.4|904.6|904.4|904.6|904.4|901.6|901.4|314281
1583850900000|2020-03-10 14:35:00|904.8|904.6|901.8|901.2|906.2|905.8|901.6|901|287965
1583851200000|2020-03-10 14:40:00|902|901.4|900|899.6|902.8|902.4|899.6|899.2|294808
1583851500000|2020-03-10 14:45:00|899.8|899.4|895.6|895|900.2|899.8|894.4|894.2|209811
1583851800000|2020-03-10 14:50:00|895.4|895.2|890.8|890.2|895.8|895.4|890.4|890|302700
1583852100000|2020-03-10 14:55:00|890.6|890|890.8|890.2|895.4|894.8|890|889.6|292914
1583852400000|2020-03-10 15:00:00|890.6|890|889.2|888.6|891.8|891.2|886|885.6|286903
1583852700000|2020-03-10 15:05:00|889|888.4|893.4|893|895|894.6|886.8|886.2|373907
1583853000000|2020-03-10 15:10:00|893.6|893.4|889.4|888.8|893.6|893.4|887.8|887.4|211011
1583853300000|2020-03-10 15:15:00|889.6|889|884.6|884.4|889.6|889.4|882.4|881.8|336742
1583853600000|2020-03-10 15:20:00|884.8|884.6|879|878.6|885.2|884.8|878.6|878.2|369656
1583853900000|2020-03-10 15:25:00|878.8|878.4|877|876.6|881.6|881|876.8|876.2|315109
1583854200000|2020-03-10 15:30:00|877.2|876.8|874|873.4|878.4|878|873.8|873.4|277275
1583854500000|2020-03-10 15:35:00|873.8|873.2|875|874.4|875.4|875|872|871.8|263119
1583854800000|2020-03-10 15:40:00|875.2|874.6|880.8|880.2|881|880.6|872|871.6|327753
1583855100000|2020-03-10 15:45:00|880.6|880|881|880.4|887.2|886.4|879.2|878.8|299872
1583855400000|2020-03-10 15:50:00|880.8|880.6|872.8|872.4|881.8|881|872|871.4|209878
1583855700000|2020-03-10 15:55:00|872.6|872.2|873.4|872.8|876.2|875.8|868.6|868.4|395939
1583856000000|2020-03-10 16:00:00|873.6|873|876|875.4|880.8|880.6|873.4|873|493005
1583856300000|2020-03-10 16:05:00|876.2|875.6|876.8|876.4|879.2|878.8|874.2|873.8|425811
1583856600000|2020-03-10 16:10:00|876.6|876.2|882.6|882.2|882.8|882.6|876.4|876|454799
1583856900000|2020-03-10 16:15:00|882.8|882.4|879.8|879.2|885.8|885.6|879.8|879.2|534940
1583913600000|2020-03-11 08:00:00|897|890|886.6|885|899.8|895.6|886.6|885|437391
1583913900000|2020-03-11 08:05:00|886.4|885.2|892.8|892|894.8|893.6|882|881.2|357096
1583914200000|2020-03-11 08:10:00|893|892.2|896.6|895.4|898.2|897.2|891|889.8|349281
1583914500000|2020-03-11 08:15:00|896.8|895.6|901.4|900.4|902.6|901.4|896.6|895.6|197585
1583914800000|2020-03-11 08:20:00|901.2|900.2|897.8|897|902|901.4|894.8|893.8|186988
1583915100000|2020-03-11 08:25:00|898|897.4|901|900.2|903|902.4|894|893.2|240629
1583915400000|2020-03-11 08:30:00|900.8|900.4|909|908.6|911.2|910.6|897.2|896.4|256194
1583915700000|2020-03-11 08:35:00|909.2|908.8|915|914.4|915|914.4|908|907|390354
1583916000000|2020-03-11 08:40:00|914.8|914.6|919.8|919.2|919.8|919.2|913.6|912.8|328137
1583916300000|2020-03-11 08:45:00|920|919.4|917.4|917|922|921.6|914.4|913.8|226071
1583916600000|2020-03-11 08:50:00|917.2|916.8|912.2|911.6|917.4|916.8|911.6|910.8|164776
1583916900000|2020-03-11 08:55:00|912|911.4|909.8|909.4|915.8|915.2|909.6|908.8|244978
1583917200000|2020-03-11 09:00:00|910|909.2|908.2|907.6|911.4|910.8|908.2|907.4|103568
1583917500000|2020-03-11 09:05:00|908.4|907.8|907.4|906.8|908.6|908.2|903.8|903.2|203583
1583917800000|2020-03-11 09:10:00|907.2|907|908.4|908|910|909.2|903.4|902.8|146424
1583918100000|2020-03-11 09:15:00|908.2|907.8|902.8|902.2|908.2|907.8|902.6|902|102255
1583918400000|2020-03-11 09:20:00|902.6|902|899.2|898.4|903.2|902.8|896.8|896.4|309647
1583918700000|2020-03-11 09:25:00|898.6|898.2|905|904.2|905.8|905|897.6|897|104766
1583919000000|2020-03-11 09:30:00|905.2|904.4|902|901.4|906.6|906.2|901.2|900.8|132370
1583919300000|2020-03-11 09:35:00|901.8|901.2|898.6|897.8|902.4|901.8|897.6|897|112404
1583919600000|2020-03-11 09:40:00|898.4|897.6|899|898.4|901.2|900.6|897.4|896.6|132836
1583919900000|2020-03-11 09:45:00|898.8|898.2|898|897.6|902|901.6|898|897.6|100056
1583920200000|2020-03-11 09:50:00|898.2|897.8|896.4|895.8|898.8|898.4|892.4|891.6|123982
1583920500000|2020-03-11 09:55:00|896.6|895.6|897.4|897|898|897.4|893.8|893.4|101350
1583920800000|2020-03-11 10:00:00|897.2|896.8|896.6|896|897.8|897.4|894.6|894|118694
1583921100000|2020-03-11 10:05:00|896.4|895.8|892.2|891.8|896.4|896|891.8|891.2|164742
1583921400000|2020-03-11 10:10:00|892|891.6|896|895.6|896.4|896|892|891.6|123068
1583921700000|2020-03-11 10:15:00|895.8|895.4|897.2|896.6|897.2|896.8|895.4|895|71055
1583922000000|2020-03-11 10:20:00|897|896.4|893.2|892.8|897.6|897|892.6|892.2|74889
1583922300000|2020-03-11 10:25:00|893|892.4|891.8|891.4|894.2|893.8|888.6|888.2|173484
1583922600000|2020-03-11 10:30:00|892|891.2|895.6|895|898.2|898|890|889.8|214877
1583922900000|2020-03-11 10:35:00|895.4|894.8|890.8|890.4|895.4|895.2|890|889.4|90344
1583923200000|2020-03-11 10:40:00|890.6|890.2|896.4|895.8|896.4|895.8|890.2|890|115096
1583923500000|2020-03-11 10:45:00|896.6|896|896.8|896.2|899.8|899.4|895.6|895|166537
1583923800000|2020-03-11 10:50:00|896.6|896.4|896.2|895.8|897.4|897|895.2|894.8|88764
1583924100000|2020-03-11 10:55:00|896|896|894.8|894.2|896.6|896.2|892.6|892|123317
1583924400000|2020-03-11 11:00:00|894.6|894|897.2|896.6|898.4|897.8|893.6|893.2|172271
1583924700000|2020-03-11 11:05:00|897.4|896.8|894|893.6|897.6|897|892.6|892.2|129733
1583925000000|2020-03-11 11:10:00|893.8|893.4|893.8|893.4|895.8|895.4|893.4|893|81959
1583925300000|2020-03-11 11:15:00|894|893.6|895.8|895.4|896|895.6|893.2|892.6|136465
1583925600000|2020-03-11 11:20:00|895.6|895.2|896|895.6|897|896.6|895.2|894.6|138926
1583925900000|2020-03-11 11:25:00|895.8|895.4|891.2|890.8|895.8|895.4|890.6|890.2|146741
1583926200000|2020-03-11 11:30:00|891|890.6|891|890.4|891.8|891.4|889.2|888.8|62639
1583926500000|2020-03-11 11:35:00|890.6|890.6|891.6|891.2|891.8|891.4|888.6|888.2|158204
1583926800000|2020-03-11 11:40:00|891.4|891|888.8|888.4|891.6|891|887.6|887.2|117942
1583927100000|2020-03-11 11:45:00|888.6|888.2|890.4|889.8|890.6|890.2|887.4|887|117019
1583927400000|2020-03-11 11:50:00|890.6|890.4|888|887.6|890.6|890.4|886.8|886.4|150387
1583927700000|2020-03-11 11:55:00|888.2|887.8|891.4|891|892.4|892|887.8|887.4|85669
1583928000000|2020-03-11 12:00:00|891.2|890.8|893.6|893.2|894|893.6|888.8|888.4|116208
1583928300000|2020-03-11 12:05:00|893.4|893|893.2|892.6|893.8|893.2|891.8|891.2|77758
1583928600000|2020-03-11 12:10:00|893|892.8|892.4|892|893.8|893.2|892.4|891.8|118535
1583928900000|2020-03-11 12:15:00|892.6|892.2|891.8|891.4|895|894.4|890.8|890.2|64630
1583929200000|2020-03-11 12:20:00|891.6|891.2|891|890.4|896.6|895.8|888.8|888.2|185586
1583929500000|2020-03-11 12:25:00|891.2|890.6|888.2|887.8|891.4|890.8|888|887.2|90121
1583929800000|2020-03-11 12:30:00|888|887.6|888.6|888|889.2|888.6|885.8|885.4|157000
1583930100000|2020-03-11 12:35:00|888.4|887.8|887.8|887.4|888.4|888|884.2|883.8|189729
1583930400000|2020-03-11 12:40:00|887.6|887.2|885.8|885.2|888.8|888.2|885.8|885.2|61961
1583930700000|2020-03-11 12:45:00|886|885.4|884.8|884.4|887|886.4|884|883.8|103409
1583931000000|2020-03-11 12:50:00|884.6|884.2|883|882.6|884.6|884.2|881.8|881.4|135814
1583931300000|2020-03-11 12:55:00|883.2|882.8|880.8|880.2|884.4|884|879.6|879.2|246981
1583931600000|2020-03-11 13:00:00|880.6|880|885|884.4|885|884.4|880|879.4|154458
1583931900000|2020-03-11 13:05:00|884.6|884.2|885.8|885.2|885.8|885.4|882.6|882.2|100754
1583932200000|2020-03-11 13:10:00|885.6|885|882.8|882.4|885.6|885|881.8|881.2|61592
1583932500000|2020-03-11 13:15:00|882.6|882.6|881.8|881.4|882.8|882.6|881|880.6|76714
1583932800000|2020-03-11 13:20:00|882|881.6|883.8|883.2|884.6|884.2|882|881.6|94298
1583933100000|2020-03-11 13:25:00|883.6|883|891|890.4|891.2|890.6|883.4|883|179437
1583933400000|2020-03-11 13:30:00|890.8|890.2|891.6|890.8|893.4|892.6|884.4|883.4|383796
1583933700000|2020-03-11 13:35:00|891.4|890.6|889|888.4|894.6|893.8|887.2|887|158980
1583934000000|2020-03-11 13:40:00|889.2|888.6|887|886.4|893|892.2|886.2|885.6|269446
1583934300000|2020-03-11 13:45:00|886.8|886.2|882.6|881.8|888|887.6|881.4|880.8|277722
1583934600000|2020-03-11 13:50:00|882.4|881.6|881.6|881|885|884.4|879.8|879|198579
1583934900000|2020-03-11 13:55:00|881.8|880.8|878.6|878|883|882.4|877.6|877.4|171520
1583935200000|2020-03-11 14:00:00|878.8|878.2|876.6|876.2|882.4|881.6|875.4|875|209556
1583935500000|2020-03-11 14:05:00|876.4|876|878.6|878|880.6|880.2|874.6|874.2|218781
1583935800000|2020-03-11 14:10:00|878.8|878.2|880.8|880|881.8|881.4|877|876.2|245401
1583936100000|2020-03-11 14:15:00|880.6|879.8|878.6|878|880.6|880|877.4|876.8|180527
1583936400000|2020-03-11 14:20:00|878.8|878.2|876.6|876|879|878.6|875.4|875|204918
1583936700000|2020-03-11 14:25:00|876.4|875.8|876.4|876|879.2|878.8|875.6|875.2|217266
1583937000000|2020-03-11 14:30:00|876.2|875.8|879.6|879|879.8|879.6|874|873.6|182912
1583937300000|2020-03-11 14:35:00|879.4|879.2|878.6|878|879.6|879.2|875.4|875|250867
1583937600000|2020-03-11 14:40:00|878.4|877.8|874.2|873.6|880.4|880.2|874|873.6|381663
1583937900000|2020-03-11 14:45:00|874|873.8|873.4|873|879.2|879|873.2|873|344453
1583938200000|2020-03-11 14:50:00|873.6|873.2|871.8|871.2|876|875.6|870.8|870.2|375107
1583938500000|2020-03-11 14:55:00|871.4|871.4|874.2|873.6|876.4|875.6|868.8|868.4|436122
1583938800000|2020-03-11 15:00:00|874.4|873.8|871.2|870.6|876.2|876|871.2|870.6|207702
1583939100000|2020-03-11 15:05:00|871.4|870.8|872|871.4|873.2|873|867.8|867.4|370246
1583939400000|2020-03-11 15:10:00|871.8|871.2|871.2|870.6|872.4|872.2|868.4|868|217777
1583939700000|2020-03-11 15:15:00|870.8|870.8|866.4|865.8|871.2|870.8|865.6|865.4|304234
1583940000000|2020-03-11 15:20:00|866.6|866|863.8|863.2|867.6|867.2|863.2|862.8|220385
1583940300000|2020-03-11 15:25:00|863.6|863.4|863.8|863.2|864.8|864.6|861.4|861|260940
1583940600000|2020-03-11 15:30:00|864|863.4|864.4|864|865.2|864.6|861.4|861.2|229275
1583940900000|2020-03-11 15:35:00|864.2|863.8|871.4|870.8|871.6|871.2|863|862.6|243765
1583941200000|2020-03-11 15:40:00|871.2|870.6|867.8|867.2|872.2|871.4|867.2|866.8|242101
1583941500000|2020-03-11 15:45:00|868|867.4|871|870.6|871.6|871|866|865.6|276221
1583941800000|2020-03-11 15:50:00|871.2|870.8|872|871.4|872.6|872.4|870|869.4|357777
1583942100000|2020-03-11 15:55:00|871.8|871.2|872.2|871.8|872.6|872.4|869.8|869.4|280449
1583942400000|2020-03-11 16:00:00|872|871.6|872.2|871.6|872.4|872.2|869|868.4|281479
1583942700000|2020-03-11 16:05:00|872.4|871.8|873.8|873.6|874|873.6|870|869.6|321617
1583943000000|2020-03-11 16:10:00|874|873.8|876.4|875.8|876.6|876.2|873|872.8|299904
1583943300000|2020-03-11 16:15:00|876.2|875.6|879.6|879|881.6|881|875.8|875.4|320762
1584000300000|2020-03-12 08:05:00|828|827|823|822|828|827.2|820.6|819.2|887661
1584000600000|2020-03-12 08:10:00|822.8|821.8|822.8|822|827|826.4|821.8|820.6|462811
1584000900000|2020-03-12 08:15:00|822.6|821.8|830.4|829.4|832.4|831.2|819.6|819|329707
1584001200000|2020-03-12 08:20:00|830.6|829.6|831.6|830.8|833.8|832.2|829|828|207891
1584001500000|2020-03-12 08:25:00|831.2|831|822.2|821.4|831.6|831|821.2|820.2|459145
1584001800000|2020-03-12 08:30:00|822|821|822.4|822.2|827|825.8|821|820.4|276533
1584002100000|2020-03-12 08:35:00|822.2|822|819.8|819.6|823.6|823|818.2|817.6|300731
1584002400000|2020-03-12 08:40:00|819.6|819.4|820|818.6|822.6|822|817.6|817|215185
1584002700000|2020-03-12 08:45:00|819.8|819|815.2|814|820.8|819.2|812.8|812|209449
1584003000000|2020-03-12 08:50:00|814.8|814.2|816.4|815.2|817|815.8|812.2|811.4|190546
1584003300000|2020-03-12 08:55:00|816.2|815.4|820.2|818.2|822.6|821|816|815.4|125811
1584003600000|2020-03-12 09:00:00|820|819|817.4|816.4|820.2|819.8|815.8|815.2|146565
1584003900000|2020-03-12 09:05:00|817.2|816.8|809.2|808.8|818.2|817.6|809.2|808.8|318390
1584004200000|2020-03-12 09:10:00|809.4|809|807.6|807.2|809.4|809|806.2|805.4|343757
1584004500000|2020-03-12 09:15:00|807.8|807|808.8|808|810.4|809.8|807|806.6|198043
1584004800000|2020-03-12 09:20:00|808.6|808.6|811.8|811|812.6|811.6|806.8|806|311320
1584005100000|2020-03-12 09:25:00|811.4|810.8|808.2|807.8|812.2|811.6|807|806.8|337439
1584005400000|2020-03-12 09:30:00|808.6|808|809.6|809.2|811|810.6|806.8|806.6|329743
1584005700000|2020-03-12 09:35:00|809.8|809.4|807|806.6|809.8|809.4|806.8|806.4|255770
1584006000000|2020-03-12 09:40:00|807.2|806.8|811.8|811.2|812.4|812|807.2|806.8|192838
1584006300000|2020-03-12 09:45:00|812|811.4|816.4|816.2|817.4|816.6|811.6|811.2|529716
1584006600000|2020-03-12 09:50:00|816.6|816.4|814.2|813.8|816.6|816.4|812.6|812.4|276508
1584006900000|2020-03-12 09:55:00|814.4|814|810.6|810|815.4|815.2|810.4|810|383864
1584007200000|2020-03-12 10:00:00|810.4|809.8|807.2|806.6|810.6|810.2|806.8|806.4|354809
1584007500000|2020-03-12 10:05:00|807|806.8|808.4|808|809.2|808.8|806.8|806.4|159440
1584007800000|2020-03-12 10:10:00|808.6|808.2|806.6|806.2|809.8|809.4|806.4|806|144899
1584008100000|2020-03-12 10:15:00|806.4|806|804.6|804.2|807.8|807.2|804.4|804|199058
1584008400000|2020-03-12 10:20:00|804.8|804.4|803.2|802.8|805|804.6|801.6|801.2|178019
1584008700000|2020-03-12 10:25:00|803|802.6|803.8|803.4|804.2|804|801.4|801|196457
1584009000000|2020-03-12 10:30:00|804|803.6|802.8|802.2|804|803.6|801.6|801.4|135902
1584009300000|2020-03-12 10:35:00|802.6|802.4|805.2|804.8|805.2|804.8|802.2|802|126102
1584009600000|2020-03-12 10:40:00|805|804.6|805.2|804.8|808.6|808|804|803.8|179091
1584009900000|2020-03-12 10:45:00|805|804.6|808.6|808.4|810.4|810|804.6|804.2|344702
1584010200000|2020-03-12 10:50:00|808.4|808.2|809.6|809.2|810.6|810.2|807|806.6|172135
1584010500000|2020-03-12 10:55:00|809.4|809|811.4|811|811.4|811|807|806.6|131322
1584010800000|2020-03-12 11:00:00|811.2|810.8|807.8|807.2|811.2|810.8|807|806.4|104701
1584011100000|2020-03-12 11:05:00|807.6|807.4|807|806.4|808.6|808.2|806.6|806.2|234022
1584011400000|2020-03-12 11:10:00|806.8|806.2|806.2|805.8|807.2|806.8|805|804.6|193461
1584011700000|2020-03-12 11:15:00|806|805.6|806.6|806|807.4|807.2|805.2|804.8|142381
1584012000000|2020-03-12 11:20:00|806.4|805.8|806.8|806.4|807.2|807|804.6|804.2|240165
1584012300000|2020-03-12 11:25:00|806.6|806.2|805.2|804.6|806.8|806.2|804|803.8|241521
1584012600000|2020-03-12 11:30:00|805.4|804.8|808.6|808.2|809|808.6|804.8|804.4|138709
1584012900000|2020-03-12 11:35:00|808.8|808.4|810|809.6|810.8|810|807.6|807.2|197314
1584013200000|2020-03-12 11:40:00|810.2|809.8|808.6|808.2|810.6|810.2|807.6|807.2|170306
1584013500000|2020-03-12 11:45:00|808.4|808|809.8|809.4|810.6|810.2|807.6|807.2|127493
1584013800000|2020-03-12 11:50:00|809.6|809.2|811.6|811.2|811.8|811.4|808.8|808.6|162091
1584014100000|2020-03-12 11:55:00|811.8|811.4|812.2|811.6|814|813.6|811|810.6|417203
1584014400000|2020-03-12 12:00:00|812|811.8|812|811.6|814.4|813.6|811|810.4|183867
1584014700000|2020-03-12 12:05:00|811.8|811.4|809.8|809.4|812.2|811.8|807.6|807.4|155561
1584015000000|2020-03-12 12:10:00|810|809.2|809.8|809.4|811|810.6|808.8|808.2|110030
1584015300000|2020-03-12 12:15:00|810|809.6|813.2|812.6|814.4|813.8|809.2|808.6|205734
1584015600000|2020-03-12 12:20:00|813|812.8|813|812.4|814.4|814|812.4|812|121680
1584015900000|2020-03-12 12:25:00|812.8|812.6|811.4|810|818.8|818.2|809.4|809|340274
1584016200000|2020-03-12 12:30:00|811.2|809.8|808.6|808.2|813|812.4|807.8|807.2|209054
1584016500000|2020-03-12 12:35:00|808.8|808.6|812.8|812.4|813|812.4|807.6|807.4|112863
1584016800000|2020-03-12 12:40:00|812.6|812.2|817.4|816|820|819|811.8|811.6|461159
1584017100000|2020-03-12 12:45:00|817.2|815.8|806.2|805.2|822.8|821.2|805.8|805|376190
1584017400000|2020-03-12 12:50:00|806|805|799.6|798.8|806.6|805.6|796.2|795|669140
1584017700000|2020-03-12 12:55:00|799.8|799|799|798|801|799.6|792.4|792|337453
1584018000000|2020-03-12 13:00:00|798.8|797.8|796.6|795.8|802|801.2|794.2|793.8|225035
1584018300000|2020-03-12 13:05:00|796.4|796|794.6|793.6|798.6|797.8|793|792|296395
1584018600000|2020-03-12 13:10:00|794.4|793.8|793.2|792.6|796.2|795.8|792.8|792|201125
1584018900000|2020-03-12 13:15:00|793.6|792.8|788.8|788.4|794.2|793.4|788.4|788|333479
1584019200000|2020-03-12 13:20:00|788.6|788.2|782|781.2|789|788.8|781.6|780.2|344677
1584019500000|2020-03-12 13:25:00|781.8|781|780.6|779.2|784|783.2|779|778.6|445312
1584019800000|2020-03-12 13:30:00|780.4|779|782.4|781.2|782.8|782|774|772.6|457199
1584020100000|2020-03-12 13:35:00|782|781|775.6|773.8|782.8|781.2|771.2|770.4|277931
1584020400000|2020-03-12 13:40:00|775.4|774|764|762.4|777|775.2|761|760.2|386005
1584020700000|2020-03-12 13:45:00|763.8|763|770.4|769.2|770.4|769.4|759.6|758.4|296755
1584021000000|2020-03-12 13:50:00|770.2|769|759.6|757.8|773.2|771.6|757|755.4|609980
1584021300000|2020-03-12 13:55:00|758.8|758|776.4|774.8|776.4|774.8|758.8|757|286722
1584021600000|2020-03-12 14:00:00|776.2|775|761.4|760.4|776.2|775.2|761.2|760.4|333140
1584021900000|2020-03-12 14:05:00|761.8|760.6|759.6|758.4|765.4|765|757|756|464964
1584022200000|2020-03-12 14:10:00|759.4|758.6|762.4|761.8|767.4|766.4|759.4|758.6|467553
1584022500000|2020-03-12 14:15:00|762.6|761.6|766.6|766|766.6|766|761|760.2|315200
1584022800000|2020-03-12 14:20:00|766.4|765.8|761.2|760.6|768.2|767.4|760.2|759|803128
1584023100000|2020-03-12 14:25:00|761.4|760.4|759|758.6|766.8|766.4|757.8|757|534914
1584023400000|2020-03-12 14:30:00|759.4|758.8|758.2|757.4|763.2|762.2|756|755.2|728138
1584023700000|2020-03-12 14:35:00|758|757.2|757.4|757|764|763.4|756.6|756.2|571876
1584024000000|2020-03-12 14:40:00|757.2|756.8|760|758.6|763|761.8|756.6|756.2|458606
1584024300000|2020-03-12 14:45:00|760.2|758.8|756.8|756.4|762.6|762|756.4|756|657459
1584024600000|2020-03-12 14:50:00|757|756.6|759.8|759.4|760.8|760.2|756.2|756|1081203
1584024900000|2020-03-12 14:55:00|759.6|759.2|761.4|760.4|762.4|761.2|758|757.8|453715
1584025200000|2020-03-12 15:00:00|761.2|760.2|756.4|755.6|761.2|760.2|752|751.8|735090
1584025500000|2020-03-12 15:05:00|756.2|755.8|752|751.6|757|756.6|751.6|751.2|477001
1584025800000|2020-03-12 15:10:00|751.8|751.4|748.6|748|753.8|753|748.6|748|929153
1584026100000|2020-03-12 15:15:00|748.4|747.8|748.8|748.2|752.2|751.6|748.2|747.2|470702
1584026400000|2020-03-12 15:20:00|749|748.4|756.2|755.8|757|756.4|748.8|748.2|507343
1584026700000|2020-03-12 15:25:00|756.4|755.6|749.6|749.2|757.2|756.6|749|748.8|405221
1584027000000|2020-03-12 15:30:00|749.8|749|748.2|747.8|751.6|751|746.4|746|499326
1584027300000|2020-03-12 15:35:00|748.4|747.6|749.8|749.4|750.2|750|746.6|746.2|484783
1584027600000|2020-03-12 15:40:00|749.6|749.2|743|742.4|750.2|749.6|740.8|740.6|702210
1584027900000|2020-03-12 15:45:00|743.2|742.6|734|733.4|743.8|743|733.8|733.2|554736
1584028200000|2020-03-12 15:50:00|733.8|733.2|734.8|734.4|735.4|735|730.8|730.4|602636
1584028500000|2020-03-12 15:55:00|734.6|734.2|737|736.6|740|739.2|734.2|734|560290
1584028800000|2020-03-12 16:00:00|736.8|736.2|736.8|736.4|739.8|739|735.2|734.8|595839
1584029100000|2020-03-12 16:05:00|737|736.2|737.4|736.8|740.4|740|736.2|736|575288
1584029400000|2020-03-12 16:10:00|737.6|737|739|738.4|740.4|739.8|735.8|735.4|658429
1584029700000|2020-03-12 16:15:00|739.2|738.6|736.6|735.2|740.6|740|734.2|733.6|503334
1584086700000|2020-03-13 08:05:00|776.6|770|763.8|763.2|776.6|775.4|763.2|762.2|1258754
1584087000000|2020-03-13 08:10:00|764|763.4|760.4|760|766|765.6|756.6|756.2|724639
1584087300000|2020-03-13 08:15:00|760.6|760.2|751.2|750.4|760.6|760.2|750.8|750|618451
1584087600000|2020-03-13 08:20:00|751.4|750.6|756.8|756|759.4|758.6|751.4|750.6|581699
1584087900000|2020-03-13 08:25:00|756.6|756.2|754.4|754|760|759.6|753.6|753.2|328876
1584088200000|2020-03-13 08:30:00|754.2|754.2|744.8|743.8|754.4|754.2|743.2|742.2|813893
1584088500000|2020-03-13 08:35:00|744.6|744|742.4|741.6|746.4|746|739.8|739.2|523806
1584088800000|2020-03-13 08:40:00|742.2|741.4|739.8|739|744|743.2|738|737.8|345787
1584089100000|2020-03-13 08:45:00|739.6|739.2|735.6|735|743.4|742.2|735.6|735|482942
1584089400000|2020-03-13 08:50:00|735.8|735.2|740|739.2|744.2|743.4|735.8|735.2|268730
1584089700000|2020-03-13 08:55:00|739.8|739.4|738.8|738.2|741.6|740.8|735.4|735|301761
1584090000000|2020-03-13 09:00:00|738.6|738.4|728|727.2|739|738.6|727.8|727|694449
1584090300000|2020-03-13 09:05:00|727.8|727.4|727.4|726.4|729.8|729.4|725.6|725|569352
1584090600000|2020-03-13 09:10:00|727.2|726.6|734|733.6|734.8|734.2|726.8|726.4|339031
1584090900000|2020-03-13 09:15:00|734.2|733.8|732|731.8|735.6|735.2|732|731.6|359607
1584091200000|2020-03-13 09:20:00|731.8|731.6|737.4|737|738.4|738|731.2|730.8|264382
1584091500000|2020-03-13 09:25:00|737.6|737.2|737.6|737|739|738.6|736|735.8|291323
1584091800000|2020-03-13 09:30:00|737.8|737.2|737.6|737|739|738.6|735|734.6|308901
1584092100000|2020-03-13 09:35:00|737.2|737.2|738.8|738.4|741|740.4|736.2|735.8|330401
1584092400000|2020-03-13 09:40:00|738.6|738.2|742.8|742.4|743|742.8|738.6|738.2|223365
1584092700000|2020-03-13 09:45:00|742.6|742.2|746.6|746.4|746.6|746.4|742.2|741.6|272240
1584093000000|2020-03-13 09:50:00|746.8|746.6|747|746.6|748.8|748.2|744.2|744|332911
1584093300000|2020-03-13 09:55:00|747.2|746.8|750.8|750.2|752.4|751.6|747|746.8|494220
1584093600000|2020-03-13 10:00:00|750.6|750|754.2|753.6|755.6|755.2|750.4|750|584535
1584093900000|2020-03-13 10:05:00|754|754|752.8|752|754|754|745|744.6|539476
1584094200000|2020-03-13 10:10:00|752.6|752.2|756.2|755.6|757.6|756.8|751.6|751.2|134391
1584094500000|2020-03-13 10:15:00|756.4|756|756.4|756|758|757.6|754.8|754.4|375815
1584094800000|2020-03-13 10:20:00|756.6|756.4|751|750.4|757|756.6|750.4|750.2|302858
1584095100000|2020-03-13 10:25:00|750.8|750.6|747.4|747|750.8|750.6|744.8|744.4|318899
1584095400000|2020-03-13 10:30:00|747.6|747.2|746.4|745.8|750|749.4|746.2|745.8|186131
1584095700000|2020-03-13 10:35:00|746.2|746|749.8|749.2|749.8|749.4|744.8|744.6|341221
1584096000000|2020-03-13 10:40:00|750|749.4|750.6|750.2|752.4|751.8|749.6|749.2|387676
1584096300000|2020-03-13 10:45:00|751|750.4|748.4|748|751.4|751|747.2|747|353638
1584096600000|2020-03-13 10:50:00|748.6|748.2|752.4|752|752.4|752|748.6|748.2|189350
1584096900000|2020-03-13 10:55:00|752.2|751.6|753|752.6|754|753.8|751.2|750.6|112610
1584097200000|2020-03-13 11:00:00|752.8|752.4|753|752.6|754.6|754|752.6|752.2|149368
1584097500000|2020-03-13 11:05:00|753.2|752.8|760.8|760.4|761.6|760.6|753.2|752.6|199830
1584097800000|2020-03-13 11:10:00|761|760.6|769.2|768.8|769.6|769|760.4|760|212479
1584098100000|2020-03-13 11:15:00|769.4|769|770.8|770|780|779.6|769.4|769|591290
1584098400000|2020-03-13 11:20:00|770.6|770.2|764.8|764.2|772|771.4|764.2|762.8|478095
1584098700000|2020-03-13 11:25:00|765|764.4|767.4|766.4|768.8|767.6|762|761.4|316963
1584099000000|2020-03-13 11:30:00|767.6|766.6|774.6|774|774.8|774|767.6|766.6|248621
1584099300000|2020-03-13 11:35:00|774.8|773.8|774|773.4|775.4|774.6|770.4|770|266006
1584099600000|2020-03-13 11:40:00|774.2|773.6|779|778.4|781.2|780.4|773|772.8|230062
1584099900000|2020-03-13 11:45:00|778.8|778.6|774.2|773.6|779.8|779.4|774|773.6|260574
1584100200000|2020-03-13 11:50:00|774|773.2|777.6|776.8|779|778.4|773.6|773|196289
1584100500000|2020-03-13 11:55:00|777.4|776.6|779.2|778.6|782|781.4|775.8|775.2|280275
1584100800000|2020-03-13 12:00:00|779.4|778.8|782.2|781.6|784|783.2|777.6|776.6|274043
1584101100000|2020-03-13 12:05:00|782|781.4|785.2|784.6|786|785.8|781.8|781|231155
1584101400000|2020-03-13 12:10:00|785.4|784.8|786.4|785.8|787|786.4|783.4|783|178379
1584101700000|2020-03-13 12:15:00|786.6|786|793.2|792.6|795.6|795|786.6|785.8|214079
1584102000000|2020-03-13 12:20:00|793|792.4|801.8|800.6|801.8|801|792.2|791.6|353121
1584102300000|2020-03-13 12:25:00|801.6|800.8|807|806.6|808|807.6|800|799.6|309314
1584102600000|2020-03-13 12:30:00|806.8|806.2|811.8|811|814|813.2|806.4|805.6|214750
1584102900000|2020-03-13 12:35:00|811.6|810.8|809.4|809|811.8|810.8|807|806.6|259070
1584103200000|2020-03-13 12:40:00|809.2|808.8|809.8|809.4|812.8|812.4|805.8|805.6|329007
1584103500000|2020-03-13 12:45:00|809.6|809.2|805.4|804.8|809.6|809.4|804.6|804.2|309363
1584103800000|2020-03-13 12:50:00|805.6|804.6|804.8|804.4|810|809.4|801|800.8|308670
1584104100000|2020-03-13 12:55:00|804.6|804.2|805.8|804.8|807.4|807|804.2|803.6|173850
1584104400000|2020-03-13 13:00:00|806|805|802.4|801.6|806.6|805.6|799.8|799.2|284059
1584104700000|2020-03-13 13:05:00|802|801.4|801.2|800.8|804.4|803.2|794|793.4|268765
1584105000000|2020-03-13 13:10:00|801.4|800.6|808|807.2|809.8|809.2|801.2|800.6|114878
1584105300000|2020-03-13 13:15:00|807.8|807|806.4|805.8|809.8|809|806|804.8|198698
1584105600000|2020-03-13 13:20:00|806.2|805.6|803.4|802.6|806.8|806|801.6|800.8|151369
1584105900000|2020-03-13 13:25:00|803.2|803|804|803.4|805.6|805|800.8|800.6|308102
1584106200000|2020-03-13 13:30:00|803.8|803.2|795.2|794.4|804|803.6|792.6|792.4|268537
1584106500000|2020-03-13 13:35:00|795|794.2|788|787.4|797.8|797|787|786.2|372594
1584106800000|2020-03-13 13:40:00|787.8|787|784.4|783.6|790|789.2|779.8|778.4|824062
1584107100000|2020-03-13 13:45:00|784.2|783.8|782.4|781.8|787.8|787.4|781.8|781|297793
1584107400000|2020-03-13 13:50:00|782.2|781.6|773.8|773|782.4|781.8|773.2|772.4|665807
1584107700000|2020-03-13 13:55:00|774|773.2|770.6|769.8|776.8|776.6|769.2|768.2|397121
1584108000000|2020-03-13 14:00:00|770.8|769.6|780|779.4|782.8|781.4|769|768|487002
1584108300000|2020-03-13 14:05:00|779.8|779.2|779.2|777.8|783.6|783.2|777.8|777|222598
1584108600000|2020-03-13 14:10:00|779|777.6|778.4|778|784.4|783.2|776.6|775.6|334783
1584108900000|2020-03-13 14:15:00|778.6|778.2|786.2|785.4|790.2|789.2|777.2|776.2|416435
1584109200000|2020-03-13 14:20:00|786.4|785.6|787.4|786.8|791.6|790.8|786|785|236041
1584109500000|2020-03-13 14:25:00|787.2|786.6|782|781.6|792.6|791.2|780.8|780.4|591985
1584109800000|2020-03-13 14:30:00|781.8|781.4|781.4|781|786.4|785.6|779.8|779.6|433114
1584110100000|2020-03-13 14:35:00|781.2|780.8|772.2|771.2|781.2|780.8|769|768.8|582102
1584110400000|2020-03-13 14:40:00|772.4|771.4|768.4|767.4|772.4|771.6|766.8|766.2|320481
1584110700000|2020-03-13 14:45:00|768.2|767.2|764.4|764|768.6|768.4|764|763.4|257778
1584111000000|2020-03-13 14:50:00|764.2|763.8|760|759.2|766.2|765.6|758.6|757.8|437235
1584111300000|2020-03-13 14:55:00|760.2|759.4|754.6|753.6|761|760.4|752.8|752|515188
1584111600000|2020-03-13 15:00:00|754.8|753.4|755|754.6|761.2|760.4|754|753.2|239262
1584111900000|2020-03-13 15:05:00|755.4|754.8|750.4|750|755.4|754.8|750.4|750|472738
1584112200000|2020-03-13 15:10:00|750.2|749.8|752|751.2|755.4|754.6|746.2|745.8|451929
1584112500000|2020-03-13 15:15:00|751.8|751|745.4|744.8|753|752.6|741.6|740.6|661652
1584112800000|2020-03-13 15:20:00|745.6|745|740|739.4|748.4|747.8|739.2|739|338532
1584113100000|2020-03-13 15:25:00|739.6|739.6|730.6|730.2|741.6|740.8|730.6|730|386303
1584113400000|2020-03-13 15:30:00|730.8|730.6|726|725.2|735.8|735.6|725.6|725|448848
1584113700000|2020-03-13 15:35:00|725.8|725.4|727.8|727.4|734.4|733.8|724.8|724.2|529166
1584114000000|2020-03-13 15:40:00|728.6|728.4|721.8|721.2|729|728.4|721.6|721|407297
1584114300000|2020-03-13 15:45:00|722|721.4|716.6|716.2|724|723.6|715.6|715.2|497966
1584114600000|2020-03-13 15:50:00|716.4|716|719.4|718.8|721.6|721.2|715.4|715|747791
1584114900000|2020-03-13 15:55:00|719.2|718.6|728|727|733.2|733|718.8|718.4|641684
1584115200000|2020-03-13 16:00:00|728.2|727.2|723.6|723|730.2|729.6|721.2|720.8|209656
1584115500000|2020-03-13 16:05:00|723.4|723.2|726.2|725.8|729.2|728.4|722|721.6|443804
1584115800000|2020-03-13 16:10:00|725.8|725.6|724.8|724.2|728.2|727.6|720.4|720|586694
1584116100000|2020-03-13 16:15:00|724.6|724|724.8|723.6|726.8|726|722|721.2|287922
1584345900000|2020-03-16 08:05:00|704|703|695|694|704|703|685|684.2|1543788
1584346200000|2020-03-16 08:10:00|694.8|693.6|674.2|672.8|695|693.6|673|672|555067
1584346500000|2020-03-16 08:15:00|674.4|673|665.4|663.6|676.6|675.2|665.2|662.8|399827
1584346800000|2020-03-16 08:20:00|664.6|663.8|663.8|662.4|666.6|664.4|660.8|658.8|254223
1584347100000|2020-03-16 08:25:00|663.6|662.2|632.2|631.2|663.6|662.2|631.8|631.2|359506
1584347400000|2020-03-16 08:30:00|632.4|631|649.8|648.8|651.4|650.6|631|630.2|406613
1584347700000|2020-03-16 08:35:00|649.6|648.6|638.2|636.6|650.4|648.8|636.6|635|540704
1584348000000|2020-03-16 08:40:00|638.6|636.8|648.4|647|649.2|647|638|636.6|270635
1584348300000|2020-03-16 08:45:00|649|647.2|641|640|649|647.2|641|640|551310
1584348600000|2020-03-16 08:50:00|640.8|640.2|640.2|638.4|642|641|635.8|635|283097
1584348900000|2020-03-16 08:55:00|640.4|638.6|634.4|633.2|641.2|640.8|634.4|633|374708
1584349200000|2020-03-16 09:00:00|634.2|633.4|629.2|628.4|637.6|635.4|628.8|628|521960
1584349500000|2020-03-16 09:05:00|628.8|628.2|637|635.8|638|636.6|628.8|628|310100
1584349800000|2020-03-16 09:10:00|637.2|636|632.8|632.2|637.6|636.2|628.2|627.6|308514
1584350100000|2020-03-16 09:15:00|632.6|632|633.4|633|636.8|636.4|629.6|628.8|308857
1584350400000|2020-03-16 09:20:00|633.6|633.2|637.2|636.2|637.2|636.2|631.4|631|211409
1584350700000|2020-03-16 09:25:00|636.4|636.4|641|640|642.4|641.4|635|634.2|289399
1584351000000|2020-03-16 09:30:00|641.2|640.4|637|635.8|641.4|640.4|633.6|632.2|324977
1584351300000|2020-03-16 09:35:00|636.8|636|636.8|635.6|639.6|638.4|634.2|633.4|423400
1584351600000|2020-03-16 09:40:00|637|635.8|636.8|635.6|639.8|638.4|634.4|633.4|275083
1584351900000|2020-03-16 09:45:00|637|635.8|639.8|639|642.6|641.4|637|635.8|284129
1584352200000|2020-03-16 09:50:00|641|639.2|635.8|635.2|641.4|640.4|635.2|634.2|401360
1584352500000|2020-03-16 09:55:00|636|635.4|636|635.2|641|639.8|634|633|667659
1584352800000|2020-03-16 10:00:00|635.8|635|640|639.2|641.2|640|634|633|313494
1584353100000|2020-03-16 10:05:00|640.2|639.4|648.4|647|648.4|647|638.2|637.4|355250
1584353400000|2020-03-16 10:10:00|648.2|647.2|650.4|649.4|652|650.8|647|646.4|319120
1584353700000|2020-03-16 10:15:00|650.6|649.6|653.4|652.2|653.4|652.2|645.6|644.6|299291
1584354000000|2020-03-16 10:20:00|653.2|651.8|649|647.8|654.2|653.2|645.8|645|357055
1584354300000|2020-03-16 10:25:00|648.8|648|646.8|645.6|651|649.6|643.8|642.8|205929
1584354600000|2020-03-16 10:30:00|647|645.8|648|647.2|650|649.2|645.6|644.6|146720
1584354900000|2020-03-16 10:35:00|647.4|647.4|647.8|647.2|649|648.4|645.4|644.6|184438
1584355200000|2020-03-16 10:40:00|648|647.4|645|644|648|647.4|643|642.6|311959
1584355500000|2020-03-16 10:45:00|645.2|644.2|647|646|648.6|647.8|643.8|643|197319
1584355800000|2020-03-16 10:50:00|646.6|646.2|643|642.6|647|646.4|642.8|642|388551
1584356100000|2020-03-16 10:55:00|643.2|642.8|640.8|640.2|643.8|643.2|640.8|640.2|157764
1584356400000|2020-03-16 11:00:00|641|640.4|639.8|639.2|643.2|642.6|639.8|639|215420
1584356700000|2020-03-16 11:05:00|640|639.4|641.8|641|643.2|642.4|639|638.4|187457
1584357000000|2020-03-16 11:10:00|641.6|640.8|638.8|638.2|641.6|640.8|637.6|637|193646
1584357300000|2020-03-16 11:15:00|639|638|638.2|637.6|640.6|639.8|637.8|637.2|232215
1584357600000|2020-03-16 11:20:00|638|637.2|638.8|638|640|639.4|636.6|636|255195
1584357900000|2020-03-16 11:25:00|638.6|638.2|636.4|635.8|639|638.6|635.8|635|182574
1584358200000|2020-03-16 11:30:00|636.2|636|635.8|635|636.6|636|633.2|632.2|222099
1584358500000|2020-03-16 11:35:00|635.6|635.4|635.2|634.2|635.8|635.4|633.4|632.6|179455
1584358800000|2020-03-16 11:40:00|634.8|634.4|635.2|634.4|635.6|635|632.8|632|139943
1584359100000|2020-03-16 11:45:00|635|634.2|637.4|636.8|637.4|637.2|633|632.2|134288
1584359400000|2020-03-16 11:50:00|637.2|636.6|635.8|635.2|639|638.6|635.2|634.4|134521
1584359700000|2020-03-16 11:55:00|635.6|635|630.8|630.2|637|636|630.8|630|136208
1584360000000|2020-03-16 12:00:00|631|630.4|633.2|632.4|636.2|635.4|631|630.4|229158
1584360300000|2020-03-16 12:05:00|633.4|632.6|632.2|631.8|633.4|632.8|631|630.2|97330
1584360600000|2020-03-16 12:10:00|632.4|631.4|629.8|629.2|632.4|632|628.8|628.2|234030
1584360900000|2020-03-16 12:15:00|629.6|629|632|631.6|632.8|632|628.4|628|184294
1584361200000|2020-03-16 12:20:00|632.2|631.4|628.6|628|632.4|632|627.8|627.4|279626
1584361500000|2020-03-16 12:25:00|628.4|627.8|629.8|629.2|631|630.8|628.4|627.6|98962
1584361800000|2020-03-16 12:30:00|630|629.4|625.8|625|630.8|630.4|625.4|625|228023
1584362100000|2020-03-16 12:35:00|625.4|624.8|626.4|625.6|627|626.2|622.8|622|183900
1584362400000|2020-03-16 12:40:00|626.6|625.8|629.8|629.4|632.8|632.2|626.4|625.8|392841
1584362700000|2020-03-16 12:45:00|629.2|629.6|622.4|621.8|629.2|629.6|619.2|618.6|383449
1584363000000|2020-03-16 12:50:00|622.6|622|622.6|622|625.8|625.2|621.2|620.4|277889
1584363300000|2020-03-16 12:55:00|622.4|621.6|626.2|625.2|628|627.2|622.2|621.6|147094
1584363600000|2020-03-16 13:00:00|626|625|621|620.4|626|625.4|621|620.2|255816
1584363900000|2020-03-16 13:05:00|620.8|620.6|625.8|625.2|626.6|626.4|620.6|620|172042
1584364200000|2020-03-16 13:10:00|625.6|625|626.4|625.6|626.8|626.2|623|622.2|163824
1584364500000|2020-03-16 13:15:00|626.6|625.8|626|625|629.6|628.6|625.6|625|287287
1584364800000|2020-03-16 13:20:00|626.2|625.2|629.2|628.6|630.6|630.2|624.2|623.2|219688
1584365100000|2020-03-16 13:25:00|629.4|628.8|627|626.6|631.8|630.8|626.8|626|141866
1584365400000|2020-03-16 13:30:00|626.8|626.2|626.2|625.4|627.2|626.4|624|623|148497
1584365700000|2020-03-16 13:35:00|626|625.2|623.8|623|626|625.2|621.4|620.4|242567
1584366000000|2020-03-16 13:40:00|624|623.2|623.6|622.4|624.2|624|622|621.4|204880
1584366300000|2020-03-16 13:45:00|622.8|622.6|627.4|626.4|627.6|626.6|619.6|619|432576
1584366600000|2020-03-16 13:50:00|627.6|626.6|636.4|635.4|636.8|635.8|624.6|623.8|358758
1584366900000|2020-03-16 13:55:00|635.4|635.2|645.2|644|646.8|645.6|635.4|635.2|566806
1584367200000|2020-03-16 14:00:00|645.4|644.2|634|632.4|645.6|645|632.2|630.8|532484
1584367500000|2020-03-16 14:05:00|633.8|632.6|648.4|647.2|648.4|647.2|633.8|632.6|247444
1584367800000|2020-03-16 14:10:00|648.2|647.8|648.6|647.2|650.8|650|644.8|644|205434
1584368100000|2020-03-16 14:15:00|648.4|647.8|647.8|646.4|651.6|650.4|645.8|645.2|159818
1584368400000|2020-03-16 14:20:00|647.6|646.6|653.2|652.2|657.6|656.6|646.2|645.6|227574
1584368700000|2020-03-16 14:25:00|653|652|655|654.2|660|659.4|651.2|650.2|435478
1584369000000|2020-03-16 14:30:00|655.6|654.4|663.8|662.4|664.8|663.8|654.4|653.6|224477
1584369300000|2020-03-16 14:35:00|664|663|669.2|668|669.4|668|662|661.4|323191
1584369600000|2020-03-16 14:40:00|669.4|668.2|671.6|670.2|673|672.4|665.2|664.2|300501
1584369900000|2020-03-16 14:45:00|671.4|670|671.4|670.8|678.4|677|671|670|301539
1584370200000|2020-03-16 14:50:00|671.8|671|668.4|667.2|672.2|671|660.6|660|511149
1584370500000|2020-03-16 14:55:00|668.6|667.4|665.8|664.8|669.6|668.4|661|660.4|301382
1584370800000|2020-03-16 15:00:00|665.2|664.6|660.6|659.4|668.6|667.6|660|659|327705
1584371100000|2020-03-16 15:05:00|660|659.6|664.8|664|668|667.4|660|659.6|356201
1584371400000|2020-03-16 15:10:00|664.6|663.8|663.6|662.8|666.4|665.8|661.4|660.4|279557
1584371700000|2020-03-16 15:15:00|663.8|663|670.2|669.6|672|671.4|663.8|662.8|248133
1584372000000|2020-03-16 15:20:00|670|669.4|676.4|674.8|676.6|675.8|669|668.2|243169
1584372300000|2020-03-16 15:25:00|676.2|675|676.4|675.6|677.4|676.4|670.8|670|360614
1584372600000|2020-03-16 15:30:00|676.6|675.4|666.6|665.2|679.6|678.6|665.8|665|362650
1584372900000|2020-03-16 15:35:00|667|665.4|672|670.6|677.4|675.8|665.8|665.4|235986
1584373200000|2020-03-16 15:40:00|672.2|670.8|666.4|665.6|673.8|672.6|663.8|662.6|189325
1584373500000|2020-03-16 15:45:00|666|665.8|669.2|668.2|671.8|670.6|663|662.4|516352
1584373800000|2020-03-16 15:50:00|669.4|668.4|666.6|665.6|670.4|669.4|665.8|665|298895
1584374100000|2020-03-16 15:55:00|666.4|665.4|665.2|664.2|667.4|666.6|659.6|659.4|268423
1584374400000|2020-03-16 16:00:00|665.4|664.4|664.6|664.2|666|665.4|661.8|660.8|402672
1584374700000|2020-03-16 16:05:00|664.8|664|661.6|661.2|665.2|664.4|660.2|659.4|556480
1584375000000|2020-03-16 16:10:00|662|661.4|662.8|662.2|665.2|664.8|661|660.4|686420
1584375300000|2020-03-16 16:15:00|662.6|662|659.2|658.4|664|663.6|658.6|658|468866
1584432300000|2020-03-17 08:05:00|695|691|689.2|686.8|700|698.6|688|686.6|760054
1584432600000|2020-03-17 08:10:00|689.4|687|677.6|675.4|689.6|688.2|677|675.2|195612
1584432900000|2020-03-17 08:15:00|677.4|676.4|680.8|679|681.8|680|672.4|670.8|134120
1584433200000|2020-03-17 08:20:00|680.6|679.8|672.2|670.2|682.2|680|668.6|667|153137
1584433500000|2020-03-17 08:25:00|672.4|670.4|669.2|667.4|675.8|672|662.2|661|145655
1584433800000|2020-03-17 08:30:00|669.6|668.2|658|656.2|671.4|668.8|653.8|652.2|242370
1584434100000|2020-03-17 08:35:00|657.2|656.4|656|654.8|664.2|662.2|655.8|654|177977
1584434400000|2020-03-17 08:40:00|655.8|654.6|654.6|652.8|655.8|654.6|648.2|646.4|266609
1584434700000|2020-03-17 08:45:00|655|653|649.2|648|656.8|656|648.2|647.2|531662
1584435000000|2020-03-17 08:50:00|649|647.8|646.4|645.2|650|648.6|643.8|642.6|131328
1584435300000|2020-03-17 08:55:00|646.6|645.4|646|644.2|648|647.2|641.8|641|203645
1584435600000|2020-03-17 09:00:00|645.8|644.4|650|648.6|650|648.6|640.4|640|187829
1584435900000|2020-03-17 09:05:00|648.8|648.8|634|632.6|651.6|650|634|632.6|209521
1584436200000|2020-03-17 09:10:00|634.2|632.8|637|635.6|637.6|637.2|631|630.6|199325
1584436500000|2020-03-17 09:15:00|636.4|635.8|637.8|636.2|644|643.6|633.8|632.2|160006
1584436800000|2020-03-17 09:20:00|638.2|636.4|639.4|638.2|640.8|639.8|637.4|636|149273
1584437100000|2020-03-17 09:25:00|639.2|638|637.6|636.4|639.2|638|631.8|630.6|108304
1584437400000|2020-03-17 09:30:00|637.4|635.8|624.4|622.8|637.4|635.8|618.2|617.2|429564
1584437700000|2020-03-17 09:35:00|624|622.6|622.8|621.2|624|622.6|619.2|618.2|210602
1584438000000|2020-03-17 09:40:00|622.6|621|624.8|623.2|627.2|625.6|618.8|618|122632
1584438300000|2020-03-17 09:45:00|624|623.4|634.6|632.8|640.2|638.2|624|623.2|103613
1584438600000|2020-03-17 09:50:00|634.4|632.6|625.8|624.6|634.4|633.8|625.4|624|178117
1584438900000|2020-03-17 09:55:00|625.6|625|629|627.4|633.4|632|623.6|622.6|172674
1584439200000|2020-03-17 10:00:00|628.8|627.6|633.2|632.2|633.2|632.2|625|624|131679
1584439500000|2020-03-17 10:05:00|632.6|632|635|633.8|635.8|634.8|630|629|119897
1584439800000|2020-03-17 10:10:00|635.2|634.8|640.4|639.4|644.8|643|634.6|633.4|384231
1584440100000|2020-03-17 10:15:00|640.6|639.6|642.8|642|643|642|638.2|637.4|136959
1584440400000|2020-03-17 10:20:00|643|642.2|647|645.8|648.8|647.4|640.6|640|106521
1584440700000|2020-03-17 10:25:00|646.8|645.6|647.6|646.6|651|649.8|646.2|644.8|150921
1584441000000|2020-03-17 10:30:00|647.4|646.4|643.4|642.2|647.6|646.8|641.8|640.8|224323
1584441300000|2020-03-17 10:35:00|643.2|642.4|644.4|643|650|648.4|640|639|167193
1584441600000|2020-03-17 10:40:00|644.2|643.2|640|639.2|645|644|638.8|637.6|193863
1584441900000|2020-03-17 10:45:00|639.4|639.4|642|641.4|646.2|645.2|639.4|638.4|161453
1584442200000|2020-03-17 10:50:00|642.2|641|646.4|645.8|647.8|647|640.6|639.8|141134
1584442500000|2020-03-17 10:55:00|646|646|652.8|652|653|652.4|644|643.2|116776
1584442800000|2020-03-17 11:00:00|652.6|652.2|653.6|652.6|653.8|652.8|644.6|643.6|160466
1584443100000|2020-03-17 11:05:00|653.8|652.8|655.8|655.4|659.4|658|651.6|650.6|129431
1584443400000|2020-03-17 11:10:00|655.6|655.6|653.4|652.4|657|656|648|646.4|270649
1584443700000|2020-03-17 11:15:00|653.6|652.6|649|647.8|654.6|653.8|646.2|645.4|173350
1584444000000|2020-03-17 11:20:00|649.4|648|644|642.8|650|649.2|642.6|642|175037
1584444300000|2020-03-17 11:25:00|643.6|643|643|642.2|646.8|646.2|639.2|637.6|336624
1584444600000|2020-03-17 11:30:00|643.2|642.4|633.8|633.2|644.6|644|633|632|181945
1584444900000|2020-03-17 11:35:00|633.4|633|638|636.8|639|637.8|633.2|632|153444
1584445200000|2020-03-17 11:40:00|638.2|637|633|632.2|641|639.6|632.4|632|258149
1584445500000|2020-03-17 11:45:00|633.2|632.4|639|637.8|642.6|641.8|633|632|139764
1584445800000|2020-03-17 11:50:00|638.8|638|637|635.6|640.8|639.6|634.8|633.6|153190
1584446100000|2020-03-17 11:55:00|636.8|635.8|633|632|638.6|637.6|632|631.4|108555
1584446400000|2020-03-17 12:00:00|633.2|632.2|634.8|633.8|637.4|636.4|631.6|631|129563
1584446700000|2020-03-17 12:05:00|634.6|633.6|638.4|637.2|641|640|633.6|632.4|159421
1584447000000|2020-03-17 12:10:00|638.6|637.4|641.2|640|644.8|643.8|638.6|637.4|77622
1584447300000|2020-03-17 12:15:00|641|640.8|642|641.6|642.4|641.6|639.4|638.2|102985
1584447600000|2020-03-17 12:20:00|642.2|641.8|643.8|643.2|643.8|643.4|639.8|639.2|126213
1584447900000|2020-03-17 12:25:00|643.6|643.4|642.8|641.6|645.2|644.4|642.6|641.6|102233
1584448200000|2020-03-17 12:30:00|642.6|641.8|646.8|645.6|647|646|639.6|638.6|253217
1584448500000|2020-03-17 12:35:00|646.6|645.4|644|643|646.6|645.6|642.8|642|151567
1584448800000|2020-03-17 12:40:00|643.8|643.4|644.2|643.8|645.4|645|642.4|641.6|108485
1584449100000|2020-03-17 12:45:00|644.4|644|643.4|642.8|645.4|645.2|642.2|641.8|153768
1584449400000|2020-03-17 12:50:00|643.2|642.6|643.6|642.8|643.6|643|640.6|640.2|83902
1584449700000|2020-03-17 12:55:00|643.4|643|648|647|649|648|643|642.8|89051
1584450000000|2020-03-17 13:00:00|648.2|647.2|650.4|649.8|651|650.4|646.4|645.6|119094
1584450300000|2020-03-17 13:05:00|650.8|650|652|651|652.8|652.2|647.6|646.8|128734
1584450600000|2020-03-17 13:10:00|651.8|651.2|655|653.8|655|654|650.8|650|119072
1584450900000|2020-03-17 13:15:00|655.2|654|649.4|648.4|657|656.2|648.8|648.2|119612
1584451200000|2020-03-17 13:20:00|649.6|648.6|652.6|651.6|653|652.2|649.4|648.4|126005
1584451500000|2020-03-17 13:25:00|652.8|651.8|651.2|650.8|654.4|653.4|650.8|650|201229
1584451800000|2020-03-17 13:30:00|651.6|651|649.4|648.4|659.2|658.2|648|647|217391
1584452100000|2020-03-17 13:35:00|649.2|648.6|640.8|639.6|649.4|648.6|639.6|639|270790
1584452400000|2020-03-17 13:40:00|640.6|639.2|636.2|634.8|642.2|641.8|633|631.4|320663
1584452700000|2020-03-17 13:45:00|636.4|635|638.2|637.6|643.8|642.4|636.4|634.8|137842
1584453000000|2020-03-17 13:50:00|638|637.4|631.6|630.4|639.2|638.2|631.2|630.4|180621
1584453300000|2020-03-17 13:55:00|631.8|630.6|635.2|634|636.6|635.4|631.2|630.6|257571
1584453600000|2020-03-17 14:00:00|635.4|634.2|641|639.8|641|639.8|631.6|630.4|135302
1584453900000|2020-03-17 14:05:00|641.2|640|641.2|639.6|644.2|642.8|638.6|637.6|128024
1584454200000|2020-03-17 14:10:00|641.4|639.8|643.4|642.4|646|644.8|640.6|639.8|154627
1584454500000|2020-03-17 14:15:00|643.2|643.2|640|638.8|645.6|644.6|638.4|637.8|245900
1584454800000|2020-03-17 14:20:00|639.4|639|638.4|637.4|643|642.6|638.4|637.2|139086
1584455100000|2020-03-17 14:25:00|638.6|637.6|642|641|643|642.2|637.6|636.6|109889
1584455400000|2020-03-17 14:30:00|642.2|641.2|639.2|638.4|645.2|644.6|639|638.4|153587
1584455700000|2020-03-17 14:35:00|639|638.6|638|637|643.8|643|636.2|635.6|174545
1584456000000|2020-03-17 14:40:00|637.8|637.2|646.4|645.8|646.4|645.8|636.2|635.6|171326
1584456300000|2020-03-17 14:45:00|646.2|646|650.4|649.4|651.6|650.8|646|645|231410
1584456600000|2020-03-17 14:50:00|650.2|649.2|652.4|651.4|652.6|651.4|646.4|645.8|276280
1584456900000|2020-03-17 14:55:00|652.2|651|654|653.2|654.8|654|649|648.4|159779
1584457200000|2020-03-17 15:00:00|653.8|653|655.8|655.2|658.4|657.8|651.4|650.4|392734
1584457500000|2020-03-17 15:05:00|655.6|654.6|660.8|659.6|660.8|659.6|655|654|288840
1584457800000|2020-03-17 15:10:00|660.6|659.4|664.8|664|664.8|664.2|657.2|656.6|461407
1584458100000|2020-03-17 15:15:00|665|663.8|669.8|668.6|669.8|668.6|662.8|661.6|182589
1584458400000|2020-03-17 15:20:00|670|668.8|667.6|667|671|670.2|664|663.4|474712
1584458700000|2020-03-17 15:25:00|667.4|666.8|672|670.8|675|673.8|667.4|666.8|137951
1584459000000|2020-03-17 15:30:00|672.4|671|673.4|672.6|675.4|674.4|671.4|670.2|155375
1584459300000|2020-03-17 15:35:00|673.2|672.4|666.8|665.6|674.6|674|666.6|665.4|166983
1584459600000|2020-03-17 15:40:00|667|665.8|666.2|665.4|667.8|667.2|665|663.8|101015
1584459900000|2020-03-17 15:45:00|666.4|665.6|669.6|668.6|671.2|670.4|665|664.4|346795
1584460200000|2020-03-17 15:50:00|669.4|668.8|673.4|672.6|673.6|672.6|669|668.2|298455
1584460500000|2020-03-17 15:55:00|673.8|672.8|673.8|673.2|675.2|674.4|671.4|671|529173
1584460800000|2020-03-17 16:00:00|673.2|673|673.8|673.2|674.6|673.8|669.8|669.4|531166
1584461100000|2020-03-17 16:05:00|674|673.4|679.2|678.4|679.8|679.4|673.4|673|503156
1584461400000|2020-03-17 16:10:00|679|678.2|684.6|683.8|685.4|685|676.4|675.4|565275
1584461700000|2020-03-17 16:15:00|684.4|683.6|684|682.6|685|684.6|679.4|679|399937
1584518700000|2020-03-18 08:05:00|655|654|643.8|642.8|659.8|656.2|642.4|641|735589
1584519000000|2020-03-18 08:10:00|644|643|644.6|644|653.4|652.2|644|642.6|361226
1584519300000|2020-03-18 08:15:00|644.4|643.8|648.6|647.6|649.6|648.2|638.8|638|194528
1584519600000|2020-03-18 08:20:00|648.4|647.8|660.8|660|661|660|648.2|647|146649
1584519900000|2020-03-18 08:25:00|660.6|659.2|654.4|653.4|660.6|659.2|654|653.2|178267
1584520200000|2020-03-18 08:30:00|654.6|653.6|657|656.2|658.2|657.6|652|650.8|246160
1584520500000|2020-03-18 08:35:00|656.8|655.8|666.2|665|668.4|667.2|656|655.2|437353
1584520800000|2020-03-18 08:40:00|666|664.8|670|669.4|670.4|670|662.8|661.6|426745
1584521100000|2020-03-18 08:45:00|670.2|669.6|673.4|672.4|675|673.6|667|665.6|218880
1584521400000|2020-03-18 08:50:00|673.8|672.6|673.4|671.8|681.2|680|671.6|670.8|256636
1584521700000|2020-03-18 08:55:00|673.6|672|671.6|670.2|680.2|679|670.2|670|522914
1584522000000|2020-03-18 09:00:00|671.4|670|673.8|672.8|674.4|673|670.6|670|171920
1584522300000|2020-03-18 09:05:00|674|673|675|674|680|678.6|672.8|672|169850
1584522600000|2020-03-18 09:10:00|675.2|674.2|675.2|674|677.8|676.8|673.8|672.4|208740
1584522900000|2020-03-18 09:15:00|675|674.6|666|665|675|674.6|666|665|343316
1584523200000|2020-03-18 09:20:00|666.2|665.2|661|659.6|667.8|667|659|657.2|214462
1584523500000|2020-03-18 09:25:00|659.8|659.4|663.2|661.6|663.8|663.4|658|656.4|197085
1584523800000|2020-03-18 09:30:00|663|661.8|654.8|654|663|662.2|653.2|652.4|256738
1584524100000|2020-03-18 09:35:00|654.6|653.6|656.2|654.6|660.4|659.8|653.8|653|310897
1584524400000|2020-03-18 09:40:00|656|654.8|657|656|658.2|657|652.4|651.2|113557
1584524700000|2020-03-18 09:45:00|657.2|655.8|654.6|653.4|658.2|657.4|652.2|651|94965
1584525000000|2020-03-18 09:50:00|654.4|653.2|652.8|652|655|654.4|650.6|650.4|252471
1584525300000|2020-03-18 09:55:00|653|652.2|656.6|655.8|656.6|655.8|653|652.2|145626
1584525600000|2020-03-18 10:00:00|656.4|655.6|655.4|654.2|658.2|657.6|654|653.2|177840
1584525900000|2020-03-18 10:05:00|655.6|654.4|655|654.2|657.8|656.8|654|653|74020
1584526200000|2020-03-18 10:10:00|654.8|654.4|653.4|652.6|655|654.4|651.6|650.4|66508
1584526500000|2020-03-18 10:15:00|653.2|652.4|651.8|651.4|656.6|655.6|651.8|651|97432
1584526800000|2020-03-18 10:20:00|651.6|651.2|648.4|648|653.2|652.6|647.4|646.2|296333
1584527100000|2020-03-18 10:25:00|648.2|647.8|653.4|652.6|653.6|652.6|647|646|231935
1584527400000|2020-03-18 10:30:00|653.6|653.4|651.2|650.4|654.8|654.4|649|648.4|228204
1584527700000|2020-03-18 10:35:00|651|650.2|648|647.4|652.4|651.4|647.8|647|110809
1584528000000|2020-03-18 10:40:00|648.4|647.6|646.8|646.2|650.2|649.2|646.4|646|122285
1584528300000|2020-03-18 10:45:00|646.6|646|645.6|644.8|647.8|647.4|644.2|643.6|376252
1584528600000|2020-03-18 10:50:00|645.4|644.4|648.4|647.6|648.8|648.2|644.2|643.2|293123
1584528900000|2020-03-18 10:55:00|648.6|647.8|652.2|651.8|652.4|652|645.8|645.4|303808
1584529200000|2020-03-18 11:00:00|652|651.6|646.8|646.2|652.2|651.6|646.6|646|283805
1584529500000|2020-03-18 11:05:00|646.6|646|645.2|644.4|646.8|646.4|644.6|644|202678
1584529800000|2020-03-18 11:10:00|644.8|644.6|647.2|646.6|649|648.4|643.8|643.4|191261
1584530100000|2020-03-18 11:15:00|647|646.4|644.8|644.4|648.4|647.8|643.8|643.2|296209
1584530400000|2020-03-18 11:20:00|644.6|644.2|648.2|647.6|649.2|648.4|643.6|643.4|305372
1584530700000|2020-03-18 11:25:00|648.4|647.8|650|649.4|651|650|648.4|647.8|213985
1584531000000|2020-03-18 11:30:00|649.8|649.2|649.4|648.4|652.4|651.2|647|646.2|195512
1584531300000|2020-03-18 11:35:00|649.2|648.6|647.8|647.2|649.4|649.2|646.8|646.2|135593
1584531600000|2020-03-18 11:40:00|647.6|647|643.2|643|647.6|647.4|642.8|642.2|199169
1584531900000|2020-03-18 11:45:00|643|642.8|642.8|642|644.4|644|642.4|642|134071
1584532200000|2020-03-18 11:50:00|643.2|642.2|639.8|639.2|643.6|643|639.2|639|274642
1584532500000|2020-03-18 11:55:00|639.6|639|637.4|636.8|640.8|640.4|637.4|636.8|360221
1584532800000|2020-03-18 12:00:00|637|637|636.6|636.4|638.4|637.8|636|635.6|173317
1584533100000|2020-03-18 12:05:00|636.4|636|634|633.6|637.4|637|633.8|633.4|306174
1584533400000|2020-03-18 12:10:00|633.8|633.4|631.4|630.8|634|633.6|630.4|630|168962
1584533700000|2020-03-18 12:15:00|631.2|630.6|633.8|633.2|634|633.4|631|630.2|225916
1584534000000|2020-03-18 12:20:00|633.6|633.4|635.8|635.2|636.6|636.4|633.4|633|117939
1584534300000|2020-03-18 12:25:00|635.6|635|635.2|634.6|636.4|636|634.6|634.2|237308
1584534600000|2020-03-18 12:30:00|635.4|634.8|633.4|632.6|635.8|635.2|631.4|631.2|316040
1584534900000|2020-03-18 12:35:00|633.2|632.4|630.6|630|633.8|633.2|630.2|629.8|190888
1584535200000|2020-03-18 12:40:00|630.4|629.8|634|633.6|634|633.6|628.6|628|188223
1584535500000|2020-03-18 12:45:00|633.8|633.4|632.8|632.2|637.6|636.6|632.4|632|341468
1584535800000|2020-03-18 12:50:00|632.6|632.4|631.6|630.6|632.8|632.6|630.6|630.4|130665
1584536100000|2020-03-18 12:55:00|631.4|630.4|633.2|632.8|634.2|633.8|630.8|630.4|121986
1584536400000|2020-03-18 13:00:00|633.4|633|632.8|632.2|634|633.4|631.4|631.2|140378
1584536700000|2020-03-18 13:05:00|632.6|632|631.2|630.6|633.4|633.2|630.4|630|154856
1584537000000|2020-03-18 13:10:00|631|630.8|635|634.2|635.2|634.4|630.4|630|162810
1584537300000|2020-03-18 13:15:00|634.4|634.4|637.2|636.4|637.2|636.4|633.8|633.6|185483
1584537600000|2020-03-18 13:20:00|637.4|636.6|636.8|636|639|638|636|635.4|291327
1584537900000|2020-03-18 13:25:00|636.6|636.2|632.2|631.6|636.8|636.6|631.8|631.4|116078
1584538200000|2020-03-18 13:30:00|632|631.4|633.8|633.2|642.8|642|631.8|631.4|468341
1584538500000|2020-03-18 13:35:00|633.6|632.8|633.4|632.8|634.8|634.4|630.6|630|213575
1584538800000|2020-03-18 13:40:00|633.6|632.4|637|636.2|641.8|641.4|633|632.2|255449
1584539100000|2020-03-18 13:45:00|637.2|636.4|637.6|637|639.8|638.6|633.6|633|240358
1584539400000|2020-03-18 13:50:00|637.4|636.8|642.6|642.2|642.6|642.2|636.2|635.8|309588
1584539700000|2020-03-18 13:55:00|642.8|642.4|643|641.8|647|646|641.8|641.2|419380
1584540000000|2020-03-18 14:00:00|642.8|642|649.8|648.6|651.4|649.8|641.4|641|339534
1584540300000|2020-03-18 14:05:00|649.6|649.4|648|647.2|654.4|653.4|647.4|647|303765
1584540600000|2020-03-18 14:10:00|648.2|647.4|653|652.4|653.6|653|647.8|647|262305
1584540900000|2020-03-18 14:15:00|653.4|652.6|656.8|655.8|657.8|656.8|652|651.6|329034
1584541200000|2020-03-18 14:20:00|656.6|656|649.8|649.4|657|656.6|649.6|649|444878
1584541500000|2020-03-18 14:25:00|650|649.6|652.6|652.2|654|653.6|650|649.4|193131
1584541800000|2020-03-18 14:30:00|652.4|652|656.4|655.8|658.4|657.6|650.8|650.4|436180
1584542100000|2020-03-18 14:35:00|656.2|655.6|658.6|658.2|658.8|658.4|654.8|654.2|263907
1584542400000|2020-03-18 14:40:00|658.4|658|657.4|656.6|659.4|659|656.2|656|367580
1584542700000|2020-03-18 14:45:00|657.6|656.8|656|655.4|658|657.2|652.4|652.2|306961
1584543000000|2020-03-18 14:50:00|655.8|655.2|650.6|650|655.8|655.2|649.4|649|315778
1584543300000|2020-03-18 14:55:00|650.4|649.8|649.6|649.2|651.2|650.8|648.6|648.2|306060
1584543600000|2020-03-18 15:00:00|649.4|649|651.6|651.2|652|651.8|648.6|648.2|368324
1584543900000|2020-03-18 15:05:00|651.4|651|649.2|648.8|652.6|652.2|649|648.8|345369
1584544200000|2020-03-18 15:10:00|649.4|649|645.8|645.4|649.6|649.4|645.4|645|310786
1584544500000|2020-03-18 15:15:00|645.6|645.2|645.8|645.2|647.8|647|643.8|643.6|504430
1584544800000|2020-03-18 15:20:00|645.6|645.4|650.4|650|651.6|651.4|645.4|645.2|511899
1584545100000|2020-03-18 15:25:00|650.2|649.8|651.8|651.4|652.6|651.8|648.6|648.2|473622
1584545400000|2020-03-18 15:30:00|651.4|651.2|658.8|658|659|658.2|651.2|651|356927
1584545700000|2020-03-18 15:35:00|658.6|658.4|660|659.6|661.8|661.6|657.8|657.6|346238
1584546000000|2020-03-18 15:40:00|659.8|659.4|657.6|657.2|661.4|661|657.6|657|306300
1584546300000|2020-03-18 15:45:00|657.4|657|659.4|658.4|660.6|660|654.8|653.6|326739
1584546600000|2020-03-18 15:50:00|659.6|658.6|663.4|662.8|663.6|663|659.6|658.6|252098
1584546900000|2020-03-18 15:55:00|663.6|663|663.8|663.2|665|664.6|661.6|661.2|270691
1584547200000|2020-03-18 16:00:00|663.6|663|660.4|659.8|664.6|664.2|660.4|659.8|327743
1584547500000|2020-03-18 16:05:00|660.6|660|662.4|661.6|664.6|664.2|659|658.2|397387
1584547800000|2020-03-18 16:10:00|662.2|661.8|659.8|659.4|664|663.6|659.8|659.4|422884
1584548100000|2020-03-18 16:15:00|660|659.6|660.6|659.4|661.4|660.8|656.6|656|590187
1584605100000|2020-03-19 08:05:00|687|685|682.8|679.8|687|685.2|674.6|672|1397120
1584605400000|2020-03-19 08:10:00|680|680|696|693.2|696.6|693.2|680|679.6|1227833
1584605700000|2020-03-19 08:15:00|695.2|695.2|705.8|703.2|706|705|694|693|328560
1584606000000|2020-03-19 08:20:00|704.8|703.6|704|702.6|707.4|706.4|703|702.2|402495
1584606300000|2020-03-19 08:25:00|703.8|702.4|710|708|710|708|700|699.4|227135
1584606600000|2020-03-19 08:30:00|709.8|708.2|718.4|717.4|718.6|717.4|706.8|706.4|394655
1584606900000|2020-03-19 08:35:00|718.2|717.2|719.8|718.4|725|724|716|715|405355
1584607200000|2020-03-19 08:40:00|719.6|718|707.8|706.6|721.2|719.8|706.4|705|360776
1584607500000|2020-03-19 08:45:00|708.2|706.8|696.6|695.4|708.4|707|696|695|621537
1584607800000|2020-03-19 08:50:00|696.8|695.6|696.8|695.8|700|699|696.6|695.4|575285
1584608100000|2020-03-19 08:55:00|696.6|695.6|697|696|697.8|697.2|691.8|690.8|316979
1584608400000|2020-03-19 09:00:00|697.2|697|696.4|695.4|699|697.8|693.2|692.2|406349
1584608700000|2020-03-19 09:05:00|696.2|693.2|694|693.2|696.4|694.2|687.2|687|275989
1584609000000|2020-03-19 09:10:00|693.8|692.8|696|695.2|697.2|696|691.6|690.2|166575
1584609300000|2020-03-19 09:15:00|695.8|695|692.8|692|697.2|696.6|691|690.8|208570
1584609600000|2020-03-19 09:20:00|692.4|692.6|685.4|684.4|694.2|693.4|683.8|683.2|360098
1584609900000|2020-03-19 09:25:00|685.2|684|683.2|682.4|687|686.2|681|680|300426
1584610200000|2020-03-19 09:30:00|683.4|682.6|683|681.6|687.4|686.4|680.6|680.4|242492
1584610500000|2020-03-19 09:35:00|682.8|681.8|681.2|680.6|684|683.2|679.2|678.8|268744
1584610800000|2020-03-19 09:40:00|681|680.8|687.4|686.4|689.2|688|681|680.8|254499
1584611100000|2020-03-19 09:45:00|687.2|686.2|682.4|681.2|687.2|686.2|681.8|681|264963
1584611400000|2020-03-19 09:50:00|682.2|681.4|681.4|680.6|684.2|683.4|679.4|678|243501
1584611700000|2020-03-19 09:55:00|681.2|680.4|684|683.4|685.4|684.4|680.4|680|192818
1584612000000|2020-03-19 10:00:00|684.2|683.6|683.2|682.6|685.4|685.2|682|681|142725
1584612300000|2020-03-19 10:05:00|683.4|682.8|679.6|679|683.6|682.8|677.4|676.4|154378
1584612600000|2020-03-19 10:10:00|679.8|679.2|679.4|678.6|683.6|682.4|678.8|678|149090
1584612900000|2020-03-19 10:15:00|679.6|678.8|676.4|675.6|682|681.2|676.2|675.4|278288
1584613200000|2020-03-19 10:20:00|676.2|675.4|675.6|674.2|679.2|678.6|674.6|674|288949
1584613500000|2020-03-19 10:25:00|675.4|674|676.2|675.8|676.8|675.8|673.2|672.2|165280
1584613800000|2020-03-19 10:30:00|676|676|675.4|674.8|677.2|676.6|674|673.4|175155
1584614100000|2020-03-19 10:35:00|675.2|675|676.2|675.4|677.4|676.4|673.8|673|284462
1584614400000|2020-03-19 10:40:00|676|675.6|677|676.6|679.2|678.8|675|674.4|307495
1584614700000|2020-03-19 10:45:00|676.8|676.4|675|674.6|677.6|677.2|674|673.4|310990
1584615000000|2020-03-19 10:50:00|674.8|674.4|673.6|672.8|675.8|675.4|673.2|672.6|207616
1584615300000|2020-03-19 10:55:00|673.4|673|670.6|670.2|673.4|673|670|669.6|232924
1584615600000|2020-03-19 11:00:00|670.8|670.4|671.2|670.4|671.4|670.8|668.8|668.2|266446
1584615900000|2020-03-19 11:05:00|671.4|670.2|673.4|672.8|674.6|674.4|669.8|669.2|120851
1584616200000|2020-03-19 11:10:00|673.2|673|674.4|673.6|677.4|676.4|672.4|671.8|221175
1584616500000|2020-03-19 11:15:00|674.6|673.8|677.6|677|678.6|677.6|674.4|673.6|86621
1584616800000|2020-03-19 11:20:00|677.8|677.2|677|676.2|678.4|678|675.8|675.2|211608
1584617100000|2020-03-19 11:25:00|677.2|676.4|676.2|675.8|678.4|677.6|674.6|674.2|219639
1584617400000|2020-03-19 11:30:00|676|675.6|674.6|673.6|676.8|676.4|670.6|670.4|229118
1584617700000|2020-03-19 11:35:00|674.4|673.2|669.4|668.8|674.4|673.6|669.4|668.8|283722
1584618000000|2020-03-19 11:40:00|669.2|668.6|671.2|670.6|671.6|671.2|669|668.2|249898
1584618300000|2020-03-19 11:45:00|671|670.4|676.8|676|677|676|669|668.4|201334
1584618600000|2020-03-19 11:50:00|677|676.2|672|671|678.6|678|670.2|669|213443
1584618900000|2020-03-19 11:55:00|672.2|671.2|670|669.4|673|672.2|669|668.4|105781
1584619200000|2020-03-19 12:00:00|669.8|669.2|671.8|671.4|672.8|672|669.6|668.8|123403
1584619500000|2020-03-19 12:05:00|671.6|671.2|672.6|671.8|674.2|673.8|670.6|670.4|110725
1584619800000|2020-03-19 12:10:00|672.8|671.6|673.8|673.2|676|675.4|671.6|671|180559
1584620100000|2020-03-19 12:15:00|674|673.4|673.8|673|674.2|673.8|671|670|163514
1584620400000|2020-03-19 12:20:00|673.6|672.8|669.8|668.8|673.6|672.8|669.2|668.6|147689
1584620700000|2020-03-19 12:25:00|669.6|669|663.8|662.8|669.8|669.4|663.8|662.8|164866
1584621000000|2020-03-19 12:30:00|664|663|664.8|664.2|666.2|665.4|663.4|663|161675
1584621300000|2020-03-19 12:35:00|665|664.4|663.6|663.2|666.6|666.2|663.6|663|169615
1584621600000|2020-03-19 12:40:00|663.4|663|667.8|667.2|668|667.4|662|661.4|257351
1584621900000|2020-03-19 12:45:00|667.6|667|668|667.4|668.2|667.4|664.4|664.2|161042
1584622200000|2020-03-19 12:50:00|667.8|667.2|667.8|667.4|669.2|668.4|666|665.6|153892
1584622500000|2020-03-19 12:55:00|668|667.6|670|669.2|670|669.4|666.2|665.4|253907
1584622800000|2020-03-19 13:00:00|669.8|669.4|673.2|672.8|674|673.4|669.8|669.4|247802
1584623100000|2020-03-19 13:05:00|673|672.6|674.2|673.4|674.4|674|671|670.6|123543
1584623400000|2020-03-19 13:10:00|674.4|673.6|677|676.6|677.6|676.8|674.2|673.6|139164
1584623700000|2020-03-19 13:15:00|676.8|676.4|678.8|677.8|679.2|678.8|676.2|675.4|127538
1584624000000|2020-03-19 13:20:00|679|678|679.6|679.4|680.6|680.2|678|677.6|202305
1584624300000|2020-03-19 13:25:00|679.4|679.2|678.4|678|680.2|679.6|678|677.6|227659
1584624600000|2020-03-19 13:30:00|678.2|677.8|668|666.4|678.2|677.8|664|663.4|378173
1584624900000|2020-03-19 13:35:00|667.8|666.2|663.8|663.2|668|666.4|663|662.2|205285
1584625200000|2020-03-19 13:40:00|664|663.4|664.6|663.4|665.2|663.8|660.4|660|469828
1584625500000|2020-03-19 13:45:00|663.8|663.2|662.4|661.8|666.8|666.2|661|660.4|376896
1584625800000|2020-03-19 13:50:00|662.2|661.6|667|666.4|667.2|666.4|661|660.2|217621
1584626100000|2020-03-19 13:55:00|667.2|666.6|671|669.8|672|670.4|665.4|665|184720
1584626400000|2020-03-19 14:00:00|671.2|670|672.4|671.6|674|673|667.2|666.2|290522
1584626700000|2020-03-19 14:05:00|672.2|671.8|681.6|680|681.6|680|672.2|671.8|173100
1584627000000|2020-03-19 14:10:00|681.4|679.6|689.4|688.8|691.8|691|679.4|678.6|213968
1584627300000|2020-03-19 14:15:00|689.8|689|690.2|688.8|694|692.8|688.8|687.6|233152
1584627600000|2020-03-19 14:20:00|690.4|689|695.4|694.8|695.8|695.2|690|689|265086
1584627900000|2020-03-19 14:25:00|695.6|695|703.2|702.4|703.4|703|695|694.6|400983
1584628200000|2020-03-19 14:30:00|703|702.2|707.4|706.2|710|708.8|701.8|701.4|188346
1584628500000|2020-03-19 14:35:00|707.2|706|701.4|700.2|707.2|706|696|695.4|1092317
1584628800000|2020-03-19 14:40:00|701.8|700.4|704.8|703.6|705|704.8|699|698.4|468278
1584629100000|2020-03-19 14:45:00|704.6|703.8|702.4|700.6|709.4|709.2|702.4|700.6|512616
1584629400000|2020-03-19 14:50:00|702.2|700.4|704.2|702.8|704.2|703|700.4|699.6|232928
1584629700000|2020-03-19 14:55:00|704|702.6|704.4|703.2|709|708.2|702.2|701.4|182569
1584630000000|2020-03-19 15:00:00|704.6|703.4|710.6|709.6|712.8|711.4|704.6|703.4|319041
1584630300000|2020-03-19 15:05:00|710.8|709.8|711.2|710.4|714.8|713.2|709|708|128533
1584630600000|2020-03-19 15:10:00|711.6|710.6|717.2|716.4|717.6|716.4|710.4|709.4|280193
1584630900000|2020-03-19 15:15:00|717.6|716.6|718.8|717.8|719.6|718.2|714.4|713.8|179381
1584631200000|2020-03-19 15:20:00|719|718|728.6|728|728.6|728|719|718|273985
1584631500000|2020-03-19 15:25:00|728.4|728.2|732.2|731.2|733|732.2|727.8|727.6|281308
1584631800000|2020-03-19 15:30:00|731.2|731|734.6|734|734.6|734.2|729.4|729|323434
1584632100000|2020-03-19 15:35:00|734.4|734.2|732.8|732.2|739.6|738.6|732.6|731.8|341089
1584632400000|2020-03-19 15:40:00|733|732.4|735.4|734.4|736.6|736|730.4|729.4|267491
1584632700000|2020-03-19 15:45:00|735|734.6|738.6|738|740.4|740|733.4|732.8|394051
1584633000000|2020-03-19 15:50:00|738.4|737.8|740.6|739.8|742|741.8|736.8|736|624980
1584633300000|2020-03-19 15:55:00|741.2|740|739.4|738.4|742|741.6|737.2|736.6|392224
1584633600000|2020-03-19 16:00:00|739.6|738.6|735.8|735|741.2|740.4|735.6|734.8|404935
1584633900000|2020-03-19 16:05:00|736|735.2|735.2|734.8|738.6|737.8|735|734.6|341501
1584634200000|2020-03-19 16:10:00|735.4|735|740.8|740.4|741|740.4|734.2|733.6|592785
1584634500000|2020-03-19 16:15:00|741|740.6|741.6|740.6|744.4|743.2|738.2|738|579383
1584691500000|2020-03-20 08:05:00|782.2|780|775.6|773.4|784|783.2|775.6|771|10728609
1584691800000|2020-03-20 08:10:00|775.4|773.2|782.4|780.4|782.8|782|774.8|772.4|302593
1584692100000|2020-03-20 08:15:00|782|781.4|773.8|772.4|782|781.4|772|771|182819
1584692400000|2020-03-20 08:20:00|774|772.2|775.8|773.4|780|779.8|773.2|772|143184
1584692700000|2020-03-20 08:25:00|775.6|775.2|768.2|767|777.4|776.4|767|765|392170
1584693000000|2020-03-20 08:30:00|768|766.4|765.8|764.4|770|769.2|763|761.2|235151
1584693300000|2020-03-20 08:35:00|766|764.6|764.6|763.2|768.2|767|764|762.8|141499
1584693600000|2020-03-20 08:40:00|764.4|763.4|763|762|764.4|763.4|756.6|754.4|558116
1584693900000|2020-03-20 08:45:00|762.8|761.6|767.4|766|768|766.8|762.6|761.6|192073
1584694200000|2020-03-20 08:50:00|767.2|765.6|761.6|760.6|767.4|765.6|761.4|760|174400
1584694500000|2020-03-20 08:55:00|761.4|761|772.6|770.8|773.2|770.8|759.8|759|145272
1584694800000|2020-03-20 09:00:00|772.4|771|774.8|773.2|779.8|777.4|771.8|770.4|177639
1584695100000|2020-03-20 09:05:00|775|773.4|777.8|776.2|780|779|775|773.4|119370
1584695400000|2020-03-20 09:10:00|777.6|776|783.8|782.4|784|782.4|776|774.8|143206
1584695700000|2020-03-20 09:15:00|784|782.6|788.6|786.6|790|788.2|783.4|782|103570
1584696000000|2020-03-20 09:20:00|788.4|786.8|783|781.6|789.2|788.4|782.6|781.2|75822
1584696300000|2020-03-20 09:25:00|782.8|781.8|782.8|782|785.2|783.8|781.2|780|107948
1584696600000|2020-03-20 09:30:00|782.6|782.2|785.2|783.8|786|785|782|781|240600
1584696900000|2020-03-20 09:35:00|785|783.6|783.4|782.6|785.2|784.4|782.6|781.4|104553
1584697200000|2020-03-20 09:40:00|783.2|782.4|773.8|773|783.2|782.4|773.8|773|127755
1584697500000|2020-03-20 09:45:00|774|773.2|769.6|768.4|778|777.2|769|768|263886
1584697800000|2020-03-20 09:50:00|769.2|768.2|769|767.6|774|772.8|767.8|767.2|201137
1584698100000|2020-03-20 09:55:00|769.2|767.8|771|770.6|772|771|768.8|767.8|205986
1584698400000|2020-03-20 10:00:00|770.8|770.4|770.2|769.6|772.8|771.8|767|766.4|393960
1584698700000|2020-03-20 10:05:00|770|769.4|771|770.2|772.4|771.6|769|768.4|101437
1584699000000|2020-03-20 10:10:00|770.8|770|774|772.8|776.4|775.2|768.2|767.2|215513
1584699300000|2020-03-20 10:15:00|773.8|773|771.4|770|774|773|767.4|766.8|190469
1584699600000|2020-03-20 10:20:00|771.8|770.2|774.2|772.4|774.2|772.6|766.4|765.2|205804
1584699900000|2020-03-20 10:25:00|774|772.6|771.2|770|774|772.6|769.4|768.4|137140
1584700200000|2020-03-20 10:30:00|771.4|770.2|769.6|768.6|773.4|772.2|769.6|768.6|134553
1584700500000|2020-03-20 10:35:00|769.8|768.8|767|765.8|770.4|770|765.2|765|226232
1584700800000|2020-03-20 10:40:00|766.8|765.6|768.2|767.2|768.4|767.4|764.2|763.8|525978
1584701100000|2020-03-20 10:45:00|768|767|765.4|764.6|768.4|767.8|762.6|761.6|132067
1584701400000|2020-03-20 10:50:00|765.2|764.8|760.8|760.4|768.2|767.4|760.4|760.2|529399
1584701700000|2020-03-20 10:55:00|760.6|760.2|762|761.4|763.2|762.8|760.2|760|480360
1584702000000|2020-03-20 11:00:00|761.8|761.6|761.2|760.8|762.2|761.6|759.6|759|155232
1584702300000|2020-03-20 11:05:00|761|760.4|741.6|740.6|761|760.4|741.6|740.6|396617
1584702600000|2020-03-20 11:10:00|741.2|740.2|728.4|726.6|741.6|740.2|712.6|711.2|968863
1584702900000|2020-03-20 11:15:00|728.2|726.8|721.4|719.6|731.2|728.8|718.6|717.2|369858
1584703200000|2020-03-20 11:20:00|721.2|719.8|719.4|716.6|724.6|724.2|716.2|715|156560
1584703500000|2020-03-20 11:25:00|718.6|716.8|716|713.6|719.8|719.2|707|705.6|466727
1584703800000|2020-03-20 11:30:00|716.2|713.8|716.4|714.2|718|716.8|707.2|706.2|150930
1584704100000|2020-03-20 11:35:00|716.6|714.4|728|724.8|728|725.8|716.6|714.4|95290
1584704400000|2020-03-20 11:40:00|727.8|725|722.8|721|727.8|725.8|720.8|720|60972
1584704700000|2020-03-20 11:45:00|722.6|721.2|723.2|721.4|728|726.4|722.6|720.8|66989
1584705000000|2020-03-20 11:50:00|723.4|721.6|725|723.4|725.2|723.8|721.2|720|66264
1584705300000|2020-03-20 11:55:00|725.2|723.2|731.4|730|731.6|730.2|724|723|44024
1584705600000|2020-03-20 12:00:00|731.2|730.2|741.4|739.4|741.6|740.4|731.2|730|110174
1584705900000|2020-03-20 12:05:00|741.6|740|735.6|734.2|744.2|743.4|735.6|734|145962
1584706200000|2020-03-20 12:10:00|735.4|734|733.2|731.8|735.4|734|729.6|728.8|307787
1584706500000|2020-03-20 12:15:00|732.6|731.4|729.6|728|734.2|732.6|728.8|727.4|172425
1584706800000|2020-03-20 12:20:00|729.4|728.8|727.8|726.4|734.2|732.6|726.4|726|184028
1584707100000|2020-03-20 12:25:00|728|726.6|731.2|730|732.2|731|727.4|726.6|237970
1584707400000|2020-03-20 12:30:00|730.8|729.8|728.6|727|730.8|729.8|722.2|721.2|220277
1584707700000|2020-03-20 12:35:00|728.4|726.8|720.8|720|733|732.2|720.8|720|236458
1584708000000|2020-03-20 12:40:00|720.6|719.2|714.2|713.4|720.6|719.2|713.4|712.4|224863
1584708300000|2020-03-20 12:45:00|713.8|713.2|712.4|711.2|716.6|714.6|709.6|708|182778
1584708600000|2020-03-20 12:50:00|712.2|710.8|716.8|715|718.4|716.4|710|709.2|234389
1584708900000|2020-03-20 12:55:00|716.6|714.2|706.4|705.8|716.6|714.6|706.4|705.8|157377
1584709200000|2020-03-20 13:00:00|706.2|705.2|702|700.4|709.6|708.4|700.8|700|365273
1584709500000|2020-03-20 13:05:00|701.8|702.4|707.2|705.4|707.8|707|701.8|700.6|229608
1584709800000|2020-03-20 13:10:00|706.4|705.6|715.4|713.8|715.8|713.8|706.4|705.6|72840
1584710100000|2020-03-20 13:15:00|715.2|714|712.2|710.4|717.4|716|711|710|90164
1584710400000|2020-03-20 13:20:00|712|710.6|708.4|707.2|712.8|711.6|708.2|707|71401
1584710700000|2020-03-20 13:25:00|708.2|707.4|709.2|707.6|710|709.4|706|705.6|109163
1584711000000|2020-03-20 13:30:00|709|707.4|709.2|708.2|711|710.6|705.4|704.2|317841
1584711300000|2020-03-20 13:35:00|709|708.4|700.4|700|710.2|709.4|700.2|700|324354
1584711600000|2020-03-20 13:40:00|700.6|700.2|697.4|696.2|702.2|701|694.8|693.4|272857
1584711900000|2020-03-20 13:45:00|697.6|696.4|700.8|700|705.2|704.2|694.2|693|234865
1584712200000|2020-03-20 13:50:00|700.6|699.6|703|701.4|706.4|705.2|699.4|698|108864
1584712500000|2020-03-20 13:55:00|701.8|701.2|707.8|706.4|711|709.4|701.8|700.8|203185
1584712800000|2020-03-20 14:00:00|707.4|706|716.4|715.2|716.8|715.8|705.8|704.4|132795
1584713100000|2020-03-20 14:05:00|716.6|715|707.6|706|716.6|715|705.4|704|116748
1584713400000|2020-03-20 14:10:00|708.2|706.2|705|704.2|709.6|708.8|705|703.8|85882
1584713700000|2020-03-20 14:15:00|705.6|704.4|710|708.4|710.8|710.2|705.2|704.2|67357
1584714000000|2020-03-20 14:20:00|709.8|707.6|710.6|710|712|711.8|708|706.4|118658
1584714300000|2020-03-20 14:25:00|711|710.2|712.2|711|713.2|712.2|709.4|708|123608
1584714600000|2020-03-20 14:30:00|712.6|711.2|712.4|711.8|716.4|715.6|712.2|711.2|149627
1584714900000|2020-03-20 14:35:00|712.6|712|711.8|710.8|714.4|713.4|710.6|710|105714
1584715200000|2020-03-20 14:40:00|712|711|713.8|712.6|715.6|715|711.2|710.6|239477
1584715500000|2020-03-20 14:45:00|713.6|712.4|714.2|713.4|715|714|711|710.6|288786
1584715800000|2020-03-20 14:50:00|714|713.6|715|714|716.4|715.6|712.6|712|425230
1584716100000|2020-03-20 14:55:00|714.8|714.2|719.6|718.4|720|718.6|713|712.4|169920
1584716400000|2020-03-20 15:00:00|720|718.6|722.6|721.6|724.2|722.8|718.8|718.4|303290
1584716700000|2020-03-20 15:05:00|722.8|721.8|722|721|725|723.8|716|715|233812
1584717000000|2020-03-20 15:10:00|722.2|721.2|718.4|717.6|722.6|721.6|716.8|716|230694
1584717300000|2020-03-20 15:15:00|717.8|717.8|714.4|714.2|718.8|718.2|714.4|714.2|298550
1584717600000|2020-03-20 15:20:00|714.6|714.4|707|705.4|715.2|714.6|707|705.4|469236
1584717900000|2020-03-20 15:25:00|706.8|705|715.2|714.4|716.8|715.8|705.4|705|233571
1584718200000|2020-03-20 15:30:00|715|714.2|717.8|717|721|720|711.4|710|192256
1584718500000|2020-03-20 15:35:00|717.6|716.8|719|718|720.8|720.2|714|713|273436
1584718800000|2020-03-20 15:40:00|718.8|717.6|719|718|723.2|722.2|718|716.6|182344
1584719100000|2020-03-20 15:45:00|718.8|718.2|717.6|716.2|719.8|719|715|714.2|352845
1584719400000|2020-03-20 15:50:00|717.4|716|716.8|716|719|718.4|714.4|713.6|261749
1584719700000|2020-03-20 15:55:00|717|715.8|714.4|713.4|719.6|719.2|714|713.4|297708
1584720000000|2020-03-20 16:00:00|714.2|713.8|713.8|713.2|717|716.8|713.4|712.2|190450
1584720300000|2020-03-20 16:05:00|713.6|713|704.2|703.2|714.2|713.8|703.2|702.6|195410
1584720600000|2020-03-20 16:10:00|704.4|703.4|708|707.2|709.6|708.8|703.8|702.6|465197
1584720900000|2020-03-20 16:15:00|708.2|707.4|711|708.8|711|709.4|704.2|703|429797
1584950700000|2020-03-23 08:05:00|677.4|676|662|660.6|677.4|676.2|660|657.6|1030938
1584951000000|2020-03-23 08:10:00|661.8|660.4|668.4|667.2|670|669|660|659.6|356410
1584951300000|2020-03-23 08:15:00|668.8|668.2|670.4|670|672.4|671.6|666.4|666.2|420061
1584951600000|2020-03-23 08:20:00|670.6|670.2|669|668.2|679.6|678.2|668.6|668.2|376194
1584951900000|2020-03-23 08:25:00|669.4|668.4|678.4|677.6|680|678|667.6|667|195278
1584952200000|2020-03-23 08:30:00|678.6|677.8|682.8|681.6|684|682.6|674.8|674.4|431077
1584952500000|2020-03-23 08:35:00|682.6|681.4|678.8|678.4|683.8|682.8|676.2|675.4|165212
1584952800000|2020-03-23 08:40:00|679|678.6|679.4|678.4|681.8|681|678|677.2|202443
1584953100000|2020-03-23 08:45:00|678.6|678.6|684|683.4|686.4|685|678.6|678.6|405464
1584953400000|2020-03-23 08:50:00|684.2|683.6|679.6|679|685.2|685|678.4|678|315070
1584953700000|2020-03-23 08:55:00|679.4|678.8|680.8|680|682.4|682|678.6|678.2|149793
1584954000000|2020-03-23 09:00:00|680.6|679.8|691.6|690.8|693.2|692.6|680.6|679.8|189479
1584954300000|2020-03-23 09:05:00|691.4|691|693|692.2|694.2|693.4|688|687.2|199126
1584954600000|2020-03-23 09:10:00|692.8|692|687.6|687|693.4|692.8|685.6|684.8|222540
1584954900000|2020-03-23 09:15:00|688|687.2|690.4|689.6|690.6|690.4|685.4|685.2|287886
1584955200000|2020-03-23 09:20:00|690.2|689.8|685.4|684.8|691|690.6|684.2|683.8|426244
1584955500000|2020-03-23 09:25:00|685.6|685|684.2|683.6|687.4|686.8|681.8|681.4|297292
1584955800000|2020-03-23 09:30:00|684.4|684.2|685.4|685|688|687.4|682.8|682.2|208245
1584956100000|2020-03-23 09:35:00|685.6|684.8|686.6|685.8|687.4|687|684.2|683.8|263209
1584956400000|2020-03-23 09:40:00|686.4|686|686.8|686.6|688|687.6|685.6|685.2|168280
1584956700000|2020-03-23 09:45:00|687|686.8|688.8|688.4|690.6|690.2|687|686.6|278715
1584957000000|2020-03-23 09:50:00|688.6|688.2|688.4|688|689.2|688.6|684.2|683.6|162898
1584957300000|2020-03-23 09:55:00|688.6|688.2|683.4|683|689.6|689|683.4|682.8|219911
1584957600000|2020-03-23 10:00:00|683.6|683.2|684.2|683.8|686.6|686|681.6|681.2|303442
1584957900000|2020-03-23 10:05:00|684.4|684|688.4|688|689|688.4|684.2|683.6|149619
1584958200000|2020-03-23 10:10:00|688.6|688.2|692.4|691.6|692.4|692|688.2|688|173055
1584958500000|2020-03-23 10:15:00|692.6|691.8|693.2|692.6|694.8|694.2|692|691.4|162072
1584958800000|2020-03-23 10:20:00|693.4|692.4|692.6|692.2|695.6|694.8|692.2|691.6|199585
1584959100000|2020-03-23 10:25:00|692.4|692|696.8|696|696.8|696.2|690.6|690.2|129230
1584959400000|2020-03-23 10:30:00|697|696.2|697|696.6|698|697.6|696|695.4|155625
1584959700000|2020-03-23 10:35:00|696.8|696.4|698.2|697.4|700|699.8|696.2|695.6|217798
1584960000000|2020-03-23 10:40:00|698.4|697.6|699.4|698.6|700.6|700.2|697|696.2|205633
1584960300000|2020-03-23 10:45:00|699.2|698.4|699.4|699|700.6|700.4|699|698|110061
1584960600000|2020-03-23 10:50:00|699.6|699.2|695.8|695.4|700.2|700|695.6|694.6|291729
1584960900000|2020-03-23 10:55:00|696|695.6|699.2|698.6|699.4|698.8|695.4|694.8|168124
1584961200000|2020-03-23 11:00:00|699|698.4|696.8|696.6|700.2|699.8|696.4|695.8|127002
1584961500000|2020-03-23 11:05:00|697|696.4|698.4|697.6|701.2|700.6|696.2|695.6|138905
1584961800000|2020-03-23 11:10:00|698.2|697.8|700.8|699.8|702.6|701.6|698.2|697.8|112132
1584962100000|2020-03-23 11:15:00|700.6|700|701|700.2|702.6|702|699.6|698.8|106725
1584962400000|2020-03-23 11:20:00|700.8|700.6|701.8|700.8|702|701.6|699.8|699.4|122560
1584962700000|2020-03-23 11:25:00|701.6|700.6|701.8|700.8|702|701.4|699.4|698.8|123251
1584963000000|2020-03-23 11:30:00|701.6|700.6|701|700.2|702|701.4|699.6|699.2|94162
1584963300000|2020-03-23 11:35:00|701.2|700.4|693.8|693|701.2|700.4|692.2|692|237840
1584963600000|2020-03-23 11:40:00|694|693.2|691.2|690.6|695.2|694.6|690.6|690|170184
1584963900000|2020-03-23 11:45:00|691.6|690.8|690.8|690|693.6|693.2|690.6|690|88715
1584964200000|2020-03-23 11:50:00|690.6|690.2|689.4|689.2|690.8|690.4|688.2|687.6|158178
1584964500000|2020-03-23 11:55:00|689.6|689.4|687|686.6|689.6|689.4|686.8|686.2|99984
1584964800000|2020-03-23 12:00:00|687.2|686.2|699.8|698.8|700|699|687.2|686.2|197949
1584965100000|2020-03-23 12:05:00|700|698.6|700.6|699.6|701.6|700.2|698.4|696.8|98762
1584965400000|2020-03-23 12:10:00|700.8|699.8|708.2|706.6|712.2|710.4|700.8|699.8|120297
1584965700000|2020-03-23 12:15:00|708.6|707.6|716.8|716.4|719.6|717.8|707|706.6|244036
1584966000000|2020-03-23 12:20:00|717.2|716.2|720.6|719|725|723.4|717|716.2|261666
1584966300000|2020-03-23 12:25:00|720.4|719.8|713.8|712|720.4|719.8|712.4|711.8|151581
1584966600000|2020-03-23 12:30:00|713.6|711.2|714.2|713|716.4|715.2|709.6|707.4|91864
1584966900000|2020-03-23 12:35:00|714.4|712.8|716.6|715|718.4|716.4|710|707.8|130338
1584967200000|2020-03-23 12:40:00|716.8|715.2|720.8|719|721.6|720.6|716.4|715.2|123849
1584967500000|2020-03-23 12:45:00|720.6|718.8|716.8|715.6|720.8|719|715.8|714.8|177640
1584967800000|2020-03-23 12:50:00|717|715.8|719|718.6|720|719.8|712|711.2|127918
1584968100000|2020-03-23 12:55:00|719.2|718.8|719|717.8|721.8|720.2|716.8|716|130888
1584968400000|2020-03-23 13:00:00|719.2|717.6|724.2|723.2|724.4|723.2|718|717.2|130932
1584968700000|2020-03-23 13:05:00|724|723|721.6|720.8|725.2|724.6|719.6|718.4|224727
1584969000000|2020-03-23 13:10:00|721.8|721|721.8|721.2|722.8|722|716.6|716.4|167113
1584969300000|2020-03-23 13:15:00|721.6|721|719.8|719.4|721.6|721|717|715.8|121983
1584969600000|2020-03-23 13:20:00|719.6|719.2|712.6|711.8|719.6|719.2|709.6|709.2|192301
1584969900000|2020-03-23 13:25:00|712.8|712|708.8|707|714|713.2|706.2|705.8|369117
1584970200000|2020-03-23 13:30:00|708.4|706.8|707.6|705.8|712.4|711|701.8|700.4|253459
1584970500000|2020-03-23 13:35:00|707.8|706|702.4|701.8|708.2|707.2|699.4|699|457627
1584970800000|2020-03-23 13:40:00|702.2|701.2|697.8|697|706|704.8|697|696|409776
1584971100000|2020-03-23 13:45:00|697.6|696.8|703.8|702.2|705|703.4|693.8|691.6|224442
1584971400000|2020-03-23 13:50:00|703.6|702|702.2|701.2|704.4|703.4|699.2|698|145086
1584971700000|2020-03-23 13:55:00|702|701|706.6|705.2|707.4|706.8|701.8|701|231768
1584972000000|2020-03-23 14:00:00|706.8|705|699|698|709|707.8|695.4|695|386841
1584972300000|2020-03-23 14:05:00|699.2|698.2|699.2|698.4|702|701|697.2|696.6|262874
1584972600000|2020-03-23 14:10:00|699.4|698.6|702.2|701.2|706|705|699.2|698.6|226110
1584972900000|2020-03-23 14:15:00|702.4|701.4|699.4|698.6|704.6|703.6|698.2|698|248800
1584973200000|2020-03-23 14:20:00|699.6|698.8|702|701|702.6|702|698.2|698|301306
1584973500000|2020-03-23 14:25:00|701.8|701.2|698.4|698|702.6|702.2|696.4|696|262022
1584973800000|2020-03-23 14:30:00|698.6|697.8|697|696|698.6|697.8|694.2|693.6|302269
1584974100000|2020-03-23 14:35:00|697.2|696.2|691.2|690.6|697.6|696.6|690.4|690|180459
1584974400000|2020-03-23 14:40:00|691|690.8|693|692.2|695.4|694.8|688.8|688.4|254800
1584974700000|2020-03-23 14:45:00|692.8|692.4|687.8|687.2|692.8|692.4|686.4|686|176746
1584975000000|2020-03-23 14:50:00|688|687.4|683.4|682.6|689.8|689.6|683|682.2|178268
1584975300000|2020-03-23 14:55:00|683.2|682.8|680.8|680.4|683.2|682.8|679.4|679|303206
1584975600000|2020-03-23 15:00:00|681|680.6|683.4|682.4|684.6|684|680|679.8|295545
1584975900000|2020-03-23 15:05:00|682.6|682.6|680.8|680.2|683.4|682.8|679|678.8|206790
1584976200000|2020-03-23 15:10:00|681|680.4|678.4|677.8|683.4|682.8|677.4|677|224809
1584976500000|2020-03-23 15:15:00|678.2|678|674.4|673.8|680.2|679.8|673.8|673.2|346610
1584976800000|2020-03-23 15:20:00|674.6|674|672.8|671.8|674.6|674.4|671.8|671|187685
1584977100000|2020-03-23 15:25:00|673|672|669.2|668.8|674.2|673.6|669|668.6|225285
1584977400000|2020-03-23 15:30:00|669.4|669|672.4|671.6|673.6|673.4|668.8|668.2|286998
1584977700000|2020-03-23 15:35:00|672.2|671.4|672.6|672.2|673.8|673.4|670|669.6|343181
1584978000000|2020-03-23 15:40:00|672.8|672.4|669.4|669.2|675.4|675|669.4|669|382229
1584978300000|2020-03-23 15:45:00|669.6|669.4|671.4|671|673|672.4|669.6|669.2|347030
1584978600000|2020-03-23 15:50:00|671.2|670.8|672|671.6|673.4|673|669.8|669.4|231263
1584978900000|2020-03-23 15:55:00|671.8|671.4|672|671.4|672.8|672.6|670.4|670|299425
1584979200000|2020-03-23 16:00:00|671.8|671.6|679.4|679|681|680.8|671.8|671.6|237989
1584979500000|2020-03-23 16:05:00|679.2|678.8|676|675.2|680.8|680.2|675.2|674.6|254397
1584979800000|2020-03-23 16:10:00|675.8|675|672.2|671.4|675.8|675.2|669.8|669.4|341562
1584980100000|2020-03-23 16:15:00|672.4|671.6|674.6|673.4|679|678.2|672|671.4|359506
1585037100000|2020-03-24 08:05:00|719.8|719.4|720|716.8|726.4|725.8|715.8|714.4|871424
1585037400000|2020-03-24 08:10:00|719.8|717|699.8|698|719.8|717.4|699.6|697.8|316114
1585037700000|2020-03-24 08:15:00|699.6|698.2|707.2|705.4|713|712.4|699.4|698.2|279292
1585038000000|2020-03-24 08:20:00|707.4|705.6|709|707.4|712.2|710.2|703.8|703|185758
1585038300000|2020-03-24 08:25:00|708.8|707.6|705|704.2|709|707.6|704|703.6|158465
1585038600000|2020-03-24 08:30:00|705.4|704.4|707.8|706.6|709.8|709|705.4|704.4|152666
1585038900000|2020-03-24 08:35:00|707.6|706.4|714.8|713.6|715|713.8|706|705.6|307947
1585039200000|2020-03-24 08:40:00|715|713.8|717|715.8|719.4|718|715|713.8|150370
1585039500000|2020-03-24 08:45:00|716.8|715.6|718.6|717.8|719.4|719|714.2|713.6|246934
1585039800000|2020-03-24 08:50:00|718.8|718|718.2|717.8|720.4|720.2|717|716.8|304382
1585040100000|2020-03-24 08:55:00|718.4|718|718.2|717.6|719.6|719.2|716.4|716|164778
1585040400000|2020-03-24 09:00:00|718|717.4|716.8|716.4|720|719.6|716.8|716.2|317022
1585040700000|2020-03-24 09:05:00|717|716.6|720|719.4|721|720.6|715.8|715.6|244887
1585041000000|2020-03-24 09:10:00|719.8|719.6|718.4|718|721|720.6|717.8|717.4|179092
1585041300000|2020-03-24 09:15:00|718.6|718.2|717.6|716.8|718.6|718.2|716|715.6|222588
1585041600000|2020-03-24 09:20:00|717.4|717|722.2|721.8|723.2|723|717.4|716.8|270534
1585041900000|2020-03-24 09:25:00|722|721.6|721|720.4|723.4|722.8|719.4|719|176832
1585042200000|2020-03-24 09:30:00|720.8|720.6|722.8|722.4|722.8|722.4|720.4|720.2|148144
1585042500000|2020-03-24 09:35:00|722.6|722.2|725.6|725|727|726.4|722|721.6|185481
1585042800000|2020-03-24 09:40:00|725.8|725.2|725.4|725|727|726.6|724.2|723.8|179437
1585043100000|2020-03-24 09:45:00|725.2|725.2|725|724.6|725.4|725.2|723.6|723|177574
1585043400000|2020-03-24 09:50:00|725.2|724.8|723.8|723.2|728.8|728.2|723.4|723.2|347090
1585043700000|2020-03-24 09:55:00|723.6|723|725.2|725|726|725.4|721.8|721.4|154975
1585044000000|2020-03-24 10:00:00|725|724.8|724|723.2|725|724.8|721.8|721.4|123571
1585044300000|2020-03-24 10:05:00|723.8|723|719.8|719.4|723.8|723|719.8|719.4|90505
1585044600000|2020-03-24 10:10:00|720|719.6|719.6|719|721.6|721.2|718.6|718|129191
1585044900000|2020-03-24 10:15:00|719.4|719.2|726.4|726.2|726.4|726.2|719.2|719|183584
1585045200000|2020-03-24 10:20:00|726.6|726.4|726.6|725.8|730|729.4|726.4|725.6|122440
1585045500000|2020-03-24 10:25:00|727|726|730|729.4|730|729.8|727|726|291064
1585045800000|2020-03-24 10:30:00|730.2|729.6|736.4|735.8|737.8|736.8|730.2|729.6|305097
1585046100000|2020-03-24 10:35:00|736.6|736|736.8|736.4|738.6|738.2|732.8|732.4|362358
1585046400000|2020-03-24 10:40:00|737|736.6|734.2|733.4|737|736.8|733|732.6|223025
1585046700000|2020-03-24 10:45:00|734|733.2|728.6|728.2|734|733.2|728.6|728|83623
1585047000000|2020-03-24 10:50:00|728.4|728|725.8|725.4|728.8|728.4|725.6|725.2|127952
1585047300000|2020-03-24 10:55:00|726|725.2|729.4|728.8|729.6|729.4|725.4|725|106593
1585047600000|2020-03-24 11:00:00|729.2|729|727.4|727|729.8|729.4|726|725.6|85637
1585047900000|2020-03-24 11:05:00|727.6|727.2|728.8|728.4|730|729.8|727.6|727.2|201342
1585048200000|2020-03-24 11:10:00|728.6|728.2|729.2|728.6|729.8|729.2|727.2|727|78301
1585048500000|2020-03-24 11:15:00|729|728.8|726.2|725.6|730|729.8|725.4|725|423972
1585048800000|2020-03-24 11:20:00|726.4|725.4|727|726.6|729.4|729|726|725.4|170995
1585049100000|2020-03-24 11:25:00|727.2|726.8|729|728.4|729.6|729.2|725.2|725|177121
1585049400000|2020-03-24 11:30:00|728.8|728.2|734.6|734|734.6|734|728.6|728|281593
1585049700000|2020-03-24 11:35:00|734.8|734.2|733|732.4|736.6|736|732.8|732.4|116874
1585050000000|2020-03-24 11:40:00|732.8|732.2|734.4|733.8|734.8|734.2|731.6|731.2|76382
1585050300000|2020-03-24 11:45:00|734.2|733.6|730.8|730.4|734.8|733.8|730.6|730.2|285809
1585050600000|2020-03-24 11:50:00|731|730.6|730.6|730|735.4|735|730|729.6|162799
1585050900000|2020-03-24 11:55:00|730.4|729.8|730.6|730|731.6|731.2|728.8|728.4|100953
1585051200000|2020-03-24 12:00:00|730.4|730.2|728|727.4|731.2|730.8|728|727.4|118636
1585051500000|2020-03-24 12:05:00|728.2|727.6|728.2|727.6|729|728.4|726.2|725.6|109430
1585051800000|2020-03-24 12:10:00|728|727.4|725.2|724.8|728|727.6|724.8|724.4|76261
1585052100000|2020-03-24 12:15:00|725.4|725|723.6|723.2|728|727.8|723|722.6|204027
1585052400000|2020-03-24 12:20:00|723.8|723.4|727|726.4|728|727.6|723.6|723.2|261936
1585052700000|2020-03-24 12:25:00|726.8|726.2|726.8|726|727.2|726.8|725.2|724.8|77579
1585053000000|2020-03-24 12:30:00|727|726.2|722.8|722.2|727.4|727.2|722.6|722|114645
1585053300000|2020-03-24 12:35:00|722.6|722.4|726.6|725.8|727.2|726.8|721.6|721|117656
1585053600000|2020-03-24 12:40:00|726.4|725.6|724.8|724.6|726.4|726|724|723.4|138328
1585053900000|2020-03-24 12:45:00|725|724.8|726.2|725.8|728|727.8|724.4|724|200555
1585054200000|2020-03-24 12:50:00|726|725.6|727.8|727.4|729.4|728.8|725.8|725.6|170279
1585054500000|2020-03-24 12:55:00|727.6|727.6|727.6|727.2|728.8|728.4|725.6|725|148592
1585054800000|2020-03-24 13:00:00|727.4|727|723.6|723.4|727.4|727|723.4|723.2|236991
1585055100000|2020-03-24 13:05:00|723.4|723.2|723.4|722.8|727.4|727|723|722.4|338080
1585055400000|2020-03-24 13:10:00|723.2|722.6|723.4|723|724.4|724|720.8|720.2|114387
1585055700000|2020-03-24 13:15:00|723.6|723.2|722.4|722|724.2|724|722.2|722|102752
1585056000000|2020-03-24 13:20:00|722.6|722.2|722.6|721.8|724|723.8|721.6|721.2|142620
1585056300000|2020-03-24 13:25:00|722.4|722|728.8|728.2|729.4|728.6|722.2|722|192570
1585056600000|2020-03-24 13:30:00|729|728.4|726.4|726.2|729|728.6|725|724.4|313425
1585056900000|2020-03-24 13:35:00|726.6|726.4|724.8|724|729.4|729|723.6|723.2|236917
1585057200000|2020-03-24 13:40:00|725|724.2|723|722|725.8|725.4|721|720.6|255115
1585057500000|2020-03-24 13:45:00|722.8|722.2|723.6|723.2|725.2|724.8|720.6|720.2|233903
1585057800000|2020-03-24 13:50:00|723.8|723.4|724|723.6|725|724.8|723|722.4|219500
1585058100000|2020-03-24 13:55:00|723.8|723.4|721.8|721.2|724.4|724|720.4|720|175591
1585058400000|2020-03-24 14:00:00|721.6|721.4|722.8|722.4|724|723.6|720.8|720.2|222019
1585058700000|2020-03-24 14:05:00|722.6|722.6|723|722.6|725.6|725.2|722.6|722.4|347592
1585059000000|2020-03-24 14:10:00|722.8|722.4|724.4|724|724.8|724.4|721.4|721|213545
1585059300000|2020-03-24 14:15:00|724.6|724.2|725|724.8|725.4|725|723.8|723.4|398763
1585059600000|2020-03-24 14:20:00|724.8|724.6|726.8|726.6|727.6|727.4|724.4|724.2|252705
1585059900000|2020-03-24 14:25:00|727|726.4|728.8|728.4|730.8|730.6|726.8|726.4|244566
1585060200000|2020-03-24 14:30:00|728.6|728.2|727.8|727.4|729|728.6|725.8|725.6|305987
1585060500000|2020-03-24 14:35:00|728|727.6|730.8|730.6|731.4|731|726.2|726|278125
1585060800000|2020-03-24 14:40:00|730.6|730.4|730.8|730.4|732.2|731.8|730.2|730|256289
1585061100000|2020-03-24 14:45:00|731|730.6|726.4|725.6|731.2|731|724.4|724.2|429841
1585061400000|2020-03-24 14:50:00|726.2|725.8|726.8|726.4|727.6|727|723.4|723|328489
1585061700000|2020-03-24 14:55:00|726.6|726.2|728.6|728.2|729|728.8|725.8|725.4|268492
1585062000000|2020-03-24 15:00:00|728.8|728.4|733.8|733.2|734.2|733.8|728.6|728.2|600132
1585062300000|2020-03-24 15:05:00|734|733.4|731.8|731|735.4|735|731|730.6|291836
1585062600000|2020-03-24 15:10:00|731.6|731.2|735.2|734.4|736.6|736|731.4|731|336167
1585062900000|2020-03-24 15:15:00|735.4|734.6|735.6|735|736.6|736|731.4|731|343560
1585063200000|2020-03-24 15:20:00|735.4|735.2|738.2|737.6|739|738.8|734.8|734.4|242294
1585063500000|2020-03-24 15:25:00|738.4|737.8|739.2|738.4|739.8|739.6|737.4|737|173064
1585063800000|2020-03-24 15:30:00|739.4|738.6|740.8|740.4|741.6|741|738.8|738.6|239221
1585064100000|2020-03-24 15:35:00|741|740.6|747.4|747|747.6|747|741|740.4|217499
1585064400000|2020-03-24 15:40:00|747.6|747.2|749|748.2|751|750.4|747.2|747|359648
1585064700000|2020-03-24 15:45:00|749.2|748.4|747.4|747|750.2|749.6|746.8|746.4|227531
1585065000000|2020-03-24 15:50:00|747.6|747.2|747.2|747|748|747.8|745.4|745|193962
1585065300000|2020-03-24 15:55:00|747.4|746.8|756|755.4|756.8|756.2|747.4|746.6|379721
1585065600000|2020-03-24 16:00:00|755.8|755.6|761|760.4|761.2|760.4|755.8|755.6|235290
1585065900000|2020-03-24 16:05:00|760.8|760.6|764|763.6|765|764.6|760.6|760.4|328137
1585066200000|2020-03-24 16:10:00|764.2|763.8|758.8|758.6|764.4|764|758|757.6|372057
1585066500000|2020-03-24 16:15:00|758.6|758.4|758|756.8|759.6|759.2|756.2|756|683936
1585123500000|2020-03-25 08:05:00|817.8|815|804|801.8|818.8|818|804|801.6|813255
1585123800000|2020-03-25 08:10:00|804.4|802|802.8|801.2|804.4|802.4|796.4|796.2|522277
1585124100000|2020-03-25 08:15:00|803|801.4|815.2|813.8|816.4|815.4|801.6|800.4|423580
1585124400000|2020-03-25 08:20:00|815|814.4|808.6|806.4|815.8|814.4|795.8|795|227559
1585124700000|2020-03-25 08:25:00|807.2|806.6|823|820.2|823|820.4|807.2|806.4|328423
1585125000000|2020-03-25 08:30:00|822.8|820.4|817.8|815.2|826|824|817.4|815|250587
1585125300000|2020-03-25 08:35:00|817.6|815.6|814.4|805.8|821.6|820|812.4|805.8|336231
1585125600000|2020-03-25 08:40:00|810|808|812|809.6|814.6|811.6|809.2|807|113192
1585125900000|2020-03-25 08:45:00|811.8|809.2|811.4|808.8|814|811.6|808.8|807|183786
1585126200000|2020-03-25 08:50:00|811|808.4|820.6|819|820.8|819.2|810.2|808.4|174499
1585126500000|2020-03-25 08:55:00|820.4|819.4|823|822.2|824|823.6|817.6|815.2|614326
1585126800000|2020-03-25 09:00:00|823.2|823|825.6|823.6|826|825|823|822.2|97675
1585127100000|2020-03-25 09:05:00|825.4|824|827.8|826.2|827.8|826.6|824.8|824|155302
1585127400000|2020-03-25 09:10:00|828|826.4|843|841.4|843|841.4|827.8|826.4|227155
1585127700000|2020-03-25 09:15:00|843.8|842.2|834.2|832|845|844|834.2|832|199658
1585128000000|2020-03-25 09:20:00|834|832.2|841|840|841|840.4|831.4|831|158308
1585128300000|2020-03-25 09:25:00|841.2|840.2|843.2|841.8|843.2|841.8|837.6|835.6|298325
1585128600000|2020-03-25 09:30:00|843|843|846.4|845.4|848|847.4|843|841.8|296064
1585128900000|2020-03-25 09:35:00|846.6|845.6|849.8|848.8|850|849.6|845.6|845.2|246934
1585129200000|2020-03-25 09:40:00|850|848.6|850|849.2|852.4|852|848.4|847.2|575821
1585129500000|2020-03-25 09:45:00|850.2|849.4|843|842|851.8|851|843|842|281708
1585129800000|2020-03-25 09:50:00|843.2|842.2|837.4|836|843.4|842.2|837.2|835.8|136655
1585130100000|2020-03-25 09:55:00|837.2|835.8|828.2|826.4|837.2|835.8|825.2|824|437278
1585130400000|2020-03-25 10:00:00|828|826|823|821.6|828.6|826.8|820.8|820|203784
1585130700000|2020-03-25 10:05:00|822.2|821.8|815|814|823.2|821.8|815|813.8|185286
1585131000000|2020-03-25 10:10:00|814.8|813.2|808.4|807|816|814.8|807.8|806|146012
1585131300000|2020-03-25 10:15:00|808.2|808.6|802.8|801.4|810|808.8|801.2|801|211476
1585131600000|2020-03-25 10:20:00|802.6|801.6|801.4|800.6|806.6|805.6|800.6|800|129472
1585131900000|2020-03-25 10:25:00|801.6|800.4|805.2|804.6|806.4|805.2|799|798|182567
1585132200000|2020-03-25 10:30:00|805.4|804.8|802.2|801.4|806.6|805.8|802|801.4|98541
1585132500000|2020-03-25 10:35:00|802|801.2|795.2|794.2|802.2|801.6|792.6|792|218021
1585132800000|2020-03-25 10:40:00|795|793.8|789|788.2|795.8|795.4|788.8|788|118808
1585133100000|2020-03-25 10:45:00|788.6|788.4|784.2|783.4|789|788.4|782.6|781.4|218356
1585133400000|2020-03-25 10:50:00|784|783.2|780.2|779.2|786.2|785.4|776.6|776|320040
1585133700000|2020-03-25 10:55:00|780|779|770.8|770|780|779.2|770.8|770|238579
1585134000000|2020-03-25 11:00:00|770.6|770.2|773.2|772.2|773.2|772.2|757.8|757|466424
1585134300000|2020-03-25 11:05:00|773.4|772.4|791.6|789.6|795.8|794.8|773.4|772.2|196983
1585134600000|2020-03-25 11:10:00|791.4|790.6|789.4|787.4|791.4|790.6|785|783.4|94167
1585134900000|2020-03-25 11:15:00|789.2|788.4|794.4|793|798|797.2|789.2|787.4|93865
1585135200000|2020-03-25 11:20:00|794.2|792.6|796.4|795|796.4|795|788|786.2|100096
1585135500000|2020-03-25 11:25:00|796.8|795.4|799.6|798|802.6|801.2|796.8|795.4|121442
1585135800000|2020-03-25 11:30:00|799.8|798.2|780.6|779|801|799.4|780|779|142509
1585136100000|2020-03-25 11:35:00|780.4|778.8|783.4|782|786|784.6|780|778|87242
1585136400000|2020-03-25 11:40:00|783.2|781.8|796|794.2|796|794.4|782.6|781.6|134233
1585136700000|2020-03-25 11:45:00|795.8|794.4|796.6|795.8|797.4|796|790.8|790|149878
1585137000000|2020-03-25 11:50:00|796.8|795.6|792.6|791.6|797.4|796.4|790.2|789.2|110817
1585137300000|2020-03-25 11:55:00|792.8|791.8|796.8|795.8|797|795.8|789.8|788.8|61012
1585137600000|2020-03-25 12:00:00|796.6|795.6|801.2|800.2|801.2|800.2|793.6|792.8|76485
1585137900000|2020-03-25 12:05:00|801.4|800.4|798.2|797.2|801.8|800.4|796.8|795.6|91448
1585138200000|2020-03-25 12:10:00|798.4|797.6|799.4|798.6|803|802.2|798|797.6|62934
1585138500000|2020-03-25 12:15:00|799.2|798.8|798.6|797.6|801.4|800.6|798|797|45772
1585138800000|2020-03-25 12:20:00|798.4|797.8|795.2|794.6|801.4|800.8|795|794|56825
1585139100000|2020-03-25 12:25:00|795.4|794.8|795.6|793.8|797.4|796.2|793.4|792.2|67245
1585139400000|2020-03-25 12:30:00|795.4|793.6|793.8|793|795.8|795|792|791|90377
1585139700000|2020-03-25 12:35:00|794|793.2|787.8|786.8|796.6|795.6|787.6|786.4|91719
1585140000000|2020-03-25 12:40:00|788|787|793|792.2|793.8|793|787.8|787|95986
1585140300000|2020-03-25 12:45:00|793.2|792.4|789.2|788.2|793.4|792.8|788.6|787.6|101696
1585140600000|2020-03-25 12:50:00|789.4|788.4|795.4|794.6|795.8|795.2|789.4|788.4|74761
1585140900000|2020-03-25 12:55:00|795.6|794.8|802.4|801.4|803.8|803.6|795.6|794.8|276763
1585141200000|2020-03-25 13:00:00|802.2|801.8|795.8|794.8|802.6|801.8|795|793.8|191262
1585141500000|2020-03-25 13:05:00|795.6|795.2|797.2|796.4|798.8|798|794.4|793.4|99042
1585141800000|2020-03-25 13:10:00|797.4|796.2|803.2|802.4|805|804.2|796.6|796|93670
1585142100000|2020-03-25 13:15:00|803|802.2|802.2|801.8|804.8|804.4|798.4|797.8|152973
1585142400000|2020-03-25 13:20:00|802.4|802|803.8|803.2|805.2|804.2|801.8|801|97783
1585142700000|2020-03-25 13:25:00|804|803.4|806|805.2|807|806.6|803.6|802.6|144538
1585143000000|2020-03-25 13:30:00|805.8|805|816.4|815|817|815.8|800|799.6|620107
1585143300000|2020-03-25 13:35:00|816.2|815.2|819.4|818|823.4|821.6|814.4|813.2|280495
1585143600000|2020-03-25 13:40:00|819.2|817.8|814.6|813.4|819.4|818.2|812.6|811.6|101705
1585143900000|2020-03-25 13:45:00|814.4|814.4|800|799.6|814.8|814.4|800|799.6|188898
1585144200000|2020-03-25 13:50:00|799.8|799.2|789.8|788.2|801.8|801|787|786|295220
1585144500000|2020-03-25 13:55:00|789|788.4|794.2|793.2|795.8|795.4|786.8|785.8|117692
1585144800000|2020-03-25 14:00:00|794|793|787.6|786.6|795.8|795.2|786.8|785.8|162306
1585145100000|2020-03-25 14:05:00|787.8|787.4|789.8|788.8|792.2|791.6|784.2|784|205602
1585145400000|2020-03-25 14:10:00|789.6|789|782.6|781.4|790.8|789.6|781|780.2|130601
1585145700000|2020-03-25 14:15:00|782.8|781.6|780.6|779.6|786.8|786|779.8|778.8|200334
1585146000000|2020-03-25 14:20:00|780.4|779.4|781.4|780.4|783.6|783|777.8|777.2|158246
1585146300000|2020-03-25 14:25:00|781.8|780.6|788.4|786.8|788.4|788|779|778|159833
1585146600000|2020-03-25 14:30:00|788.6|787|793.6|792.8|795.8|794.8|788.6|787|237543
1585146900000|2020-03-25 14:35:00|793.8|793|801.6|800.4|802|800.6|791.2|790|168439
1585147200000|2020-03-25 14:40:00|801.4|800.2|803.6|802.6|808|806.4|801.2|800|193544
1585147500000|2020-03-25 14:45:00|804|802.8|796.6|795.6|804.2|803.4|793.4|791.6|176898
1585147800000|2020-03-25 14:50:00|796.4|795.4|797.8|796.6|801|800|795.8|794.4|129667
1585148100000|2020-03-25 14:55:00|798|796.8|803.6|802.6|806.4|805|796.8|796|158887
1585148400000|2020-03-25 15:00:00|803.8|802.8|803.8|803|804|803.4|800.4|799.4|222217
1585148700000|2020-03-25 15:05:00|803.6|802.8|804.4|803.6|806.4|805.6|800.8|800|236285
1585149000000|2020-03-25 15:10:00|804.2|803.4|801.4|800.6|805|804|800|799.2|144873
1585149300000|2020-03-25 15:15:00|801.6|800.8|803.2|802.4|805|804.8|799|798.6|138517
1585149600000|2020-03-25 15:20:00|803|802.2|802|801.6|803.8|803.4|800|799.8|142276
1585149900000|2020-03-25 15:25:00|802.2|801.8|803.2|802.2|804.6|804.4|801.6|800.8|123644
1585150200000|2020-03-25 15:30:00|803|802.4|804.4|803.6|804.6|804.4|801.4|800.6|123042
1585150500000|2020-03-25 15:35:00|804.2|803.4|805|804.2|806.8|806|802.6|801.8|123573
1585150800000|2020-03-25 15:40:00|805.2|804.4|803.2|802.2|806.4|806|802.2|802|132954
1585151100000|2020-03-25 15:45:00|803.4|802.4|804.8|804.2|806.4|805.8|801.6|801|120348
1585151400000|2020-03-25 15:50:00|805|804.4|803|802.2|805.6|805|801.6|801|163600
1585151700000|2020-03-25 15:55:00|803.2|802.4|804.8|804.4|805|804.4|800.8|800.6|142627
1585152000000|2020-03-25 16:00:00|805|804.6|810|809.4|811|810.8|804.2|803.6|219728
1585152300000|2020-03-25 16:05:00|809.8|809.2|808.4|808|813.2|811.4|807.6|806.8|322487
1585152600000|2020-03-25 16:10:00|808.6|808.2|810.6|810.2|811|810.6|807.8|807.2|170673
1585152900000|2020-03-25 16:15:00|811|810.4|819.4|818.6|819.8|818.8|810.6|810.2|283245
1585209900000|2020-03-26 08:05:00|795.8|795|807|805.4|814.8|814|792|791.2|684558
1585210200000|2020-03-26 08:10:00|806.8|804.4|792.4|790.4|806.8|804.4|792.4|790.4|138369
1585210500000|2020-03-26 08:15:00|792.6|790.6|786.8|785.4|794|793|785|783.2|131642
1585210800000|2020-03-26 08:20:00|786.6|785.2|799.2|797.6|800|798|786|785|173708
1585211100000|2020-03-26 08:25:00|799|797.4|799.2|797|805|804.8|797.8|796|327473
1585211400000|2020-03-26 08:30:00|799.4|797.2|800.8|799.2|804.2|803.4|795.2|793.6|190606
1585211700000|2020-03-26 08:35:00|801|799.4|798.6|797|801.4|799.4|796.6|794.8|104883
1585212000000|2020-03-26 08:40:00|799|797.2|803.4|802|804|802|797|795.4|73918
1585212300000|2020-03-26 08:45:00|803.6|802.2|811|809.2|811|810|803|802.2|134080
1585212600000|2020-03-26 08:50:00|810.8|810|812|810.8|812.8|811.2|807.6|807|114658
1585212900000|2020-03-26 08:55:00|811.8|811.4|814.4|813.6|814.8|814|811|810|102206
1585213200000|2020-03-26 09:00:00|814.8|813.8|819.2|818|819.6|818|813|812.4|183465
1585213500000|2020-03-26 09:05:00|819.4|818.2|814.8|814.2|820|819.2|813.4|813|175904
1585213800000|2020-03-26 09:10:00|815|814.4|812.8|811.6|817|816.4|812.2|811|85916
1585214100000|2020-03-26 09:15:00|812.6|811.4|815.4|815|816.8|816.6|811|810.4|233316
1585214400000|2020-03-26 09:20:00|815.2|814.8|819.8|819|820|819.4|811.8|811|283371
1585214700000|2020-03-26 09:25:00|819.6|818.8|813.2|812.4|820|819.4|812.2|811.8|191053
1585215000000|2020-03-26 09:30:00|813.4|812.2|813.4|812.8|815|814.6|810|809.6|246004
1585215300000|2020-03-26 09:35:00|813.2|812.6|815.6|815.4|816.8|816.4|811.8|811.2|155388
1585215600000|2020-03-26 09:40:00|815.8|815.6|817.6|817.2|819.4|819|815.4|814.6|185980
1585215900000|2020-03-26 09:45:00|817.8|817.4|822.6|822.2|823|822.4|816.4|816.2|274488
1585216200000|2020-03-26 09:50:00|822.8|822.4|821.4|821|823.8|823.4|819.4|819|244253
1585216500000|2020-03-26 09:55:00|821.6|821.2|826.4|825.6|826.6|825.8|820.6|820.2|168636
1585216800000|2020-03-26 10:00:00|826.6|825.8|823.4|822.8|828.6|828|823.2|822.2|248132
1585217100000|2020-03-26 10:05:00|823.2|823|829|828.2|831.4|831|823.2|823|251054
1585217400000|2020-03-26 10:10:00|828.8|828.4|827.4|826.4|829.6|828.4|825.6|825|115817
1585217700000|2020-03-26 10:15:00|827.8|826.6|823.2|822.6|828.8|827.8|823|822.4|194397
1585218000000|2020-03-26 10:20:00|823.4|822.8|823.8|823.2|825|824.8|821.8|821|163205
1585218300000|2020-03-26 10:25:00|824|823.4|826.2|825.6|826.4|825.8|823.4|823|199956
1585218600000|2020-03-26 10:30:00|826.4|825.8|834.6|834|835.8|835.2|826.4|825.8|199668
1585218900000|2020-03-26 10:35:00|834.8|834.2|839|838.6|839.6|839|834.8|834.2|144694
1585219200000|2020-03-26 10:40:00|838.8|838|836|835.2|840|839.2|834.8|834.6|132901
1585219500000|2020-03-26 10:45:00|836.2|835.4|840.8|840.4|842.6|842.2|836.2|835.4|176942
1585219800000|2020-03-26 10:50:00|841|840|836.4|836|841.6|840.8|835.6|835|127821
1585220100000|2020-03-26 10:55:00|836.2|835.8|835|834.6|836.4|836|832.8|832.4|139709
1585220400000|2020-03-26 11:00:00|834.8|834.4|833.6|833.2|837|836.4|832|831.4|140530
1585220700000|2020-03-26 11:05:00|833.4|833|831.4|830.8|833.6|833.2|829|828.4|81591
1585221000000|2020-03-26 11:10:00|831.6|831|832.8|832.4|835.4|835.2|831|830.6|150676
1585221300000|2020-03-26 11:15:00|833|832.8|833.8|833.2|835|834.4|832.8|832.4|114134
1585221600000|2020-03-26 11:20:00|834|833.4|833.2|832.4|835.6|835.4|832.6|832|91782
1585221900000|2020-03-26 11:25:00|833|832.6|834|833.4|836.2|835.6|833|832.6|218878
1585222200000|2020-03-26 11:30:00|833.8|833.2|834.6|834.2|835|834.8|833|832.6|147649
1585222500000|2020-03-26 11:35:00|834.8|834.4|836.4|835.8|836.4|836.2|833.8|833.4|79441
1585222800000|2020-03-26 11:40:00|836.2|835.6|831.6|831.2|837|836.6|831.2|831|138113
1585223100000|2020-03-26 11:45:00|831.4|831|827.4|826.8|831.4|831|827|826.8|112529
1585223400000|2020-03-26 11:50:00|827.2|826.6|828|827.4|828|827.4|824.6|824|168625
1585223700000|2020-03-26 11:55:00|827.8|827.6|830.2|829.8|830.6|830.2|827.8|827.6|118812
1585224000000|2020-03-26 12:00:00|830.4|829.6|829.8|829.2|830.6|830|827.8|827.4|145924
1585224300000|2020-03-26 12:05:00|829.6|829|828.4|828|830.8|830.2|828.4|828|74602
1585224600000|2020-03-26 12:10:00|828.2|827.8|824.2|823.8|828.4|828|823.8|823.2|78048
1585224900000|2020-03-26 12:15:00|824.4|824|827.6|827.2|828.2|827.4|823|822.2|41378
1585225200000|2020-03-26 12:20:00|827.4|827|825|824.2|828.2|827.6|825|824|46531
1585225500000|2020-03-26 12:25:00|825.2|824.4|824.6|824|826|825.6|822.2|822|86613
1585225800000|2020-03-26 12:30:00|824.8|824.2|827.4|826.4|830.8|829.8|822.2|821|148484
1585226100000|2020-03-26 12:35:00|827.2|826.2|829|828|830.4|829.6|823.4|822.8|147019
1585226400000|2020-03-26 12:40:00|829.2|828.2|827.6|826.6|830|829|826.4|826|131100
1585226700000|2020-03-26 12:45:00|827.4|826.4|831.8|831.2|832|831.4|825.4|825|123864
1585227000000|2020-03-26 12:50:00|831.6|831|823.6|822.4|831.8|831|822.8|821.8|138349
1585227300000|2020-03-26 12:55:00|823.4|822.6|829|827.8|830.8|830.6|823.4|822.6|116783
1585227600000|2020-03-26 13:00:00|828.8|827.6|830.8|830.2|831.2|830.2|826.4|826|66125
1585227900000|2020-03-26 13:05:00|831.2|830.4|835|834.4|835.8|834.6|831|830.4|121993
1585228200000|2020-03-26 13:10:00|835.2|834.6|832.8|832.2|835.6|834.8|832.2|831.8|66604
1585228500000|2020-03-26 13:15:00|832.6|832|834|833.4|835|834.8|830.4|829.8|150557
1585228800000|2020-03-26 13:20:00|834.2|833.2|834.2|833.6|835|834.8|832.8|832.2|95670
1585229100000|2020-03-26 13:25:00|834.4|833.8|834.4|833.8|838|837.2|832.6|832|286599
1585229400000|2020-03-26 13:30:00|834.6|833.4|832.4|831.2|837.2|836|828.2|828|294264
1585229700000|2020-03-26 13:35:00|832.2|831|836.6|835.6|838.6|838|830.8|830|191169
1585230000000|2020-03-26 13:40:00|836.8|835.8|834.6|833.6|838.6|837.8|832.2|831.6|207098
1585230300000|2020-03-26 13:45:00|835|833.8|835.4|834.6|837.8|837.4|831|830.8|176779
1585230600000|2020-03-26 13:50:00|835.2|834.4|840.8|840|840.8|840|830.2|830|168071
1585230900000|2020-03-26 13:55:00|841|840.2|846.6|846|847.8|847.2|841|840.2|365915
1585231200000|2020-03-26 14:00:00|847|846.2|846.8|845.8|847.8|847|842.8|842.4|381983
1585231500000|2020-03-26 14:05:00|847|846|855|853.6|856.8|855.6|846.8|846|335989
1585231800000|2020-03-26 14:10:00|854.8|853.4|852.4|851.4|857|856.6|852.4|851.4|180587
1585232100000|2020-03-26 14:15:00|852.6|851.2|857|856.2|858.6|857.4|852.6|851|149519
1585232400000|2020-03-26 14:20:00|857.4|856.4|850.8|850|858.4|857.8|848.8|848.2|193450
1585232700000|2020-03-26 14:25:00|851|850.2|846.6|845.8|851.8|850.6|846.2|845.8|151672
1585233000000|2020-03-26 14:30:00|846.4|846|854.6|853.8|855|854.4|846|846|182231
1585233300000|2020-03-26 14:35:00|854.8|854|850.8|850|855|854.6|849.4|849|286327
1585233600000|2020-03-26 14:40:00|851|850.2|855.4|854.4|855.6|855|849.2|849|238807
1585233900000|2020-03-26 14:45:00|855.2|854.2|852.4|851.6|856.8|856.4|850|849.8|348248
1585234200000|2020-03-26 14:50:00|852.6|851.4|851.8|851.2|855|854.4|849.8|849.4|179215
1585234500000|2020-03-26 14:55:00|851.6|851|855.6|854.6|857.8|856.8|850.4|850|171573
1585234800000|2020-03-26 15:00:00|855.8|854.8|857|856.4|857|856.4|850|849.2|225402
1585235100000|2020-03-26 15:05:00|856.8|856.2|856.2|855.6|859|858.2|853.4|853.2|159169
1585235400000|2020-03-26 15:10:00|856|855.8|856.4|855.8|858.4|857.8|855|854.6|142873
1585235700000|2020-03-26 15:15:00|856.2|855.6|858.2|857.8|859.2|858.8|855.6|854.6|201301
1585236000000|2020-03-26 15:20:00|858.4|858|857.6|856.8|860|859.6|857.2|856.4|166073
1585236300000|2020-03-26 15:25:00|857.4|857|859.8|859|860|859.8|857.2|857|231008
1585236600000|2020-03-26 15:30:00|859.6|859.2|865|864|865.6|864.6|859.2|859|199145
1585236900000|2020-03-26 15:35:00|864.8|863.6|863.2|862.8|864.8|863.8|860|859.8|202617
1585237200000|2020-03-26 15:40:00|863|862.6|866.4|865.8|866.6|865.8|863|862.4|142369
1585237500000|2020-03-26 15:45:00|866.2|865.4|867|866.4|867.6|866.8|862.4|862|144477
1585237800000|2020-03-26 15:50:00|866.8|866.2|868.2|867.6|868.8|868.2|865.4|864.8|188383
1585238100000|2020-03-26 15:55:00|867.8|867.4|865.6|865|868.4|868|863.6|862.8|202836
1585238400000|2020-03-26 16:00:00|865.8|864.8|864|863.6|867.2|866.6|864|863.4|160061
1585238700000|2020-03-26 16:05:00|864.2|863.4|864.4|863.8|865.8|865.2|862.8|861.8|146399
1585239000000|2020-03-26 16:10:00|864.2|863.6|861.8|861.2|865.4|865|861.4|860.6|262212
1585239300000|2020-03-26 16:15:00|861.6|861|858.2|857.2|862.2|861.8|858.2|857|351702
1585296300000|2020-03-27 08:05:00|840.4|840|834.6|833.4|845|844|834.4|833|753632
1585296600000|2020-03-27 08:10:00|834.4|832.8|832.8|832.2|836.2|835.2|827.8|827|275090
1585296900000|2020-03-27 08:15:00|833|832.4|837.2|836|837.6|836|829.2|828|336209
1585297200000|2020-03-27 08:20:00|837.4|836.2|838.6|837.4|838.6|837.8|835.2|834.8|130245
1585297500000|2020-03-27 08:25:00|838.4|837.6|837.2|836|839.2|838.6|832.8|832|166129
1585297800000|2020-03-27 08:30:00|837|836.2|836.4|835.6|837.4|837.2|831.8|830.8|380967
1585298100000|2020-03-27 08:35:00|836.8|835.8|837.8|836.6|838.8|838|834.2|833.2|355436
1585298400000|2020-03-27 08:40:00|838|836.8|837.2|836.2|840|839.4|834.2|834|198906
1585298700000|2020-03-27 08:45:00|837|836.4|837|836.2|840|839.2|836|835.6|146001
1585299000000|2020-03-27 08:50:00|837.4|836.4|831.8|831.2|837.4|837|830.8|830.2|155531
1585299300000|2020-03-27 08:55:00|832|831|836.2|835.2|836.4|835.2|830.6|830|152395
1585299600000|2020-03-27 09:00:00|836.4|835.4|835.2|834.6|838.6|838.4|835|834.2|185446
1585299900000|2020-03-27 09:05:00|835|834.4|836|835.2|836|835.2|832.6|832.2|213318
1585300200000|2020-03-27 09:10:00|835.8|835|834.6|834.2|837.2|836.6|833.6|833|179707
1585300500000|2020-03-27 09:15:00|834.4|834|832|831|837|836.2|831.6|830.8|149057
1585300800000|2020-03-27 09:20:00|832.4|831.2|831|830.6|832.6|832.4|829.4|829|204493
1585301100000|2020-03-27 09:25:00|830.8|830.4|830.8|830.4|831.4|830.8|829.2|829|147024
1585301400000|2020-03-27 09:30:00|830.6|830.2|829.4|828.8|831|830.6|828|827.6|624410
1585301700000|2020-03-27 09:35:00|829.6|829|828.6|828.2|830.2|829.8|827|826.8|170582
1585302000000|2020-03-27 09:40:00|828.4|828|831.8|831.4|832.2|831.8|828|827.8|119033
1585302300000|2020-03-27 09:45:00|832|831.6|830.6|830.2|832.6|832.2|830|829.6|102884
1585302600000|2020-03-27 09:50:00|830.8|830|832.6|832.2|835|834.4|830.4|830|133291
1585302900000|2020-03-27 09:55:00|832.8|832.4|829.2|828.8|832.8|832.4|829|828.8|61217
1585303200000|2020-03-27 10:00:00|829.4|829|829.6|829.2|830.6|830.2|828.2|827.8|130501
1585303500000|2020-03-27 10:05:00|829.4|829.4|829.2|828.8|831.6|831|828.4|828.2|96572
1585303800000|2020-03-27 10:10:00|829.4|829|828.6|828.2|830.2|829.6|827|826.4|76754
1585304100000|2020-03-27 10:15:00|828.4|828|833|832.6|833|832.8|827.6|827.4|120733
1585304400000|2020-03-27 10:20:00|833.2|832.8|829.6|829.2|835.4|835|828.2|827.8|129256
1585304700000|2020-03-27 10:25:00|829.8|829.4|833.4|832.8|834|833.6|829.8|829.4|130661
1585305000000|2020-03-27 10:30:00|833.2|833|829.8|829.4|833.2|833|827.8|827.4|141162
1585305300000|2020-03-27 10:35:00|829.6|829.2|830|829.4|832.4|831.6|828.6|828.2|102613
1585305600000|2020-03-27 10:40:00|830.4|829.6|831.8|831.2|832|831.4|829.6|829|57060
1585305900000|2020-03-27 10:45:00|832|831.4|829|828.4|834|833.6|828.6|828|95788
1585306200000|2020-03-27 10:50:00|828.8|828.2|826.6|826.2|829.4|828.6|826.6|826.2|68342
1585306500000|2020-03-27 10:55:00|826.8|826|826.6|826.2|827.6|827.2|826.2|826|111915
1585306800000|2020-03-27 11:00:00|826.8|826.4|831.2|830.4|831.4|830.8|826.8|826.2|129476
1585307100000|2020-03-27 11:05:00|831|830.2|831.6|831.2|832|831.8|829.4|829.2|49323
1585307400000|2020-03-27 11:10:00|831.4|831.4|831.6|831.2|832.6|832.2|831.2|831|53048
1585307700000|2020-03-27 11:15:00|831.8|831.4|829.8|829.4|832|831.6|829|828.8|52887
1585308000000|2020-03-27 11:20:00|829.6|829.6|825.6|825.2|830.4|829.8|825|824.8|106085
1585308300000|2020-03-27 11:25:00|825.8|825.4|825.2|825|827.4|827|825.2|825|96074
1585308600000|2020-03-27 11:30:00|825.4|825.2|820.2|819.8|826|825.8|819.6|818.8|213851
1585308900000|2020-03-27 11:35:00|820|819.6|821|820.6|821.4|821|818.4|818|93368
1585309200000|2020-03-27 11:40:00|820.8|820.4|820.6|820.2|821.6|821.4|818.8|818.4|130747
1585309500000|2020-03-27 11:45:00|820.8|820.4|818.8|818.2|823.4|823|817.8|817.4|91030
1585309800000|2020-03-27 11:50:00|818.6|818|817.6|816.6|819.6|819.4|816.4|815.6|90553
1585310100000|2020-03-27 11:55:00|817.4|816.8|817|816.6|819.4|818.8|815.6|815.2|78841
1585310400000|2020-03-27 12:00:00|816.8|816.4|812.2|811.8|817.4|816.8|812|811.2|118688
1585310700000|2020-03-27 12:05:00|812|811.6|807.2|806.6|812.2|811.6|806.8|806.4|188359
1585311000000|2020-03-27 12:10:00|807|806.8|802|801|809.6|809.2|802|800.8|377724
1585311300000|2020-03-27 12:15:00|802.4|801.4|806.6|805.6|807|806.2|801.8|801|75554
1585311600000|2020-03-27 12:20:00|806.4|806|809|808.2|810.8|810.2|806.4|806|67952
1585311900000|2020-03-27 12:25:00|809.4|808.6|814.6|814.2|815.6|815.2|809.4|808.2|119410
1585312200000|2020-03-27 12:30:00|814.8|814|823.4|821.8|823.4|821.8|814.6|814|101680
1585312500000|2020-03-27 12:35:00|823.2|822.6|816.2|815.6|824|823|816.2|815.4|169734
1585312800000|2020-03-27 12:40:00|816.8|815.8|816.8|815.6|818.4|817.4|816.2|815.6|49793
1585313100000|2020-03-27 12:45:00|816.6|815.8|812.6|811.4|816.6|816|811.4|810.4|82668
1585313400000|2020-03-27 12:50:00|812.4|812|815|814.2|815.6|814.8|812|811.6|83816
1585313700000|2020-03-27 12:55:00|815.2|814.4|813|811.8|816|815|811.2|810.2|43035
1585314000000|2020-03-27 13:00:00|812.8|812.4|810.2|809.2|813.8|813|809.8|809|60200
1585314300000|2020-03-27 13:05:00|810.4|810.2|810.6|810|811|810.4|809.4|809|63305
1585314600000|2020-03-27 13:10:00|810.8|809.8|808.8|808|811|810.4|808|807.6|79616
1585314900000|2020-03-27 13:15:00|809|808.2|809|808.4|809.8|809.6|806.4|806|71952
1585315200000|2020-03-27 13:20:00|808.8|807|808.4|807.6|809|808.6|805.8|805.4|164746
1585315500000|2020-03-27 13:25:00|808.2|807.8|811.8|811|811.8|811.2|806.4|805.8|109972
1585315800000|2020-03-27 13:30:00|812|811.2|807.2|806.2|812|811.4|805.8|805.2|144950
1585316100000|2020-03-27 13:35:00|807|806.4|806|805.4|811.8|811|806|805.2|203275
1585316400000|2020-03-27 13:40:00|805.8|805.2|801.8|800.8|806.4|805.6|800.6|800.4|214875
1585316700000|2020-03-27 13:45:00|802|801|799.8|798.6|802.2|801.6|797.6|797.2|246353
1585317000000|2020-03-27 13:50:00|800|798.8|801|800|804|803.6|800|798.8|64939
1585317300000|2020-03-27 13:55:00|800.8|800.2|802.2|801.2|805.2|804|800|799|96480
1585317600000|2020-03-27 14:00:00|802|800.8|798.2|797.4|802|800.8|798|797.2|136046
1585317900000|2020-03-27 14:05:00|798|798|803|802.4|803.2|803|798|797.8|131523
1585318200000|2020-03-27 14:10:00|802.8|802.2|805.4|804.8|807.2|806.8|802.6|802.2|204466
1585318500000|2020-03-27 14:15:00|805.2|804.6|803.6|803|808|807.4|802.4|801.8|146910
1585318800000|2020-03-27 14:20:00|803.2|802.8|801.8|801|804.8|804.6|801.2|800.4|177475
1585319100000|2020-03-27 14:25:00|801.6|801.2|802.4|801.8|803.6|803|800.8|800|81524
1585319400000|2020-03-27 14:30:00|802.6|802|800.2|799.6|803.4|803.2|799.6|799|137394
1585319700000|2020-03-27 14:35:00|800|799.4|796.4|795.2|800.4|800|794.4|793.6|195519
1585320000000|2020-03-27 14:40:00|796.2|795|794.6|794|798|797.8|794.2|793.4|168250
1585320300000|2020-03-27 14:45:00|794.4|793.8|794|793.4|796.4|796.2|792.4|792|151327
1585320600000|2020-03-27 14:50:00|793.8|793.2|795.4|794.6|795.6|795.4|792|791.4|164455
1585320900000|2020-03-27 14:55:00|795.6|794.8|792.6|792|795.6|795|790.4|790.2|129212
1585321200000|2020-03-27 15:00:00|792.8|792.2|794.6|793.6|795.2|795|792.6|792|131106
1585321500000|2020-03-27 15:05:00|794.4|793.4|797.6|797.2|797.8|797.6|792.6|792.2|123432
1585321800000|2020-03-27 15:10:00|797.4|797|799.8|799.4|800.4|800.2|797|796.4|123169
1585322100000|2020-03-27 15:15:00|800|799.6|803|802.4|803.2|802.8|799.4|799|502624
1585322400000|2020-03-27 15:20:00|802.8|802.2|802.6|801.8|803.8|803|801|800.4|123238
1585322700000|2020-03-27 15:25:00|802.4|801.6|801|800.2|803.8|803.2|799.4|798.8|327265
1585323000000|2020-03-27 15:30:00|800.8|800.4|801.8|801.2|802.6|802|797.8|797|151643
1585323300000|2020-03-27 15:35:00|802|801|798|797.2|803|802.4|798|797|99256
1585323600000|2020-03-27 15:40:00|798.2|797.4|797.6|797|800.4|799.8|797.2|796.4|94398
1585323900000|2020-03-27 15:45:00|797.8|796.6|799.6|798.8|799.6|799|795.4|795|198033
1585324200000|2020-03-27 15:50:00|799.2|799|801.4|800.6|801.4|800.6|798.4|798|133190
1585324500000|2020-03-27 15:55:00|801.2|800.8|798|797.4|802|801.6|797.4|797|173403
1585324800000|2020-03-27 16:00:00|797.8|797.6|796|795.6|798.4|798|795.2|795|266969
1585325100000|2020-03-27 16:05:00|796.2|795.8|799.8|799.4|800|799.6|795|794.6|259175
1585325400000|2020-03-27 16:10:00|800|799.6|803.8|803.4|803.8|803.6|800|799.6|258069
1585325700000|2020-03-27 16:15:00|803.6|803.2|808.4|807.8|808.4|807.8|802.8|802.2|189277
1585551600000|2020-03-30 07:00:00|801.2|801|802.8|801.6|805|804|801.2|800|384020
1585551900000|2020-03-30 07:05:00|803|801.8|805.2|803.6|809.8|808.2|799.4|798.4|249740
1585552200000|2020-03-30 07:10:00|805|803.8|792.2|791|806.8|805|791.8|791|153054
1585552500000|2020-03-30 07:15:00|792|791.2|783.2|782|794|793|781.2|780|329890
1585552800000|2020-03-30 07:20:00|783.4|782.2|796.2|795.2|798.4|796.4|783.4|782.2|364762
1585553100000|2020-03-30 07:25:00|795.4|794.8|793.4|792.6|796.2|795.4|788.6|788|150542
1585553400000|2020-03-30 07:30:00|794|792.8|789.2|787.6|796.4|795|788|787|105434
1585553700000|2020-03-30 07:35:00|789|787.4|783|782|789|787.4|781.4|780|343600
1585554000000|2020-03-30 07:40:00|782.8|781.8|782.4|780.6|784|782.6|779.2|777.4|124980
1585554300000|2020-03-30 07:45:00|782.2|780.8|785.4|784.6|786.6|785.2|781|780|85425
1585554600000|2020-03-30 07:50:00|785.6|784.8|781.6|781|787|785.8|781.4|780.8|104966
1585554900000|2020-03-30 07:55:00|781.4|780.6|779.6|779|782.8|782|779.6|779|122746
1585555200000|2020-03-30 08:00:00|780|779.2|784.2|783.2|786|785|779|778.6|106672
1585555500000|2020-03-30 08:05:00|784|783.4|786|785.4|786.4|785.4|778|777.2|99312
1585555800000|2020-03-30 08:10:00|785.8|785.2|785.2|784.8|787|786.6|782.8|782.6|126217
1585556100000|2020-03-30 08:15:00|785.4|785|781.8|781.2|786.8|786.2|780.6|780|77083
1585556400000|2020-03-30 08:20:00|781.6|781|780|779.2|781.8|781|778.6|778|119043
1585556700000|2020-03-30 08:25:00|779.8|779|782.2|781.2|783.8|783.4|778.8|778|40925
1585557000000|2020-03-30 08:30:00|782.4|781.4|787.6|786.8|789.6|788.6|782.4|781.4|321969
1585557300000|2020-03-30 08:35:00|787.8|787|787.4|786.8|788.4|787.8|784.4|783.8|76122
1585557600000|2020-03-30 08:40:00|787.6|787|794.4|793.6|794.8|794|787.4|787|85380
1585557900000|2020-03-30 08:45:00|794.6|793.8|796.6|795.8|797.4|796.4|793.8|792.8|57374
1585558200000|2020-03-30 08:50:00|796.4|795.6|789.2|788.2|796.6|795.8|789.2|787.8|168527
1585558500000|2020-03-30 08:55:00|789|788|791.8|791|793|792|788.6|787.4|77975
1585558800000|2020-03-30 09:00:00|791.6|790.6|791.8|791|794.2|793.2|790.6|789.8|68042
1585559100000|2020-03-30 09:05:00|791.6|791.2|796.2|795.4|796.8|795.8|791.2|791|32563
1585559400000|2020-03-30 09:10:00|796|795.6|795|794.4|797.2|796.6|795|794.2|33240
1585559700000|2020-03-30 09:15:00|794.8|794.6|795.4|794.6|795.4|795.2|793.8|793.2|73895
1585560000000|2020-03-30 09:20:00|795.6|794.8|801.2|800.8|801.4|800.8|795|794.6|64888
1585560300000|2020-03-30 09:25:00|801.4|800.6|801.2|800.4|801.8|800.8|799|798.4|58408
1585560600000|2020-03-30 09:30:00|801|800.2|802.4|801.8|802.6|802|799.4|798.4|36739
1585560900000|2020-03-30 09:35:00|802.6|802|801.2|800.6|803.2|802.8|801.2|800.2|19176
1585561200000|2020-03-30 09:40:00|801.4|800.8|800.8|800.4|803.8|803.2|800.8|800.2|81773
1585561500000|2020-03-30 09:45:00|801|800.2|801.8|801.2|803|802.4|799.4|798.8|49827
1585561800000|2020-03-30 09:50:00|801.6|801|798|797.2|801.6|801|797.8|797|56744
1585562100000|2020-03-30 09:55:00|798.2|797.4|794.4|793.8|798.4|797.8|794|793.4|49084
1585562400000|2020-03-30 10:00:00|794.2|793.6|796.8|796|797.4|796.6|794|793.2|34500
1585562700000|2020-03-30 10:05:00|796.6|795.8|795|794.4|797|796.4|794|793.6|28176
1585563000000|2020-03-30 10:10:00|795.2|794.6|795.6|795.2|796.8|796|795.2|794.4|16326
1585563300000|2020-03-30 10:15:00|795.4|795|793.6|793|795.8|795.6|793.4|793|49368
1585563600000|2020-03-30 10:20:00|793.8|793.2|791.8|791|794|793.8|791.6|791|36704
1585563900000|2020-03-30 10:25:00|791.6|791.2|793.2|792.6|793.4|792.8|790|789.6|70645
1585564200000|2020-03-30 10:30:00|793.4|792.8|795.6|795.2|796|795.4|793.2|792.6|26118
1585564500000|2020-03-30 10:35:00|795.8|795|796.8|796.2|797.4|797|795.6|795|19739
1585564800000|2020-03-30 10:40:00|796.6|796.4|794.8|794.4|796.8|796.4|794.2|794|44029
1585565100000|2020-03-30 10:45:00|794.6|794.2|792|791.4|794.8|794.2|792|791.4|33713
1585565400000|2020-03-30 10:50:00|791.8|791.2|789.6|789.2|792.2|792|789.6|788.6|87604
1585565700000|2020-03-30 10:55:00|789.4|789|792|791.4|792.2|791.8|788.8|788.2|44852
1585566000000|2020-03-30 11:00:00|791.8|791.2|793.6|793.2|793.8|793.4|790.8|790.2|49249
1585566300000|2020-03-30 11:05:00|793.8|793.4|798|797.2|798.2|797.2|793.8|793.2|30996
1585566600000|2020-03-30 11:10:00|798.2|797.4|799.4|798.8|800|799.8|797.8|797.2|51704
1585566900000|2020-03-30 11:15:00|799.2|798.6|800.2|800|801|800.8|797|796.4|127531
1585567200000|2020-03-30 11:20:00|800|799.8|798.2|797.8|800|799.8|797.8|797.4|100634
1585567500000|2020-03-30 11:25:00|798|797.6|794.2|793.6|798|797.6|793.8|792.8|25707
1585567800000|2020-03-30 11:30:00|794.4|793.8|793.6|793|795.4|795|793|792.6|43898
1585568100000|2020-03-30 11:35:00|793.4|792.8|794|793.2|795.4|795|793.2|792.2|66851
1585568400000|2020-03-30 11:40:00|793.8|793|793.2|793|794|793.6|791.2|790.6|108477
1585568700000|2020-03-30 11:45:00|793.4|792.8|792.8|792.2|794.6|794|792.4|792|22134
1585569000000|2020-03-30 11:50:00|793|792|793|792.6|793.2|792.8|792|791.2|37369
1585569300000|2020-03-30 11:55:00|792.8|792.8|790.8|790.4|793|792.8|790.6|790.2|20478
1585569600000|2020-03-30 12:00:00|790.6|790.2|790.8|790.2|792.2|791.8|790|789.4|64337
1585569900000|2020-03-30 12:05:00|790.6|790|791.6|791.2|791.8|791.4|788.6|788|47564
1585570200000|2020-03-30 12:10:00|791.8|791.4|789|788.2|792|791.4|788.6|788|38656
1585570500000|2020-03-30 12:15:00|789.2|788.4|793.8|793.4|793.8|793.4|789.2|788.4|78666
1585570800000|2020-03-30 12:20:00|793.6|793.2|797|796.2|797.2|796.6|793.6|793.2|56469
1585571100000|2020-03-30 12:25:00|797.2|796.4|798.2|797.6|798.6|798.2|797.2|796.4|31080
1585571400000|2020-03-30 12:30:00|798|797.4|801|800.2|802.4|802|797|796.4|44700
1585571700000|2020-03-30 12:35:00|801.2|800.4|801.4|800.8|803.4|802.8|800.6|800.2|65248
1585572000000|2020-03-30 12:40:00|801.2|801|801.2|800.8|801.6|801.2|800|799.6|79846
1585572300000|2020-03-30 12:45:00|801.4|801|800|799.4|802|801.6|798.4|798|84656
1585572600000|2020-03-30 12:50:00|799.8|799.2|802.6|801.8|802.8|802.6|798|797.8|90459
1585572900000|2020-03-30 12:55:00|802.4|801.6|803.2|802.8|803.6|803.2|800|799.4|65295
1585573200000|2020-03-30 13:00:00|803|802.6|799.4|798.8|803.4|803|799|798.4|87440
1585573500000|2020-03-30 13:05:00|799.2|798.6|798|797.8|799.4|799.2|797.6|797.2|42243
1585573800000|2020-03-30 13:10:00|798.2|798|797.6|797.2|800.6|800.4|796.4|796.2|143431
1585574100000|2020-03-30 13:15:00|797.8|797.4|795.2|794.8|798|797.4|795.2|794.8|78207
1585574400000|2020-03-30 13:20:00|795.4|795|796.8|796.4|797|796.8|794.8|794.2|48160
1585574700000|2020-03-30 13:25:00|796.6|796.2|794.6|794.4|797.4|797.2|793.8|793.6|47616
1585575000000|2020-03-30 13:30:00|794.4|794|792.2|791.6|795.4|795|791.2|790.6|124456
1585575300000|2020-03-30 13:35:00|792.4|791.8|782.4|781.8|792.8|791.8|781.4|781.2|187091
1585575600000|2020-03-30 13:40:00|782.2|781.6|780.4|779.8|783.6|783.2|777.6|777.4|214748
1585575900000|2020-03-30 13:45:00|780.2|780|780.8|780.2|783|782.4|779.6|779|144783
1585576200000|2020-03-30 13:50:00|781|780.4|782|781.6|784.2|784|780.8|780|234430
1585576500000|2020-03-30 13:55:00|781.8|781.4|782.2|781.4|783.2|782.8|780.8|780|101441
1585576800000|2020-03-30 14:00:00|782.4|781.6|785|784.4|785.2|785|781.2|781|137981
1585577100000|2020-03-30 14:05:00|784.8|784.2|786.8|786.2|786.8|786.6|784.4|784|124326
1585577400000|2020-03-30 14:10:00|786.6|786|786.4|785.8|787.4|787|784.6|784|221739
1585577700000|2020-03-30 14:15:00|786.2|786|791.6|791|791.6|791.2|786.2|786|105722
1585578000000|2020-03-30 14:20:00|791.4|791.2|792.8|792.4|793.6|793.2|790.2|789.6|171504
1585578300000|2020-03-30 14:25:00|792.6|792.6|791|790.4|793.4|792.6|790.4|790|93914
1585578600000|2020-03-30 14:30:00|791.2|790.6|793.2|792.8|793.4|793|790.6|790|75501
1585578900000|2020-03-30 14:35:00|793.4|793|794.2|794|795.8|795.4|793.2|792.8|156103
1585579200000|2020-03-30 14:40:00|794.4|794.2|795.2|794.6|796|795.6|793.8|793.4|166722
1585579500000|2020-03-30 14:45:00|795|795|796.6|795.8|796.8|796.2|794.2|794|130009
1585579800000|2020-03-30 14:50:00|796.4|796|794.2|793.8|796.4|796.2|792.8|792.4|80463
1585580100000|2020-03-30 14:55:00|794.4|794|792.6|792.4|794.6|794.2|792|791.6|96103
1585580400000|2020-03-30 15:00:00|792.4|792.2|793.4|793.2|793.8|793.4|791.8|791.4|132571
1585580700000|2020-03-30 15:05:00|793.6|793.4|794.2|794|795|794.6|792.4|792|95404
1585581000000|2020-03-30 15:10:00|794.4|794.2|794.8|794.6|795.8|795.6|793.6|793.2|118765
1585581300000|2020-03-30 15:15:00|794.6|794.4|797.8|797.6|798|797.6|793.4|793|281001
1585638000000|2020-03-31 07:00:00|809.6|808|802|800.2|814|813.6|802|800|282799
1585638300000|2020-03-31 07:05:00|801.8|800.4|802.4|801|810.2|809.2|801.4|800.2|182356
1585638600000|2020-03-31 07:10:00|803.2|801.2|818.6|817|818.6|817|803|801.2|172636
1585638900000|2020-03-31 07:15:00|817.6|817.2|816.4|814.6|824.4|823.4|816|814.6|212511
1585639200000|2020-03-31 07:20:00|816.2|814.8|825.6|824.2|826|824.8|816|814.6|165091
1585639500000|2020-03-31 07:25:00|825.4|824|822.8|821.8|825.6|825.2|822.8|821.4|111853
1585639800000|2020-03-31 07:30:00|823|822|823.6|822.6|823.6|823.2|819|817.4|156346
1585640100000|2020-03-31 07:35:00|823.4|822.4|824.4|823.4|825.6|825.4|822.8|821.8|110692
1585640400000|2020-03-31 07:40:00|824.8|823.6|824|823.4|825.8|825|821.6|820.2|121133
1585640700000|2020-03-31 07:45:00|824.2|823.6|826|825.4|826|825.4|822.4|821.2|149350
1585641000000|2020-03-31 07:50:00|826.2|825.6|826|825.4|829|828|825.6|824.6|131590
1585641300000|2020-03-31 07:55:00|826.2|825.6|826.6|826.2|827.2|826.8|823.8|823.4|147328
1585641600000|2020-03-31 08:00:00|826.8|826.4|822|821.4|827.4|827|821.8|821|116584
1585641900000|2020-03-31 08:05:00|821.8|821.6|822.8|822.2|823.4|822.8|819.6|819|172272
1585642200000|2020-03-31 08:10:00|822.6|822|822.6|822.2|823|822.4|821|820.6|122190
1585642500000|2020-03-31 08:15:00|822.8|822.4|820.2|819.6|822.8|822.6|819|818.2|125668
1585642800000|2020-03-31 08:20:00|820.4|819.8|816.2|815.4|820.8|820.6|815.8|815.2|101795
1585643100000|2020-03-31 08:25:00|816.4|815.6|815.8|815.6|816.6|816.4|814.4|814|84575
1585643400000|2020-03-31 08:30:00|816|815.8|814.8|814.4|816.4|816.2|814|813.4|162089
1585643700000|2020-03-31 08:35:00|815|814.6|814.2|813.4|816.4|816.2|813.6|813.2|118840
1585644000000|2020-03-31 08:40:00|814.4|813.6|811.8|811.6|815.2|815|811.8|811.2|77179
1585644300000|2020-03-31 08:45:00|811.6|811.4|808.8|808.2|811.6|811.4|807.4|806.6|297487
1585644600000|2020-03-31 08:50:00|808.6|808.4|807.6|807|812|811.4|807.4|806.8|215754
1585644900000|2020-03-31 08:55:00|807.4|807.2|809.6|809.2|810.6|810.2|807.4|807.2|83673
1585645200000|2020-03-31 09:00:00|809.8|809.4|809.6|809.2|812|811.6|808.8|808.2|53431
1585645500000|2020-03-31 09:05:00|809.8|809.4|810.2|810|810.8|810.6|808.6|808|93241
1585645800000|2020-03-31 09:10:00|810|809.8|809.2|808.8|810.2|809.8|808.4|808.2|58801
1585646100000|2020-03-31 09:15:00|809.4|809|808|807.6|810.2|809.8|807.6|807.2|92760
1585646400000|2020-03-31 09:20:00|807.8|807.4|810.4|810|810.4|810.2|807.6|807.2|191112
1585646700000|2020-03-31 09:25:00|810.2|809.8|809.2|809|810.2|809.8|808.8|808.6|42190
1585647000000|2020-03-31 09:30:00|809|808.8|806.6|806.2|810.2|809.8|806.6|806.2|113619
1585647300000|2020-03-31 09:35:00|806.8|806.4|805.8|805.4|807|806.8|805.6|805.2|86716
1585647600000|2020-03-31 09:40:00|806|805.6|805.4|804.8|807.4|807|804.8|804.2|113771
1585647900000|2020-03-31 09:45:00|805.2|804.6|802.8|802.2|805.2|804.6|802.2|802|58516
1585648200000|2020-03-31 09:50:00|802.6|802|803|802.6|803.4|803.2|802.2|802|72914
1585648500000|2020-03-31 09:55:00|802.8|802.8|804.6|804|806.6|806.2|802.4|802|204443
1585648800000|2020-03-31 10:00:00|804.4|804.2|802.8|802.4|805|804.6|802.8|802.4|64845
1585649100000|2020-03-31 10:05:00|802.6|802.2|799.2|798.6|802.8|802.2|798.4|798|319458
1585649400000|2020-03-31 10:10:00|799|798.4|800|799.4|801.2|800.6|797.8|797.4|126213
1585649700000|2020-03-31 10:15:00|799.8|799.6|796.6|796.2|800|799.6|796.4|796|55994
1585650000000|2020-03-31 10:20:00|796.4|796|792.2|791.6|796.8|796.6|790.2|789.6|217642
1585650300000|2020-03-31 10:25:00|792|791.4|794|793.4|794.8|794.2|790.2|789.6|116893
1585650600000|2020-03-31 10:30:00|794.2|793.6|796.2|795.6|796.4|795.8|791.4|791|61327
1585650900000|2020-03-31 10:35:00|796|795.4|796|795.2|797.4|796.8|794.2|793.8|66537
1585651200000|2020-03-31 10:40:00|795.8|795.4|799.2|798.6|799.4|798.6|795.6|795|57387
1585651500000|2020-03-31 10:45:00|799.4|798.8|798.4|797.8|799.6|799.4|797.8|797.2|35457
1585651800000|2020-03-31 10:50:00|798.2|798|797.8|797.4|799.8|799.2|797.2|796.6|49878
1585652100000|2020-03-31 10:55:00|798|797.6|799.6|799.4|800.8|800.6|797.8|797.4|77960
1585652400000|2020-03-31 11:00:00|799.8|799.2|795.8|795.2|800|799.4|795.8|795|47712
1585652700000|2020-03-31 11:05:00|795.6|795|793.6|793|798|797.6|793.4|793|93649
1585653000000|2020-03-31 11:10:00|793.8|793.2|792.6|792|795|794.4|792.4|792|98910
1585653300000|2020-03-31 11:15:00|792.8|792.2|795.4|795|795.6|795.2|792.4|792|96013
1585653600000|2020-03-31 11:20:00|795.2|794.8|795.8|795.2|797|796.4|794.8|794.4|34663
1585653900000|2020-03-31 11:25:00|796|795.4|797.2|796.4|798.6|798.4|795.6|795.2|46958
1585654200000|2020-03-31 11:30:00|797.4|796.6|795|794.4|797.4|797|795|794.2|43428
1585654500000|2020-03-31 11:35:00|795.2|794.6|797.2|796.6|797.6|797.2|794.2|793.8|147800
1585654800000|2020-03-31 11:40:00|797.4|796.8|792.8|792.2|797.4|797.2|792.8|792|179030
1585655100000|2020-03-31 11:45:00|792.6|792|793.4|792.8|793.6|793|790.8|790.4|87993
1585655400000|2020-03-31 11:50:00|793.6|793|791.6|791|794|793.6|791.6|791|35211
1585655700000|2020-03-31 11:55:00|791.4|790.8|791.2|790.8|791.8|791.6|790.8|790.4|39016
1585656000000|2020-03-31 12:00:00|791|790.6|784.4|784|791.4|791.2|784.4|784|225854
1585656300000|2020-03-31 12:05:00|784.6|784.2|786.8|786.2|786.8|786.4|784.4|784|126377
1585656600000|2020-03-31 12:10:00|786.6|786|785.6|785.2|787.8|787.6|784.8|784.6|75721
1585656900000|2020-03-31 12:15:00|786|785.4|788.8|788.2|789|788.2|784|783.4|93521
1585657200000|2020-03-31 12:20:00|788.6|788|789.4|788.6|791.6|790.6|787.8|787.4|50533
1585657500000|2020-03-31 12:25:00|789.6|788.8|794|793.2|795|794.8|789.2|788.8|105303
1585657800000|2020-03-31 12:30:00|794.2|793.4|797.8|797|798.4|798|794.2|793.4|90051
1585658100000|2020-03-31 12:35:00|797.6|796.8|794|793.4|798|797.4|794|793.2|73542
1585658400000|2020-03-31 12:40:00|794.4|793.6|794.4|794|796.6|796.2|794|793.4|79676
1585658700000|2020-03-31 12:45:00|794.6|794.2|793.4|793|794.6|794.2|792.4|791.8|68943
1585659000000|2020-03-31 12:50:00|793.6|793.2|796.2|795.8|796.4|796.2|793|792.4|53742
1585659300000|2020-03-31 12:55:00|796|795.6|797.2|796.4|798.8|798.2|794.8|794.2|73696
1585659600000|2020-03-31 13:00:00|797.4|796.8|800.2|799.8|800.4|800|797.4|796.8|107378
1585659900000|2020-03-31 13:05:00|800|800|802.2|801.8|803.6|803|800|799.6|255064
1585660200000|2020-03-31 13:10:00|802.4|802|799.2|798.8|803.2|803|798.8|798.4|76470
1585660500000|2020-03-31 13:15:00|799|798.4|797.8|797.4|799.6|799.2|797.4|797|65653
1585660800000|2020-03-31 13:20:00|797.6|797.2|796.2|795.6|798.2|797.8|795.4|794.8|87239
1585661100000|2020-03-31 13:25:00|796.4|795.8|794.4|794|796.4|796.2|793.8|793.4|53467
1585661400000|2020-03-31 13:30:00|794.8|794.2|796.6|796|797.4|797|793.4|792.8|172926
1585661700000|2020-03-31 13:35:00|796.8|796.2|792.4|792|797.2|797|792.4|792|116530
1585662000000|2020-03-31 13:40:00|792.6|792.2|794.2|793.4|795.6|795|792.6|792.2|82428
1585662300000|2020-03-31 13:45:00|794|793.2|789.4|789|794|793.2|789.4|789|180504
1585662600000|2020-03-31 13:50:00|789.2|789.2|788.6|787.8|792.6|792.2|788|787.2|110422
1585662900000|2020-03-31 13:55:00|788.8|788|788.6|788.4|790.6|790.2|788.4|788|136717
1585663200000|2020-03-31 14:00:00|788.8|788.2|789.8|789.2|792|791.8|788.6|788|195888
1585663500000|2020-03-31 14:05:00|789.6|789.4|790.6|790.4|791.4|791|789.4|789.2|148161
1585663800000|2020-03-31 14:10:00|790.8|790.6|799.6|799.2|799.8|799.4|790.6|790.4|123977
1585664100000|2020-03-31 14:15:00|799.4|799|800.6|799.8|801|800.4|798.6|798|153237
1585664400000|2020-03-31 14:20:00|800.2|800|802|801.8|802|801.8|799.4|799.2|132196
1585664700000|2020-03-31 14:25:00|801.8|801.6|801|800.6|803|802.6|799.2|799|155228
1585665000000|2020-03-31 14:30:00|801.2|800.8|798.4|798|802.4|802|798.4|798|139148
1585665300000|2020-03-31 14:35:00|798.2|797.8|802.2|801.6|803|802.6|798|797.8|101679
1585665600000|2020-03-31 14:40:00|802.6|801.8|800.4|799.8|802.8|802.2|800|799.2|95706
1585665900000|2020-03-31 14:45:00|800.2|799.6|798.8|798.6|800.6|800.2|798.2|798|80720
1585666200000|2020-03-31 14:50:00|798.6|798.4|799.2|798.8|800.4|800.2|798|797.4|102838
1585666500000|2020-03-31 14:55:00|799|799|798.2|798|800.2|800|797.6|797|133497
1585666800000|2020-03-31 15:00:00|798.4|797.8|796.6|796|798.6|798.2|796|795.4|113248
1585667100000|2020-03-31 15:05:00|796.8|796.2|798.6|798|799.8|799.4|796.6|796.2|153026
1585667400000|2020-03-31 15:10:00|798.8|798.2|799.4|799|800|799.8|798.6|798.2|146142
1585667700000|2020-03-31 15:15:00|799.2|798.8|797|796|800.2|800|795|794|345612
1585724700000|2020-04-01 07:05:00|770|760|767.6|766.4|773.2|772|757.2|755|818837
1585725000000|2020-04-01 07:10:00|768|766.6|761.8|761.4|768.6|767.8|756.4|755.2|521600
1585725300000|2020-04-01 07:15:00|762|761.6|764.8|764|766.2|765.6|761.6|760.4|203015
1585725600000|2020-04-01 07:20:00|764.6|763.6|762.6|761.6|765.8|765|761.8|761.6|247389
1585725900000|2020-04-01 07:25:00|762.4|761.8|763.4|762.6|768|767|762.2|761.4|188919
1585726200000|2020-04-01 07:30:00|763.2|762.4|762.2|761.6|764|763.6|761|760.4|217802
1585726500000|2020-04-01 07:35:00|762|761.4|759|758.4|763.2|762.8|758|757.8|174068
1585726800000|2020-04-01 07:40:00|758.8|758.2|761.4|760.8|763.8|763|758|757.2|123974
1585727100000|2020-04-01 07:45:00|761.2|760.6|758.6|758|761.6|761|758|757.4|216916
1585727400000|2020-04-01 07:50:00|758.8|758.2|762.4|761.8|764|763.4|758.8|758.2|188985
1585727700000|2020-04-01 07:55:00|762.6|762|765.2|764.8|766.4|765.8|762|761.8|153685
1585728000000|2020-04-01 08:00:00|765|764.6|761.4|761.2|765|764.6|761|760.8|90425
1585728300000|2020-04-01 08:05:00|761.6|761|765.4|764.8|766|765.8|760.6|760|109660
1585728600000|2020-04-01 08:10:00|765.2|765|769.4|768.8|770.8|770.2|764.8|764.2|94248
1585728900000|2020-04-01 08:15:00|769.2|768.4|770.8|770.2|771.6|771|768.4|768|87520
1585729200000|2020-04-01 08:20:00|770.6|770|768.8|768.6|770.6|770|767.4|767|112385
1585729500000|2020-04-01 08:25:00|768.6|768.4|767|766.4|768.8|768.6|766.8|766.2|82521
1585729800000|2020-04-01 08:30:00|766.8|766.2|767.4|767|767.6|767.2|765.4|765|96530
1585730100000|2020-04-01 08:35:00|767.6|767.2|765.8|765.2|768.8|768.2|765.2|765|108161
1585730400000|2020-04-01 08:40:00|766|765.4|763.8|763.4|766|765.6|761.8|761.2|114112
1585730700000|2020-04-01 08:45:00|763.6|763.2|767.2|766.6|767.4|766.8|763.4|763|45286
1585731000000|2020-04-01 08:50:00|767|766.8|764.8|764.2|767|766.8|764.4|763.8|59373
1585731300000|2020-04-01 08:55:00|764.6|764|767|766.6|767.4|766.8|764.6|764|62435
1585731600000|2020-04-01 09:00:00|767.2|766.8|767.2|766.8|768.4|767.8|766.6|766.2|48567
1585731900000|2020-04-01 09:05:00|767|766.6|771.4|771|771.6|771|766.8|766.4|75032
1585732200000|2020-04-01 09:10:00|771.6|770.8|770|769.6|773.2|772.6|770|769.4|57739
1585732500000|2020-04-01 09:15:00|770.2|769.8|767.2|766.6|770.6|770|767.2|766.4|42163
1585732800000|2020-04-01 09:20:00|767.4|766.8|769.4|769|769.6|769|766|765.4|44065
1585733100000|2020-04-01 09:25:00|769.2|768.8|768.4|768|769.2|768.8|767.2|766.8|53605
1585733400000|2020-04-01 09:30:00|768.6|768.2|770.2|769.8|770.4|770|767.8|767.2|53523
1585733700000|2020-04-01 09:35:00|770.4|770|766.4|765.8|770.4|770.2|766.4|765.8|59911
1585734000000|2020-04-01 09:40:00|766.2|765.6|767.2|767|767.8|767.4|766|765.4|60135
1585734300000|2020-04-01 09:45:00|767.4|766.8|767.6|767.2|768.4|768|766|765.6|77917
1585734600000|2020-04-01 09:50:00|767.8|767|771.2|770.6|772|771.6|767.4|767|46136
1585734900000|2020-04-01 09:55:00|771|770.4|768.6|768|771.8|771.4|768|767.8|75992
1585735200000|2020-04-01 10:00:00|768.8|768.2|771|770.6|771|770.6|768.8|768.2|20146
1585735500000|2020-04-01 10:05:00|771.2|770.8|768.8|768.4|772|771.6|768.4|767.8|57509
1585735800000|2020-04-01 10:10:00|769|768.6|766|765.4|769.2|768.8|765.8|765.2|49500
1585736100000|2020-04-01 10:15:00|765.8|765.2|768.2|767.8|768.2|768|765.4|765|43350
1585736400000|2020-04-01 10:20:00|768|767.6|766.6|766.2|768.4|768.2|765.6|765.2|49021
1585736700000|2020-04-01 10:25:00|766.4|766|766.2|765.8|767|766.8|765.8|765.4|43034
1585737000000|2020-04-01 10:30:00|766.4|766|767.8|767.4|767.8|767.4|766.4|766|30976
1585737300000|2020-04-01 10:35:00|768|767.6|767.8|767.4|768.6|768.2|767|766.8|27353
1585737600000|2020-04-01 10:40:00|767.6|767.2|765.2|764.8|767.6|767.2|765|764.6|105849
1585737900000|2020-04-01 10:45:00|765.4|765|767.6|767.2|767.8|767.4|765.4|764.8|29758
1585738200000|2020-04-01 10:50:00|767.8|767.4|765.4|765|768|767.6|765.4|765|18903
1585738500000|2020-04-01 10:55:00|765.6|765.2|765.4|765|765.8|765.4|763.8|763.2|44977
1585738800000|2020-04-01 11:00:00|765.6|765.2|762.6|762.4|765.8|765.4|762.6|762|43997
1585739100000|2020-04-01 11:05:00|762.8|762.2|761.4|761.2|762.8|762.4|761|760.6|55079
1585739400000|2020-04-01 11:10:00|761.6|761.4|760.8|760.4|762|761.4|760.2|760|27312
1585739700000|2020-04-01 11:15:00|760.6|760.2|761.8|761.4|762|761.8|760.2|760|59314
1585740000000|2020-04-01 11:20:00|761.6|761.2|763.2|762.8|764.6|764|761.4|761|79542
1585740300000|2020-04-01 11:25:00|763|762.6|763|762.6|763.2|762.8|761.4|760.8|16023
1585740600000|2020-04-01 11:30:00|762.8|762.4|764.4|764|765|764.8|762.8|762.2|51093
1585740900000|2020-04-01 11:35:00|764.6|764.2|765|764.6|765|764.6|763.2|762.8|41070
1585741200000|2020-04-01 11:40:00|764.8|764.4|763.2|762.8|764.8|764.4|762.4|762|29512
1585741500000|2020-04-01 11:45:00|763.4|763|761.6|761.2|763.6|763.2|761.6|761|41565
1585741800000|2020-04-01 11:50:00|761.4|761|762|761.6|763.6|763.2|761.4|761|18688
1585742100000|2020-04-01 11:55:00|761.8|761.8|761|760.6|761.8|761.8|761|760.6|28216
1585742400000|2020-04-01 12:00:00|760.8|760.4|758.4|757.8|760.8|760.6|758|757.6|173167
1585742700000|2020-04-01 12:05:00|758.2|757.6|756.8|756.2|758.2|757.8|756.4|756|89669
1585743000000|2020-04-01 12:10:00|756.6|756.4|755.8|755.4|757.8|757.4|755.2|755|133305
1585743300000|2020-04-01 12:15:00|756|755.6|759.8|759.2|760|759.4|756|755.6|112354
1585743600000|2020-04-01 12:20:00|760|759.4|757.6|757.2|760.8|760.2|757.6|757|82034
1585743900000|2020-04-01 12:25:00|757.4|757.4|757|756.4|758.2|757.8|756.2|755.6|58205
1585744200000|2020-04-01 12:30:00|756.8|756.2|757|756.6|758.4|758|756.4|756|42251
1585744500000|2020-04-01 12:35:00|756.8|756.4|757.6|757.2|757.8|757.4|756.6|756.4|57943
1585744800000|2020-04-01 12:40:00|757.4|757.4|757.6|757.2|758|757.6|757.4|757|36077
1585745100000|2020-04-01 12:45:00|757.8|757.4|758.2|757.8|758.8|758.6|757.4|757|109312
1585745400000|2020-04-01 12:50:00|758.4|758|758.6|758.4|759|758.8|758.4|758|22691
1585745700000|2020-04-01 12:55:00|758.8|758.6|758|757.6|759|758.8|757.4|757|29446
1585746000000|2020-04-01 13:00:00|758.4|757.8|757.8|757.2|759|758.4|757|756.6|29588
1585746300000|2020-04-01 13:05:00|757.4|757.4|760.6|760.4|760.6|760.4|757.4|757.4|62062
1585746600000|2020-04-01 13:10:00|760.8|760.6|762.2|761.8|762.2|761.8|760.4|760|30761
1585746900000|2020-04-01 13:15:00|762.4|762|761.8|761.2|763.4|763|760.4|760|45164
1585747200000|2020-04-01 13:20:00|761.6|761.4|761.6|761.2|762|761.6|760.8|760.2|46676
1585747500000|2020-04-01 13:25:00|761.8|761.4|763|762.6|763.2|762.8|761.4|761|29095
1585747800000|2020-04-01 13:30:00|762.8|762.8|757.6|757|762.8|762.8|755.6|755.2|313199
1585748100000|2020-04-01 13:35:00|757.4|756.8|763.6|763|764.4|763.6|756.4|756|138595
1585748400000|2020-04-01 13:40:00|764|763.2|765.2|764.4|767|766.4|763.4|762.8|132819
1585748700000|2020-04-01 13:45:00|765|765|762.8|762|766|765.4|762.4|762|83705
1585749000000|2020-04-01 13:50:00|762.6|761.8|761.4|761|763.8|763.4|760.8|760.4|71854
1585749300000|2020-04-01 13:55:00|761.2|760.8|759.4|758.8|762.4|762|759|758.4|116054
1585749600000|2020-04-01 14:00:00|759.6|759|757.2|756.4|760.8|760.6|757|756.4|126903
1585749900000|2020-04-01 14:05:00|757|756.6|760.4|759.8|761|760.6|756|755.4|113224
1585750200000|2020-04-01 14:10:00|760.6|760|761|760.6|761.6|761|759|758.4|97690
1585750500000|2020-04-01 14:15:00|761.2|760.8|764|763.6|766|765.4|761.2|760.8|113690
1585750800000|2020-04-01 14:20:00|764.2|763.8|763.2|762.8|767.4|766.8|762.8|762.2|122216
1585751100000|2020-04-01 14:25:00|763.4|763|764|763.6|764|763.8|762.6|762|73148
1585751400000|2020-04-01 14:30:00|763.8|763.4|765.2|764.8|766.4|766|762.6|762.2|88183
1585751700000|2020-04-01 14:35:00|765.4|765|762.6|762|765.8|765.2|762.6|762|66205
1585752000000|2020-04-01 14:40:00|762.8|762.2|761.2|760.6|763.4|763|761|760.6|118393
1585752300000|2020-04-01 14:45:00|761.4|760.8|762.6|762|762.6|762.2|760.4|760.2|92894
1585752600000|2020-04-01 14:50:00|762.4|761.8|761.8|761.2|763|762.8|761.2|761|79768
1585752900000|2020-04-01 14:55:00|761.6|761|760.4|760|761.6|761|759.4|759|143626
1585753200000|2020-04-01 15:00:00|760.6|760.2|764.2|763.8|764.6|764|760|759.6|123343
1585753500000|2020-04-01 15:05:00|764|763.6|765.4|765|765.8|765.4|763.6|763.4|91063
1585753800000|2020-04-01 15:10:00|765.6|765.2|765|764.6|766.8|766.2|764.4|763.8|155677
1585754100000|2020-04-01 15:15:00|764.8|764.4|763.8|763.2|765.2|764.8|762.8|762.4|198604
1585810800000|2020-04-02 07:00:00|761|760|762.8|761.8|764.4|763|759|758|648409
1585811100000|2020-04-02 07:05:00|762.6|761.6|767.4|766.8|769|768.2|761|760.4|222299
1585811400000|2020-04-02 07:10:00|767.2|766.6|774.8|774.2|775|774.8|766.4|766|269522
1585811700000|2020-04-02 07:15:00|775|774.4|771.8|771.2|777|776.8|769.2|768.6|182396
1585812000000|2020-04-02 07:20:00|771.6|771.4|779|778.4|779|778.8|771|770.4|201039
1585812300000|2020-04-02 07:25:00|779.2|778.6|776.6|776|780|779|774.8|774.6|177118
1585812600000|2020-04-02 07:30:00|776.4|775.8|770.6|770|776.4|776|770.4|770|164853
1585812900000|2020-04-02 07:35:00|770.4|770.2|776.2|775.6|776.4|775.8|770|769.6|131796
1585813200000|2020-04-02 07:40:00|776|775.4|775|774.4|776.2|775.6|773.8|773.2|66372
1585813500000|2020-04-02 07:45:00|774.8|774.2|772.6|772|775.4|775|772.4|771.8|62822
1585813800000|2020-04-02 07:50:00|772.4|772.2|773.2|772.8|773.8|773.4|771|770.6|52804
1585814100000|2020-04-02 07:55:00|773|772.6|774.6|773.8|774.8|774.2|771.4|771|362634
1585814400000|2020-04-02 08:00:00|774.8|774|778.6|778|778.8|778.2|773.8|773.6|131789
1585814700000|2020-04-02 08:05:00|778.8|778.2|783.6|783.2|783.8|783.2|778.8|778.2|228057
1585815000000|2020-04-02 08:10:00|783.8|783.4|784|783.4|784.4|784.2|781.8|781.4|123014
1585815300000|2020-04-02 08:15:00|784.2|783.6|786.4|785.8|786.6|786.2|784.2|783.6|113926
1585815600000|2020-04-02 08:20:00|786.2|785.6|789|788.6|789|788.8|786|785.6|80776
1585815900000|2020-04-02 08:25:00|789.2|788.8|788.6|788.2|789.4|789|787|786.8|105175
1585816200000|2020-04-02 08:30:00|788.4|788.4|794|793.6|794.2|793.6|787.6|787.2|157498
1585816500000|2020-04-02 08:35:00|794.2|793.8|795.6|795|795.8|795.4|792.6|792.2|211500
1585816800000|2020-04-02 08:40:00|795.4|795.2|793.8|793|796|795.8|792.6|792|96680
1585817100000|2020-04-02 08:45:00|794|793.2|793.2|792.8|794.6|794.2|792.8|792.6|75809
1585817400000|2020-04-02 08:50:00|793|792.6|790.4|790|794|793.4|790|789.4|94719
1585817700000|2020-04-02 08:55:00|790.6|789.8|790.6|790.2|790.8|790.4|788.6|788|108217
1585818000000|2020-04-02 09:00:00|790.8|790.4|790.8|790.4|792.8|792.2|788.6|788.2|149297
1585818300000|2020-04-02 09:05:00|790.4|790.2|790.2|789.8|790.4|790.2|788.4|788.2|116711
1585818600000|2020-04-02 09:10:00|790|789.6|789.4|789|790.4|790.2|789|788.6|57595
1585818900000|2020-04-02 09:15:00|789.6|789.2|790.4|790.2|790.4|790.2|788.6|788|45110
1585819200000|2020-04-02 09:20:00|790.2|790|789.8|789.4|790.4|790.2|789.4|789|31828
1585819500000|2020-04-02 09:25:00|790|789.2|789.2|788.6|790|789.2|787.6|787.2|40526
1585819800000|2020-04-02 09:30:00|789|788.8|790|789.4|790.4|790|788.6|788|41942
1585820100000|2020-04-02 09:35:00|789.8|789.2|788.6|788.4|790|789.6|788.2|788|34797
1585820400000|2020-04-02 09:40:00|788.4|788.2|789.8|789.2|789.8|789.2|787.6|787.2|86600
1585820700000|2020-04-02 09:45:00|790|789.4|789.2|788.8|790.2|789.8|788.8|788.6|44163
1585821000000|2020-04-02 09:50:00|789|788.6|789|788.6|789.8|789.6|789|788.6|44150
1585821300000|2020-04-02 09:55:00|789.2|788.8|788.6|788.4|790|789.8|788.6|788.2|77186
1585821600000|2020-04-02 10:00:00|788.8|788.6|787.8|787.2|789|788.6|787.4|787|102356
1585821900000|2020-04-02 10:05:00|788|787.4|788.8|788.4|789.4|789|788|787.4|46163
1585822200000|2020-04-02 10:10:00|789|788.6|790.6|790.2|791.2|791|789|788.4|115956
1585822500000|2020-04-02 10:15:00|790.8|790.4|791.4|791|791.6|791.2|790.4|790|37655
1585822800000|2020-04-02 10:20:00|791.6|790.8|792.8|792.6|793|792.6|791.4|790.8|15500
1585823100000|2020-04-02 10:25:00|793|792.8|793.4|793|794|793.8|793|792.6|42523
1585823400000|2020-04-02 10:30:00|793.6|793.2|794|793.6|794.6|794.2|793.4|792.8|104776
1585823700000|2020-04-02 10:35:00|793.8|793.4|792.8|792.4|794|793.4|792.6|792.2|37677
1585824000000|2020-04-02 10:40:00|793|792.6|793.4|792.8|795.8|795.2|792.8|792.2|133430
1585824300000|2020-04-02 10:45:00|793.2|793|793.6|793|794|793.8|792.8|792.6|113341
1585824600000|2020-04-02 10:50:00|793.4|793.2|792.4|792|793.6|793.2|792.4|792|30912
1585824900000|2020-04-02 10:55:00|792.2|792.2|793.8|793.2|794|793.2|791.8|791.4|171439
1585825200000|2020-04-02 11:00:00|793.6|793.4|791|790.8|794|793.4|791|790.4|63238
1585825500000|2020-04-02 11:05:00|790.8|790.6|787.6|787.4|791|790.6|787.6|787.4|40087
1585825800000|2020-04-02 11:10:00|787.8|787.6|788|787.4|788.6|788.2|786.4|786|75506
1585826100000|2020-04-02 11:15:00|788.2|787.6|789.4|789|790|789.6|788|787.6|39795
1585826400000|2020-04-02 11:20:00|789.6|789.2|790.4|789.8|790.4|790|788.8|788.4|58556
1585826700000|2020-04-02 11:25:00|790.2|789.6|789.2|788.8|790.4|790.2|788.6|788.2|56881
1585827000000|2020-04-02 11:30:00|789|788.6|787|786.4|789|788.6|785.6|785.2|127520
1585827300000|2020-04-02 11:35:00|787.2|786.6|786.2|785.8|787.4|787|786|785.6|57982
1585827600000|2020-04-02 11:40:00|786.4|786|785.8|785.4|787.2|786.8|785.6|785.2|115600
1585827900000|2020-04-02 11:45:00|785.6|785.6|786.4|786|787.6|787.2|785.4|785|37283
1585828200000|2020-04-02 11:50:00|786.2|786.2|786.8|786.2|787.6|787.2|786.2|786|36984
1585828500000|2020-04-02 11:55:00|786.6|786.4|785.8|785.2|786.6|786.4|785.8|785|35410
1585828800000|2020-04-02 12:00:00|786|785.4|785.4|785|787|786.8|785.4|785|60160
1585829100000|2020-04-02 12:05:00|785.6|785.2|784.8|784.4|786.4|786|784.6|784.2|37514
1585829400000|2020-04-02 12:10:00|784.6|784.2|786.8|786.4|786.8|786.6|784.6|784.2|29000
1585829700000|2020-04-02 12:15:00|786.6|786.2|786.4|786|787.4|787|785.8|785.2|29555
1585830000000|2020-04-02 12:20:00|786.6|786.2|785.6|785.2|787.8|787.4|785.6|785.2|43863
1585830300000|2020-04-02 12:25:00|785.8|785.4|784.4|784|786|785.6|782.4|781.8|99849
1585830600000|2020-04-02 12:30:00|784.2|783.8|779.4|778.8|784.4|783.8|779.4|778.8|244286
1585830900000|2020-04-02 12:35:00|779.2|778.6|775|774.2|779.2|778.6|773.6|772.6|114694
1585831200000|2020-04-02 12:40:00|775.2|774|773|772.4|775.2|774.6|770.8|770|116757
1585831500000|2020-04-02 12:45:00|772.8|772.2|773.2|772.6|774.4|773.8|772.4|771.4|54985
1585831800000|2020-04-02 12:50:00|773.6|772.8|770.4|769.8|773.6|773.4|769.4|768.6|87423
1585832100000|2020-04-02 12:55:00|770.6|770|769.8|769.4|773.8|772.8|769.6|769.2|72681
1585832400000|2020-04-02 13:00:00|769.6|769.2|767.4|766.8|771|770.6|766.2|765.4|64927
1585832700000|2020-04-02 13:05:00|767.2|766.6|760.8|760.2|767.8|767.2|760.6|760|136982
1585833000000|2020-04-02 13:10:00|760.6|760|755.6|754.8|761.4|760.6|754|753.4|379095
1585833300000|2020-04-02 13:15:00|755.4|755|757.4|757|758|757|753.6|753|225053
1585833600000|2020-04-02 13:20:00|757.6|757.2|760|759.4|760.2|759.4|756.6|755.6|195587
1585833900000|2020-04-02 13:25:00|759.8|759.2|759.6|759|759.8|759.2|757.4|757|110801
1585834200000|2020-04-02 13:30:00|759.8|759.2|763.2|762.6|765|764.2|756.8|756.6|223430
1585834500000|2020-04-02 13:35:00|763.4|762.4|765.2|764.6|766.6|765.8|762.8|762.4|157863
1585834800000|2020-04-02 13:40:00|765.4|764.8|762.8|761.6|767.2|766.6|762|761|134478
1585835100000|2020-04-02 13:45:00|762.6|761.8|762.8|762.2|763.6|762.8|760.8|760.4|117010
1585835400000|2020-04-02 13:50:00|763|761.8|761.4|761|765.6|764.8|761.4|761|125041
1585835700000|2020-04-02 13:55:00|761.2|761.2|766.8|766|767.8|767|761.2|761|138668
1585836000000|2020-04-02 14:00:00|767|766.2|766.4|766|768.2|768|765.4|764.8|209433
1585836300000|2020-04-02 14:05:00|766.2|765.8|770.4|769.6|770.6|769.6|764.6|764|316314
1585836600000|2020-04-02 14:10:00|770.6|769.8|774.2|773.2|774.2|773.4|770.2|769.8|126184
1585836900000|2020-04-02 14:15:00|774|773.4|773.8|773.2|774.2|773.6|771.2|770.6|103469
1585837200000|2020-04-02 14:20:00|773.6|773.4|773.2|772.8|774.6|773.8|772.2|771.6|217543
1585837500000|2020-04-02 14:25:00|773|772.6|775.6|775.2|775.8|775.2|772.2|772|91497
1585837800000|2020-04-02 14:30:00|775.4|775|783|782.4|783|782.6|774.4|774|240141
1585838100000|2020-04-02 14:35:00|783.2|782.6|790|789.4|790|789.6|782|781.8|233385
1585838400000|2020-04-02 14:40:00|789.8|789.2|789|788.6|790|789.2|785.6|785.2|170877
1585838700000|2020-04-02 14:45:00|788.8|788.4|785.8|785|791|790.6|784.8|784.2|159823
1585839000000|2020-04-02 14:50:00|786|785.2|782.2|781.2|786.6|786.2|781|780.4|116681
1585839300000|2020-04-02 14:55:00|782|781.4|784.8|784.2|785.8|785.4|782|781.4|101879
1585839600000|2020-04-02 15:00:00|785|784|782.4|781.8|785.6|785.2|781|780.6|139986
1585839900000|2020-04-02 15:05:00|782.6|781.6|777|776.4|782.8|782.2|776.6|775.8|164923
1585840200000|2020-04-02 15:10:00|777.2|776.6|774.8|774.2|777.4|777.2|774.4|773.6|112936
1585840500000|2020-04-02 15:15:00|775|774.4|775.8|775|778|777.4|774.6|774.2|253618
1585897200000|2020-04-03 07:00:00|766.2|765.6|767.4|766.6|768|766.6|761.4|760.2|522146
1585897500000|2020-04-03 07:05:00|767.6|766.8|764|763|773.2|771|762.6|762|494212
1585897800000|2020-04-03 07:10:00|764.2|763.2|764.8|763.8|767|766|761.6|760.4|90728
1585898100000|2020-04-03 07:15:00|765|763.6|762.8|761.8|765|763.6|760.8|760|44601
1585898400000|2020-04-03 07:20:00|762.6|761.6|762.4|761.6|763.4|762.4|760.6|760|69503
1585898700000|2020-04-03 07:25:00|762.6|761.8|767.8|766.8|768.2|767.4|762.2|761.8|50160
1585899000000|2020-04-03 07:30:00|767.6|767|768.8|768|769.8|768.8|767|766.2|61037
1585899300000|2020-04-03 07:35:00|768.6|767.8|767.6|767|769.6|768.6|765.8|765|67857
1585899600000|2020-04-03 07:40:00|767.4|767.2|771|770.2|773|772.2|767|766.4|99042
1585899900000|2020-04-03 07:45:00|770.8|770|771.4|770.8|772.4|771.6|770|769.4|72045
1585900200000|2020-04-03 07:50:00|771.6|771|772|771.6|774.8|773.8|771.6|771|59748
1585900500000|2020-04-03 07:55:00|771.8|771.4|772.8|772.2|775.2|774.2|770.6|770|67896
1585900800000|2020-04-03 08:00:00|772.6|772|773.6|772.8|775.6|775|772.2|771.8|53269
1585901100000|2020-04-03 08:05:00|773.8|773|777.8|777.4|777.8|777.4|773.8|773|63065
1585901400000|2020-04-03 08:10:00|778|777.6|778.4|778|778.8|778.4|776|775.8|67468
1585901700000|2020-04-03 08:15:00|778.2|777.8|777.6|777|779.6|779|777.2|776.8|60211
1585902000000|2020-04-03 08:20:00|777.4|776.8|773|772.6|777.4|776.8|772.6|772.2|60398
1585902300000|2020-04-03 08:25:00|773.2|772.8|771.6|771.2|773.8|773|770.2|770|78560
1585902600000|2020-04-03 08:30:00|771.4|771|769|768.6|772|771.4|768|767.8|119901
1585902900000|2020-04-03 08:35:00|769.2|768.8|767.8|767.4|770.4|770.2|767.8|767.2|151216
1585903200000|2020-04-03 08:40:00|768|767.6|768.4|767.8|768.8|768.4|766|765.4|97914
1585903500000|2020-04-03 08:45:00|768.6|768|768.4|767.8|769.6|769.2|767.8|767.4|77154
1585903800000|2020-04-03 08:50:00|768.2|768|767.6|767.2|768.4|768.2|766|765.8|67429
1585904100000|2020-04-03 08:55:00|767.8|767|767|766.6|768.4|768.2|766.6|766.4|51051
1585904400000|2020-04-03 09:00:00|767.2|766.8|768.6|768|770.8|770.4|767.2|766.8|65932
1585904700000|2020-04-03 09:05:00|768.4|768.2|768|767.6|768.8|768.4|767.2|766.4|49227
1585905000000|2020-04-03 09:10:00|767.8|767.4|767.8|767.4|768.8|768.2|767.6|767.2|17867
1585905300000|2020-04-03 09:15:00|767.6|767.2|764.8|764.4|767.6|767.2|764.6|764.2|131238
1585905600000|2020-04-03 09:20:00|764.6|764.6|764|763.6|764.8|764.6|763.2|762.6|92411
1585905900000|2020-04-03 09:25:00|764.2|763.8|766|765.4|766.4|766|763.8|763|76938
1585906200000|2020-04-03 09:30:00|765.8|765.6|765.2|764.8|766.4|766.2|765|764.4|189533
1585906500000|2020-04-03 09:35:00|765.4|765|763.8|763.2|766|765.4|763.4|762.8|97731
1585906800000|2020-04-03 09:40:00|763.6|763|766.4|766|768|767.6|763.4|763|68874
1585907100000|2020-04-03 09:45:00|766.2|765.8|766|765.6|766.8|766.4|764.8|764.2|38934
1585907400000|2020-04-03 09:50:00|766.2|765.8|769.4|768.8|769.6|769.4|765.8|765.2|40317
1585907700000|2020-04-03 09:55:00|769.2|769|769.6|769.2|770|769.6|768.8|768|36490
1585908000000|2020-04-03 10:00:00|769.8|769.4|769.8|769.4|770|769.6|768.4|767.6|30774
1585908300000|2020-04-03 10:05:00|770|769.2|770.4|769.8|771|770.4|769.4|769.2|27792
1585908600000|2020-04-03 10:10:00|770.2|769.6|772|771.4|772|771.4|769.4|769.2|38156
1585908900000|2020-04-03 10:15:00|771.8|771.6|769.8|769.2|772|771.6|769.6|769|34583
1585909200000|2020-04-03 10:20:00|770|769.4|771.4|771|771.8|771.2|768.8|768.4|20733
1585909500000|2020-04-03 10:25:00|771.2|770.8|771|770.4|772.6|771.8|770.4|770|182288
1585909800000|2020-04-03 10:30:00|771.2|770.6|772.8|772.4|773|772.4|770|769.8|355293
1585910100000|2020-04-03 10:35:00|772.6|772.2|769.8|769.4|772.8|772.4|769.6|769.2|57011
1585910400000|2020-04-03 10:40:00|770|769.2|770.6|770.2|771|770.6|769.8|769|150184
1585910700000|2020-04-03 10:45:00|770.8|770|774|773.4|774.4|773.6|770.8|770|38844
1585911000000|2020-04-03 10:50:00|774.2|773.6|773.8|773|775|774.6|773.4|772.6|56790
1585911300000|2020-04-03 10:55:00|773.6|773.2|772.4|771.6|774|773.6|771.8|771.6|31803
1585911600000|2020-04-03 11:00:00|772.2|771.4|773|772.2|773.2|772.6|771|770.2|28236
1585911900000|2020-04-03 11:05:00|772.8|772.4|770.8|770.4|773.2|772.6|770.4|770|25115
1585912200000|2020-04-03 11:10:00|771|770.6|770.8|770.4|771.4|771.2|770.2|769.4|65159
1585912500000|2020-04-03 11:15:00|770.6|770.6|769.4|769|772|771.6|769|768.6|46039
1585912800000|2020-04-03 11:20:00|769.6|769.2|771.6|771.2|772|771.6|768.8|768.6|60773
1585913100000|2020-04-03 11:25:00|771.4|771.4|771.8|771.4|772.4|772|771|770.6|39073
1585913400000|2020-04-03 11:30:00|771.6|771.2|774.2|773.8|774.4|774|770.6|770.2|42800
1585913700000|2020-04-03 11:35:00|774|773.6|773.8|773.4|774|773.8|773.2|772.8|23637
1585914000000|2020-04-03 11:40:00|774|773.6|773.2|772.8|774|773.6|772.8|772.4|30545
1585914300000|2020-04-03 11:45:00|773.4|772.6|775.2|774.6|775.8|775.2|772.6|772.2|82908
1585914600000|2020-04-03 11:50:00|775|774.4|775.8|775.2|776.6|776|773.6|773.2|37236
1585914900000|2020-04-03 11:55:00|776|775.4|776.8|776|778.8|778.2|775.4|775|138255
1585915200000|2020-04-03 12:00:00|777|776.2|776.4|775.6|778|777.2|775.4|775|65872
1585915500000|2020-04-03 12:05:00|776.2|775.4|775.2|774.6|776.8|776|774.8|774.6|25165
1585915800000|2020-04-03 12:10:00|775.4|774.8|775.6|775|776.4|775.8|774.6|774.2|37679
1585916100000|2020-04-03 12:15:00|775.4|774.8|771.8|771.4|775.6|775.2|771.8|771.2|48490
1585916400000|2020-04-03 12:20:00|771.6|771.2|772.4|772|772.8|772.4|771|770.4|52418
1585916700000|2020-04-03 12:25:00|772.2|771.8|770.8|770|772.2|771.8|769|768.4|107149
1585917000000|2020-04-03 12:30:00|770.6|769.4|772.6|771.6|774.6|773.6|768|766.6|110673
1585917300000|2020-04-03 12:35:00|772.4|771.8|773.2|772.6|774|773.6|772|771.2|60439
1585917600000|2020-04-03 12:40:00|773|772.4|773|772.6|775|774.4|772.4|772|43317
1585917900000|2020-04-03 12:45:00|772.8|772.4|773.4|773|774.4|773.8|771.6|771.2|66706
1585918200000|2020-04-03 12:50:00|773.2|772.8|773|772.6|773.6|773|772|771.6|49859
1585918500000|2020-04-03 12:55:00|772.8|772.8|772.2|771.8|773.4|773|770.8|770.4|66171
1585918800000|2020-04-03 13:00:00|772|771.6|774|773.6|774.6|774.2|771.6|770.8|101753
1585919100000|2020-04-03 13:05:00|774.6|773.8|771.4|770.8|775|774.6|771.2|770.6|73940
1585919400000|2020-04-03 13:10:00|771.2|770.6|770.4|770.2|771.6|771.4|769.8|769.2|71205
1585919700000|2020-04-03 13:15:00|770.6|770.4|770|769.8|772.4|771.8|770|769.6|64959
1585920000000|2020-04-03 13:20:00|770.2|770|772.2|771.8|772.6|772.2|770|769.8|88178
1585920300000|2020-04-03 13:25:00|772|772|770.8|770.4|773.6|773|770.8|770.4|84958
1585920600000|2020-04-03 13:30:00|770.6|770.2|770.6|770|772.8|772.4|768.6|767.8|217204
1585920900000|2020-04-03 13:35:00|770.8|770.2|771.6|771.2|771.8|771.4|769.4|768.8|120132
1585921200000|2020-04-03 13:40:00|771.2|771|772.6|771.8|775.4|774.8|770.4|770.2|139731
1585921500000|2020-04-03 13:45:00|772.4|772|770.6|770.2|772.8|772.6|770.4|770|106232
1585921800000|2020-04-03 13:50:00|770.8|770.4|769.2|768.8|771|770.4|767|766.8|101499
1585922100000|2020-04-03 13:55:00|769|768.6|771.8|771.4|772|771.8|769|768.6|120011
1585922400000|2020-04-03 14:00:00|772|771.6|771|770.6|774.2|773.8|770.8|770.2|124481
1585922700000|2020-04-03 14:05:00|771.2|770.8|774.8|774|775.4|774.8|770.8|770.2|104175
1585923000000|2020-04-03 14:10:00|774.6|774.2|774.2|773.8|775.2|774.6|773.2|772.8|87290
1585923300000|2020-04-03 14:15:00|774|773.6|768.2|767.4|774|773.6|767.8|767.2|99542
1585923600000|2020-04-03 14:20:00|768|767.2|768.8|768.4|769.4|769.2|765|764.8|302354
1585923900000|2020-04-03 14:25:00|768.6|768.2|767.2|766.4|768.6|768.2|766.2|765.4|85512
1585924200000|2020-04-03 14:30:00|767.4|766.6|765.2|764.4|768|767.6|764.4|764|94394
1585924500000|2020-04-03 14:35:00|765|764.2|763.2|762.4|765.6|765.2|762.6|762.2|104793
1585924800000|2020-04-03 14:40:00|763.4|762.6|765.2|764.8|765.4|765|761.8|761.4|147296
1585925100000|2020-04-03 14:45:00|765|764.6|765.8|765.4|765.8|765.4|763.6|763|122402
1585925400000|2020-04-03 14:50:00|765.6|765.2|765.6|765|767.4|766.8|764.6|764.2|125606
1585925700000|2020-04-03 14:55:00|765.8|765.2|766.8|766.4|768|767|765.4|765|168845
1585926000000|2020-04-03 15:00:00|767|766.6|767.4|766.8|768.4|768|767|766.6|94468
1585926300000|2020-04-03 15:05:00|767.2|766.6|766.4|766|767.4|767|764.4|764|184175
1585926600000|2020-04-03 15:10:00|766.2|765.8|764.8|764.4|766.8|766.4|764.2|763.6|290687
1585926900000|2020-04-03 15:15:00|764.6|764.2|765.6|765|765.6|765.2|763.6|763|176854
1586156700000|2020-04-06 07:05:00|797|795|797.8|796.6|798|797|793|792|443698
1586157000000|2020-04-06 07:10:00|798|797|809.6|808.8|811|810|797.8|796.6|326174
1586157300000|2020-04-06 07:15:00|809.8|809|814.8|813.8|815|814.8|809.6|808.8|343698
1586157600000|2020-04-06 07:20:00|815|814|810.8|810.2|815|814.8|810.2|809.4|201713
1586157900000|2020-04-06 07:25:00|811|810|810.6|809.8|812.6|811.8|808.6|808.2|226651
1586158200000|2020-04-06 07:30:00|810.8|810|803.4|802.4|812.6|811.8|802|801.4|218716
1586158500000|2020-04-06 07:35:00|803.2|802.2|801.2|800|803.2|802.2|799.8|799|142050
1586158800000|2020-04-06 07:40:00|801|800.2|797.2|796.2|801.6|801.4|796.4|795.6|90627
1586159100000|2020-04-06 07:45:00|797|796.4|795.8|795|797.8|797.6|793.6|793|126174
1586159400000|2020-04-06 07:50:00|795.6|794.8|796.4|795.6|796.8|796.2|793.8|792.8|50825
1586159700000|2020-04-06 07:55:00|796.6|797|796.6|796|798.6|798|796|795.4|117938
1586160000000|2020-04-06 08:00:00|796.4|795.8|797.2|796.6|800|799.4|796.4|795.6|71071
1586160300000|2020-04-06 08:05:00|797|796.4|794|793.2|797|796.6|793.6|793.2|71940
1586160600000|2020-04-06 08:10:00|793.8|793.4|790.4|789.4|794.4|793.6|790.2|789.2|96774
1586160900000|2020-04-06 08:15:00|790.2|789.6|792.8|792.2|793.4|792.8|790.2|789.2|84591
1586161200000|2020-04-06 08:20:00|792.6|792|792.2|791.4|792.8|792|790.8|790.4|121914
1586161500000|2020-04-06 08:25:00|792|791.6|795.2|794.8|795.2|794.8|792|791.4|41281
1586161800000|2020-04-06 08:30:00|795.4|795|793.8|793.4|795.6|795|792.8|792.4|73556
1586162100000|2020-04-06 08:35:00|794|793.6|790.4|789.8|794.2|793.8|789.6|789.2|231509
1586162400000|2020-04-06 08:40:00|790.2|790|793|792.6|793|792.8|790.2|790|86697
1586162700000|2020-04-06 08:45:00|792.8|792.4|794.4|793.8|795.2|794.6|791.8|791.4|151550
1586163000000|2020-04-06 08:50:00|794.6|794|796.4|795.8|797|796.4|793.4|792.8|56611
1586163300000|2020-04-06 08:55:00|796.2|796|799|798.4|799.2|799|795.8|795.6|74359
1586163600000|2020-04-06 09:00:00|799.2|798.6|798|797.6|799.2|798.8|797.8|797.6|51247
1586163900000|2020-04-06 09:05:00|798.2|797.8|799.2|798.6|801.2|801|798.2|797.8|257088
1586164200000|2020-04-06 09:10:00|799|798.4|801.8|801.4|802|801.4|798.8|798.2|102161
1586164500000|2020-04-06 09:15:00|802|801.2|805|804.2|805|804.4|801.4|801|137146
1586164800000|2020-04-06 09:20:00|805.2|804.4|807.6|807|808.2|807.8|804|803.4|296665
1586165100000|2020-04-06 09:25:00|807.8|807.2|810.2|809.4|811.4|811|807.8|807.2|142669
1586165400000|2020-04-06 09:30:00|810|809.6|810|809.4|811.4|811|809.2|808.8|174226
1586165700000|2020-04-06 09:35:00|810.2|809.6|807.8|807.2|810.8|810.2|807.2|806.8|111447
1586166000000|2020-04-06 09:40:00|808|807|810.8|810.4|811.4|811|807.4|807|150259
1586166300000|2020-04-06 09:45:00|811.2|810.6|812.4|811.4|813|812.2|810.2|809.6|169436
1586166600000|2020-04-06 09:50:00|812.6|811.6|808|807.4|812.8|812|807.8|807.2|103161
1586166900000|2020-04-06 09:55:00|807.8|807.2|806.6|805.6|808|807.4|805.4|804.6|119067
1586167200000|2020-04-06 10:00:00|806.8|805.8|806.8|806|807.2|806.8|805.8|805.2|46262
1586167500000|2020-04-06 10:05:00|806.6|805.8|803.4|802.8|807|806.2|803.2|802.6|29151
1586167800000|2020-04-06 10:10:00|803.2|802.6|801.4|800.6|803.2|802.8|799.8|799|65406
1586168100000|2020-04-06 10:15:00|801.6|800.8|802|801.2|803.6|802.8|801.2|800.6|40758
1586168400000|2020-04-06 10:20:00|801.8|801.4|804.8|804.4|804.8|804.4|801|800.6|165180
1586168700000|2020-04-06 10:25:00|805|804.6|801.6|800.6|805.4|804.8|801.2|800.4|66123
1586169000000|2020-04-06 10:30:00|801.4|800.4|802.8|802.2|802.8|802.4|800.6|800|28343
1586169300000|2020-04-06 10:35:00|803|802|801.2|800.6|803|802.4|801.2|800.6|33750
1586169600000|2020-04-06 10:40:00|801.4|800.8|804.8|804.4|804.8|804.6|801.4|800.8|66929
1586169900000|2020-04-06 10:45:00|804.6|804.2|806.8|806.2|807|806.4|804.4|804|85668
1586170200000|2020-04-06 10:50:00|806.6|806|806.6|805.8|807.8|807.2|806|805.6|48157
1586170500000|2020-04-06 10:55:00|806.4|805.6|804|803.2|807|806.6|804|803|32369
1586170800000|2020-04-06 11:00:00|803.8|803|801.6|801|803.8|803|801.6|801|66488
1586171100000|2020-04-06 11:05:00|801.4|800.8|803.2|802.6|803.8|803.4|801|800.4|54745
1586171400000|2020-04-06 11:10:00|803.4|802.8|802.6|802|804|803.4|802.4|801.8|52145
1586171700000|2020-04-06 11:15:00|802.4|801.8|801|800.6|802.4|801.8|801|800.6|29725
1586172000000|2020-04-06 11:20:00|801.2|800.8|801.6|801.2|802|801.6|800.8|800.6|39641
1586172300000|2020-04-06 11:25:00|801.4|801|802.6|802.2|802.8|802.4|801.4|801|29922
1586172600000|2020-04-06 11:30:00|802.4|802|802.8|802.2|802.8|802.4|801.2|801|39662
1586172900000|2020-04-06 11:35:00|803|802.4|801.8|801.2|803|802.4|801.8|801|53250
1586173200000|2020-04-06 11:40:00|802|801.4|802|801.6|803.4|802.8|801.8|801.2|137745
1586173500000|2020-04-06 11:45:00|801.8|801.4|802.8|802.2|803|802.8|801.6|801.2|78627
1586173800000|2020-04-06 11:50:00|802.6|802|801.6|801|802.6|802|800.8|800.4|77607
1586174100000|2020-04-06 11:55:00|801.4|801.2|799.8|799.2|801.6|801.2|799.6|799|40594
1586174400000|2020-04-06 12:00:00|799.6|799|798.2|797.4|800|799.8|798.2|797.4|90543
1586174700000|2020-04-06 12:05:00|798.4|797.6|797.4|797|798.4|797.6|796|795.6|56251
1586175000000|2020-04-06 12:10:00|797.6|797.2|798.4|797.8|798.8|798.2|797|796.6|45463
1586175300000|2020-04-06 12:15:00|798.6|798|796.8|796.4|798.6|798|795.8|795.4|56579
1586175600000|2020-04-06 12:20:00|797|796.6|797.8|797.4|797.8|797.4|795|794.8|61034
1586175900000|2020-04-06 12:25:00|798|797.2|798.6|798|799.8|799.4|797.8|797.2|97790
1586176200000|2020-04-06 12:30:00|798.8|798.2|800.6|800.4|801|800.6|798.4|798|59991
1586176500000|2020-04-06 12:35:00|800.4|800.2|801.2|800.8|802.4|802|800.2|800|71832
1586176800000|2020-04-06 12:40:00|801.4|801|802.6|802.2|803|802.6|801.4|801|63294
1586177100000|2020-04-06 12:45:00|802.4|802|802.6|802|803.8|803.4|802|801.6|152105
1586177400000|2020-04-06 12:50:00|802.4|802.2|802.6|802.2|803|802.8|802.4|802|85995
1586177700000|2020-04-06 12:55:00|802.8|802.4|802|801.6|803|802.8|801.6|801.2|66470
1586178000000|2020-04-06 13:00:00|802.2|802|799.2|798.8|802.4|802|798.4|797.8|88384
1586178300000|2020-04-06 13:05:00|799.4|799|800|799.6|800.6|800.2|799.4|799|36002
1586178600000|2020-04-06 13:10:00|799.8|799.4|801.6|801.2|801.6|801.2|799.6|799.4|106295
1586178900000|2020-04-06 13:15:00|801.8|801.4|804|803.6|804.8|804.4|801.6|801.2|205401
1586179200000|2020-04-06 13:20:00|804.2|803.8|802.6|802.2|804.2|803.8|802.6|802.2|49804
1586179500000|2020-04-06 13:25:00|802.4|802|804.6|804.4|804.6|804.4|801.8|801.6|153458
1586179800000|2020-04-06 13:30:00|804.8|804.6|803.8|803.2|808.4|808.2|803.4|803|457567
1586180100000|2020-04-06 13:35:00|803.6|803|804.4|803.8|805|804.8|802.6|802|142773
1586180400000|2020-04-06 13:40:00|804.6|804|808.8|808.2|808.8|808.2|804.4|803.8|118039
1586180700000|2020-04-06 13:45:00|809|808.4|810.8|810.6|812.8|812.4|808.8|808.2|212533
1586181000000|2020-04-06 13:50:00|811|810.8|814|813.2|814.2|813.8|810.6|810.4|284575
1586181300000|2020-04-06 13:55:00|813.6|813.4|813.2|812.8|815|814.8|812.4|812.2|185745
1586181600000|2020-04-06 14:00:00|813|812.6|813.4|812.8|815|814.8|812.8|812.4|281935
1586181900000|2020-04-06 14:05:00|813.2|813|813.8|813|814|813.6|810.2|810|164433
1586182200000|2020-04-06 14:10:00|813.6|813.2|810.2|809.6|813.6|813.2|809.6|809|170992
1586182500000|2020-04-06 14:15:00|810|809.8|812.8|812|812.8|812.2|810|809.8|94663
1586182800000|2020-04-06 14:20:00|813|812.2|812.8|812.4|813|812.8|812|811.4|208658
1586183100000|2020-04-06 14:25:00|812.6|812.6|805.4|805|812.8|812.6|805.4|804.8|207391
1586183400000|2020-04-06 14:30:00|805.6|804.8|804|803.2|805.6|805|802.2|801.8|250770
1586183700000|2020-04-06 14:35:00|803.8|803.4|805|804.6|805.6|805.4|801|800.6|106513
1586184000000|2020-04-06 14:40:00|805.2|804.8|800.6|800.2|805.4|804.8|800.4|800|168730
1586184300000|2020-04-06 14:45:00|800.8|800.4|801.4|800.8|802|801.4|799.2|798.8|132274
1586184600000|2020-04-06 14:50:00|801.6|801|802.4|801.8|803|802.6|800|799.6|135930
1586184900000|2020-04-06 14:55:00|802.6|802|803.4|803.2|805.2|805|802.4|801.8|194948
1586185200000|2020-04-06 15:00:00|803.6|803.4|804.6|804|805|804.4|801.8|801.4|257977
1586185500000|2020-04-06 15:05:00|804.8|804.2|804.4|803.8|805.6|805|804|803.4|115536
1586185800000|2020-04-06 15:10:00|804.6|804|805|804.6|805.6|805|802.6|802.2|253836
1586186100000|2020-04-06 15:15:00|804.8|804.4|801.8|801.2|805.2|804.8|801.8|801.2|311059
1586243100000|2020-04-07 07:05:00|839.8|839.6|847.8|847|848.8|848.4|839.8|839.6|707703
1586243400000|2020-04-07 07:10:00|847.4|846.8|848.4|847.6|850|849.2|844.2|843.8|382757
1586243700000|2020-04-07 07:15:00|848.6|847.2|849.6|848.8|851|850.4|847|846.8|509134
1586244000000|2020-04-07 07:20:00|849.8|848.6|847.8|847.2|854|853.2|847.8|847.2|248145
1586244300000|2020-04-07 07:25:00|848|847.4|843.8|843|849.2|848.4|842.2|841.4|210667
1586244600000|2020-04-07 07:30:00|843.6|842.8|846.8|846.4|846.8|846.4|840.4|840|282911
1586244900000|2020-04-07 07:35:00|847|846.6|851.2|850.6|853|852.6|846.6|846|221958
1586245200000|2020-04-07 07:40:00|851|850.8|858.8|858|859|858.4|851|850.8|257284
1586245500000|2020-04-07 07:45:00|858.6|857.8|865.4|864.8|865.6|864.8|857.8|857.2|518038
1586245800000|2020-04-07 07:50:00|865.6|864.6|863.8|863.4|868.4|867.8|863|862.4|194852
1586246100000|2020-04-07 07:55:00|863.6|863.2|856.6|855.4|863.8|863.2|854.6|853.8|300425
1586246400000|2020-04-07 08:00:00|856.4|855.6|855.2|854.6|858.2|857.4|853.2|852.4|176558
1586246700000|2020-04-07 08:05:00|855.6|854.8|857|856.6|858.4|857.4|854.2|853.4|187607
1586247000000|2020-04-07 08:10:00|857.2|856.8|862.2|861.2|862.8|862|857.2|856.4|232777
1586247300000|2020-04-07 08:15:00|862.4|861.4|861.2|860.4|865|864.4|860.2|859.6|156718
1586247600000|2020-04-07 08:20:00|861.4|860.6|858.2|857.4|862|861.4|858.2|857.2|152912
1586247900000|2020-04-07 08:25:00|858|857.2|856.4|855.8|858|857.2|854.4|854|125797
1586248200000|2020-04-07 08:30:00|856.6|856|852|851.4|857.2|856.6|851.4|851.2|97275
1586248500000|2020-04-07 08:35:00|852.2|851.6|855.2|854.6|856.6|855.8|851|850.4|172624
1586248800000|2020-04-07 08:40:00|855|854.4|854|853.2|855.2|854.6|852.2|851.6|123782
1586249100000|2020-04-07 08:45:00|853.8|853.4|854.2|853.4|854.4|853.8|849.6|849.2|118432
1586249400000|2020-04-07 08:50:00|854.4|853.6|851.4|850.8|854.6|854|849|848.6|88462
1586249700000|2020-04-07 08:55:00|851.2|850.6|851.8|851.2|853|852.6|850.4|849.4|87016
1586250000000|2020-04-07 09:00:00|851.6|851.4|852.8|852.4|854.6|854.2|851.6|851.2|98897
1586250300000|2020-04-07 09:05:00|852.6|852.2|849.2|848.8|853.2|852.6|849|848.4|81220
1586250600000|2020-04-07 09:10:00|849|848.6|848.2|847.6|850.8|850|848|847.2|64340
1586250900000|2020-04-07 09:15:00|848.4|847.8|847.6|847.2|850.2|849.8|847.4|847|76037
1586251200000|2020-04-07 09:20:00|847.8|847.4|850.8|850.2|850.8|850.2|846.8|846.2|121708
1586251500000|2020-04-07 09:25:00|850.6|850|849|848|854.6|854.2|848.8|848|249495
1586251800000|2020-04-07 09:30:00|848.8|848.2|850.4|849.6|851.6|851.2|848|847.2|87272
1586252100000|2020-04-07 09:35:00|850.2|850|848.6|847.8|850.4|850|847.2|846.8|81332
1586252400000|2020-04-07 09:40:00|848.4|847.6|848.6|848|850|849.2|848|847.2|36366
1586252700000|2020-04-07 09:45:00|848.4|848.4|847.6|847.2|850|849.6|847.6|847.2|58244
1586253000000|2020-04-07 09:50:00|847.4|847|847.2|846.8|848.6|848.2|846.6|846|103919
1586253300000|2020-04-07 09:55:00|847.4|847|843.8|843.2|848.2|847.8|843.2|842.8|172502
1586253600000|2020-04-07 10:00:00|843.6|843|847.8|847|848.8|847.8|843|842.2|155370
1586253900000|2020-04-07 10:05:00|848|847.2|849.6|849|850.6|849.8|847.2|846.6|86282
1586254200000|2020-04-07 10:10:00|849.8|849.2|853.8|853|854.4|853.6|848.4|848|80825
1586254500000|2020-04-07 10:15:00|853.6|852.8|854.6|854.2|854.6|854.4|852.4|851.8|67726
1586254800000|2020-04-07 10:20:00|854.8|854.4|855.6|855.2|856.8|856|853.8|853.4|79859
1586255100000|2020-04-07 10:25:00|855.4|855|853|852.2|855.8|855|852.4|851.8|42545
1586255400000|2020-04-07 10:30:00|853.2|852.4|852.8|852|854.4|853.6|852.4|852|39401
1586255700000|2020-04-07 10:35:00|852.6|852.2|851.8|851.2|852.8|852.2|850|849.6|81224
1586256000000|2020-04-07 10:40:00|852|851.4|851.6|850.8|852.8|852.2|849.6|849|55562
1586256300000|2020-04-07 10:45:00|851.4|851|853.4|853|854|853.6|851.4|851|54168
1586256600000|2020-04-07 10:50:00|853.6|853.2|855.2|854.8|856.8|856|853.6|853.2|97335
1586256900000|2020-04-07 10:55:00|855.4|855|856.6|856|857.4|856.6|854.6|854.2|51109
1586257200000|2020-04-07 11:00:00|856.8|856.4|854.8|854.4|857.2|856.6|854.4|854|62888
1586257500000|2020-04-07 11:05:00|854.6|854.2|855.2|854.6|856.2|855.4|853|852.6|39624
1586257800000|2020-04-07 11:10:00|855.4|854.8|857.8|857.2|858|857.4|854.8|854.6|48151
1586258100000|2020-04-07 11:15:00|857.6|857|854.4|854|858|857.6|853.2|852.4|62228
1586258400000|2020-04-07 11:20:00|854.6|853.8|854|853.4|855.6|855|853|852.6|57634
1586258700000|2020-04-07 11:25:00|854.2|853.6|855|854.2|856.4|855.8|854.2|853.6|125822
1586259000000|2020-04-07 11:30:00|854.8|854.4|854.2|853.8|856|855.4|853.4|853|70115
1586259300000|2020-04-07 11:35:00|854|853.6|855.2|854.6|855.2|854.6|853.4|853|48097
1586259600000|2020-04-07 11:40:00|855|854.4|852.6|852|855|854.4|852|851.8|68978
1586259900000|2020-04-07 11:45:00|852.4|852.2|851|850.6|852.8|852.4|850.8|850.6|61292
1586260200000|2020-04-07 11:50:00|850.8|850.4|849.6|849.2|851.4|851|849|848.6|52764
1586260500000|2020-04-07 11:55:00|849.8|849.4|847.8|847.2|850.6|850|847.8|847.2|71024
1586260800000|2020-04-07 12:00:00|847.6|847|847.2|846.6|848.8|848.2|846.6|846.2|56766
1586261100000|2020-04-07 12:05:00|847|846.4|846.6|846.2|847.4|846.8|846.2|846|47094
1586261400000|2020-04-07 12:10:00|846.8|846.4|845.4|844.8|847.8|847.6|844.2|843.4|221120
1586261700000|2020-04-07 12:15:00|845.6|845|849.2|848.4|849.4|849.2|845.6|845|77176
1586262000000|2020-04-07 12:20:00|849|848.6|848.8|848.2|849.4|849|847.4|847.2|59031
1586262300000|2020-04-07 12:25:00|849|848.4|848.8|848.2|850|849.6|848.4|848|57491
1586262600000|2020-04-07 12:30:00|848.6|848|849.4|848.6|849.6|849.2|846.8|846.4|96796
1586262900000|2020-04-07 12:35:00|849.6|848.8|852.6|852|852.8|852|848.8|848.6|85036
1586263200000|2020-04-07 12:40:00|852.4|851.8|854|853.4|855.6|855|852.2|851.8|110130
1586263500000|2020-04-07 12:45:00|853.8|853.2|852.8|852.4|854|853.6|852|851.4|59463
1586263800000|2020-04-07 12:50:00|853|852.6|851.6|851.2|853.4|853|851.4|850.8|71443
1586264100000|2020-04-07 12:55:00|851.4|851|852.8|852.4|853.4|852.8|849.8|849.2|64535
1586264400000|2020-04-07 13:00:00|853|852.6|850|849.6|853.6|853|849.6|849.4|94474
1586264700000|2020-04-07 13:05:00|850.2|849.8|850.6|850.2|850.8|850.2|848.6|848.2|66062
1586265000000|2020-04-07 13:10:00|850.8|850.4|850.8|850.4|851.4|851|848.8|848.6|96240
1586265300000|2020-04-07 13:15:00|851.2|850.6|852.8|852.4|854.2|853.4|851|850.6|73746
1586265600000|2020-04-07 13:20:00|852.6|852.2|850|849.4|852.6|852.2|848.8|848|222075
1586265900000|2020-04-07 13:25:00|850.2|849.6|852.2|851.8|852.4|852.2|849.2|848.6|121220
1586266200000|2020-04-07 13:30:00|852|851.6|849.8|849.6|855.8|855|848.8|848|269106
1586266500000|2020-04-07 13:35:00|849.6|849.4|844.2|843.4|851.6|850.8|844.2|843.4|259054
1586266800000|2020-04-07 13:40:00|844.4|843.2|843.8|842.8|845.2|845|842.6|842.4|151338
1586267100000|2020-04-07 13:45:00|844|843|845.6|844.8|846.2|845.8|841.6|841.2|250241
1586267400000|2020-04-07 13:50:00|845.4|844.6|850.2|849.2|850.4|849.6|844.2|843.8|182529
1586267700000|2020-04-07 13:55:00|850.4|849.4|851|850.2|852|851.4|847.6|847.4|197125
1586268000000|2020-04-07 14:00:00|851.4|850.4|845.6|845|852.4|851.8|844.4|844|228788
1586268300000|2020-04-07 14:05:00|845.8|844.8|836.4|835.4|846.4|845.8|835.8|835.2|260433
1586268600000|2020-04-07 14:10:00|836.6|836|834.2|833.6|838.2|837.4|832|831.8|226998
1586268900000|2020-04-07 14:15:00|834.4|833.8|829.4|828.6|834.6|834|827.2|826.6|372144
1586269200000|2020-04-07 14:20:00|829.2|828.4|822.6|821.8|829.8|829.6|822.4|821.6|189454
1586269500000|2020-04-07 14:25:00|822.4|822|819.2|818.6|826|825.4|819.2|818.6|303168
1586269800000|2020-04-07 14:30:00|819|818.2|822.2|822|824|823.4|817.8|817.4|337892
1586270100000|2020-04-07 14:35:00|821.8|821.8|820.8|820.2|822.6|822|817.8|817.2|209741
1586270400000|2020-04-07 14:40:00|821|820|816.8|816.2|821|820|815.6|815.2|285644
1586270700000|2020-04-07 14:45:00|816.6|816.4|812.2|811.6|818.8|818.2|810.8|810|314336
1586271000000|2020-04-07 14:50:00|812.6|811.8|809.4|808.6|813.6|812.8|808.4|808.2|384880
1586271300000|2020-04-07 14:55:00|809.2|808.4|814.4|813.6|816|815.4|808.6|808.2|313833
1586271600000|2020-04-07 15:00:00|814.6|813.8|818.8|818.4|819.2|818.4|814.4|813.8|255916
1586271900000|2020-04-07 15:05:00|818.6|818.2|827.2|826.6|827.6|826.8|817.8|817.6|415081
1586272200000|2020-04-07 15:10:00|827.4|826.8|827.6|826.8|829|828.2|825.4|824.2|167622
1586272500000|2020-04-07 15:15:00|827.8|827|826.4|825.6|830.8|830.2|826.2|825.4|189695
1586329500000|2020-04-08 07:05:00|823.4|821|811|810|825|822|810.2|810|744677
1586329800000|2020-04-08 07:10:00|811.2|810.2|808.8|807.6|814|813.6|808.2|807.6|270471
1586330100000|2020-04-08 07:15:00|809.2|807.8|813.6|812.6|814.4|813.8|809.2|807.8|320597
1586330400000|2020-04-08 07:20:00|813.4|812.8|814.6|813.8|816.4|816.2|811|810|172661
1586330700000|2020-04-08 07:25:00|814.8|814|815|814.4|819|818|814.4|814|108316
1586331000000|2020-04-08 07:30:00|814.8|814.2|813|812.2|815.8|815|812.4|811.6|107222
1586331300000|2020-04-08 07:35:00|813.2|812.4|821|820|821|820|813.2|812.4|71738
1586331600000|2020-04-08 07:40:00|821.2|820.2|817.8|817.2|822.8|821.4|817.8|817.2|75344
1586331900000|2020-04-08 07:45:00|817.6|817|813.2|812.6|818|817.4|813|812|51991
1586332200000|2020-04-08 07:50:00|813.4|813|816.4|815.4|816.6|816.2|813.2|812.2|45163
1586332500000|2020-04-08 07:55:00|816.2|815.6|818.4|817.4|818.6|817.6|815.6|815.2|46870
1586332800000|2020-04-08 08:00:00|818.6|817.6|818.8|818.4|819|818.4|816.2|816|57222
1586333100000|2020-04-08 08:05:00|819|818.6|820.2|819.4|821.4|820.6|819|818.4|35852
1586333400000|2020-04-08 08:10:00|820|819.6|818.6|818|820|819.6|818.2|817.4|40683
1586333700000|2020-04-08 08:15:00|818.4|817.8|814.6|814|818.4|817.8|814.6|813.8|94008
1586334000000|2020-04-08 08:20:00|814.8|814.2|815.8|815|816.6|816|814.8|814.2|60409
1586334300000|2020-04-08 08:25:00|815.6|815.2|812.6|812|815.8|815.2|812.6|812|46540
1586334600000|2020-04-08 08:30:00|812.4|811.8|811.2|810.6|812.6|812|810|809.4|119781
1586334900000|2020-04-08 08:35:00|811|810.4|810.4|809.4|811|810.4|808|807|135157
1586335200000|2020-04-08 08:40:00|810.8|809.6|814.8|814.4|814.8|814.4|809.8|809.2|70247
1586335500000|2020-04-08 08:45:00|814.6|814.2|815.4|814.6|817.8|817.2|814.6|814.2|67580
1586335800000|2020-04-08 08:50:00|815.2|814.8|816|815.4|816|815.6|813|812.6|45447
1586336100000|2020-04-08 08:55:00|816.2|815.6|813.6|813|816.6|815.6|811.6|811.2|39877
1586336400000|2020-04-08 09:00:00|813.8|813.2|814.8|814.2|815.6|814.8|812.8|812|55131
1586336700000|2020-04-08 09:05:00|815|814.4|815.6|815|816.6|816.2|814.8|814|30010
1586337000000|2020-04-08 09:10:00|816|815.2|812.6|812|816|815.6|812.4|811.8|23217
1586337300000|2020-04-08 09:15:00|812.4|811.8|812|811.4|813|812.6|810.6|810|48631
1586337600000|2020-04-08 09:20:00|811.8|811.6|811.2|810.6|812.2|811.6|810.4|810|37498
1586337900000|2020-04-08 09:25:00|811|810.4|813.6|813.2|814|813.6|810.8|810|68618
1586338200000|2020-04-08 09:30:00|813.8|813.4|811.6|811.2|814.8|814.4|810.8|810.2|74018
1586338500000|2020-04-08 09:35:00|811.4|811|811.2|810.8|812.6|812|810.4|810.2|31726
1586338800000|2020-04-08 09:40:00|811|810.6|812.8|812.4|813.2|812.8|810|809.8|75727
1586339100000|2020-04-08 09:45:00|812.6|812.6|811|810.6|815.2|814.6|811|810.6|91594
1586339400000|2020-04-08 09:50:00|810.8|810.4|808|807.2|810.8|810.4|807.6|807|118011
1586339700000|2020-04-08 09:55:00|808.2|807.4|809|808.6|810.4|809.8|807.8|807|46480
1586340000000|2020-04-08 10:00:00|809.2|808.8|810.8|810.2|812.2|811.4|809.2|808.6|77761
1586340300000|2020-04-08 10:05:00|811|810.4|809.8|809.2|812|811.4|809.6|809|28684
1586340600000|2020-04-08 10:10:00|810|809.4|808.8|808.2|810.4|810.2|807|806.4|65835
1586340900000|2020-04-08 10:15:00|808.6|808.4|810.4|809.6|811.2|810.4|808.6|808.2|50373
1586341200000|2020-04-08 10:20:00|810.2|809.4|811.2|810.8|813|812.4|810|809.2|51208
1586341500000|2020-04-08 10:25:00|811|810.6|810.6|810|811.2|810.8|809.8|809.4|36386
1586341800000|2020-04-08 10:30:00|810.8|810.2|810|809.2|811.4|811.2|809.8|809.2|73933
1586342100000|2020-04-08 10:35:00|809.8|809.4|809.4|808.8|810.8|810.2|808.8|808.4|110078
1586342400000|2020-04-08 10:40:00|809.6|809|806|805.6|809.6|809.4|805.6|805|48542
1586342700000|2020-04-08 10:45:00|806.2|805.8|807.4|806.6|808.2|807.4|806.2|805.4|40419
1586343000000|2020-04-08 10:50:00|807.2|806.4|810.2|809.6|810.6|810|806.6|806|49730
1586343300000|2020-04-08 10:55:00|810|809.8|812.2|811.4|812.8|812|809.6|809.4|52706
1586343600000|2020-04-08 11:00:00|812|811.6|813.2|812.4|813.4|813|811|810.4|101200
1586343900000|2020-04-08 11:05:00|813|812.6|815.4|814.8|815.8|815.2|812.4|812|40554
1586344200000|2020-04-08 11:10:00|815.2|814.6|819|818.4|820.2|819.8|814.8|814.4|106671
1586344500000|2020-04-08 11:15:00|818.8|818.2|819.4|818.8|819.6|819.2|817.8|817|27767
1586344800000|2020-04-08 11:20:00|819.6|819|818.8|818.2|820.2|820|817.2|816.8|41212
1586345100000|2020-04-08 11:25:00|819|818.4|815.8|815|819|818.6|815.6|815|35352
1586345400000|2020-04-08 11:30:00|815.6|815.2|815.4|814.6|815.6|815.2|814.6|814|19998
1586345700000|2020-04-08 11:35:00|815.6|814.8|816|815.6|816.8|816.2|815.4|814.8|36027
1586346000000|2020-04-08 11:40:00|816.2|815.8|813.4|812.8|816.6|816.2|813.4|812.6|32441
1586346300000|2020-04-08 11:45:00|813.6|813|815|814.4|815.8|815.2|813.6|813|22894
1586346600000|2020-04-08 11:50:00|815.2|814.2|816.2|815.4|816.8|816.2|815.2|814.2|30679
1586346900000|2020-04-08 11:55:00|816|815.6|818.6|818.2|818.8|818.2|815.8|815.6|44353
1586347200000|2020-04-08 12:00:00|818.4|818|819|818.4|819.2|818.4|816.4|816|38294
1586347500000|2020-04-08 12:05:00|818.8|818.2|819.6|819|820|819.6|818.2|817.4|41006
1586347800000|2020-04-08 12:10:00|819.4|818.8|819.6|819|820|819.6|819|818.4|47872
1586348100000|2020-04-08 12:15:00|819.4|818.8|819.6|818.8|820|819.4|818.2|817.4|25199
1586348400000|2020-04-08 12:20:00|819.4|818.6|822|821.6|823|822.2|819.4|818.6|109325
1586348700000|2020-04-08 12:25:00|822.2|821.8|819.8|819.2|823|822.4|819.6|819|96677
1586349000000|2020-04-08 12:30:00|819.6|819.4|819|818.4|821.8|821.2|818.8|818.2|40300
1586349300000|2020-04-08 12:35:00|818.8|818.2|816.8|816.2|819|818.2|816|815.6|53959
1586349600000|2020-04-08 12:40:00|816.6|816.4|818.6|817.8|818.8|818.2|816.6|816.2|52637
1586349900000|2020-04-08 12:45:00|818.8|818|819.2|818.6|820|819.2|817.4|817|34263
1586350200000|2020-04-08 12:50:00|819.8|819.6|816.6|816|820.2|819.8|816.6|816|57169
1586350500000|2020-04-08 12:55:00|816.4|816.2|816.6|816.2|817.2|816.6|814.8|814.4|58964
1586350800000|2020-04-08 13:00:00|816.8|816.4|817.8|817.2|819.4|818.6|816.8|816.4|33278
1586351100000|2020-04-08 13:05:00|817.6|817|818.8|818.2|821|820.4|817.2|816.6|58003
1586351400000|2020-04-08 13:10:00|819|818.4|816.4|815.8|819|818.4|815.6|815|39465
1586351700000|2020-04-08 13:15:00|816.6|816|817.8|817.2|818.8|818.4|816.4|816|52058
1586352000000|2020-04-08 13:20:00|817.6|817|816.6|816.2|818.2|817.6|816.4|815.8|60397
1586352300000|2020-04-08 13:25:00|816.8|816.4|816.6|816|818.8|818.2|815.4|815|92303
1586352600000|2020-04-08 13:30:00|816.8|816.2|817.8|817|822|821.2|816.6|815.8|159162
1586352900000|2020-04-08 13:35:00|818|817.2|815.4|814.8|819.2|818.4|813|812|153495
1586353200000|2020-04-08 13:40:00|815.6|815|817.8|817|819.8|819|815.6|815|87876
1586353500000|2020-04-08 13:45:00|818|817.2|815.8|815.2|819.8|819.4|815.4|815|98480
1586353800000|2020-04-08 13:50:00|816|815.4|813.8|813|816.6|816.2|813.4|812.6|81969
1586354100000|2020-04-08 13:55:00|813.6|813.2|811.8|811.2|814.8|814.4|811.8|811.2|69193
1586354400000|2020-04-08 14:00:00|812|811.4|812.2|811.4|815.2|814.6|812|811.4|84056
1586354700000|2020-04-08 14:05:00|812|811.6|810.8|810.2|813|812.4|810.4|810|91415
1586355000000|2020-04-08 14:10:00|811|810.4|811|810.6|812.4|812|810.4|810|68000
1586355300000|2020-04-08 14:15:00|811.2|810.4|813.4|812.8|813.6|813.2|810.2|810|97967
1586355600000|2020-04-08 14:20:00|813.6|813|812.6|811.8|814.2|813.6|812.6|811.8|52480
1586355900000|2020-04-08 14:25:00|812.4|812|815.8|815.2|816.2|815.8|812.2|811.8|126239
1586356200000|2020-04-08 14:30:00|816|815|815.4|815|816|815.4|813|812.4|87596
1586356500000|2020-04-08 14:35:00|815.2|814.8|811.8|811.4|815.8|814.8|811.6|811.2|52536
1586356800000|2020-04-08 14:40:00|811.6|811.2|809.4|808.6|812.8|812.4|808.8|808.4|203061
1586357100000|2020-04-08 14:45:00|809.6|808.8|811.6|811.2|811.6|811.4|809.2|808.6|74629
1586357400000|2020-04-08 14:50:00|811.8|811.6|812|811.2|813.8|813.2|811.8|811.2|59649
1586357700000|2020-04-08 14:55:00|811.8|811|814.6|814|815.2|814.6|810.8|810.4|56948
1586358000000|2020-04-08 15:00:00|814.8|814.2|811.8|811.2|815|814.6|811.8|811.2|103130
1586358300000|2020-04-08 15:05:00|811.6|811|812.6|811.8|814.2|813.6|811|810.8|139111
1586358600000|2020-04-08 15:10:00|812.8|812|815.6|815|816.6|816.2|812.8|812|134405
1586358900000|2020-04-08 15:15:00|815.4|815.2|816.8|816.2|818|817.4|815|814.6|136933
1586415900000|2020-04-09 07:05:00|846|840|858|857.2|858.8|858.2|844.4|840|1081874
1586416200000|2020-04-09 07:10:00|858.2|857|853.8|853.2|859|858.8|849.6|849|289464
1586416500000|2020-04-09 07:15:00|853.6|853|855.6|854.8|859|858.4|853.6|853|214843
1586416800000|2020-04-09 07:20:00|855.8|855|854.2|853.8|856|855.4|850.4|849.2|175886
1586417100000|2020-04-09 07:25:00|854|853.6|852.6|851.8|854.6|853.8|847.6|846|182948
1586417400000|2020-04-09 07:30:00|852.8|852|856.2|855.4|857.6|856.8|852.6|852|381988
1586417700000|2020-04-09 07:35:00|856.4|855.6|855.4|854.6|858.8|858.4|853|852.8|231619
1586418000000|2020-04-09 07:40:00|855.2|855|849.4|848.8|855.4|855|848.2|847.4|154016
1586418300000|2020-04-09 07:45:00|849.6|849|851.8|851.4|854|853|849.4|848.8|80041
1586418600000|2020-04-09 07:50:00|852|851.6|851|850.2|852.4|851.8|850.2|849.8|107440
1586418900000|2020-04-09 07:55:00|850.8|850.4|851|850.4|851.6|851.4|849.2|848.8|87904
1586419200000|2020-04-09 08:00:00|850.8|850.2|846.8|846.2|851.2|850.8|846.4|846|82600
1586419500000|2020-04-09 08:05:00|846.6|846|845|844.4|846.6|846.2|843.6|843.2|154988
1586419800000|2020-04-09 08:10:00|844.8|844.2|842.8|842.2|845.2|844.8|840.2|840|402201
1586420100000|2020-04-09 08:15:00|842.6|842.4|840.6|840.2|844.6|844|840.6|840.2|114121
1586420400000|2020-04-09 08:20:00|841|840.4|838.4|838|841.4|841.2|838.4|838|115739
1586420700000|2020-04-09 08:25:00|838.6|837.8|831.6|831|838.6|837.8|831.2|830.6|187093
1586421000000|2020-04-09 08:30:00|831.8|831.2|830.2|829.4|834.6|833.8|830.2|829.2|122499
1586421300000|2020-04-09 08:35:00|830|829.6|822.8|822|830.2|830|821.8|821|182150
1586421600000|2020-04-09 08:40:00|822.6|822.2|825|824.4|827.4|826.6|822.2|821.4|138663
1586421900000|2020-04-09 08:45:00|824.8|824.2|826.2|825.4|828.8|828.2|824.4|823.8|53780
1586422200000|2020-04-09 08:50:00|826.4|825.6|825.2|824.8|827.4|827|824.8|824.2|85023
1586422500000|2020-04-09 08:55:00|825|825|823.2|822.6|826|825.8|822.8|822|90304
1586422800000|2020-04-09 09:00:00|823|822.4|824.2|823.6|826.4|825.4|822.8|822|88275
1586423100000|2020-04-09 09:05:00|824|823.4|825.4|824.8|825.6|825|822.8|822|97502
1586423400000|2020-04-09 09:10:00|825.2|824.6|821.4|820.4|825.6|825.2|820.8|820|84971
1586423700000|2020-04-09 09:15:00|821.2|820.6|820.2|819.2|823.6|823|819.2|818.6|120363
1586424000000|2020-04-09 09:20:00|820|819.4|825.2|824.4|825.4|824.8|819.6|819.2|48083
1586424300000|2020-04-09 09:25:00|825.4|824.6|831.6|831|832|831|825.4|824.6|57570
1586424600000|2020-04-09 09:30:00|831.4|830.8|829.8|829|834.2|833.8|829.8|828.6|116342
1586424900000|2020-04-09 09:35:00|829.6|828.8|827.6|826.8|829.6|828.8|825.4|824.2|54335
1586425200000|2020-04-09 09:40:00|827.8|827|825.8|825.2|828.2|827.8|824.8|824.4|61000
1586425500000|2020-04-09 09:45:00|826|825.4|825.2|824.2|828.2|827.2|823|822.2|115066
1586425800000|2020-04-09 09:50:00|825|824.4|824.4|823.4|826.4|825.8|823.8|822.8|65834
1586426100000|2020-04-09 09:55:00|824.2|823.6|824.4|823.4|825|824.2|823|822|48009
1586426400000|2020-04-09 10:00:00|824.2|823.2|828.2|827.2|828.4|827.6|823.4|822.4|98555
1586426700000|2020-04-09 10:05:00|828|827.6|828.6|827.8|828.6|828|826.6|826|34456
1586427000000|2020-04-09 10:10:00|828.4|827.6|827.4|826.8|828.4|828|826.4|825.8|20789
1586427300000|2020-04-09 10:15:00|827.6|827|824.8|824|828|827.2|824.6|823.8|40849
1586427600000|2020-04-09 10:20:00|825|824.2|825.2|824.6|826.8|826.4|824.4|824|54236
1586427900000|2020-04-09 10:25:00|825.4|824.4|826.4|825.6|827|826.6|824.4|823.6|34461
1586428200000|2020-04-09 10:30:00|826.2|825.4|823.2|822.4|828|827.4|823|822.2|47428
1586428500000|2020-04-09 10:35:00|823.4|822.6|825.6|824.8|825.8|825|823.2|822.6|33349
1586428800000|2020-04-09 10:40:00|825.8|825|827.6|827|827.8|827.2|825|824.4|25705
1586429100000|2020-04-09 10:45:00|827.4|827.2|828|827.6|829.2|828.6|826.8|826.4|61132
1586429400000|2020-04-09 10:50:00|827.8|827.4|827.8|827.4|828.6|828.2|826.8|826.4|51181
1586429700000|2020-04-09 10:55:00|827.6|827.6|831.2|830.6|831.2|830.6|827.6|827|44747
1586430000000|2020-04-09 11:00:00|831|830.8|830.2|829.6|831.2|831|828.4|828|96677
1586430300000|2020-04-09 11:05:00|830|829.8|831|830.4|832|831.6|829.6|829.2|70280
1586430600000|2020-04-09 11:10:00|831.2|830.2|830.8|830.2|832.8|832|830.4|829.8|39547
1586430900000|2020-04-09 11:15:00|830.6|830.4|831|830.4|832.2|831.8|830.6|830.2|50298
1586431200000|2020-04-09 11:20:00|830.8|830.2|827.8|827.2|831.2|830.8|827.4|827|31818
1586431500000|2020-04-09 11:25:00|828|827.4|826.8|826.4|830.4|829.8|826.8|826.2|118152
1586431800000|2020-04-09 11:30:00|826.6|826.2|829.8|829.2|830|829.2|823.8|823|72828
1586432100000|2020-04-09 11:35:00|829.6|829|828.8|828.2|831|830.6|827.6|827.4|54675
1586432400000|2020-04-09 11:40:00|829|828|828.6|827.6|830.2|829.6|826.6|825.8|37172
1586432700000|2020-04-09 11:45:00|828.8|827.8|832.2|831.4|834.2|833.4|828.2|827.2|57237
1586433000000|2020-04-09 11:50:00|832.4|831.8|834.6|834.2|834.8|834.2|831.4|830.4|50278
1586433300000|2020-04-09 11:55:00|834.8|834.4|834|833.4|835|834.4|833|832.2|74461
1586433600000|2020-04-09 12:00:00|834.2|833.6|833.8|833|835|834.6|832.8|832.2|140920
1586433900000|2020-04-09 12:05:00|833.6|833.2|832.6|831.8|834.4|833.8|832|831.6|61097
1586434200000|2020-04-09 12:10:00|832.8|832|832.4|831.8|834|833.4|832|831.4|34336
1586434500000|2020-04-09 12:15:00|832.6|832|831.2|830.6|833.4|833|829.4|828.8|47240
1586434800000|2020-04-09 12:20:00|831.4|830.8|831.8|831.2|834|833.6|831.2|830.8|58366
1586435100000|2020-04-09 12:25:00|832|831.4|831.8|830.8|832.4|831.8|829.2|828.4|111399
1586435400000|2020-04-09 12:30:00|832.2|831|834.4|833.4|838|837.4|831.8|831|87540
1586435700000|2020-04-09 12:35:00|834.2|833.2|833.8|833|835.2|834.6|832.8|832|43543
1586436000000|2020-04-09 12:40:00|833.6|832.8|835.6|835|835.6|835|832|831.2|65819
1586436300000|2020-04-09 12:45:00|835.4|834.8|840|839.2|840.8|840|835|834.4|403904
1586436600000|2020-04-09 12:50:00|839.8|839.4|842.8|841.8|844.8|844.2|839.6|839|190377
1586436900000|2020-04-09 12:55:00|842.6|841.6|845.2|844|847|846.4|841.6|840.8|137867
1586437200000|2020-04-09 13:00:00|845.4|844.2|847.6|846.8|848.8|847.6|844.6|843.8|193138
1586437500000|2020-04-09 13:05:00|847.8|847|849|848.4|850|848.8|846.8|846|140806
1586437800000|2020-04-09 13:10:00|849.2|848.6|848.2|847.6|850|849.6|848|847.4|151035
1586438100000|2020-04-09 13:15:00|848|847.4|844.8|844.2|848|847.4|842.8|842.4|115672
1586438400000|2020-04-09 13:20:00|845|844.4|844.8|844.2|845|844.8|843.4|842.8|394144
1586438700000|2020-04-09 13:25:00|844.6|844.4|845|844.8|845|844.8|844.4|844.2|414786
1586439000000|2020-04-09 13:30:00|844.8|844.6|850.4|850|852|851.4|844.8|844.4|470077
1586439300000|2020-04-09 13:35:00|850.6|849.8|857.4|856.8|857.6|857|849.8|848.8|438043
1586439600000|2020-04-09 13:40:00|857.6|857|863.8|862.8|864|862.8|857|856.4|464936
1586439900000|2020-04-09 13:45:00|864|862.6|862|861.4|864|863.6|858.6|858.4|293105
1586440200000|2020-04-09 13:50:00|861.8|861.2|864|863.4|864.6|864|860|859.6|180377
1586440500000|2020-04-09 13:55:00|863.6|863.2|866.4|865.8|866.6|865.8|861.6|861|337112
1586440800000|2020-04-09 14:00:00|866.2|865.6|858.4|857.8|866.2|865.8|858.2|857.8|174220
1586441100000|2020-04-09 14:05:00|858.2|857.6|850.2|849.4|860.6|860.2|850|849.4|203121
1586441400000|2020-04-09 14:10:00|850.4|849.6|856.4|855.6|856.8|856.4|850.4|849.4|143130
1586441700000|2020-04-09 14:15:00|856.6|855.8|851.4|850|856.8|856.4|850.8|849.8|171757
1586442000000|2020-04-09 14:20:00|851.2|850.2|851.2|850.4|852.2|851.4|847.4|847|115483
1586442300000|2020-04-09 14:25:00|851|850.2|854.2|853.6|855|854.4|848.4|848.2|180170
1586442600000|2020-04-09 14:30:00|854.6|853.8|857.2|856.4|857.4|856.8|852.4|851.2|100839
1586442900000|2020-04-09 14:35:00|857.4|856.6|860.4|859.4|860.6|860.2|855.6|855|151715
1586443200000|2020-04-09 14:40:00|860|859.6|860|859.6|860.6|860|857.6|857|133326
1586443500000|2020-04-09 14:45:00|860.2|859.4|860.8|860.4|862.6|862|859.2|858.6|161007
1586443800000|2020-04-09 14:50:00|861|860.6|868|867.8|868|867.8|860|859.6|566489
1586444100000|2020-04-09 14:55:00|868.2|868|863.6|862.8|870|869.4|862.4|861.8|444994
1586444400000|2020-04-09 15:00:00|863.4|863|857|856.4|863.4|863.2|856.6|856.2|242270
1586444700000|2020-04-09 15:05:00|857.2|856.6|859|858.4|861.2|860.6|854.6|853.4|470030
1586445000000|2020-04-09 15:10:00|859.2|858.6|861|860.4|863.2|862.6|859.2|858.6|355902
1586445300000|2020-04-09 15:15:00|861.2|860.6|859.8|859|862.8|862.4|859|858.6|304913
1586847900000|2020-04-14 07:05:00|882|880|867.8|867|883.6|883.2|867.8|867|1479843
1586848200000|2020-04-14 07:10:00|868|867.2|860.6|860.2|871|869.6|856.6|856|329978
1586848500000|2020-04-14 07:15:00|860.8|860.4|855.2|854.6|862|861.4|853.6|852.8|197473
1586848800000|2020-04-14 07:20:00|855|854.4|852.8|852|856.6|856|852.2|851.2|220035
1586849100000|2020-04-14 07:25:00|852.2|852.2|853.8|853|854.2|853.6|851.8|851.2|126351
1586849400000|2020-04-14 07:30:00|853.6|852.8|855.6|855.2|856|855.2|849|848.4|155236
1586849700000|2020-04-14 07:35:00|855.4|855|860.2|859.6|860.8|859.8|854|853.2|77737
1586850000000|2020-04-14 07:40:00|860|859.4|863.2|862.6|863.2|863|857.4|856.8|114554
1586850300000|2020-04-14 07:45:00|863.8|862.8|867.4|866.6|867.6|866.8|863.2|862.4|161427
1586850600000|2020-04-14 07:50:00|867.6|866.8|867.4|866.8|867.6|867.2|864.6|863.8|88826
1586850900000|2020-04-14 07:55:00|867.2|866.6|869.2|868.6|869.4|869|864.4|863.8|185932
1586851200000|2020-04-14 08:00:00|869.4|868.8|862.4|861.6|869.4|869|862.2|861.4|55426
1586851500000|2020-04-14 08:05:00|862.2|861.4|860|859.2|862.2|861.4|858.2|857.4|74909
1586851800000|2020-04-14 08:10:00|859.8|859.4|862.6|862|865|864.2|859.8|859.4|76776
1586852100000|2020-04-14 08:15:00|862.4|861.8|858.8|858|862.4|861.8|857.8|857|70463
1586852400000|2020-04-14 08:20:00|858.6|858.2|863.4|862.6|863.4|862.6|858.4|858.2|62967
1586852700000|2020-04-14 08:25:00|863.2|862.8|860.4|859.8|865|864.4|860.4|859.6|59698
1586853000000|2020-04-14 08:30:00|860.2|859.6|863.4|863|864|863.4|860|859.4|67788
1586853300000|2020-04-14 08:35:00|863.2|862.8|860.4|859.6|863.4|862.8|860|859.2|66944
1586853600000|2020-04-14 08:40:00|860.2|859.8|861.6|860.8|861.8|861.2|859.8|859.4|31831
1586853900000|2020-04-14 08:45:00|861|860.6|854.8|854.2|861|860.6|854.8|854|90247
1586854200000|2020-04-14 08:50:00|855|854.4|857.2|856.6|857.8|857.2|853|852.4|133699
1586854500000|2020-04-14 08:55:00|857|856.8|855.8|855.2|857|856.8|854.4|853.8|39073
1586854800000|2020-04-14 09:00:00|855.6|855.4|857|856.6|857|856.6|853.6|853.2|52973
1586855100000|2020-04-14 09:05:00|856.8|856.4|855.4|855|858.8|858.2|855.2|854.6|107492
1586855400000|2020-04-14 09:10:00|855.2|854.6|855.4|855|858.8|858.2|854.8|854|63655
1586855700000|2020-04-14 09:15:00|855.6|855.2|859|858.4|859.2|858.4|854.8|854|71325
1586856000000|2020-04-14 09:20:00|858.8|858.2|858|857.6|860|859.4|857.8|857.2|43209
1586856300000|2020-04-14 09:25:00|857.8|857.4|859.4|859|859.4|859|856|855.4|69651
1586856600000|2020-04-14 09:30:00|859.2|859.2|862|861.4|863.2|862.4|859.2|859|82461
1586856900000|2020-04-14 09:35:00|861.8|861.2|861.6|861|862.6|862|860.2|859.8|75028
1586857200000|2020-04-14 09:40:00|861.4|860.8|857.4|856.6|861.4|860.8|857.4|856.6|96122
1586857500000|2020-04-14 09:45:00|857.2|856.4|855.4|854.8|857.2|856.4|853.8|853.2|141531
1586857800000|2020-04-14 09:50:00|855.2|855|858.4|857.6|858.4|857.6|854.6|854.2|82453
1586858100000|2020-04-14 09:55:00|858|857.8|862.4|861.8|863.4|862.6|858|857.8|111113
1586858400000|2020-04-14 10:00:00|862.2|862|860.2|859.8|862.8|862.4|859|858.4|77716
1586858700000|2020-04-14 10:05:00|860|859.6|857.8|857.2|860.8|859.8|857.8|857.2|48171
1586859000000|2020-04-14 10:10:00|857.6|857.4|857|856.6|859|858.6|857|856.6|51900
1586859300000|2020-04-14 10:15:00|856.8|856.4|858|857.4|858|857.4|856.8|856.2|23444
1586859600000|2020-04-14 10:20:00|857.8|857.6|859.4|859|859.6|859|857.8|857.6|74194
1586859900000|2020-04-14 10:25:00|859.2|859.2|857.2|856.8|859.8|859.6|857.2|856.6|50864
1586860200000|2020-04-14 10:30:00|857|856.4|856.8|856.2|857.6|857.2|856|855.6|152480
1586860500000|2020-04-14 10:35:00|856.6|856.4|856.2|855.6|857.4|856.8|856.2|855.6|56398
1586860800000|2020-04-14 10:40:00|856|855.4|854.2|853.8|856.4|856|853.8|853.4|330057
1586861100000|2020-04-14 10:45:00|854|853.6|851.8|851.4|854|853.6|851.6|851.2|185756
1586861400000|2020-04-14 10:50:00|852|851.6|852.6|852.2|852.6|852.2|850.6|850|92128
1586861700000|2020-04-14 10:55:00|852.4|852.4|853.4|853|854.2|853.6|852.4|852.2|35243
1586862000000|2020-04-14 11:00:00|853.2|853.2|853.4|852.8|854.6|854|853.2|852.8|44792
1586862300000|2020-04-14 11:05:00|853.2|852.6|852.6|852|853.8|853.2|852|851.4|132339
1586862600000|2020-04-14 11:10:00|852.4|852.2|852.4|851.6|852.6|852.2|849.4|849.2|124292
1586862900000|2020-04-14 11:15:00|852.6|851.8|852.4|851.6|853.8|853|852|851.6|35699
1586863200000|2020-04-14 11:20:00|852.2|851.8|853.6|853|853.6|853.2|851.8|851.6|47123
1586863500000|2020-04-14 11:25:00|853.4|853.2|857.2|856.8|857.8|857|853.4|853.2|34470
1586863800000|2020-04-14 11:30:00|857|856.6|855.2|854.8|857|856.6|854.6|854.2|55106
1586864100000|2020-04-14 11:35:00|855|854.6|853.2|852.6|855|854.6|853|852.4|29693
1586864400000|2020-04-14 11:40:00|853|852.4|853.8|853.2|854|853.4|850.4|850|79726
1586864700000|2020-04-14 11:45:00|853.6|853|852.8|852.2|854|853.6|852|851.6|54736
1586865000000|2020-04-14 11:50:00|852.6|852.4|853.4|853|853.6|853.2|852.6|852.2|44555
1586865300000|2020-04-14 11:55:00|853.2|852.8|857.2|856.4|857.4|856.6|853.2|852.8|76912
1586865600000|2020-04-14 12:00:00|857|856.2|853.6|853.2|857.4|857|853.6|853|199063
1586865900000|2020-04-14 12:05:00|853.8|853.4|851.4|850.8|855.8|855.4|850.8|850.2|250508
1586866200000|2020-04-14 12:10:00|851.2|850.6|850.8|850.2|852.4|852|848|847.4|257424
1586866500000|2020-04-14 12:15:00|850.6|850|853|852.6|853.2|852.8|849.6|849|239262
1586866800000|2020-04-14 12:20:00|853.2|852.8|853|852.4|853.8|853|851.6|851.2|101173
1586867100000|2020-04-14 12:25:00|852.8|852.2|851.6|850.8|852.8|852.2|851|850.6|71171
1586867400000|2020-04-14 12:30:00|851.4|850.6|850|849.6|851.4|850.8|849|848.8|114478
1586867700000|2020-04-14 12:35:00|850.2|849.8|849.4|849|851|850.6|849|848.4|89459
1586868000000|2020-04-14 12:40:00|849.2|848.8|847.6|847|849.4|849|847.2|847|72633
1586868300000|2020-04-14 12:45:00|847.4|846.8|848.4|848|848.8|848.2|846.4|845.8|129056
1586868600000|2020-04-14 12:50:00|848.2|847.8|847.6|847.2|848.6|848.4|846.8|846.6|76006
1586868900000|2020-04-14 12:55:00|847.8|847.4|847.8|847.2|849.4|848.8|847.6|847.2|56996
1586869200000|2020-04-14 13:00:00|847.6|847|847.8|847.4|848.8|848.4|846.2|846|83750
1586869500000|2020-04-14 13:05:00|847.6|847.2|850.6|850|850.6|850.2|847.4|846.8|61620
1586869800000|2020-04-14 13:10:00|850.8|850.2|853|852.6|854.2|854|850.2|850|127042
1586870100000|2020-04-14 13:15:00|852.8|852.4|853.6|853|854.6|854|852|851.8|50942
1586870400000|2020-04-14 13:20:00|853.4|852.8|850.6|850.2|853.4|852.8|850.2|850|122459
1586870700000|2020-04-14 13:25:00|850.8|850.4|850.6|850.2|851.8|851.2|848.6|848.2|140160
1586871000000|2020-04-14 13:30:00|850.8|850.4|851.8|851|852|851.4|846.8|846.2|146848
1586871300000|2020-04-14 13:35:00|851.6|851.2|851.6|851|854.6|853.6|849.8|849.6|151038
1586871600000|2020-04-14 13:40:00|851.8|850.8|853.4|853|853.4|853.2|849.8|849|101036
1586871900000|2020-04-14 13:45:00|853.2|852.8|853.2|852.6|853.8|853.4|850.8|850.4|150122
1586872200000|2020-04-14 13:50:00|853.4|852.8|852.4|852|854|853.8|852.2|851.6|93607
1586872500000|2020-04-14 13:55:00|852.6|852.2|855.2|854.4|855.2|854.8|852.2|852|152312
1586872800000|2020-04-14 14:00:00|855.4|854.6|854.2|853.8|855.8|855.2|853.4|853|110123
1586873100000|2020-04-14 14:05:00|854.4|854|852|851.6|854.6|854.4|852|851.6|130701
1586873400000|2020-04-14 14:10:00|851.8|851.4|852.4|851.6|854.8|854.4|851.2|851|115550
1586873700000|2020-04-14 14:15:00|852.6|851.8|856.8|856.6|857|856.6|852.6|851.8|116836
1586874000000|2020-04-14 14:20:00|857|856.4|853.6|853.2|857|856.4|853.2|853|112087
1586874300000|2020-04-14 14:25:00|853.4|853.4|849.8|849.6|853.6|853.4|848|847.6|168988
1586874600000|2020-04-14 14:30:00|849.6|849.4|847.2|846.8|850|849.6|845.4|845.2|179177
1586874900000|2020-04-14 14:35:00|847|846.6|845.6|845.2|848.6|848.2|845.4|845.2|152886
1586875200000|2020-04-14 14:40:00|845.8|845.4|845.6|845.2|846.8|846.4|843.8|843.4|201158
1586875500000|2020-04-14 14:45:00|845.8|845.4|846.4|846.2|847.4|847|844.8|844.2|179358
1586875800000|2020-04-14 14:50:00|846.6|846.4|844.6|844.2|847|846.6|844.4|844|108216
1586876100000|2020-04-14 14:55:00|844.4|844|843.2|842.6|845.2|845|842.4|841.6|231637
1586876400000|2020-04-14 15:00:00|843|842.8|840.4|840.2|844.6|844.2|840.4|840|181631
1586876700000|2020-04-14 15:05:00|840.2|840|839.6|839.2|841.4|841|838|837.6|285016
1586877000000|2020-04-14 15:10:00|839.8|839.4|839|838.8|841.8|841.4|838|837.8|305741
1586877300000|2020-04-14 15:15:00|839.2|839|837.8|837.2|841.4|841|837.8|837.2|303653
1586934000000|2020-04-15 07:00:00|839|835|829.2|827.6|839|835.8|828.4|825.2|340343
1586934300000|2020-04-15 07:05:00|829.4|828.4|831|830.2|834.2|833.6|829.2|828|140458
1586934600000|2020-04-15 07:10:00|830.8|830|829|828.2|832.6|831.8|825.2|825|476650
1586934900000|2020-04-15 07:15:00|828.8|827.8|825.8|825.4|831.6|831|825.4|825|306840
1586935200000|2020-04-15 07:20:00|826|825.6|822.2|821.8|826.6|826.2|821.6|821|158859
1586935500000|2020-04-15 07:25:00|822.4|822|821|820.6|823.6|822.8|818.8|818.2|299484
1586935800000|2020-04-15 07:30:00|820.8|820.4|821.4|820.6|824|823.4|816.4|816|190413
1586936100000|2020-04-15 07:35:00|821.6|820.8|823.8|823.4|825.2|824.8|820.8|820.4|119496
1586936400000|2020-04-15 07:40:00|823.6|823.2|824.2|823.6|825|824.4|822.4|821.8|89063
1586936700000|2020-04-15 07:45:00|824.4|823.8|823|822.2|825.2|824.8|822|821.2|94067
1586937000000|2020-04-15 07:50:00|823.2|822.4|821.8|821.2|824.8|824.6|819.6|819|143534
1586937300000|2020-04-15 07:55:00|821.6|821|818.6|818|821.6|821|818.4|818|63035
1586937600000|2020-04-15 08:00:00|818.8|818.2|819.6|818.6|822|821.4|818.2|817.4|114596
1586937900000|2020-04-15 08:05:00|819.4|818.8|820.4|820|821.6|820.8|818.6|818|109501
1586938200000|2020-04-15 08:10:00|820.6|820.2|819.8|819.4|822.6|821.8|819.8|819.2|70643
1586938500000|2020-04-15 08:15:00|820|819.6|822.8|821.8|823|822.2|819|818.8|85284
1586938800000|2020-04-15 08:20:00|822.6|822|825.2|824.8|826.6|826|822.2|821.8|70994
1586939100000|2020-04-15 08:25:00|825|824.6|823.4|822.6|826.2|825.4|822.6|822|69336
1586939400000|2020-04-15 08:30:00|823.6|822.8|822.8|822.4|824.6|823.8|822.2|821.6|44917
1586939700000|2020-04-15 08:35:00|823|822.6|822.6|822.2|823.8|823.4|821.6|821.2|72914
1586940000000|2020-04-15 08:40:00|822.4|822.4|822.8|822.6|825.4|825|822.4|822.2|66679
1586940300000|2020-04-15 08:45:00|822.6|822.4|821|820.2|822.8|822.4|819|818.6|86961
1586940600000|2020-04-15 08:50:00|820.8|820|818.4|817.8|821|820.2|817.8|817|75186
1586940900000|2020-04-15 08:55:00|818.2|817.6|819.8|819.4|820|819.8|817.4|817|67153
1586941200000|2020-04-15 09:00:00|820|819.6|817.2|816.6|820|819.6|816.2|816|164168
1586941500000|2020-04-15 09:05:00|817|816.8|815.4|815|817|816.8|813.2|813|98682
1586941800000|2020-04-15 09:10:00|815.2|814.8|817.2|816.8|817.8|817.2|814.2|813.8|93376
1586942100000|2020-04-15 09:15:00|817|816.6|812.8|812.2|817.6|817|812.8|812|76410
1586942400000|2020-04-15 09:20:00|813|812.4|812.8|812|814.2|813.6|812.4|812|70439
1586942700000|2020-04-15 09:25:00|812.6|811.8|810.4|810|812.6|811.8|809.4|809|167030
1586943000000|2020-04-15 09:30:00|810.2|809.8|810|809.4|812.4|811.8|809.2|808.8|199526
1586943300000|2020-04-15 09:35:00|810.2|809.6|811.8|810.8|812|811.4|809.4|809|79381
1586943600000|2020-04-15 09:40:00|811.6|811|813|812.4|813.6|812.8|810.6|810.2|56108
1586943900000|2020-04-15 09:45:00|813.2|812.6|814.6|814|814.8|814|812.8|812.6|42258
1586944200000|2020-04-15 09:50:00|814.4|813.8|813.4|813|814.4|813.8|812.4|812|45666
1586944500000|2020-04-15 09:55:00|813.6|813.2|814.6|814|814.6|814|812.8|812.2|57654
1586944800000|2020-04-15 10:00:00|814.4|813.8|817.2|816.4|817.4|816.6|813.6|813.4|57991
1586945100000|2020-04-15 10:05:00|817|816.2|813.8|813.2|817.2|816.6|812.8|812|67117
1586945400000|2020-04-15 10:10:00|813.6|813|814.8|814.2|815.2|814.6|813|812.4|72728
1586945700000|2020-04-15 10:15:00|814.6|814.4|811.6|811|815.2|814.8|811.4|811|53809
1586946000000|2020-04-15 10:20:00|811.4|810.8|810.4|810|811.6|811|809.4|809|72241
1586946300000|2020-04-15 10:25:00|810.2|809.8|811|810.6|811.2|810.8|809.8|809.2|53978
1586946600000|2020-04-15 10:30:00|810.8|810.4|810.6|810|810.8|810.6|810.2|809.6|39545
1586946900000|2020-04-15 10:35:00|810.4|809.8|810|809.4|811.2|811|808.8|808.4|71579
1586947200000|2020-04-15 10:40:00|809.8|809.2|808.4|807.6|810|809.4|807|806.8|65272
1586947500000|2020-04-15 10:45:00|808.2|807.4|807.8|807.6|808.2|807.6|806.2|806|99078
1586947800000|2020-04-15 10:50:00|807.6|807.4|807.6|807.2|809.8|809|807.2|806.8|60985
1586948100000|2020-04-15 10:55:00|807.4|807|809|808.6|809.4|809|807.4|807|47824
1586948400000|2020-04-15 11:00:00|808.8|808.4|809|808.4|810|809.6|807.8|807.4|63204
1586948700000|2020-04-15 11:05:00|808.8|808.2|811.2|810.8|811.4|810.8|808|807.4|45796
1586949000000|2020-04-15 11:10:00|811.6|811|810.2|809.6|812.2|811.8|808.6|808|57500
1586949300000|2020-04-15 11:15:00|810|809.8|807.6|807|810.6|810.2|807.4|807|64162
1586949600000|2020-04-15 11:20:00|807.8|807.2|807|806.4|808.4|807.8|806.8|806.2|50542
1586949900000|2020-04-15 11:25:00|807.2|806.6|810.8|810|811|810.6|807.2|806.6|77004
1586950200000|2020-04-15 11:30:00|810.6|810.2|811.6|811.2|812.2|811.6|810|809.6|53616
1586950500000|2020-04-15 11:35:00|811.4|811|811.6|811|813.4|812.8|810.6|810.4|73899
1586950800000|2020-04-15 11:40:00|811.4|811.2|809.6|809|811.4|811.2|809.6|809|102611
1586951100000|2020-04-15 11:45:00|809.8|809.2|808.6|808|810.6|810.4|808.2|807.8|74815
1586951400000|2020-04-15 11:50:00|808.8|808.2|807.2|806.6|809.4|809|806.8|806.4|83671
1586951700000|2020-04-15 11:55:00|807|806.4|807|806.4|807.6|807.2|806.4|806.2|48528
1586952000000|2020-04-15 12:00:00|806.8|806.2|806.2|805.8|807.2|806.6|805.8|805.4|83186
1586952300000|2020-04-15 12:05:00|806.8|806|803.8|803.4|807.4|807.2|803.8|803.2|118943
1586952600000|2020-04-15 12:10:00|803.6|802.2|802.2|801.6|803.6|803.2|801.8|801.2|162387
1586952900000|2020-04-15 12:15:00|802.4|801.8|802.2|801.8|803.8|803.2|801.8|801.2|77536
1586953200000|2020-04-15 12:20:00|801.8|801.6|799|798.4|802|801.6|799|798|475905
1586953500000|2020-04-15 12:25:00|798.8|798.6|794.6|794.2|799|798.8|794.4|794|111609
1586953800000|2020-04-15 12:30:00|794.8|794|793.8|793.4|795.2|794.4|793|792.6|124478
1586954100000|2020-04-15 12:35:00|794|793.2|795|794.6|795.4|795|793|792.6|103660
1586954400000|2020-04-15 12:40:00|794.8|794.2|793.2|792.8|795.6|795.4|792|791.4|161901
1586954700000|2020-04-15 12:45:00|793.6|793|792.2|791.4|793.6|793.2|791|790.2|113393
1586955000000|2020-04-15 12:50:00|792|791.6|792.4|791.8|793|792.6|790.4|790.2|134541
1586955300000|2020-04-15 12:55:00|792.2|792|793|792.4|794|793.6|792.2|791.8|73635
1586955600000|2020-04-15 13:00:00|792.8|792.2|795.4|794.6|797.6|796.6|792|791.8|160050
1586955900000|2020-04-15 13:05:00|795.2|794.8|795.2|794.4|796.4|796|793.8|793.2|123731
1586956200000|2020-04-15 13:10:00|795.4|795|792.4|792|796.2|795.4|791.4|791|132573
1586956500000|2020-04-15 13:15:00|792.2|792.2|792.4|792.2|793.2|792.8|792|791|78038
1586956800000|2020-04-15 13:20:00|792.2|792|793.2|793|794.4|793.6|791.8|791.2|177354
1586957100000|2020-04-15 13:25:00|793.4|793.2|798.4|798.2|798.6|798.4|793.2|793|71551
1586957400000|2020-04-15 13:30:00|798.2|798|794|793.2|798.2|798|793.4|793|213966
1586957700000|2020-04-15 13:35:00|794.2|793.4|797|796.6|798|797.2|793.8|793.2|205312
1586958000000|2020-04-15 13:40:00|796.8|796.4|791.8|791.2|797.4|796.8|791.6|791|174133
1586958300000|2020-04-15 13:45:00|792|791.6|792.2|791.6|794.4|794.2|790.8|790.4|236068
1586958600000|2020-04-15 13:50:00|792.4|792|792.6|792|794.6|794|792.4|792|171046
1586958900000|2020-04-15 13:55:00|792.4|791.8|793|792.4|794.2|793.6|791.2|790.8|211606
1586959200000|2020-04-15 14:00:00|792.4|792.2|790.6|790|793.2|792.6|790.4|790|162857
1586959500000|2020-04-15 14:05:00|790.8|790.2|792.4|792|792.8|792.2|789.6|789.2|350090
1586959800000|2020-04-15 14:10:00|792.2|791.8|791.8|791.2|793.2|792.8|791|790.6|151490
1586960100000|2020-04-15 14:15:00|791.2|791|787.8|787.2|791.8|791.2|787.4|786.8|203888
1586960400000|2020-04-15 14:20:00|787.4|787|788.2|787.8|789|788.4|786.4|786.2|156675
1586960700000|2020-04-15 14:25:00|788|787.6|787.2|786.8|789|788.6|786.4|786|164500
1586961000000|2020-04-15 14:30:00|787|786.6|787.2|786.8|788.4|788|786.4|786|79178
1586961300000|2020-04-15 14:35:00|786.8|786.6|785.2|784.8|788.4|788|783.6|783.4|182768
1586961600000|2020-04-15 14:40:00|785.4|785|789.2|788.6|790|789.6|785.4|785|156741
1586961900000|2020-04-15 14:45:00|789.6|788.8|789.8|789.2|791.6|791.2|788.8|788.2|158245
1586962200000|2020-04-15 14:50:00|789.6|789|788.4|788|789.8|789.6|788|787.6|214011
1586962500000|2020-04-15 14:55:00|788.2|787.8|787.6|787.2|790.2|790|787.6|787|287095
1586962800000|2020-04-15 15:00:00|787.4|787|787|786.6|788.8|788.4|786.4|786.2|199964
1586963100000|2020-04-15 15:05:00|786.8|786.8|784.8|784.6|786.8|786.8|784|783.6|260103
1586963400000|2020-04-15 15:10:00|785|784.8|782.8|782.4|786|785.6|782.8|782.4|232616
1586963700000|2020-04-15 15:15:00|783|782.6|781.4|781|783.8|783.4|781.2|781|301924
1587020700000|2020-04-16 07:05:00|800|799|795.4|793.8|811|810|795.4|793.6|507045
1587021000000|2020-04-16 07:10:00|795.2|793.6|789.6|788.6|795.2|793.8|788.8|788|311020
1587021300000|2020-04-16 07:15:00|789.8|788.8|790.2|789.4|792.2|791.6|788.6|787.8|185942
1587021600000|2020-04-16 07:20:00|790.4|789.6|793.2|792.4|794|793.2|789.6|789.4|211612
1587021900000|2020-04-16 07:25:00|793.4|792.6|794.4|793.6|794.6|794|789.4|788.6|231571
1587022200000|2020-04-16 07:30:00|794.2|793.4|796|795.6|799.8|799|793.8|793.2|158144
1587022500000|2020-04-16 07:35:00|796.4|795.8|799|798.4|800|799.4|795.8|795.2|148413
1587022800000|2020-04-16 07:40:00|799.4|798.6|796.6|796.2|800.6|799.8|795.4|794.4|179919
1587023100000|2020-04-16 07:45:00|796.8|796.4|793.4|792.6|797|796.6|792.6|792|129444
1587023400000|2020-04-16 07:50:00|793.8|792.8|791.6|791|795.4|794.6|791|790.6|168399
1587023700000|2020-04-16 07:55:00|791.8|791.2|789.6|789|792|791.6|789.2|788.4|219151
1587024000000|2020-04-16 08:00:00|789.8|789.2|788.4|787.8|791|790.8|787|786.4|184786
1587024300000|2020-04-16 08:05:00|788.2|787.4|789.2|788.6|791.8|791.2|788|787.4|118288
1587024600000|2020-04-16 08:10:00|789|788.4|786.8|786.2|789.2|788.8|786.8|786.2|69600
1587024900000|2020-04-16 08:15:00|787|786.4|784.8|784.2|788.6|788.2|784.8|784|106282
1587025200000|2020-04-16 08:20:00|785|784.4|789|788.4|789.2|788.8|784.8|784.4|167157
1587025500000|2020-04-16 08:25:00|789.2|788.6|786|785.6|789.4|789|786|785.4|191069
1587025800000|2020-04-16 08:30:00|786.2|785.8|787|786.4|787.6|787|785.4|785|73860
1587026100000|2020-04-16 08:35:00|787.4|786.6|784|783.4|789|788.4|784|783.2|98861
1587026400000|2020-04-16 08:40:00|783.8|783.2|781.8|781.2|784|783.6|781|780.4|104823
1587026700000|2020-04-16 08:45:00|781.6|781.4|779.6|779|781.8|781.4|779.2|778.8|182084
1587027000000|2020-04-16 08:50:00|779.4|779.2|777.6|777|781.4|780.8|777.6|776.8|142971
1587027300000|2020-04-16 08:55:00|777.4|776.8|776.4|775.6|779|778.8|776.2|775.4|71173
1587027600000|2020-04-16 09:00:00|776.2|775.4|770.8|770.2|776.2|775.6|770.8|770|150259
1587027900000|2020-04-16 09:05:00|770.6|770|773.8|773.4|776.4|775.6|769.8|769.4|154385
1587028200000|2020-04-16 09:10:00|773.6|773.6|772.8|772|774.2|773.6|771.6|771.2|108199
1587028500000|2020-04-16 09:15:00|772.6|771.8|777.4|776.6|778.6|778|771.6|771.2|97133
1587028800000|2020-04-16 09:20:00|777.2|776.4|772.8|772.2|777.2|776.4|772.6|772|61843
1587029100000|2020-04-16 09:25:00|773|772.4|770|769.4|773.8|773.2|770|769.4|99195
1587029400000|2020-04-16 09:30:00|769.8|769.6|771.2|770.6|772.4|771.8|769.2|769|85606
1587029700000|2020-04-16 09:35:00|771|770.2|770|769.4|771.2|771|768.6|768.2|111920
1587030000000|2020-04-16 09:40:00|770.2|769.6|773.6|773|773.8|773|769.6|769.2|86748
1587030300000|2020-04-16 09:45:00|773.4|772.8|771.2|770.8|773.4|772.8|770.8|770.2|57565
1587030600000|2020-04-16 09:50:00|771|770.6|769|768.4|771.4|771.2|768.8|768.4|83964
1587030900000|2020-04-16 09:55:00|768.8|768.6|769.4|768.8|769.4|769|768|767.4|74624
1587031200000|2020-04-16 10:00:00|769.2|769|765.6|765|771|770.4|764.8|764.4|116516
1587031500000|2020-04-16 10:05:00|765.8|765.2|768.6|768.2|769|768.4|765.8|765.2|115398
1587031800000|2020-04-16 10:10:00|768.4|768|769|768.6|769.8|769|767.8|767.2|69316
1587032100000|2020-04-16 10:15:00|768.8|768.8|768|767.6|770.2|769.8|767.2|766.6|111133
1587032400000|2020-04-16 10:20:00|767.8|767.4|767.4|766.8|768.8|768.4|766.6|765.8|67124
1587032700000|2020-04-16 10:25:00|767.2|767|769.4|769|769.4|769|767.2|767|68612
1587033000000|2020-04-16 10:30:00|769.2|768.8|768|767.6|769.8|769.4|767.8|767.4|62577
1587033300000|2020-04-16 10:35:00|768.2|767.8|766.6|766.2|769.2|768.8|766.2|766|70431
1587033600000|2020-04-16 10:40:00|766.4|766|768.6|768|770|769.6|766.2|765.8|91993
1587033900000|2020-04-16 10:45:00|768.4|767.8|766.6|766.2|769.4|769|766.2|765.8|57807
1587034200000|2020-04-16 10:50:00|766.4|766|768.2|768|769|768.6|765.6|765.2|89645
1587034500000|2020-04-16 10:55:00|768.4|768.2|767.6|767.4|769.2|768.8|767.6|767.4|42555
1587034800000|2020-04-16 11:00:00|767.8|767.6|765.2|764.4|768.4|768.2|764.6|764.2|132569
1587035100000|2020-04-16 11:05:00|765.4|764.6|765|764.4|765.8|765.2|764|763.4|61898
1587035400000|2020-04-16 11:10:00|765.2|764.6|764.6|764|766.6|766|763.4|763|114847
1587035700000|2020-04-16 11:15:00|764.4|763.8|764|763.8|765|764.6|763.8|763.4|38806
1587036000000|2020-04-16 11:20:00|763.8|763.6|766.6|766|766.8|766.2|763.8|763.2|62466
1587036300000|2020-04-16 11:25:00|766.4|765.8|767.8|767.4|768.2|768|765.8|765.4|117316
1587036600000|2020-04-16 11:30:00|768|767.6|764|763.6|768.4|768|763.6|763.2|102011
1587036900000|2020-04-16 11:35:00|764.2|763.8|761.2|760.8|764.2|764|760.8|760.2|79597
1587037200000|2020-04-16 11:40:00|761|760.6|759.6|759.4|761.6|761.2|759.4|759|255318
1587037500000|2020-04-16 11:45:00|759.8|759.6|759.6|759|760.8|760.4|759|758.4|93961
1587037800000|2020-04-16 11:50:00|759.4|758.8|759.6|759.2|760.8|760.2|758.6|758.2|60935
1587038100000|2020-04-16 11:55:00|759.8|759.6|758.6|758.4|759.8|759.6|758.2|757.8|99022
1587038400000|2020-04-16 12:00:00|758.8|758.6|759|758.6|761|760.8|758.8|758.6|103191
1587038700000|2020-04-16 12:05:00|758.8|758.4|757.8|757.4|759.2|759|757.6|757|169477
1587039000000|2020-04-16 12:10:00|757.6|757.2|757.2|756.8|758.6|757.8|756.4|756|92375
1587039300000|2020-04-16 12:15:00|757|756.6|753.8|753.2|757|756.6|753.2|753|152250
1587039600000|2020-04-16 12:20:00|753.6|753.4|755.8|755.4|756|755.6|753.4|753|103316
1587039900000|2020-04-16 12:25:00|756|755.6|755.6|755.4|757.8|757.2|755.2|755|119828
1587040200000|2020-04-16 12:30:00|755.4|755.2|761.8|761.4|765|764.4|755.4|755|185874
1587040500000|2020-04-16 12:35:00|762|761.2|762|761.4|762.4|762|760.8|760.2|91509
1587040800000|2020-04-16 12:40:00|761.8|761.2|762|761.4|763|762.2|760.8|760.2|72636
1587041100000|2020-04-16 12:45:00|762.2|761.6|764.2|763.6|765.4|765|762.2|761.6|105647
1587041400000|2020-04-16 12:50:00|764|763.8|766.2|765.8|767|766.4|763.2|762.8|117684
1587041700000|2020-04-16 12:55:00|766.4|766|767|766.6|768.4|768|765.8|765.6|128230
1587042000000|2020-04-16 13:00:00|766.8|766.2|767.8|767.2|769.2|768.8|766.2|766|156048
1587042300000|2020-04-16 13:05:00|767.6|767.4|770|769.4|770.2|769.6|767.6|767.4|96436
1587042600000|2020-04-16 13:10:00|770.2|769.6|769.8|769.4|771.2|770.6|768.8|768.4|95000
1587042900000|2020-04-16 13:15:00|770|769.6|770.6|770.4|772|771.6|769.6|769.2|99426
1587043200000|2020-04-16 13:20:00|770.4|770.2|768|767.6|770.6|770.2|767.8|767.4|122994
1587043500000|2020-04-16 13:25:00|768.2|767.4|766.6|766.2|768.8|768.6|766|765.4|133316
1587043800000|2020-04-16 13:30:00|766.8|766.4|760.8|760.2|768.4|767.8|760.6|760.2|185856
1587044100000|2020-04-16 13:35:00|761|760.4|759|758.2|761.4|761|757.6|757|239860
1587044400000|2020-04-16 13:40:00|759.2|758.4|761|760.6|762.2|761.6|759.2|758.4|235106
1587044700000|2020-04-16 13:45:00|761.2|760.8|758.8|758.4|762.6|762.2|758.4|758|135777
1587045000000|2020-04-16 13:50:00|758.6|758.2|756.6|755.8|759.4|759|755.4|755|145371
1587045300000|2020-04-16 13:55:00|756.8|756|753.8|753.6|758.8|757.6|752.6|752|286186
1587045600000|2020-04-16 14:00:00|754|753.4|752.2|751.6|755.8|755.6|752|751.4|201309
1587045900000|2020-04-16 14:05:00|752|752|751.6|751.2|754|753.8|751.4|751|160985
1587046200000|2020-04-16 14:10:00|751.4|751|750.6|750.2|751.4|751|748.4|748|588597
1587046500000|2020-04-16 14:15:00|750.8|750.4|751.8|751.2|753.4|753.2|750.4|750.2|166475
1587046800000|2020-04-16 14:20:00|751.6|751|754.6|754.2|755|754.4|750.6|750|164318
1587047100000|2020-04-16 14:25:00|754.4|754|757|756.6|757.2|756.8|753.4|752.8|221124
1587047400000|2020-04-16 14:30:00|757.2|756.4|755.4|755|759|758.6|755|754.6|194744
1587047700000|2020-04-16 14:35:00|755.6|755.2|755|754.6|758.6|758.2|755|754.6|177689
1587048000000|2020-04-16 14:40:00|755.2|754.8|760.6|760.2|761|760.8|754.2|753.8|216531
1587048300000|2020-04-16 14:45:00|760.4|760|759.8|759.6|761.8|761.2|758.2|758|260519
1587048600000|2020-04-16 14:50:00|759.6|759.4|758.4|758|759.8|759.4|757.2|757|163935
1587048900000|2020-04-16 14:55:00|758.2|758.2|760.2|760|760.8|760.2|758.2|757.8|215355
1587049200000|2020-04-16 15:00:00|760.4|760.2|765.4|765.2|765.6|765.2|760|759.4|258906
1587049500000|2020-04-16 15:05:00|765.6|765.4|769.2|768.8|770.2|770|765|764.8|255437
1587049800000|2020-04-16 15:10:00|769.4|769|766.6|766.2|769.8|769.6|766.6|766.2|224089
1587050100000|2020-04-16 15:15:00|766.8|766.4|765.8|765.2|767|766.8|764.8|764.2|219255
1587107100000|2020-04-17 07:05:00|796.6|794|791|789.4|799.4|798|782|780.6|2746844
1587107400000|2020-04-17 07:10:00|790.8|789.6|794.8|794|796.4|795.2|790.6|789.4|257832
1587107700000|2020-04-17 07:15:00|795|793.8|795|794|796.6|795.8|792.6|791.6|191677
1587108000000|2020-04-17 07:20:00|795.2|794.2|793|792|796.6|795.6|792.8|791.8|160575
1587108300000|2020-04-17 07:25:00|793.2|792.2|787.4|786.8|795|794.2|786.8|786|162516
1587108600000|2020-04-17 07:30:00|787.2|786.2|783.6|782.4|788|787.2|783|782.4|416753
1587108900000|2020-04-17 07:35:00|784|782.6|782|781.6|784.6|783.4|780.6|780|104024
1587109200000|2020-04-17 07:40:00|782.2|782|778.4|777.8|784|783|777.6|777|255002
1587109500000|2020-04-17 07:45:00|778.6|778|779.2|778.6|780.6|779.8|774.6|774.2|190121
1587109800000|2020-04-17 07:50:00|779|778.4|780.8|780.4|782.8|782.2|778.6|777.6|244524
1587110100000|2020-04-17 07:55:00|781|780.2|781.6|781.2|784.4|783.8|779.8|779.4|82085
1587110400000|2020-04-17 08:00:00|781.4|781|784.4|784|785.8|785.6|781|780.8|98639
1587110700000|2020-04-17 08:05:00|784.6|784.2|788.2|787.6|788.6|788.2|784.4|783.8|120624
1587111000000|2020-04-17 08:10:00|788.4|787.8|786.4|785.8|789.8|789.6|786.2|785.6|176912
1587111300000|2020-04-17 08:15:00|786.2|785.6|788.6|788|789|788.4|785.8|785|75980
1587111600000|2020-04-17 08:20:00|789|788.2|788.8|788.4|789.8|789.2|788.4|787.8|62807
1587111900000|2020-04-17 08:25:00|788.6|788.2|787|786.4|789.2|788.4|787|786.2|41682
1587112200000|2020-04-17 08:30:00|786.8|786.2|788.6|788.2|789.6|789.2|785.8|785|86400
1587112500000|2020-04-17 08:35:00|788.8|788|786.6|786.2|789.6|789|786.4|786.2|69160
1587112800000|2020-04-17 08:40:00|786.8|786.4|788|787.4|788.4|788.2|786.6|786.2|96808
1587113100000|2020-04-17 08:45:00|787.8|787.2|790.2|790|790.6|790.2|787.6|787|142289
1587113400000|2020-04-17 08:50:00|790.4|789.8|787.6|787.2|790.8|790.4|787|786.6|97085
1587113700000|2020-04-17 08:55:00|787.4|786.8|785.8|785.4|787.6|787.4|785|784.4|104160
1587114000000|2020-04-17 09:00:00|785.6|785.2|789.4|789|789.6|789|784.8|784.2|126092
1587114300000|2020-04-17 09:05:00|789.8|789.2|787.4|786.8|789.8|789.2|787|786.6|114438
1587114600000|2020-04-17 09:10:00|787.2|787|789|788.6|790.2|789.6|787.2|787|75460
1587114900000|2020-04-17 09:15:00|789.2|788.8|790.4|790|792|791.4|788.6|788.2|136623
1587115200000|2020-04-17 09:20:00|790.6|790.2|788.8|788.6|792.2|791.8|788.8|788.6|59457
1587115500000|2020-04-17 09:25:00|788.6|788.4|789.6|789.2|790.6|790|788.4|788.2|43400
1587115800000|2020-04-17 09:30:00|789.4|789|791.2|790.6|792|791.6|788.2|787.8|72340
1587116100000|2020-04-17 09:35:00|791.4|790.8|791.4|790.8|792.4|792|790.6|790.2|102976
1587116400000|2020-04-17 09:40:00|791.2|790.6|790.6|790.2|792.4|791.8|790.4|790|67295
1587116700000|2020-04-17 09:45:00|790.8|790|792.2|791.8|792.4|792|789.8|789.2|108606
1587117000000|2020-04-17 09:50:00|792.4|792|792.4|791.6|795.6|795.2|792.2|791.4|124368
1587117300000|2020-04-17 09:55:00|792.2|791.8|790.8|790.6|792.8|792.6|789.4|789|65898
1587117600000|2020-04-17 10:00:00|791|790.4|789.8|789|793|792.4|789.6|789|181313
1587117900000|2020-04-17 10:05:00|789.6|788.8|790.4|789.8|791.6|791|788.6|788.2|83280
1587118200000|2020-04-17 10:10:00|790.6|790|793|792.4|794.2|793.6|790|789.8|83478
1587118500000|2020-04-17 10:15:00|793.2|792.6|795.4|795|795.4|795.2|792|791.4|43882
1587118800000|2020-04-17 10:20:00|795.6|795.2|795.8|795.2|796.6|796.4|794|793.8|100806
1587119100000|2020-04-17 10:25:00|796|795.4|795.2|794.8|796.6|796.4|793.2|792.6|107724
1587119400000|2020-04-17 10:30:00|794.8|794.6|798.6|798|798.8|798.6|793.6|793.4|105375
1587119700000|2020-04-17 10:35:00|798.4|797.6|796.6|796|798.6|798|796.4|796|34961
1587120000000|2020-04-17 10:40:00|796.4|796.2|796.2|795.4|797.8|797.6|795.6|795.4|45282
1587120300000|2020-04-17 10:45:00|796|795.2|796.4|795.8|796.4|796|794|793.6|41846
1587120600000|2020-04-17 10:50:00|796.2|795.6|797.2|796.8|797.4|797.2|795.6|795.2|60899
1587120900000|2020-04-17 10:55:00|797.4|797|797.8|797.2|798|797.6|795|794.8|206973
1587121200000|2020-04-17 11:00:00|797.6|797.4|797.4|797|798|797.6|795.8|795.2|44464
1587121500000|2020-04-17 11:05:00|797.2|796.8|797.6|797.2|798.6|798.2|796.6|796|74488
1587121800000|2020-04-17 11:10:00|797.4|797|796|795.4|798.2|797.6|795.6|795.2|50461
1587122100000|2020-04-17 11:15:00|795.8|795.2|793.2|792.8|795.8|795.2|793|792.4|72630
1587122400000|2020-04-17 11:20:00|793.4|793|792.6|792.2|794.2|794|792.4|792|57583
1587122700000|2020-04-17 11:25:00|792.8|792.4|793.4|793|794|793.6|792.8|792.2|50163
1587123000000|2020-04-17 11:30:00|793.6|793.2|790.8|790.4|793.6|793.4|790.6|790.4|64844
1587123300000|2020-04-17 11:35:00|790.6|790.2|792.6|792|793|792.8|790.6|790.2|124409
1587123600000|2020-04-17 11:40:00|792.4|792.2|792.8|792.4|794.2|793.6|792|791.4|112244
1587123900000|2020-04-17 11:45:00|793|792.6|794.4|794|794.6|794.4|792.8|792.4|53655
1587124200000|2020-04-17 11:50:00|794.2|793.8|794.4|794|795|794.6|793|792.8|95399
1587124500000|2020-04-17 11:55:00|794.6|794.2|794.4|794|796|795.8|794|793.6|90304
1587124800000|2020-04-17 12:00:00|794.6|794.2|793.4|792.8|795.4|795|792.6|792.4|38755
1587125100000|2020-04-17 12:05:00|793.6|793|794.6|794|795.2|795|793.4|793|63185
1587125400000|2020-04-17 12:10:00|794.4|794.2|794|793.6|794.8|794.6|793.4|793|50891
1587125700000|2020-04-17 12:15:00|793.8|793.4|789.8|789.2|793.8|793.4|789.6|789|47188
1587126000000|2020-04-17 12:20:00|790|789.4|789.8|789.2|790.4|790|789|788.8|51723
1587126300000|2020-04-17 12:25:00|790|789.4|786|785.4|790.4|790|785.8|785.2|105971
1587126600000|2020-04-17 12:30:00|785.8|785.6|786.6|786|788.2|788|785.6|785.4|110616
1587126900000|2020-04-17 12:35:00|786.8|786.2|784.2|783.6|786.8|786.4|783.4|783|95472
1587127200000|2020-04-17 12:40:00|784|783.8|783.4|783.2|785|784.6|782.6|782.4|79952
1587127500000|2020-04-17 12:45:00|783.2|783|783|782.6|784.6|784.4|782.4|782|90288
1587127800000|2020-04-17 12:50:00|782.8|782.8|782.8|782.6|783.8|783.4|782.4|782.2|61591
1587128100000|2020-04-17 12:55:00|783|782.8|785.4|785|786|785.8|782.6|782.2|124446
1587128400000|2020-04-17 13:00:00|785.2|784.8|784.4|784|787|786.8|784|783.8|141617
1587128700000|2020-04-17 13:05:00|784.6|784.2|783.2|782.4|784.6|784.4|782.2|781.6|103967
1587129000000|2020-04-17 13:10:00|783|782.6|782.2|782|783|782.6|781.6|781.4|59076
1587129300000|2020-04-17 13:15:00|782.4|782.2|783.2|783|783.8|783.4|781.6|781.4|82317
1587129600000|2020-04-17 13:20:00|783.4|783.2|783.2|782.6|783.8|783.6|782|781.8|115922
1587129900000|2020-04-17 13:25:00|783|782.4|782.6|782.4|784|783.4|781.6|781.4|71030
1587130200000|2020-04-17 13:30:00|782.8|782.6|783.8|783.4|785.4|785|781.2|781|317326
1587130500000|2020-04-17 13:35:00|784|783.6|788.2|787.8|788.8|788.4|783.8|783.4|245517
1587130800000|2020-04-17 13:40:00|788.4|788|787.8|787.4|788.4|788.2|785.2|785|121610
1587131100000|2020-04-17 13:45:00|788|787.6|789|788.8|790.2|790|787.2|787|236055
1587131400000|2020-04-17 13:50:00|789.2|788.6|788.2|787.8|790|789.8|787.8|787.4|199426
1587131700000|2020-04-17 13:55:00|788.4|788|792.8|792.4|794.2|793.8|788.2|787.8|174398
1587132000000|2020-04-17 14:00:00|793|792.6|791.2|790.8|793.8|793.4|790.4|790|119072
1587132300000|2020-04-17 14:05:00|791.4|791|791.2|790.8|792.4|792.2|790|789.6|131663
1587132600000|2020-04-17 14:10:00|791|790.6|784.6|784.2|791.2|791|784.2|784|144396
1587132900000|2020-04-17 14:15:00|784.4|784.4|780.6|780|785.2|784.8|779.8|779.2|273599
1587133200000|2020-04-17 14:20:00|780.4|779.8|779.6|779.4|780.8|780.4|779.2|779|113483
1587133500000|2020-04-17 14:25:00|779.8|779.6|781|780.6|783.4|783.2|779.2|778.6|111025
1587133800000|2020-04-17 14:30:00|780.8|780.8|778.2|777.8|781.6|781|777.8|777.4|116129
1587134100000|2020-04-17 14:35:00|778.4|777.6|779.6|779.2|779.8|779.4|777.6|777.2|135087
1587134400000|2020-04-17 14:40:00|779.4|779|780|779.6|782.6|782.4|779.4|779|101229
1587134700000|2020-04-17 14:45:00|779.8|779.4|778.2|777.8|780|779.4|778|777.8|92193
1587135000000|2020-04-17 14:50:00|778.4|778|785.6|785.2|785.8|785.4|778.4|778|168577
1587135300000|2020-04-17 14:55:00|785.4|785|785|784.6|788|787.6|784.6|784.2|193744
1587135600000|2020-04-17 15:00:00|785.2|784.8|788.2|787.8|789|788.8|784.8|784.6|172384
1587135900000|2020-04-17 15:05:00|788|788|789.2|788.6|789.8|789.6|787.2|786.6|138297
1587136200000|2020-04-17 15:10:00|789|788.4|789|788.6|789.2|789|786.8|786.4|158601
1587136500000|2020-04-17 15:15:00|788.8|788.4|791.2|790.6|791.4|790.6|788.2|787.8|140020
1587366000000|2020-04-20 07:00:00|803|800|794.6|792.6|803|800.4|792.4|792|212617
1587366300000|2020-04-20 07:05:00|794.4|792.8|795|793.6|798.2|796.8|792.8|792.6|112914
1587366600000|2020-04-20 07:10:00|794.8|793.4|794.4|793|798.6|797.8|793|792|98313
1587366900000|2020-04-20 07:15:00|794.6|793.2|793.4|792.6|796.4|795.4|792.6|792|81797
1587367200000|2020-04-20 07:20:00|793.2|792.4|796.4|795.4|796.6|795.4|790|789|189097
1587367500000|2020-04-20 07:25:00|796.6|795.6|797.6|796.4|800|799.2|796.4|795.6|50546
1587367800000|2020-04-20 07:30:00|797.4|796.6|802.6|801.8|804.2|803.2|797|796.4|119347
1587368100000|2020-04-20 07:35:00|802.4|801.6|799.4|798.6|802.6|802.4|798.6|798|111135
1587368400000|2020-04-20 07:40:00|799.6|798.8|801.2|800.4|803|802.6|799.2|798.6|112693
1587368700000|2020-04-20 07:45:00|801.4|800.6|798.8|798.2|801.4|801|797.6|797.2|97230
1587369000000|2020-04-20 07:50:00|798.6|798|804.4|803.8|805|804.4|798.2|797.8|119742
1587369300000|2020-04-20 07:55:00|804.6|804|803.2|802.4|804.8|804.4|800.6|800.2|85175
1587369600000|2020-04-20 08:00:00|803|802.2|802.4|802|804.6|804.2|801.6|801|107687
1587369900000|2020-04-20 08:05:00|802.6|801.8|803.6|803|804.8|804.4|801.4|801.2|82538
1587370200000|2020-04-20 08:10:00|803.4|802.8|804|803.6|804.6|804.4|801.8|801.4|82739
1587370500000|2020-04-20 08:15:00|803.8|803.4|802.2|801.6|804.4|804|801.2|800.6|66117
1587370800000|2020-04-20 08:20:00|802.4|801.8|798.2|797.8|803|802.6|798.2|797.4|115919
1587371100000|2020-04-20 08:25:00|798.4|798|799.6|799.2|800.6|800|798.2|797.2|127534
1587371400000|2020-04-20 08:30:00|799.4|799|796|795.6|799.4|799|795.4|795|109557
1587371700000|2020-04-20 08:35:00|796.2|796|797.4|797|798.4|797.8|795.8|795.4|68674
1587372000000|2020-04-20 08:40:00|797.2|796.8|797.6|797.2|798.6|798.4|796.8|796.6|32822
1587372300000|2020-04-20 08:45:00|797.8|797.4|798.6|798|800.2|799.8|797|796.6|56814
1587372600000|2020-04-20 08:50:00|798.4|798.2|798.6|797.8|800|799.4|798|797.6|27527
1587372900000|2020-04-20 08:55:00|798.4|798|798.4|798|799.4|799.2|797.6|797.2|36587
1587373200000|2020-04-20 09:00:00|798.6|798.2|800.2|800|800.6|800.2|798.6|798.2|73892
1587373500000|2020-04-20 09:05:00|800|799.8|798.2|797.6|800.2|799.8|797.4|797|70340
1587373800000|2020-04-20 09:10:00|798|797.8|797.6|797.2|798.4|798|796.6|796|27049
1587374100000|2020-04-20 09:15:00|797.8|797.4|797.8|797.4|799.2|798.8|797.6|797.4|31761
1587374400000|2020-04-20 09:20:00|798|797.6|798.4|798.2|800|799.6|797.4|797|34283
1587374700000|2020-04-20 09:25:00|798.6|798|797.2|796.8|799.8|799.4|797.2|796.6|60141
1587375000000|2020-04-20 09:30:00|797.4|797|798.2|797.6|798.6|798.2|797.2|796.8|27149
1587375300000|2020-04-20 09:35:00|798|797.4|798.4|798.2|798.6|798.4|797|796.8|34585
1587375600000|2020-04-20 09:40:00|798.6|798|800.2|800|800.2|800|798|797.8|40051
1587375900000|2020-04-20 09:45:00|800|799.8|799.6|799.2|800.8|800.2|798.8|798.6|43834
1587376200000|2020-04-20 09:50:00|799.8|799.4|798.8|798.2|799.8|799.4|798.8|798.2|29910
1587376500000|2020-04-20 09:55:00|798.6|798.4|798|797.6|798.6|798.4|797|796.4|44993
1587376800000|2020-04-20 10:00:00|798.2|797.8|797.4|797|798.2|797.8|796.6|796|90069
1587377100000|2020-04-20 10:05:00|797.6|797.2|796.6|796|799|798.6|796.6|796|38291
1587377400000|2020-04-20 10:10:00|796.4|796.2|796.4|796|797.8|797.2|795.8|795.6|34535
1587377700000|2020-04-20 10:15:00|796.2|795.8|796|795.6|797.6|797.2|795.8|795.4|23166
1587378000000|2020-04-20 10:20:00|796.2|795.4|794|793.4|797.4|797|793.6|793.2|58480
1587378300000|2020-04-20 10:25:00|793.8|793.2|793.2|792.6|794.6|794|791.8|791.4|98511
1587378600000|2020-04-20 10:30:00|793.4|792.8|793.4|793|795|794.6|793.2|792.8|35291
1587378900000|2020-04-20 10:35:00|793.6|793.2|791.4|790.8|793.6|793.2|790.6|790.2|68682
1587379200000|2020-04-20 10:40:00|791.2|791|790.4|790|793.4|793|790.4|790|42186
1587379500000|2020-04-20 10:45:00|790.6|790.2|790.2|789.8|791|790.6|789.2|788.8|73069
1587379800000|2020-04-20 10:50:00|790.8|790|788.4|788|791|790.6|787.4|787|62273
1587380100000|2020-04-20 10:55:00|788.6|788.4|789.4|788.8|790.8|790.4|788.4|788|63463
1587380400000|2020-04-20 11:00:00|789.2|789|789.8|789.4|790.2|789.8|788.4|788|43407
1587380700000|2020-04-20 11:05:00|790|789.6|789.2|788.8|790.8|790.4|789.2|788.8|96568
1587381000000|2020-04-20 11:10:00|789|788.6|789.4|788.8|790.8|790.4|788.6|788|36260
1587381300000|2020-04-20 11:15:00|789|789|786.6|786.2|789|789|786.4|786|44814
1587381600000|2020-04-20 11:20:00|786.4|786.4|784.8|784.2|786.8|786.4|784.4|784|102487
1587381900000|2020-04-20 11:25:00|785|784.4|783.2|782.8|786.2|785.6|783|782.6|87837
1587382200000|2020-04-20 11:30:00|783|783|785|784.4|785.6|785|782.2|781.6|337233
1587382500000|2020-04-20 11:35:00|784.8|784.6|783.2|782.6|785|784.8|782.6|782.4|168772
1587382800000|2020-04-20 11:40:00|783|782.8|781.2|780.8|783|782.8|779|778.4|142974
1587383100000|2020-04-20 11:45:00|781.4|780.6|779|778.6|783|782.4|778.8|778|43544
1587383400000|2020-04-20 11:50:00|779.2|779|780|779.4|780.2|780|777.8|777.4|65083
1587383700000|2020-04-20 11:55:00|779.8|779.6|779.8|779.4|781.2|780.6|779|778.6|60322
1587384000000|2020-04-20 12:00:00|780|779.6|780.8|780.4|783.6|783|780|779.4|68684
1587384300000|2020-04-20 12:05:00|780.6|780.2|782.4|782|783.4|783.2|779.6|779.4|59237
1587384600000|2020-04-20 12:10:00|782.6|782.2|782.6|782|783.6|783|781.4|781|59199
1587384900000|2020-04-20 12:15:00|782.8|782.2|783.4|782.8|783.6|783.4|781.6|781.2|51055
1587385200000|2020-04-20 12:20:00|783.2|783|781.2|780.8|783.6|783.4|780.4|780|66011
1587385500000|2020-04-20 12:25:00|781.4|781|780.6|780|782.2|781.8|780.4|780|55702
1587385800000|2020-04-20 12:30:00|780.4|780.2|779|778.6|781|780.8|779|778.6|110803
1587386100000|2020-04-20 12:35:00|779.2|778.8|779.6|779.2|780.4|780.2|778.8|778.4|65703
1587386400000|2020-04-20 12:40:00|779.4|779|784.2|783.8|784.2|783.8|779.4|779|164992
1587386700000|2020-04-20 12:45:00|784|783.6|782|781.6|785.4|785.2|782|781.6|226853
1587387000000|2020-04-20 12:50:00|781.8|781.4|780.8|780.4|782.8|782.6|780.6|780.4|126976
1587387300000|2020-04-20 12:55:00|781|780.6|781|780.6|782.2|782|780.8|780.4|68395
1587387600000|2020-04-20 13:00:00|780.8|780.4|782.2|781.8|782.2|782|779.8|779.4|66129
1587387900000|2020-04-20 13:05:00|782|781.6|782.2|782|782.8|782.4|781.4|781|89110
1587388200000|2020-04-20 13:10:00|782.4|782.2|780.8|780.4|782.8|782.4|780.6|780.2|82060
1587388500000|2020-04-20 13:15:00|781|780.6|782.4|782|782.6|782.4|780.8|780.2|70590
1587388800000|2020-04-20 13:20:00|782.6|782.2|784.4|784|785.4|785|782.2|781.8|96772
1587389100000|2020-04-20 13:25:00|784.6|784.2|786.4|786|787.4|787|784.6|784.2|57441
1587389400000|2020-04-20 13:30:00|786.2|785.8|781.6|781|786.2|785.8|781.4|781|235692
1587389700000|2020-04-20 13:35:00|781.4|781.2|784|783.6|786|785.6|781.2|781|99145
1587390000000|2020-04-20 13:40:00|783.8|783.4|786.8|786.2|787.8|787.6|783.4|782.8|132854
1587390300000|2020-04-20 13:45:00|787|786.4|793.4|792.8|794|793.8|787|786.4|184364
1587390600000|2020-04-20 13:50:00|793.6|793|794.8|794.2|796|795.4|793.6|793|200706
1587390900000|2020-04-20 13:55:00|795|794.4|794.6|794|796.6|796.2|793.6|793.2|95996
1587391200000|2020-04-20 14:00:00|794.4|794.2|796.2|795.4|796.8|796.4|792.8|792.4|114440
1587391500000|2020-04-20 14:05:00|796|795.6|796.6|796|797.6|797.2|795|794.4|99758
1587391800000|2020-04-20 14:10:00|796.4|796.2|796.8|796.4|797.6|797.2|795.4|795|104820
1587392100000|2020-04-20 14:15:00|796.6|796.2|793.8|793.2|796.6|796.2|793.2|792.6|55557
1587392400000|2020-04-20 14:20:00|794|793.4|793.4|792.8|794.2|794|792.4|792.2|89147
1587392700000|2020-04-20 14:25:00|793.2|793|792.4|792|793.8|793.6|792|791.8|95158
1587393000000|2020-04-20 14:30:00|792.6|792.2|792.4|792|793.8|793.4|792|791.4|99647
1587393300000|2020-04-20 14:35:00|792.2|792.2|792.2|791.8|792.4|792.2|791.2|791|68822
1587393600000|2020-04-20 14:40:00|792.4|792|796|795.6|796.4|796|792.2|792|194190
1587393900000|2020-04-20 14:45:00|796.2|795.8|798.4|798.2|799|798.8|796.2|795.8|120677
1587394200000|2020-04-20 14:50:00|798.6|798|800.2|799.8|800.6|800.4|798.4|798|126477
1587394500000|2020-04-20 14:55:00|800.4|800|800|799.6|802.8|802.4|798.8|798.4|278605
1587394800000|2020-04-20 15:00:00|799.8|799.4|798|797.6|801|800.6|797.6|797.2|162986
1587395100000|2020-04-20 15:05:00|797.8|797.4|797.2|796.4|798.6|798.2|795.2|794.8|162463
1587395400000|2020-04-20 15:10:00|797|796.2|793.2|792.8|797.6|797.2|792.8|792.4|131736
1587395700000|2020-04-20 15:15:00|793|792.6|794.8|794.4|795.6|795.4|792.8|792.6|142423
1587452700000|2020-04-21 07:05:00|790|789|782.6|781.2|790|789|781.4|781|422613
1587453000000|2020-04-21 07:10:00|782.4|781|776.8|776|782.6|781.6|774.8|773.6|168995
1587453300000|2020-04-21 07:15:00|775.6|776.2|775.4|774.2|781.2|780.6|774.6|773.8|133151
1587453600000|2020-04-21 07:20:00|775.2|774.4|772.6|772|775.6|775|770.4|770|115948
1587453900000|2020-04-21 07:25:00|772.8|771.6|775.8|774.8|777.4|776.4|772.8|771.6|48052
1587454200000|2020-04-21 07:30:00|776|775|773.6|773|777.2|776.2|773.6|773|47412
1587454500000|2020-04-21 07:35:00|773.4|772.8|772|771.4|774.4|773.6|771|770.2|60262
1587454800000|2020-04-21 07:40:00|772.2|771.6|771.2|770.4|773.4|773|768.8|768.2|141853
1587455100000|2020-04-21 07:45:00|771|770.2|772.4|771.8|773.6|772.6|770.4|770|112166
1587455400000|2020-04-21 07:50:00|772.2|771.6|773|772.6|774.2|773.2|771.2|771|60176
1587455700000|2020-04-21 07:55:00|773.2|772.8|771.6|771|774.2|773.8|771.4|771|48563
1587456000000|2020-04-21 08:00:00|771.4|771.2|775.6|775.2|776.2|775.6|769.6|769.2|202644
1587456300000|2020-04-21 08:05:00|775.4|775|776|775.4|776.2|775.8|773.2|772.8|95657
1587456600000|2020-04-21 08:10:00|775.8|775.6|773.6|773.2|777.2|776.8|773.4|773|57536
1587456900000|2020-04-21 08:15:00|773.4|773|776.6|776|776.8|776.4|773.2|773|68267
1587457200000|2020-04-21 08:20:00|776.4|775.8|773.6|773.2|777|776.8|773.2|772.6|58635
1587457500000|2020-04-21 08:25:00|773.4|773|773.6|773.2|774.6|774.4|772.6|772.2|55692
1587457800000|2020-04-21 08:30:00|774|773.4|772.8|772.4|774.4|773.8|772.2|771.6|46912
1587458100000|2020-04-21 08:35:00|773|772.6|774.2|773.8|774.4|774.2|772.4|772|138763
1587458400000|2020-04-21 08:40:00|774.4|774|774.8|774.2|775.4|775|773.6|773.2|39251
1587458700000|2020-04-21 08:45:00|774.6|774|777.6|777.2|778.4|778|774.2|773.8|43060
1587459000000|2020-04-21 08:50:00|777.8|777.4|779.8|779|781|780.8|777.6|777.2|92058
1587459300000|2020-04-21 08:55:00|780|779.4|776.8|776.2|780|779.4|776.8|775.8|63224
1587459600000|2020-04-21 09:00:00|777.2|776|776.8|776.2|779.2|778.6|776.2|775.6|71017
1587459900000|2020-04-21 09:05:00|777|776|779|778.6|779.4|779|777|776|56564
1587460200000|2020-04-21 09:10:00|779.2|778.8|775.8|775.2|781|780.4|775|774.4|61213
1587460500000|2020-04-21 09:15:00|775.6|775.4|774|773.4|776.4|775.8|773.6|773|34567
1587460800000|2020-04-21 09:20:00|774.2|773.6|773|772.4|775.2|774.6|773|772.4|41309
1587461100000|2020-04-21 09:25:00|772.8|772.2|772.2|771.8|774|773.4|772.2|771.6|131803
1587461400000|2020-04-21 09:30:00|772.4|772|768.2|767.6|773.8|773.4|768|767.4|223490
1587461700000|2020-04-21 09:35:00|768.4|767.8|769.2|768.6|770.8|770.4|768.4|767.8|74748
1587462000000|2020-04-21 09:40:00|769.4|768.4|770.4|769.8|770.8|770.2|769|768.4|40328
1587462300000|2020-04-21 09:45:00|770.6|770|770.8|770.4|771.2|770.8|766.8|766.4|86023
1587462600000|2020-04-21 09:50:00|770.6|770.2|768.8|768.4|770.8|770.4|768|767.4|30957
1587462900000|2020-04-21 09:55:00|769|768.6|770|769.6|770.8|770.4|768|767.4|39104
1587463200000|2020-04-21 10:00:00|769.8|769.4|771.8|771|773|772.2|769.6|768.8|70337
1587463500000|2020-04-21 10:05:00|772|771.2|769.6|769.2|772|771.4|769.4|769|91386
1587463800000|2020-04-21 10:10:00|769.8|769.4|767.2|766.6|770.6|770.4|766.4|766|46895
1587464100000|2020-04-21 10:15:00|767.4|766.8|765.8|765.2|768|767.4|765.6|765.2|144843
1587464400000|2020-04-21 10:20:00|765.6|765.4|767.8|767.4|767.8|767.4|765.4|765|37227
1587464700000|2020-04-21 10:25:00|767.6|767.2|766.6|766|768.2|767.8|766.4|766|19128
1587465000000|2020-04-21 10:30:00|766.4|765.8|767|766.6|768.4|768|765.2|764.8|84607
1587465300000|2020-04-21 10:35:00|767.2|766.8|769.6|769.2|770.2|769.6|767|766.6|41826
1587465600000|2020-04-21 10:40:00|769.8|769.4|772.2|771.8|773|772.4|769.6|769.2|46746
1587465900000|2020-04-21 10:45:00|772.4|772|771.4|770.8|774|773.4|770.2|769.8|50683
1587466200000|2020-04-21 10:50:00|771.6|771|769.6|769.2|772.4|772|769.4|769|69934
1587466500000|2020-04-21 10:55:00|769.8|769|768.8|768.4|770.2|769.8|768.6|767.8|75818
1587466800000|2020-04-21 11:00:00|769|768.6|770.8|770.4|771.4|771|769|768.6|49916
1587467100000|2020-04-21 11:05:00|771|770.2|769.2|768.8|771.2|770.8|768|767.8|149898
1587467400000|2020-04-21 11:10:00|769|768.6|769|768.6|769.2|768.6|767.2|767|93680
1587467700000|2020-04-21 11:15:00|769.2|768.4|769.4|769|770.2|770|768.6|768.4|30379
1587468000000|2020-04-21 11:20:00|769.6|769.2|770|769.8|770.2|769.8|768.8|768.4|24342
1587468300000|2020-04-21 11:25:00|770.2|770|768.4|767.8|770.4|770.2|768|767.4|22237
1587468600000|2020-04-21 11:30:00|768.2|768|766.6|766|768.8|768.4|766.6|766|38310
1587468900000|2020-04-21 11:35:00|767|766.2|766.4|766|767|766.8|765.4|765|80458
1587469200000|2020-04-21 11:40:00|766|765.8|764.6|764.2|766.4|766|764.4|764.2|57522
1587469500000|2020-04-21 11:45:00|764.8|764.4|764.2|763.4|765.2|765|763.2|762.8|155781
1587469800000|2020-04-21 11:50:00|764|763.2|763.6|763.4|764.4|764|762.8|762.4|118840
1587470100000|2020-04-21 11:55:00|763.8|763.6|760.8|760.6|763.8|763.6|760.8|760.4|212329
1587470400000|2020-04-21 12:00:00|760.6|760.4|760|759.6|761.2|760.8|759.4|759|108574
1587470700000|2020-04-21 12:05:00|760.2|759.4|759.4|759|760.2|759.6|758.8|758.4|43290
1587471000000|2020-04-21 12:10:00|759.2|758.8|761|760.6|761.2|760.8|758.4|758.2|75992
1587471300000|2020-04-21 12:15:00|760.8|760.4|758.8|758.4|761|760.6|758.8|758.4|146407
1587471600000|2020-04-21 12:20:00|759|758.6|760.8|760.2|761|760.6|758.2|758|166885
1587471900000|2020-04-21 12:25:00|760.6|760|764.6|764|764.8|764.4|760.4|760|77786
1587472200000|2020-04-21 12:30:00|764.4|764.2|765.2|764.6|765.4|764.8|763.6|763.2|30239
1587472500000|2020-04-21 12:35:00|765|764.4|762.8|762.4|765.2|764.6|762.4|762.2|37373
1587472800000|2020-04-21 12:40:00|762.6|762.2|762.8|762.6|764|763.8|762.2|762|74781
1587473100000|2020-04-21 12:45:00|763|762.8|760.4|760|763.4|763|760.4|760|60228
1587473400000|2020-04-21 12:50:00|760.8|760.2|761.2|760.8|761.4|761|759.6|759.2|85128
1587473700000|2020-04-21 12:55:00|761|760.6|760|759.8|761.4|761.2|759.6|759.2|130354
1587474000000|2020-04-21 13:00:00|760.2|760|762.2|761.8|762.2|761.8|760.2|759.8|53479
1587474300000|2020-04-21 13:05:00|762|761.6|759.8|759.4|762.6|762.2|759.8|759.4|191185
1587474600000|2020-04-21 13:10:00|759.6|759.6|760.4|760|760.6|760.4|759.4|759|60851
1587474900000|2020-04-21 13:15:00|760.2|760.2|760.6|760.2|761.2|761|759.8|759.2|90753
1587475200000|2020-04-21 13:20:00|760.8|760|763.8|763.6|764.4|764|760.4|760|113369
1587475500000|2020-04-21 13:25:00|763.6|763.4|766.8|766.4|767|766.6|763.6|763.4|73632
1587475800000|2020-04-21 13:30:00|766.6|766.2|762.4|762|766.6|766.2|761.6|761|219510
1587476100000|2020-04-21 13:35:00|762.6|761.8|759.8|759.4|762.8|762.6|759.2|758.6|112893
1587476400000|2020-04-21 13:40:00|760|759.6|765.4|765|765.8|765.2|759.8|759.4|96127
1587476700000|2020-04-21 13:45:00|765.2|764.8|771|770.2|772|771.4|764.8|764.4|177249
1587477000000|2020-04-21 13:50:00|770.8|770.4|774.8|774.4|775.4|775|769.4|768.6|198692
1587477300000|2020-04-21 13:55:00|775|774.6|777|776.4|780|779.4|774.2|774|270967
1587477600000|2020-04-21 14:00:00|776.8|776.6|778.2|777.4|778.8|778.2|774.2|773.8|242858
1587477900000|2020-04-21 14:05:00|778.4|777.6|775.6|774.8|778.4|777.8|774|773.8|151106
1587478200000|2020-04-21 14:10:00|775.4|775|772.2|771.2|776|775.4|771|770.8|123434
1587478500000|2020-04-21 14:15:00|772|771|770|769.8|772.2|771.4|768.8|768.2|127167
1587478800000|2020-04-21 14:20:00|770.2|769.6|773.4|772.8|773.6|773|769.4|769|101519
1587479100000|2020-04-21 14:25:00|773.2|772.6|772.2|771.6|773.4|772.8|769.6|769|109515
1587479400000|2020-04-21 14:30:00|772|771.4|770.2|769.8|773.2|772.8|769.6|769|88131
1587479700000|2020-04-21 14:35:00|770.4|770|770.2|769.8|770.8|770.4|768.6|768|73943
1587480000000|2020-04-21 14:40:00|770|770|768.6|768.2|771|770.8|767.4|767.2|99643
1587480300000|2020-04-21 14:45:00|768.4|768|765.6|765|769.2|769|765.4|765|103671
1587480600000|2020-04-21 14:50:00|765.8|765.2|765.6|765.2|767.2|767|765|764.8|115667
1587480900000|2020-04-21 14:55:00|765.8|765.4|764.6|764.2|766.2|765.8|764|763.4|81563
1587481200000|2020-04-21 15:00:00|764.4|764|763|762.4|765.2|765|762.6|762.2|121629
1587481500000|2020-04-21 15:05:00|763.2|762.6|764.2|763.8|764.2|764|762.8|762.4|126527
1587481800000|2020-04-21 15:10:00|764|763.6|761.8|761.4|764.2|763.8|761.8|761.4|154442
1587482100000|2020-04-21 15:15:00|761.6|761.6|762.8|762.2|762.8|762.4|760.8|760.2|146212
1587538800000|2020-04-22 07:00:00|761|760|759.4|758.2|765.8|765|759.4|758.2|324038
1587539100000|2020-04-22 07:05:00|759.2|758|754.2|753.4|759.2|758|751.6|751|335519
1587539400000|2020-04-22 07:10:00|754.4|753.2|756.4|755.8|760.6|759.8|752.4|751.8|190930
1587539700000|2020-04-22 07:15:00|756.6|756|759.2|758.2|761.4|761|755|754|199452
1587540000000|2020-04-22 07:20:00|759|758|761|760.2|761.6|761|757.2|756.8|115470
1587540300000|2020-04-22 07:25:00|760.8|760|762|761.2|763.8|763.2|759.8|758.8|47017
1587540600000|2020-04-22 07:30:00|761.8|761|762.4|761.6|765.4|764.8|761.2|760.6|79100
1587540900000|2020-04-22 07:35:00|762.2|761.4|759|758.6|763|762.2|758.2|757|100962
1587541200000|2020-04-22 07:40:00|759.2|759|762.8|762.2|763.6|763.4|759.2|759|105646
1587541500000|2020-04-22 07:45:00|762.6|762|761.6|761.2|763.2|762.6|761.2|760.8|62914
1587541800000|2020-04-22 07:50:00|761.8|761.4|761.8|761.2|763.8|763.6|761.6|761.2|230054
1587542100000|2020-04-22 07:55:00|761.6|761|760.2|759.8|762.2|761.6|759.2|758.8|133249
1587542400000|2020-04-22 08:00:00|760|759.6|759|758.2|760|759.6|757.6|757.2|96899
1587542700000|2020-04-22 08:05:00|758.8|758|760|759.4|760.6|760.2|758|757.2|55157
1587543000000|2020-04-22 08:10:00|760.4|759.6|759.8|759.4|760.8|760.4|759|758.6|91859
1587543300000|2020-04-22 08:15:00|759.6|759.6|760.8|760.2|761|760.6|759.2|758.8|31097
1587543600000|2020-04-22 08:20:00|761|760.4|760.6|760.2|762.4|762|760.4|760|95012
1587543900000|2020-04-22 08:25:00|760.4|760|758.8|758.4|762.2|761.8|758.6|758.2|154778
1587544200000|2020-04-22 08:30:00|758.6|758.2|757.4|757|758.8|758.4|757.2|757|76030
1587544500000|2020-04-22 08:35:00|757.6|757.4|760|759.6|760.2|759.6|757.6|757.4|86643
1587544800000|2020-04-22 08:40:00|760.2|759.8|758.6|758.2|760.6|760|758.4|758|74020
1587545100000|2020-04-22 08:45:00|758.8|758.4|758.2|758|759|758.6|757.2|756.8|53189
1587545400000|2020-04-22 08:50:00|758.4|757.8|761|760.4|761|760.4|758|757.6|58380
1587545700000|2020-04-22 08:55:00|760.8|760.6|762.4|762|762.6|762.2|760.6|760.6|56030
1587546000000|2020-04-22 09:00:00|762.2|761.8|759.6|759|763|762.6|759.6|759|50365
1587546300000|2020-04-22 09:05:00|759.8|759.2|759.2|758.6|761|760.8|759|758.4|61269
1587546600000|2020-04-22 09:10:00|759.4|758.8|760.8|760.6|761|760.8|759.2|758.6|50544
1587546900000|2020-04-22 09:15:00|760.6|760.4|759.4|759|760.6|760.4|759.2|758.8|44809
1587547200000|2020-04-22 09:20:00|759.6|759.2|757|756.6|760|759.6|756.8|756.4|62238
1587547500000|2020-04-22 09:25:00|756.8|756.4|759.6|759.2|759.8|759.2|756|755.6|66410
1587547800000|2020-04-22 09:30:00|759.8|759|757|756.6|759.8|759.2|755.8|755.2|125888
1587548100000|2020-04-22 09:35:00|757.2|756.8|755.2|755|757.2|756.8|755|754.6|74230
1587548400000|2020-04-22 09:40:00|755.4|754.8|757|756.4|757.6|757.4|755.2|754.6|54828
1587548700000|2020-04-22 09:45:00|757.2|756.6|755.4|755.2|757.4|757|755.4|755.2|37876
1587549000000|2020-04-22 09:50:00|755.6|755|758.8|758.6|758.8|758.6|755|754.6|73599
1587549300000|2020-04-22 09:55:00|758.6|758.4|758.6|758.2|759.8|759.4|758|757.8|80321
1587549600000|2020-04-22 10:00:00|758.8|758.4|756.8|756.4|759.4|759|755.8|755.4|58948
1587549900000|2020-04-22 10:05:00|757|756.6|756.8|756.6|757.6|757.2|755.6|755.2|79172
1587550200000|2020-04-22 10:10:00|757|756.8|757|756.8|757.8|757.6|756.2|755.6|87388
1587550500000|2020-04-22 10:15:00|757.2|757|754|753.8|757.2|757|754|753.8|61378
1587550800000|2020-04-22 10:20:00|754.2|754|754|753.2|754.8|754.6|752.2|752|107047
1587551100000|2020-04-22 10:25:00|754.2|753.4|753.6|753.2|755.2|754.6|753.2|752.8|46799
1587551400000|2020-04-22 10:30:00|753.8|753.4|753|752.4|754|753.8|752.6|752.4|37726
1587551700000|2020-04-22 10:35:00|752.8|752.6|752|751.6|753.2|753|751.6|751|128897
1587552000000|2020-04-22 10:40:00|751.8|751.4|751|750.6|752|751.6|751|750.6|86136
1587552300000|2020-04-22 10:45:00|751.2|750.8|753.2|752.6|753.6|753.2|751.2|750.8|65888
1587552600000|2020-04-22 10:50:00|753.4|752.8|754|753.6|754.2|753.8|753|752.6|53096
1587552900000|2020-04-22 10:55:00|754.2|753.8|755|754.6|755|754.6|753.2|753|57722
1587553200000|2020-04-22 11:00:00|754.8|754.4|755.2|754.6|756|755.6|754.8|754.4|41893
1587553500000|2020-04-22 11:05:00|755.4|754.8|754.6|754|755.4|755|753.4|753|33098
1587553800000|2020-04-22 11:10:00|754.8|754.2|756.2|756|756.2|756|754.2|753.8|25275
1587554100000|2020-04-22 11:15:00|756|755.8|756.2|755.8|756.2|755.8|755.6|755.4|13398
1587554400000|2020-04-22 11:20:00|756|755.6|756.2|755.8|756.4|756|755.8|755.4|29543
1587554700000|2020-04-22 11:25:00|756|755|752.8|752.4|756.2|755.6|752.8|752.4|118459
1587555000000|2020-04-22 11:30:00|752.6|752.2|753|752.4|753.2|752.8|751.6|751|64831
1587555300000|2020-04-22 11:35:00|752.8|752.6|752.2|751.8|754|753.6|751.4|751.2|74695
1587555600000|2020-04-22 11:40:00|752|752|754.8|754.2|755|754.2|752|751.8|26284
1587555900000|2020-04-22 11:45:00|754.6|754.4|754.2|753.6|755.8|755.2|753.2|753|87196
1587556200000|2020-04-22 11:50:00|754|753.4|754|753.6|754.4|754|752.6|752.4|40180
1587556500000|2020-04-22 11:55:00|754.2|753.8|757|756.6|757.2|757|754|753.8|31233
1587556800000|2020-04-22 12:00:00|756.8|756.4|758.4|758|758.6|758.2|756.8|756.4|55814
1587557100000|2020-04-22 12:05:00|758.6|758.2|759.2|758.6|760|759.6|758.6|758.2|64780
1587557400000|2020-04-22 12:10:00|759.4|758.8|759|758.8|759.8|759.4|758|757.8|48542
1587557700000|2020-04-22 12:15:00|758.8|758.6|760.8|760.4|760.8|760.4|758|757.4|130947
1587558000000|2020-04-22 12:20:00|761.2|760.6|761.6|761.2|761.8|761.2|760.2|760|85431
1587558300000|2020-04-22 12:25:00|762|761.4|765.2|764.6|765.4|764.8|761.4|761.2|99094
1587558600000|2020-04-22 12:30:00|765.4|764.8|767.4|767|767.6|767.2|765.4|764.6|109471
1587558900000|2020-04-22 12:35:00|767.6|767.2|768.4|768|769|768.4|765.6|765.2|241555
1587559200000|2020-04-22 12:40:00|768.6|768.2|769.6|769.2|770|769.8|767.8|767.4|76688
1587559500000|2020-04-22 12:45:00|769.8|769.4|773.6|773|773.6|773|769.6|769.2|126311
1587559800000|2020-04-22 12:50:00|773.4|772.8|773.8|773.4|773.8|773.4|771.2|770.8|66398
1587560100000|2020-04-22 12:55:00|773.6|773.2|773.4|773|773.8|773.2|771.8|771.4|103421
1587560400000|2020-04-22 13:00:00|773.6|773.2|772.6|772.4|774|773.8|772.6|772.4|59660
1587560700000|2020-04-22 13:05:00|772.8|772.6|771.2|770.8|773.4|772.8|771.2|770.8|97263
1587561000000|2020-04-22 13:10:00|771.4|770.6|770|769.6|772|771.2|769.8|769.4|34640
1587561300000|2020-04-22 13:15:00|770.4|769.8|771.2|770.6|771.2|770.8|769.4|769.2|40177
1587561600000|2020-04-22 13:20:00|771|770.8|771.4|771|772|771.8|770.8|770.6|52908
1587561900000|2020-04-22 13:25:00|771.6|771.2|772.2|771.8|773|772.8|771.4|771|106028
1587562200000|2020-04-22 13:30:00|772.4|772|770.4|770|774.4|774|769|768.8|294357
1587562500000|2020-04-22 13:35:00|770.6|770.2|771.8|771.4|773.2|772.6|770.4|770|200787
1587562800000|2020-04-22 13:40:00|771.6|771.2|769.4|768.8|772.4|772.2|769|768.6|240735
1587563100000|2020-04-22 13:45:00|769.6|769|764.8|764|770|769.8|764.8|764|240024
1587563400000|2020-04-22 13:50:00|765|764.2|764.2|763.6|766|765.4|762.6|762.4|203690
1587563700000|2020-04-22 13:55:00|764.4|763.4|763.8|763.6|765.6|765.4|763.6|763.4|157861
1587564000000|2020-04-22 14:00:00|764|763.8|763.4|763|766.6|766.2|763|762.4|239041
1587564300000|2020-04-22 14:05:00|763.6|763.2|764.4|764|764.8|764.4|762.8|762.4|158466
1587564600000|2020-04-22 14:10:00|764.6|764.2|763.8|763.4|766.8|766.4|763.2|763|82189
1587564900000|2020-04-22 14:15:00|764|763.6|763.6|763.4|764.8|764.4|763.4|763|76484
1587565200000|2020-04-22 14:20:00|763.8|763.6|765.6|765.4|766.6|766|763.4|763.2|135278
1587565500000|2020-04-22 14:25:00|765.4|765.2|765.4|765|766.6|766.4|765|764.8|126973
1587565800000|2020-04-22 14:30:00|765.6|765.2|766.6|766.2|767.6|767.2|765.6|765.2|127166
1587566100000|2020-04-22 14:35:00|766.8|766.4|769|768.6|769|768.8|766.8|766.4|98183
1587566400000|2020-04-22 14:40:00|769.2|768.8|767.4|766.8|769.8|769.2|767.4|766.8|102995
1587566700000|2020-04-22 14:45:00|767.6|767|766|765.6|768|767.8|766|765.6|93637
1587567000000|2020-04-22 14:50:00|765.8|765.8|764.2|763.8|766.4|766|763.4|763|92889
1587567300000|2020-04-22 14:55:00|764.4|764|764.4|764|765.4|765|763.6|763|116203
1587567600000|2020-04-22 15:00:00|764.2|763.8|764.4|764.2|765.6|765.4|763.4|763.2|98288
1587567900000|2020-04-22 15:05:00|764.6|764.4|763.4|763|765.6|765|763.2|762.8|197053
1587568200000|2020-04-22 15:10:00|763.6|763.2|764.2|764|765|764.6|763|762.6|162614
1587568500000|2020-04-22 15:15:00|764.4|764.2|765.8|765.2|768|767.6|764.4|764.2|244744
1587625500000|2020-04-23 07:05:00|790|788|781.6|781|791.4|790.6|781.6|781|568188
1587625800000|2020-04-23 07:10:00|781.4|780.4|778.6|777.6|785|784|778.4|777.4|254046
1587626100000|2020-04-23 07:15:00|778.4|777.4|779.6|778.4|780|779|770.6|770|466312
1587626400000|2020-04-23 07:20:00|779.8|778.6|777.8|776.4|783.8|782.4|777.8|776.2|162526
1587626700000|2020-04-23 07:25:00|777.6|776.2|777.2|775.6|777.6|776.2|773.4|772|93113
1587627000000|2020-04-23 07:30:00|777|775.8|780.6|779.4|782.4|781.2|776.8|775.8|91041
1587627300000|2020-04-23 07:35:00|780.8|779.6|777.6|776.2|780.8|779.6|776.8|775.6|71556
1587627600000|2020-04-23 07:40:00|777.4|776|775.4|774.4|777.4|776|772.6|771|92123
1587627900000|2020-04-23 07:45:00|775|774.2|775.2|774.2|775.4|774.2|772.8|772|66182
1587628200000|2020-04-23 07:50:00|775|773.8|767.2|766|775|773.8|767|765.4|315570
1587628500000|2020-04-23 07:55:00|767|765.8|763.4|762.6|768.8|768.4|763.4|762.2|132469
1587628800000|2020-04-23 08:00:00|763.8|762.8|762|761|766|765.8|762|761|87051
1587629100000|2020-04-23 08:05:00|761.8|760|762.6|761.6|762.6|761.6|760.6|760|66880
1587629400000|2020-04-23 08:10:00|762.4|761.2|761.6|761|762.6|762.4|760.8|760.2|43897
1587629700000|2020-04-23 08:15:00|761.4|761.2|761.6|761.2|762.6|762|761.4|761|78467
1587630000000|2020-04-23 08:20:00|762|761|759.4|759|762.6|762|759.4|759|217027
1587630300000|2020-04-23 08:25:00|759.6|759.2|759.8|759.4|761.2|760.6|758.4|757.6|115759
1587630600000|2020-04-23 08:30:00|759.6|759.6|757.4|756.8|763.2|762.6|757.4|756.6|145967
1587630900000|2020-04-23 08:35:00|757.2|756.4|754.8|754.2|760.6|759.8|754.8|754.2|100384
1587631200000|2020-04-23 08:40:00|754.6|754.6|755|754.4|755.4|755|752.4|752|85437
1587631500000|2020-04-23 08:45:00|754.8|754.2|753.8|753.4|757.6|757.2|753.8|753.4|103133
1587631800000|2020-04-23 08:50:00|754|753.6|755|754.2|756.6|755.8|753|752.6|124020
1587632100000|2020-04-23 08:55:00|754.8|754|752.2|751.4|757|756.8|751.8|751|216162
1587632400000|2020-04-23 09:00:00|752|751.2|751.2|750.4|752.2|751.4|750.4|750|155759
1587632700000|2020-04-23 09:05:00|751|750.2|746.6|746|751|750.2|746.2|745.4|408119
1587633000000|2020-04-23 09:10:00|746.4|745.8|747.8|747.2|749|748.6|744.6|744|240338
1587633300000|2020-04-23 09:15:00|747.6|747.4|743.6|743|748.6|748.4|743.6|743|66556
1587633600000|2020-04-23 09:20:00|743.4|742.8|748.2|747.4|748.2|747.4|742.2|741.8|124971
1587633900000|2020-04-23 09:25:00|748.4|747.6|756.4|755.6|757.2|756.6|748.4|747.6|170279
1587634200000|2020-04-23 09:30:00|756.6|755.8|755.2|754.2|759.8|758.4|755.2|754.2|72200
1587634500000|2020-04-23 09:35:00|755|754.4|751.2|750.4|755|754.6|751.2|750.4|41445
1587634800000|2020-04-23 09:40:00|751.4|750.6|750.8|750.2|751.6|751.2|749.2|748.4|118104
1587635100000|2020-04-23 09:45:00|751|750.4|750.6|750|751.4|750.6|748.2|747.6|75691
1587635400000|2020-04-23 09:50:00|750.8|750.2|755.6|755|755.6|755.2|750.8|750.2|74746
1587635700000|2020-04-23 09:55:00|755.4|754.8|753.2|752.6|755.4|754.8|752|751.6|90604
1587636000000|2020-04-23 10:00:00|753|752.4|752.4|752|753.6|753|750.6|750|70874
1587636300000|2020-04-23 10:05:00|752.6|751.8|752.8|752.2|754.6|754.2|752.2|751.8|29910
1587636600000|2020-04-23 10:10:00|752.6|752|749.8|749.2|753|752.4|749.8|749.2|138713
1587636900000|2020-04-23 10:15:00|749.6|749.4|751|750.4|751.2|751|749|748.4|73940
1587637200000|2020-04-23 10:20:00|750.8|750.2|749.4|748.8|750.8|750.2|748.4|748|81008
1587637500000|2020-04-23 10:25:00|749.2|749|752.6|752.2|753|752.6|749|748.8|54088
1587637800000|2020-04-23 10:30:00|752.4|752|750.6|750.2|752.8|752.4|749.4|748.8|123934
1587638100000|2020-04-23 10:35:00|750.4|750|751.4|751|751.8|751|750.4|750|61541
1587638400000|2020-04-23 10:40:00|751.2|750.8|752.8|752.4|753.6|753.2|750.8|750.2|71626
1587638700000|2020-04-23 10:45:00|752.6|752.2|753.4|752.8|755|754.6|752.4|752|107304
1587639000000|2020-04-23 10:50:00|753.6|753|752|751.6|753.6|753.2|751|750.4|39859
1587639300000|2020-04-23 10:55:00|752.2|751.8|750.8|750.2|752.4|752.2|750.4|750|78509
1587639600000|2020-04-23 11:00:00|751.2|750.4|752.6|752|753.2|752.8|751.2|750.2|57591
1587639900000|2020-04-23 11:05:00|752.4|751.8|756|755.4|757|756.6|752.2|751.6|47389
1587640200000|2020-04-23 11:10:00|756.2|755.6|754.6|754.2|756.8|756.2|754.6|754|72351
1587640500000|2020-04-23 11:15:00|754.8|754.4|754.4|753.8|755.2|754.8|753.8|753.2|49891
1587640800000|2020-04-23 11:20:00|754.6|754|756|755.6|756.4|756.2|754.6|754|42352
1587641100000|2020-04-23 11:25:00|755.8|755.8|757|756.6|757.2|756.6|755.2|754.8|73636
1587641400000|2020-04-23 11:30:00|757.4|756.8|758.8|758.2|759|758.4|757|756.6|43901
1587641700000|2020-04-23 11:35:00|758.6|758.4|762.2|761.6|762.2|761.6|758.6|758.2|85522
1587642000000|2020-04-23 11:40:00|762|761.4|763|762.2|764|763.2|761.8|761.2|140118
1587642300000|2020-04-23 11:45:00|762.8|762|763.2|762.4|764|763.4|761.4|760.6|140451
1587642600000|2020-04-23 11:50:00|763|762.2|759.8|759.4|763|762.2|759.4|758.6|94819
1587642900000|2020-04-23 11:55:00|759.6|759.2|758|757.4|760|759.4|757.8|757.4|110907
1587643200000|2020-04-23 12:00:00|757.8|757|756.4|756|757.8|757.4|755.2|754.6|128237
1587643500000|2020-04-23 12:05:00|756.2|755.8|756.2|755.8|756.6|756|755.2|754.6|63971
1587643800000|2020-04-23 12:10:00|756.4|756|755.4|755|757|756.4|755.2|754.6|59999
1587644100000|2020-04-23 12:15:00|755.6|755.2|755.4|754.8|756.4|756|755|754.6|116079
1587644400000|2020-04-23 12:20:00|755.2|754.6|757.2|756.8|757.4|757|755.2|754.6|85960
1587644700000|2020-04-23 12:25:00|757.4|757|756.6|756.2|758.2|757.8|756.4|756|44850
1587645000000|2020-04-23 12:30:00|756.8|756.4|758.6|758.2|759.2|758.8|756.8|756.2|69464
1587645300000|2020-04-23 12:35:00|758.8|758.4|760.8|760.4|761.4|760.8|758.6|758|105326
1587645600000|2020-04-23 12:40:00|760.6|760.6|759.8|759.4|761|760.6|759.4|759.2|76047
1587645900000|2020-04-23 12:45:00|760|759.6|760.8|760.4|761.6|761.2|760|759.4|58660
1587646200000|2020-04-23 12:50:00|760.6|760.2|764.8|764.4|766|765.4|760.4|760|109337
1587646500000|2020-04-23 12:55:00|765|764.6|765.4|765|767.4|767.2|765|764.4|81931
1587646800000|2020-04-23 13:00:00|765.6|764.8|764.8|764.4|765.8|765.2|763.8|763|59788
1587647100000|2020-04-23 13:05:00|765|764.6|764|763.6|766|765.6|764|763.4|71098
1587647400000|2020-04-23 13:10:00|763.8|763.4|765.2|765|766.4|765.8|762.8|762.2|143814
1587647700000|2020-04-23 13:15:00|765.4|765.2|765.6|765.2|766.6|766|764.2|763.6|79828
1587648000000|2020-04-23 13:20:00|765.4|765|770.6|770.2|774|772.8|765|764.4|194648
1587648300000|2020-04-23 13:25:00|770.4|770|769.8|769.4|770.4|770|768|767.6|125157
1587648600000|2020-04-23 13:30:00|769.6|769.6|772.6|771.8|773|772.6|768.4|768|310203
1587648900000|2020-04-23 13:35:00|772.4|772|769.8|769.2|773|772.4|768|767.8|292890
1587649200000|2020-04-23 13:40:00|769.6|769|768.8|768|773|772.6|768.6|767.8|97140
1587649500000|2020-04-23 13:45:00|769|768.2|768|767.6|769|768.4|766.2|765.6|184047
1587649800000|2020-04-23 13:50:00|767.8|767.4|767.6|767.2|769.2|768.6|767.2|766.6|102004
1587650100000|2020-04-23 13:55:00|767.4|767|770.4|769.8|770.6|770.2|767.4|767|169619
1587650400000|2020-04-23 14:00:00|770.2|770|767.2|766.8|770.2|770.2|763.6|762.6|184296
1587650700000|2020-04-23 14:05:00|767.4|767|771.4|770.6|772|771.4|767.2|766.8|102826
1587651000000|2020-04-23 14:10:00|771.2|770.8|775.6|775|775.8|775.4|771|770.8|130743
1587651300000|2020-04-23 14:15:00|775.8|774.8|778.4|777.8|779|778.4|774.2|773.8|172946
1587651600000|2020-04-23 14:20:00|778.2|777.6|779.2|778.8|780|779.6|777.4|777|137362
1587651900000|2020-04-23 14:25:00|779.4|779|779.6|779|780.8|780.2|778.4|778|131781
1587652200000|2020-04-23 14:30:00|779.8|779.2|784.4|784|784.6|784.2|779.8|779.2|394646
1587652500000|2020-04-23 14:35:00|784.6|784.2|783.6|782.6|784.8|784.6|783|782.4|132139
1587652800000|2020-04-23 14:40:00|783.8|782.8|785.6|785|787.2|786.6|783|782.8|155941
1587653100000|2020-04-23 14:45:00|785.8|785.2|783.4|783|786.6|786.4|783|782.8|101991
1587653400000|2020-04-23 14:50:00|783.6|783.2|782.4|782|784.2|783.8|782|781.6|146288
1587653700000|2020-04-23 14:55:00|782.6|781.8|781.8|781.4|783.4|783|781.6|781.2|85221
1587654000000|2020-04-23 15:00:00|781.6|781.2|781|780.6|782.2|782|780.4|780|130209
1587654300000|2020-04-23 15:05:00|780.8|780.4|779.8|779.4|781.8|781.4|779.8|779.4|140738
1587654600000|2020-04-23 15:10:00|779.6|779.2|780.6|780.4|781.4|780.6|777.2|776.8|130296
1587654900000|2020-04-23 15:15:00|780.8|780.6|783.2|782.6|784|783.8|780.4|780|191298
1587711900000|2020-04-24 07:05:00|769|768.8|768.8|767.6|775|773.8|766.6|766|466778
1587712200000|2020-04-24 07:10:00|768.6|768.6|770.8|769.8|773.6|772.8|768.2|767.6|149739
1587712500000|2020-04-24 07:15:00|770.6|769.6|769.8|769|775|774.2|769.6|769|110066
1587712800000|2020-04-24 07:20:00|770.2|769.2|776.8|775.6|776.8|775.6|769.6|769|113268
1587713100000|2020-04-24 07:25:00|777|775.8|774.2|773.4|778.2|777.4|771.8|771.2|68194
1587713400000|2020-04-24 07:30:00|774|773.6|773.2|772.2|775.4|774.6|771|770.2|73524
1587713700000|2020-04-24 07:35:00|773|772.4|772.8|771.8|773.2|772.6|771|769.6|114676
1587714000000|2020-04-24 07:40:00|772.6|772|774.4|773.6|774.8|774|772|771.6|61774
1587714300000|2020-04-24 07:45:00|774.6|773.8|772.8|772.2|775.4|774.4|772.4|772.2|47803
1587714600000|2020-04-24 07:50:00|772.6|772.4|773.6|773|774|773.6|771.4|771.2|78997
1587714900000|2020-04-24 07:55:00|773.8|773.2|773.8|773.4|775.6|775|773.2|772.8|81613
1587715200000|2020-04-24 08:00:00|774|773.6|770.8|770.4|774.4|774|770.2|770|88219
1587715500000|2020-04-24 08:05:00|771|770.6|772.8|772.4|773.4|773|770.2|770|176107
1587715800000|2020-04-24 08:10:00|773|772.6|769.2|768.8|774.8|774.2|769|768.6|177394
1587716100000|2020-04-24 08:15:00|769|769|765.8|765.4|769.2|769|765.8|765.2|85014
1587716400000|2020-04-24 08:20:00|765.6|765.2|766.4|766|766.6|766.4|764.2|764|129688
1587716700000|2020-04-24 08:25:00|766.6|766.2|768.2|767.8|769.8|769.2|766.6|766|189155
1587717000000|2020-04-24 08:30:00|768|768|768.6|768.2|769|768.6|767.8|767.6|92122
1587717300000|2020-04-24 08:35:00|768.4|768|769.6|769.2|769.6|769.4|767.8|767.6|67599
1587717600000|2020-04-24 08:40:00|769.8|769.4|768.8|768.6|770.6|770|768.8|768.6|57285
1587717900000|2020-04-24 08:45:00|769|768.8|770.6|770.2|771.2|771|768.8|768.6|97655
1587718200000|2020-04-24 08:50:00|770.8|770.4|771.2|770.8|771.2|770.8|769.2|769|74323
1587718500000|2020-04-24 08:55:00|771.4|771|773.4|773|773.6|773.2|771.2|771|192815
1587718800000|2020-04-24 09:00:00|773|772.8|775.6|775.4|775.8|775.4|772.6|772.2|141278
1587719100000|2020-04-24 09:05:00|775.8|775.6|780.6|780|780.6|780.2|775.6|775.4|119585
1587719400000|2020-04-24 09:10:00|781|780.2|780.2|779.6|782|781.4|779.2|778.8|79666
1587719700000|2020-04-24 09:15:00|780|779.8|780.4|780|782|781.6|779.6|779.2|46200
1587720000000|2020-04-24 09:20:00|780.2|779.8|778.6|778.2|780.8|780.2|778|777.8|68506
1587720300000|2020-04-24 09:25:00|778.8|778.4|779.8|779.2|782.4|782.2|778.8|778.4|141975
1587720600000|2020-04-24 09:30:00|779.6|779|778.8|778.2|779.8|779.4|778|777.6|35754
1587720900000|2020-04-24 09:35:00|778.6|778.4|778.4|777.8|779.6|779.2|778|777.6|55105
1587721200000|2020-04-24 09:40:00|778.2|778|778|777.8|778.4|778.2|777.2|777|33189
1587721500000|2020-04-24 09:45:00|778.2|778|780.2|779.8|780.2|779.8|778|777.8|29821
1587721800000|2020-04-24 09:50:00|780.4|780|781.6|781|783|782.4|780.4|780|61429
1587722100000|2020-04-24 09:55:00|781.8|781.4|781.2|780.6|784|783.6|781.2|780.4|36608
1587722400000|2020-04-24 10:00:00|781.4|780.8|780|779.6|781.6|781.2|779.6|779|31373
1587722700000|2020-04-24 10:05:00|780.2|779.8|781|780.6|781|780.8|779.6|779.4|31156
1587723000000|2020-04-24 10:10:00|781.2|780.8|781.8|781.4|781.8|781.6|780.2|779.6|23232
1587723300000|2020-04-24 10:15:00|782|781.6|784|783.8|784.6|784.4|782|781.4|51882
1587723600000|2020-04-24 10:20:00|784.2|783.6|781.2|780.8|784.2|783.8|780.8|780.6|42718
1587723900000|2020-04-24 10:25:00|781.4|781|779.8|779.4|781.6|781.2|779.6|779.2|26388
1587724200000|2020-04-24 10:30:00|780|779.6|779.8|779.4|781.2|781|779.6|779.2|28848
1587724500000|2020-04-24 10:35:00|780|779.6|780.6|780.2|781.6|781|779.2|778.8|38624
1587724800000|2020-04-24 10:40:00|780.8|780|780|779.6|780.8|780.6|779.8|779.6|19110
1587725100000|2020-04-24 10:45:00|779.8|779.8|780.4|780|781|780.8|779|778.8|52841
1587725400000|2020-04-24 10:50:00|780.2|779.8|780.8|780.4|780.8|780.6|779.4|779|26671
1587725700000|2020-04-24 10:55:00|781|780.6|784.8|784|784.8|784.2|781|780.6|71111
1587726000000|2020-04-24 11:00:00|785|784.2|785|784.6|785.4|784.8|783.2|782.8|49110
1587726300000|2020-04-24 11:05:00|785.2|784.8|784.2|783.8|786.4|785.8|783.8|783.6|72803
1587726600000|2020-04-24 11:10:00|784.4|784|784.6|784|784.6|784.4|783.4|782.8|53376
1587726900000|2020-04-24 11:15:00|784.8|784.2|783.4|783|785|784.8|783.4|783|45839
1587727200000|2020-04-24 11:20:00|783.6|783.2|782.4|782|784|783.6|781.8|781.4|46663
1587727500000|2020-04-24 11:25:00|782.2|781.8|783.2|782.8|783.6|783.4|781.6|781.2|64019
1587727800000|2020-04-24 11:30:00|783|782.6|779.4|779|783|782.6|779.2|778.8|35364
1587728100000|2020-04-24 11:35:00|779.6|779.2|779.4|779|780.2|779.6|779.2|778.8|23183
1587728400000|2020-04-24 11:40:00|779.2|778.8|779.2|778.8|779.6|779.4|778.2|777.6|94233
1587728700000|2020-04-24 11:45:00|779.4|779|777.6|777.2|779.6|779.2|777.4|777.2|98035
1587729000000|2020-04-24 11:50:00|777.8|777.4|777.8|777.2|777.8|777.4|776.6|776.2|71801
1587729300000|2020-04-24 11:55:00|777.6|777.4|778|777.6|778.2|778|777.4|777.2|16839
1587729600000|2020-04-24 12:00:00|777.8|777.8|776.4|776|779.2|778.8|776.4|775.8|53176
1587729900000|2020-04-24 12:05:00|776.6|776.2|777.4|777|777.6|777.4|776|775.8|25756
1587730200000|2020-04-24 12:10:00|777.2|776.8|777|776.6|777.2|776.8|776|775.6|27190
1587730500000|2020-04-24 12:15:00|777.2|776.8|776.6|776.2|777.2|777|775.8|775.2|41209
1587730800000|2020-04-24 12:20:00|776.8|776.4|779.4|779|780|779.4|776.8|776.4|34388
1587731100000|2020-04-24 12:25:00|779.2|778.8|780.2|779.8|781.4|780.8|779|778.8|64275
1587731400000|2020-04-24 12:30:00|780|779.6|782.2|782|782.2|782|779.4|779|73873
1587731700000|2020-04-24 12:35:00|782|781.8|783.6|783.2|783.8|783.4|781.6|781.4|50738
1587732000000|2020-04-24 12:40:00|783.4|783.4|784.8|784.4|784.8|784.6|783.2|783|54419
1587732300000|2020-04-24 12:45:00|784.6|784.2|787.2|786.8|787.4|786.8|784.4|784.2|62912
1587732600000|2020-04-24 12:50:00|787|786.6|785.6|785.2|787.4|787|785|784.6|122381
1587732900000|2020-04-24 12:55:00|785.8|785.4|785.4|785.2|786.8|786.6|785.2|785|58688
1587733200000|2020-04-24 13:00:00|785.2|785|786.8|786.4|787.6|787.4|785.2|785|99241
1587733500000|2020-04-24 13:05:00|787|786.6|785.4|785|787|786.6|784.8|784.4|62628
1587733800000|2020-04-24 13:10:00|785.2|784.8|785.4|785|787|786.6|784.2|784|324148
1587734100000|2020-04-24 13:15:00|785.2|785.2|785|784.6|786.4|786.2|784.6|784.2|169051
1587734400000|2020-04-24 13:20:00|784.8|784.4|786|785.8|787.4|787.2|784.8|784.4|114052
1587734700000|2020-04-24 13:25:00|786.2|786|786.6|786|786.8|786.6|785.6|785.4|150395
1587735000000|2020-04-24 13:30:00|786.8|786.2|787.4|787|788.2|788|785.2|785|238980
1587735300000|2020-04-24 13:35:00|787.2|786.8|787.6|787.2|788.2|788|786.6|786|166775
1587735600000|2020-04-24 13:40:00|787.4|787|782.4|781.8|787.4|787|781.8|781.2|279563
1587735900000|2020-04-24 13:45:00|782.2|782|777.6|777.4|782.4|782|777.4|777.2|134050
1587736200000|2020-04-24 13:50:00|777.8|777.6|779.8|779.4|780.6|780.4|777.6|777.2|158496
1587736500000|2020-04-24 13:55:00|779.6|779.2|778.6|778.2|779.6|779.2|777.2|777|123258
1587736800000|2020-04-24 14:00:00|778.8|778.4|781.4|780.8|782|781.4|778.6|778.4|114059
1587737100000|2020-04-24 14:05:00|781.6|781|779.8|779.4|783|782.6|779.4|779|99387
1587737400000|2020-04-24 14:10:00|779.6|779.6|777.6|777.2|780.4|780.2|777.2|777|155513
1587737700000|2020-04-24 14:15:00|777.8|777|778|777.6|780|779.6|777|776.8|271415
1587738000000|2020-04-24 14:20:00|778.2|777.8|777.8|777.6|779.2|778.8|777.4|777.2|161737
1587738300000|2020-04-24 14:25:00|778|777.8|776|775.4|778.2|778|774.8|774.4|223518
1587738600000|2020-04-24 14:30:00|775.8|775.2|778|777.6|778.4|778|775.2|774.8|190293
1587738900000|2020-04-24 14:35:00|777.8|777.4|780|779.6|780|779.8|777.6|777.2|138731
1587739200000|2020-04-24 14:40:00|780.2|779.8|780.6|780.2|780.8|780.6|778.8|778.6|158222
1587739500000|2020-04-24 14:45:00|780.4|780|780.2|779.8|781|780.8|779.8|779.4|174426
1587739800000|2020-04-24 14:50:00|780.4|780|781|780.6|781.8|781.6|780.2|779.8|120655
1587740100000|2020-04-24 14:55:00|780.8|780.4|780|779.6|781.6|781.2|778.8|778.2|130382
1587740400000|2020-04-24 15:00:00|779.8|779.4|778.8|778.2|779.8|779.4|778|777.6|220291
1587740700000|2020-04-24 15:05:00|778.6|778|778.8|778.4|780.6|780.2|778.2|777.8|106093
1587741000000|2020-04-24 15:10:00|778.6|778.2|777.4|777|778.8|778.2|777|776.8|145684
1587741300000|2020-04-24 15:15:00|777.2|776.8|776.6|776|778.6|778.2|775.8|775.4|233030
1587971100000|2020-04-27 07:05:00|810|809.4|811.6|811|813|811.8|806.6|800|1114410
1587971400000|2020-04-27 07:10:00|811.4|810.8|812.2|811.8|814.8|814.4|810.4|810|207666
1587971700000|2020-04-27 07:15:00|812|811.6|805|804.6|812.8|812|804.8|804|230592
1587972000000|2020-04-27 07:20:00|805.4|804.8|810|809.4|810.4|810.2|805.4|804.8|177771
1587972300000|2020-04-27 07:25:00|810.2|809.6|806.4|805.8|811|810.6|805.6|804.8|211069
1587972600000|2020-04-27 07:30:00|806.2|806|812|811.6|812|811.6|805.8|805|333443
1587972900000|2020-04-27 07:35:00|811.8|811.4|812.8|812.2|814.2|813.8|810.4|810.2|376437
1587973200000|2020-04-27 07:40:00|812.6|812|815|814.4|816|815.6|812.4|812|279513
1587973500000|2020-04-27 07:45:00|814.8|814.2|811.4|811.2|815|814.4|810.8|810.6|180625
1587973800000|2020-04-27 07:50:00|811.8|811|809.2|809|811.8|811.4|809.2|809|360431
1587974100000|2020-04-27 07:55:00|809.4|809.2|810.4|809.8|810.6|810.2|808.4|808|151693
1587974400000|2020-04-27 08:00:00|810.2|810|809.4|809.2|810.6|810.4|808.2|808|167982
1587974700000|2020-04-27 08:05:00|809.2|809|807.2|807|810|809.8|806.8|806.4|134836
1587975000000|2020-04-27 08:10:00|807.4|806.8|808|807.6|810|809.8|806.8|806.2|105665
1587975300000|2020-04-27 08:15:00|807.8|807.4|807.4|807|808|807.4|805.8|805.4|80764
1587975600000|2020-04-27 08:20:00|807.2|806.8|810.8|810.4|810.8|810.6|805.8|805.4|211634
1587975900000|2020-04-27 08:25:00|810.6|810.2|808.8|808.4|810.6|810.4|808.4|808|118963
1587976200000|2020-04-27 08:30:00|808.6|808.2|807.8|807.6|809|808.4|806.6|806.2|81686
1587976500000|2020-04-27 08:35:00|808|807.8|808.2|807.6|809.6|809.4|807|806.6|69045
1587976800000|2020-04-27 08:40:00|808|807.8|807|806.6|809.6|809.2|806.6|806.4|65643
1587977100000|2020-04-27 08:45:00|806.8|806.8|809.6|809.2|809.8|809.6|806.8|806.8|56820
1587977400000|2020-04-27 08:50:00|809.4|809|810.6|810.2|810.8|810.4|809.2|808.6|58802
1587977700000|2020-04-27 08:55:00|810.8|810.4|811.6|811.2|811.8|811.4|810.6|810.4|42693
1587978000000|2020-04-27 09:00:00|811.8|811.4|808.8|808.4|811.8|811.4|808.8|808.4|95901
1587978300000|2020-04-27 09:05:00|809|808.6|808.6|808.2|810.2|809.4|808.2|808|211142
1587978600000|2020-04-27 09:10:00|808.4|808.4|808.8|808.4|809.4|809.2|808|807.8|52884
1587978900000|2020-04-27 09:15:00|808.6|808.2|809.8|809.4|810|809.6|808.4|808|67439
1587979200000|2020-04-27 09:20:00|810|809.6|808|807.6|810|809.6|807.6|807.4|114754
1587979500000|2020-04-27 09:25:00|807.8|807.4|809.6|809.2|809.6|809.2|807.8|807.4|93421
1587979800000|2020-04-27 09:30:00|809.4|809.4|807.6|807.4|809.6|809.4|807.4|807|57152
1587980100000|2020-04-27 09:35:00|807.4|807.2|807.6|807.4|808.6|808.4|807|806.8|121968
1587980400000|2020-04-27 09:40:00|807.8|807.2|808.4|808|809.2|808.8|807.6|807.2|50976
1587980700000|2020-04-27 09:45:00|808.2|808.2|808|807.6|808.8|808.4|807.6|807.4|37137
1587981000000|2020-04-27 09:50:00|807.8|807.8|810.4|810|810.4|810.2|807.8|807.8|76686
1587981300000|2020-04-27 09:55:00|810.2|810.2|812.6|812.2|812.6|812.4|810.2|810.2|83203
1587981600000|2020-04-27 10:00:00|812.4|812.4|810.6|810.2|813|812.8|810.2|810|51869
1587981900000|2020-04-27 10:05:00|810.4|810|809|808.6|810.6|810.2|808.8|808.4|35001
1587982200000|2020-04-27 10:10:00|808.8|808.4|809.8|809.4|810.4|810|808.8|808.4|43541
1587982500000|2020-04-27 10:15:00|810|809.6|810.8|810.6|811|810.6|809.8|809.4|22229
1587982800000|2020-04-27 10:20:00|810.6|810.4|809|808.6|810.6|810.4|809|808.6|51753
1587983100000|2020-04-27 10:25:00|809.2|808.8|809.8|809.4|810.2|810|809|808.6|25319
1587983400000|2020-04-27 10:30:00|809.6|809.2|808.8|808.4|809.6|809.2|808.4|808.2|24886
1587983700000|2020-04-27 10:35:00|808.6|808.6|810|809.8|810|809.8|808|807.6|20270
1587984000000|2020-04-27 10:40:00|809.8|809.6|809.4|809.2|810|809.6|809.4|809|37885
1587984300000|2020-04-27 10:45:00|809.6|809.4|807.6|807.2|810|809.8|807.4|807|51530
1587984600000|2020-04-27 10:50:00|807.4|807|806.4|806|807.4|807|805.4|805|89803
1587984900000|2020-04-27 10:55:00|806.2|805.8|805.8|805.4|807|806.8|805.4|805|47499
1587985200000|2020-04-27 11:00:00|806|805.6|804.8|804.4|806|805.6|804.2|803.4|144671
1587985500000|2020-04-27 11:05:00|804.6|804.2|804.6|804.2|804.8|804.6|802.6|802|148295
1587985800000|2020-04-27 11:10:00|804.4|804|807.2|806.6|807.4|806.6|804.4|804|59335
1587986100000|2020-04-27 11:15:00|807|806.8|808|807.4|808.2|808|806.2|806|199034
1587986400000|2020-04-27 11:20:00|807.8|807.6|808|807.8|809.4|809|807.2|807|64596
1587986700000|2020-04-27 11:25:00|808.2|807.6|808.6|808.4|809|808.6|808.2|807.6|51395
1587987000000|2020-04-27 11:30:00|808.8|808.2|807.4|807|808.8|808.6|807.4|807|43714
1587987300000|2020-04-27 11:35:00|807.6|807.2|808.4|808|808.6|808.2|807.4|807|24785
1587987600000|2020-04-27 11:40:00|808.2|808.2|809|808.6|809|808.8|808|807.8|85571
1587987900000|2020-04-27 11:45:00|808.8|808.4|808.6|808.2|809|808.8|807.8|807.4|114110
1587988200000|2020-04-27 11:50:00|808.4|808.4|807.8|807.6|809|808.6|807.6|807.4|76195
1587988500000|2020-04-27 11:55:00|808|807.4|806.4|806|808|807.8|806|805.6|75144
1587988800000|2020-04-27 12:00:00|806.2|805.8|805.8|805.4|807.2|807|805.4|805.2|66115
1587989100000|2020-04-27 12:05:00|806|805.6|807.4|807|807.6|807.2|805.6|805.4|80962
1587989400000|2020-04-27 12:10:00|807.6|807.2|807.4|807.2|808|807.8|807|806.8|55311
1587989700000|2020-04-27 12:15:00|807.6|806.8|807|806.6|807.8|807.6|806.2|806|73051
1587990000000|2020-04-27 12:20:00|807.2|806.8|806.6|806.4|808|807.8|806.6|806.4|72442
1587990300000|2020-04-27 12:25:00|806.4|806.2|804|803.6|806.8|806.4|803.8|803.6|66319
1587990600000|2020-04-27 12:30:00|804.2|803.8|803|802.8|805.4|805|802.8|802.4|75673
1587990900000|2020-04-27 12:35:00|803.4|803|800.6|800.2|803.4|803|800.4|800|118626
1587991200000|2020-04-27 12:40:00|800.8|800|799.4|798.8|800.8|800.4|798.6|798.2|125361
1587991500000|2020-04-27 12:45:00|799.2|799|797.6|797.2|800|799.6|797.6|797.2|106961
1587991800000|2020-04-27 12:50:00|797.4|797|796.4|795.8|798.8|798.2|796.2|795.8|172056
1587992100000|2020-04-27 12:55:00|796.2|796|794.4|794.2|797|796.4|793.6|793.2|129978
1587992400000|2020-04-27 13:00:00|794.8|794|797.4|797.2|798.8|798.2|794.8|794|68357
1587992700000|2020-04-27 13:05:00|797.6|797.4|795.8|795.4|797.8|797.6|795.6|795.4|99249
1587993000000|2020-04-27 13:10:00|796|795.6|796.2|796|797|796.4|795.4|795.2|64926
1587993300000|2020-04-27 13:15:00|796|795.8|794.8|794.6|796|795.8|794.8|794.4|68405
1587993600000|2020-04-27 13:20:00|795|794.8|793.4|793.2|795.6|795.4|793.4|793|73881
1587993900000|2020-04-27 13:25:00|793.6|793.4|790.8|790.4|793.6|793.4|790.6|790.2|109606
1587994200000|2020-04-27 13:30:00|790.6|790.2|792.4|792.2|793.6|793.2|789.6|789.2|244140
1587994500000|2020-04-27 13:35:00|792.2|792|794.8|794.4|795.2|794.6|792|791.8|186691
1587994800000|2020-04-27 13:40:00|794.6|794.6|790.4|790|794.8|794.6|789.8|789.4|206291
1587995100000|2020-04-27 13:45:00|790.2|790.2|790|789.2|790.8|790.6|789|788.8|243697
1587995400000|2020-04-27 13:50:00|789.8|789.4|791|790.8|791.8|791.4|788.6|788.2|156599
1587995700000|2020-04-27 13:55:00|790.8|790.6|792.4|792|794.4|794.2|790.2|789.8|156712
1587996000000|2020-04-27 14:00:00|792.6|792.2|793.8|793.4|796.4|796.2|792.4|792|218397
1587996300000|2020-04-27 14:05:00|793.6|793.2|792.2|791.8|793.8|793.4|791.4|791|168955
1587996600000|2020-04-27 14:10:00|792.4|792|794.2|794|795.4|795.2|790.2|790|161115
1587996900000|2020-04-27 14:15:00|794.4|794.2|796.8|796.4|796.8|796.4|793.4|793.2|179629
1587997200000|2020-04-27 14:20:00|797|796.6|797.2|796.6|797.8|797.6|795.8|795.6|167971
1587997500000|2020-04-27 14:25:00|797|796.4|796.8|796.4|797|796.8|795.8|795.6|97705
1587997800000|2020-04-27 14:30:00|797|796.6|795.8|795.6|797.6|797.4|795.8|795.6|145189
1587998100000|2020-04-27 14:35:00|795.6|795.4|796.4|796.2|797|796.8|794.8|794.6|176799
1587998400000|2020-04-27 14:40:00|796.6|796.4|799.6|799.4|799.8|799.6|796.2|795.8|115442
1587998700000|2020-04-27 14:45:00|799.8|799.6|800.6|800.4|800.8|800.6|799.2|799|143912
1587999000000|2020-04-27 14:50:00|800.8|800.6|801.6|801.4|802.4|802.2|800|799.6|164995
1587999300000|2020-04-27 14:55:00|801.8|801.2|800.4|800.2|801.8|801.6|800|799.8|205514
1587999600000|2020-04-27 15:00:00|800.6|800.4|802.6|802.4|803.4|802.8|799.6|799.2|159505
1587999900000|2020-04-27 15:05:00|802.4|802.2|804.2|804|804.6|804.2|801.4|801.2|146555
1588000200000|2020-04-27 15:10:00|804|803.8|804|803.6|804.2|803.8|803.2|802.8|141726
1588000500000|2020-04-27 15:15:00|803.8|803.8|805.2|804.8|806|805.8|803.2|803|196912
1588057200000|2020-04-28 07:00:00|818|817|820.2|819.4|821.6|820.8|815|814.6|441348
1588057500000|2020-04-28 07:05:00|820|818.8|823.4|822.6|823.8|822.8|818.8|818.2|531685
1588057800000|2020-04-28 07:10:00|823.6|822.8|820|819.6|827.4|826.8|820|819.6|373341
1588058100000|2020-04-28 07:15:00|819.8|819.4|822.4|821.8|823|822.4|819.6|819.2|102052
1588058400000|2020-04-28 07:20:00|822.2|821.6|822.4|821.8|823.4|822.8|820.8|820.4|67635
1588058700000|2020-04-28 07:25:00|822.2|821.6|825.2|824.6|826.6|826.2|822.2|821.4|645574
1588059000000|2020-04-28 07:30:00|825|824.8|825.8|825.6|826.8|826.4|823.2|822.2|654541
1588059300000|2020-04-28 07:35:00|825.6|825.4|832|831.6|832|831.6|825.2|824.6|383435
1588059600000|2020-04-28 07:40:00|831.8|831.8|832.6|831.8|834|833.8|831.8|831.6|219476
1588059900000|2020-04-28 07:45:00|832.4|831.6|830.6|829.8|833|832.6|829|828.6|251734
1588060200000|2020-04-28 07:50:00|830.4|830|835.8|835.4|836|835.6|830.4|830|310063
1588060500000|2020-04-28 07:55:00|836|835.6|834.2|833.6|836.8|836.2|833|832.6|183061
1588060800000|2020-04-28 08:00:00|834.4|833.8|836.2|835.6|837.8|837.4|834.2|833.8|195309
1588061100000|2020-04-28 08:05:00|836|835.4|833|832.6|836.2|835.8|832.6|832.2|114808
1588061400000|2020-04-28 08:10:00|832.8|832.4|833.4|832.8|834.8|834.6|832.8|832.4|68639
1588061700000|2020-04-28 08:15:00|833.2|832.6|833.8|833.4|834.6|834.2|832.6|832.2|80667
1588062000000|2020-04-28 08:20:00|833.6|833.2|835|834.8|835|834.8|833.2|833|385857
1588062300000|2020-04-28 08:25:00|834.8|834.6|833.6|833.2|836|835.8|833|832.6|159951
1588062600000|2020-04-28 08:30:00|833.4|833.4|834.8|834.6|835|834.8|833.4|833|97102
1588062900000|2020-04-28 08:35:00|835|834.8|837.6|837|837.6|837.2|835|834.8|117649
1588063200000|2020-04-28 08:40:00|837.8|837.2|837.6|837.2|838.8|838.4|837.2|837|164342
1588063500000|2020-04-28 08:45:00|837.4|837|834|833.6|838|837.8|833.6|833.4|181979
1588063800000|2020-04-28 08:50:00|834.2|833.8|836|835.6|837.8|837.2|834.2|833.8|113350
1588064100000|2020-04-28 08:55:00|835.8|835.4|836|835.6|836.2|836|834.8|834.4|95182
1588064400000|2020-04-28 09:00:00|835.8|835.8|834.8|834.6|836|835.8|834.4|834|131101
1588064700000|2020-04-28 09:05:00|834.6|834.4|836.6|836.2|836.6|836.2|834|833.6|78251
1588065000000|2020-04-28 09:10:00|837|836.4|838.6|838.2|838.8|838.4|836.8|836.4|69969
1588065300000|2020-04-28 09:15:00|838.2|838|840|839.6|840.6|840.2|838.2|838|236232
1588065600000|2020-04-28 09:20:00|840.2|839.4|840.6|840.2|841|840.8|839.4|839.2|151609
1588065900000|2020-04-28 09:25:00|840.4|840|841.8|841.2|842.6|842.4|840.2|840|145316
1588066200000|2020-04-28 09:30:00|841.6|841|842.6|842|844.6|844.4|840.4|840|219416
1588066500000|2020-04-28 09:35:00|842.8|842.2|845.8|845.4|846.2|846|842.8|842.2|176136
1588066800000|2020-04-28 09:40:00|846|845.6|842.6|842.2|847.2|846.8|842.6|842.2|182239
1588067100000|2020-04-28 09:45:00|842.4|842|842.2|842|842.6|842.2|840.6|840.4|99722
1588067400000|2020-04-28 09:50:00|842.4|841.8|843|842.8|843.6|843.4|841.8|841.6|102482
1588067700000|2020-04-28 09:55:00|843.2|843|846.6|846.4|846.6|846.4|842.8|842.4|114928
1588068000000|2020-04-28 10:00:00|846.8|846.2|844.6|844.4|847.4|846.8|843.4|843|144917
1588068300000|2020-04-28 10:05:00|844.4|844.2|844.8|844.4|846.2|845.8|844|843.4|91433
1588068600000|2020-04-28 10:10:00|844.6|844.2|843|842.4|845|844.8|842.6|842.2|58717
1588068900000|2020-04-28 10:15:00|843.2|843|843.8|843.6|845|844.6|842.8|842.4|87701
1588069200000|2020-04-28 10:20:00|843.6|843.4|843.6|843|844.2|843.8|843|842.8|52838
1588069500000|2020-04-28 10:25:00|843.4|843.2|844.2|844|844.8|844.6|843.4|843.2|78115
1588069800000|2020-04-28 10:30:00|844.4|843.8|844|843.6|845|844.8|843.6|843.4|110274
1588070100000|2020-04-28 10:35:00|844.2|843.8|847.2|846.8|847.2|846.8|844|843.6|111798
1588070400000|2020-04-28 10:40:00|847.4|846.6|848.4|848.2|848.6|848.2|847|846.6|168142
1588070700000|2020-04-28 10:45:00|848.6|848.4|849|848.6|849|848.8|848|847.6|194684
1588071000000|2020-04-28 10:50:00|848.8|848.8|850.8|850.4|850.8|850.6|848.8|848.6|455262
1588071300000|2020-04-28 10:55:00|851|850.6|851.4|851|852.8|852.6|850.8|850.4|253510
1588071600000|2020-04-28 11:00:00|851.2|850.8|853.6|853.2|853.6|853.4|850.2|849.6|134424
1588071900000|2020-04-28 11:05:00|853.8|853|854.6|854.4|855|854.8|853.2|853|145749
1588072200000|2020-04-28 11:10:00|854.4|854.2|856.6|856.2|857|856.4|854.4|854.2|121058
1588072500000|2020-04-28 11:15:00|856.4|856|855.6|855.4|856.8|856.6|854.8|854.4|223547
1588072800000|2020-04-28 11:20:00|855.4|855.2|853.2|852.8|855.4|855.2|852.4|852.2|138116
1588073100000|2020-04-28 11:25:00|853.4|853|851.4|851.2|853.6|853.2|850.8|850.6|97837
1588073400000|2020-04-28 11:30:00|851.2|851|853.6|853.2|854.6|853.8|851.2|851|81565
1588073700000|2020-04-28 11:35:00|853.8|853|853|852.6|854.6|854|852.8|852.6|135838
1588074000000|2020-04-28 11:40:00|853.2|852.8|851.2|851|853.8|853.4|851|850.8|66978
1588074300000|2020-04-28 11:45:00|851|850.8|852|851.4|852.4|852.2|851|850.8|179450
1588074600000|2020-04-28 11:50:00|851.8|851.2|855.8|855.2|856|855.6|851.6|851.2|190207
1588074900000|2020-04-28 11:55:00|855.6|855.4|859.8|859.6|859.8|859.6|855.6|855.2|603520
1588075200000|2020-04-28 12:00:00|860|859.8|861.2|861|861.6|861.2|859|858.8|531390
1588075500000|2020-04-28 12:05:00|861|860.8|862.2|861.4|863.6|863|861|860.8|146820
1588075800000|2020-04-28 12:10:00|862|861.6|859|858.6|862|861.8|859|858.6|192470
1588076100000|2020-04-28 12:15:00|858.8|858.8|861|860.4|861.8|861.2|857.2|857|272572
1588076400000|2020-04-28 12:20:00|861.2|861|862.4|862|862.4|862|860.4|860|133695
1588076700000|2020-04-28 12:25:00|862.6|862.2|859.4|859|863.4|862.8|859.4|859|223360
1588077000000|2020-04-28 12:30:00|859.6|858.6|861.6|860.8|861.8|861.4|858.4|858|180783
1588077300000|2020-04-28 12:35:00|861.4|861|863.2|862.8|864|863.6|860.8|860.2|265881
1588077600000|2020-04-28 12:40:00|863.4|862.6|862.4|861.6|863.6|863.4|861|860.2|100331
1588077900000|2020-04-28 12:45:00|862.2|861.4|864.6|864.2|864.6|864.2|861.4|860.8|98677
1588078200000|2020-04-28 12:50:00|864.4|864|866.2|865.8|867|866.8|864|863.6|227269
1588078500000|2020-04-28 12:55:00|866.4|866|867.2|866.8|868|867.8|865.8|865.4|164312
1588078800000|2020-04-28 13:00:00|867|866.6|871.2|870.6|872.8|872.4|866|865.6|306190
1588079100000|2020-04-28 13:05:00|871|870.8|872.8|872.6|873.4|873.2|868.8|868.4|99609
1588079400000|2020-04-28 13:10:00|873|872.8|870.6|870.2|873.8|873.6|870.4|870|170884
1588079700000|2020-04-28 13:15:00|870.8|870|871.8|871.4|872|871.8|868.4|868|164042
1588080000000|2020-04-28 13:20:00|871.6|871.2|868.8|868.6|872.6|872.2|867.6|867.2|160724
1588080300000|2020-04-28 13:25:00|868.6|868.4|867|866.6|868.6|868.4|865.6|865.2|244598
1588080600000|2020-04-28 13:30:00|867.2|866.8|865.6|865|869.4|869|864.4|864.2|339234
1588080900000|2020-04-28 13:35:00|865.8|864.8|861|860.6|867.4|867|860.8|860.4|335922
1588081200000|2020-04-28 13:40:00|861.2|860.8|865.2|864.4|865.8|865.2|856.2|856|414600
1588081500000|2020-04-28 13:45:00|865.4|864.6|862.4|861.6|867|866.8|862|861.4|287180
1588081800000|2020-04-28 13:50:00|862.6|861.8|866.4|866|868.2|867.8|862.6|861.8|154629
1588082100000|2020-04-28 13:55:00|866.6|866.2|865.6|865|869.2|869|865.4|864.8|413718
1588082400000|2020-04-28 14:00:00|865.2|864.6|867.4|866.6|867.8|867.4|863.8|863.2|378307
1588082700000|2020-04-28 14:05:00|867.6|866.8|871.2|870.8|871.2|870.8|866.2|865.8|265527
1588083000000|2020-04-28 14:10:00|871.4|870.6|869.4|869|871.6|870.6|867.8|867.2|225928
1588083300000|2020-04-28 14:15:00|869.6|869.2|872.4|871.8|873.8|873.6|869|868.4|290960
1588083600000|2020-04-28 14:20:00|872.2|872|870.4|870.2|873.2|872.6|868.8|868.6|237188
1588083900000|2020-04-28 14:25:00|870.2|870|868.8|868.6|870.4|870.2|867|866.4|306111
1588084200000|2020-04-28 14:30:00|869|868.4|866.4|866|869.4|869|865.8|865.4|221157
1588084500000|2020-04-28 14:35:00|866.6|866.2|868|867.8|869.6|869|866.4|866|171573
1588084800000|2020-04-28 14:40:00|867.8|867.6|860.2|859.6|867.8|867.6|859.8|859.4|325909
1588085100000|2020-04-28 14:45:00|860|860|861.4|861|862.2|861.6|859|858.8|298622
1588085400000|2020-04-28 14:50:00|861.2|860.8|859.8|859.6|862.8|862|859.6|859|275430
1588085700000|2020-04-28 14:55:00|860|859.8|860.6|860|861|860.8|859.2|858.8|680800
1588086000000|2020-04-28 15:00:00|860.8|860.2|860.6|860|861.8|861.6|859.4|858.8|254954
1588086300000|2020-04-28 15:05:00|860.4|859.8|867.4|866.8|867.8|867.6|859.4|858.8|235001
1588086600000|2020-04-28 15:10:00|867.6|867|869.4|869|870.8|870.4|867.2|866.8|288589
1588086900000|2020-04-28 15:15:00|869.2|869.2|868.8|868.2|869.8|869.6|866.2|865.8|226367
1588143600000|2020-04-29 07:00:00|870.4|870|882.8|881|883|881.2|869.2|868|368090
1588143900000|2020-04-29 07:05:00|882.6|881.2|888.8|887.6|892|890.8|881.8|881|448831
1588144200000|2020-04-29 07:10:00|888.6|887.2|889.8|888.4|892|891|887.2|885.6|216901
1588144500000|2020-04-29 07:15:00|889.6|888.6|879|878.4|890|888.6|878.8|878|162625
1588144800000|2020-04-29 07:20:00|878.8|878.2|883.6|882.8|884.6|883.4|877.2|876.6|148745
1588145100000|2020-04-29 07:25:00|883.4|882.6|882.2|881|885.4|883.8|879.8|879|113934
1588145400000|2020-04-29 07:30:00|882.4|881.2|883.8|883|884.6|883.8|880.8|879.8|101492
1588145700000|2020-04-29 07:35:00|884|883.2|881.2|880.2|886.6|885.6|881.2|880.2|178132
1588146000000|2020-04-29 07:40:00|881|880|878.2|877.4|881.2|880.2|877.4|876.8|130968
1588146300000|2020-04-29 07:45:00|878.4|877.6|883|882|883.2|882|877.8|877.4|124773
1588146600000|2020-04-29 07:50:00|883.2|882.2|884.4|883.8|884.6|884|880.8|880.2|182697
1588146900000|2020-04-29 07:55:00|884.2|884|890|889.4|890|889.6|884|884|215496
1588147200000|2020-04-29 08:00:00|889.8|889|887.8|887|889.8|889|886.2|886|177285
1588147500000|2020-04-29 08:05:00|887.6|887.2|886.4|885.8|887.6|887.2|883.4|882.8|95920
1588147800000|2020-04-29 08:10:00|886.2|885.6|880.6|880.2|886.2|885.8|880.2|880|139954
1588148100000|2020-04-29 08:15:00|880.8|880.4|880.2|879.4|882.6|882.2|879.2|878.8|70395
1588148400000|2020-04-29 08:20:00|880|879.2|880|879.4|882|881.8|879.4|879|107498
1588148700000|2020-04-29 08:25:00|879.8|879.2|882.2|881.6|882.4|882|879|878.6|135694
1588149000000|2020-04-29 08:30:00|882|881.4|881.6|881.2|884.4|884.2|880.6|880|148262
1588149300000|2020-04-29 08:35:00|881.4|881|883.8|883.2|884.2|883.6|879.6|879.2|63111
1588149600000|2020-04-29 08:40:00|883.6|883|881.8|881.4|883.6|883|880.4|880|47915
1588149900000|2020-04-29 08:45:00|881.6|881.2|882.2|881.8|883.6|883.2|880|879.8|74206
1588150200000|2020-04-29 08:50:00|882|882|886.4|886|886.8|886.4|881.8|881.4|137219
1588150500000|2020-04-29 08:55:00|886.2|885.8|887.2|886.8|888|887.6|886|885.8|68995
1588150800000|2020-04-29 09:00:00|887.4|887|888.2|887.8|889|888.6|886.2|885.8|203281
1588151100000|2020-04-29 09:05:00|888.4|887.6|890.8|890.4|892|891.4|887.8|887.2|255037
1588151400000|2020-04-29 09:10:00|891|890.6|892.8|892.4|892.8|892.4|890.4|890.2|200043
1588151700000|2020-04-29 09:15:00|892.6|892.2|891.8|891.2|892.6|892.2|889.4|889|73699
1588152000000|2020-04-29 09:20:00|891.6|891.4|890.4|890|892.2|891.8|889.8|889.6|135515
1588152300000|2020-04-29 09:25:00|890.6|890.2|890.4|890|891.8|891.4|889.8|889.6|112953
1588152600000|2020-04-29 09:30:00|890.6|890.2|888.4|888|890.8|890.4|888.2|887.8|69927
1588152900000|2020-04-29 09:35:00|888.6|888.2|890.8|890.4|891|890.8|888.4|888.2|32039
1588153200000|2020-04-29 09:40:00|891|890.6|889.6|889.2|891|890.6|888.4|888|39970
1588153500000|2020-04-29 09:45:00|889.4|889|888.6|888.2|890.8|890.2|888.2|888|82706
1588153800000|2020-04-29 09:50:00|888.4|888.4|888|887.6|890.2|889.8|887.8|887.4|75457
1588154100000|2020-04-29 09:55:00|888.2|887.8|887.8|887.6|889.8|889.2|887.8|887.6|86755
1588154400000|2020-04-29 10:00:00|887.6|887.4|885.8|885.4|887.6|887.6|884.6|884|44319
1588154700000|2020-04-29 10:05:00|885.6|885.2|885.8|885.2|886.8|886.6|884.4|883.8|60277
1588155000000|2020-04-29 10:10:00|885.6|885.4|887|886.6|887.6|887|884.8|884.4|107230
1588155300000|2020-04-29 10:15:00|886.8|886.8|887|886.6|889.6|888.8|886.8|886.4|101591
1588155600000|2020-04-29 10:20:00|887.2|886.8|884.8|884|887.2|887|884|883.8|175958
1588155900000|2020-04-29 10:25:00|885|884.2|882.6|882|885|884.4|881.8|881.4|56244
1588156200000|2020-04-29 10:30:00|882.8|882.2|880.6|880.2|883.4|883|880.4|880|37683
1588156500000|2020-04-29 10:35:00|880.8|880.4|881.6|881.2|882.6|882.4|880.4|880.2|39310
1588156800000|2020-04-29 10:40:00|881.8|881.4|883.6|883.2|883.8|883.4|881.4|881.2|26713
1588157100000|2020-04-29 10:45:00|883.4|883.4|887|886.6|887|886.6|882.6|882.2|69598
1588157400000|2020-04-29 10:50:00|887.2|886.4|885.6|885.2|887.8|887.2|885.6|885.2|72121
1588157700000|2020-04-29 10:55:00|885.8|885.4|888.2|887.6|888.4|887.8|885.6|885.2|35101
1588158000000|2020-04-29 11:00:00|888|887.8|890.8|890|891|890.8|888|887.8|210468
1588158300000|2020-04-29 11:05:00|891|890.2|888.4|888|891|890.4|887.4|887|41793
1588158600000|2020-04-29 11:10:00|888.2|888.2|888.4|888|889.8|889.6|888.2|887.8|95054
1588158900000|2020-04-29 11:15:00|888.6|888.2|886.2|885.8|888.6|888.2|885.4|885|36535
1588159200000|2020-04-29 11:20:00|886|886|887.6|887|887.6|887.2|885.4|885.2|65795
1588159500000|2020-04-29 11:25:00|887.4|886.8|888|887.6|889|888.4|887|886.4|38994
1588159800000|2020-04-29 11:30:00|887.8|887.4|886.8|886.4|889.2|888.6|886.6|886.4|67229
1588160100000|2020-04-29 11:35:00|887|886.6|889|888.6|889.4|888.8|886.6|886.2|35511
1588160400000|2020-04-29 11:40:00|888.8|888.4|885.8|885.4|889.2|888.6|885.8|885.2|88588
1588160700000|2020-04-29 11:45:00|886|885.6|884.8|884.4|886.2|885.8|884.8|884.4|71327
1588161000000|2020-04-29 11:50:00|885|884.6|884.8|884.6|885.6|885.4|884|883.8|74535
1588161300000|2020-04-29 11:55:00|885|884.8|886.2|885.8|886.2|886|883.8|883.4|47795
1588161600000|2020-04-29 12:00:00|886.4|886|887|886.6|887|886.6|885.8|885.4|48555
1588161900000|2020-04-29 12:05:00|886.8|886.4|889.2|888.8|889.8|889.4|886.8|886.4|68346
1588162200000|2020-04-29 12:10:00|889.4|889|889.6|889.2|889.8|889.6|888.8|888.4|42625
1588162500000|2020-04-29 12:15:00|889.4|889|889.4|889|889.6|889.2|888.6|888.4|38785
1588162800000|2020-04-29 12:20:00|889.2|888.8|889.4|889|892|891.6|889|888.6|280573
1588163100000|2020-04-29 12:25:00|889.2|888.8|890.2|889.4|891.4|890.8|889.2|888.8|147417
1588163400000|2020-04-29 12:30:00|890|889.6|896.6|896|898|897.8|889.8|889.4|644229
1588163700000|2020-04-29 12:35:00|896.8|896.2|898.2|897.8|899.8|899.2|896.6|896|180649
1588164000000|2020-04-29 12:40:00|898|898|898.8|898.4|900|899.8|896.4|895.8|110119
1588164300000|2020-04-29 12:45:00|899|898.6|899.6|899.2|899.8|899.6|897.8|897.4|80910
1588164600000|2020-04-29 12:50:00|899.8|899.4|900|899.8|900|899.8|898.8|898.6|1488985
1588164900000|2020-04-29 12:55:00|899.8|899.6|905.8|905.4|906|905.8|899.8|899.6|941412
1588165200000|2020-04-29 13:00:00|906|905.6|903|902.6|907.8|907.6|902.8|902.4|230680
1588165500000|2020-04-29 13:05:00|903.2|902.8|904.6|903.8|906.2|905.6|901.8|901.4|260285
1588165800000|2020-04-29 13:10:00|904.8|904|903|902.8|904.8|904.2|900.4|900.2|139257
1588166100000|2020-04-29 13:15:00|903.2|903|902.6|902.2|903.8|903.2|898.6|898|150977
1588166400000|2020-04-29 13:20:00|902.4|902|899.8|899|902.4|902|898.2|897.8|155450
1588166700000|2020-04-29 13:25:00|899.6|899.2|897|896.8|900.6|900|897|896.6|133096
1588167000000|2020-04-29 13:30:00|896.8|896.6|898.8|898.2|899.4|899|895.2|895|512394
1588167300000|2020-04-29 13:35:00|899|898.4|894.6|894.2|900|899.6|893.8|893.4|272103
1588167600000|2020-04-29 13:40:00|894.4|894|893.8|893.4|896.4|896|892.2|891.8|175568
1588167900000|2020-04-29 13:45:00|893.6|893.6|896.8|896.6|897.4|897.2|893.2|893|162060
1588168200000|2020-04-29 13:50:00|897|896.8|899.2|898.6|899.4|899|896.8|896.2|200941
1588168500000|2020-04-29 13:55:00|899|898.8|898.6|898|899.6|899.2|897.4|896.8|123714
1588168800000|2020-04-29 14:00:00|898.4|897.8|900|899.8|901.4|901.2|897.4|896.8|174348
1588169100000|2020-04-29 14:05:00|900.2|900|901|900.6|902.8|902.6|899.2|899|247222
1588169400000|2020-04-29 14:10:00|901.2|900.8|902.8|902.2|903|902.6|900.2|900|490297
1588169700000|2020-04-29 14:15:00|902.4|902.4|905.4|905|907.8|907.4|902.4|902|300252
1588170000000|2020-04-29 14:20:00|905.2|904.8|905.2|904.8|906|905.6|903.8|903.6|274441
1588170300000|2020-04-29 14:25:00|905|904.6|905.8|905.4|906.2|906|904.8|904.4|196748
1588170600000|2020-04-29 14:30:00|906|905.6|907.2|906.8|908|907.6|905.8|905.4|139954
1588170900000|2020-04-29 14:35:00|907.4|907|904.8|904.4|908.4|908|903.6|903|134872
1588171200000|2020-04-29 14:40:00|904.6|904.2|907|906.8|907.2|906.8|903.8|903.6|352870
1588171500000|2020-04-29 14:45:00|907.2|906.4|906.2|905.6|907.2|906.4|905|904.6|146866
1588171800000|2020-04-29 14:50:00|906|905.8|910.6|910.2|910.6|910.4|906|905.8|159744
1588172100000|2020-04-29 14:55:00|910.4|910.4|911.6|911.2|912|911.8|910.4|910.2|196086
1588172400000|2020-04-29 15:00:00|911.8|911.4|911.4|911|914|913.6|910|909.6|247296
1588172700000|2020-04-29 15:05:00|911.6|911.2|913.2|913|913.6|913.2|911|910.8|234031
1588173000000|2020-04-29 15:10:00|913|912.8|914|913.6|915|914.8|913|912.8|211577
1588173300000|2020-04-29 15:15:00|914.2|913.8|917.4|916.6|917.6|916.8|913.2|913|259795
1588230000000|2020-04-30 07:00:00|928|925|933.4|931.6|933.8|931.8|926.8|925|449360
1588230300000|2020-04-30 07:05:00|933.6|931.8|931.2|929.6|944|942.8|930.4|928.8|435909
1588230600000|2020-04-30 07:10:00|931|929.8|918.8|918|931|929.8|917.6|916.8|364618
1588230900000|2020-04-30 07:15:00|918.6|917.6|911|909.6|920|919.2|907.2|906.6|457043
1588231200000|2020-04-30 07:20:00|910.8|909.4|908|907.2|914.6|914|905.6|905|539189
1588231500000|2020-04-30 07:25:00|907.8|907.4|901.6|901.2|910.8|910.4|901.4|901.2|164303
1588231800000|2020-04-30 07:30:00|901.8|901.4|895|894|904|902.8|891.4|890|341820
1588232100000|2020-04-30 07:35:00|894.8|893.4|893.2|892|895|894.2|890.6|890|211921
1588232400000|2020-04-30 07:40:00|893.4|892.2|894.2|893.6|896.2|895.6|890.8|889.6|148311
1588232700000|2020-04-30 07:45:00|894|893.8|903.6|903|903.8|903|893.2|892.2|278541
1588233000000|2020-04-30 07:50:00|904|903.2|897.8|897|904.8|904.4|897.6|896.6|171729
1588233300000|2020-04-30 07:55:00|897.6|897.2|893.2|892.6|897.8|897.2|891.4|891|110222
1588233600000|2020-04-30 08:00:00|893|892.4|896.4|896|896.6|896.4|891.8|891|195579
1588233900000|2020-04-30 08:05:00|896.6|895.8|903.8|902.8|904.8|904.6|896.6|895.6|274282
1588234200000|2020-04-30 08:10:00|904|903|912.2|911.6|912.4|911.6|904|903|231093
1588234500000|2020-04-30 08:15:00|912|911.4|913.6|913|918.6|918.4|909.8|909.6|348949
1588234800000|2020-04-30 08:20:00|913.4|913.2|910.8|910.4|913.6|913.2|907|906|165812
1588235100000|2020-04-30 08:25:00|911|910.6|912.8|911.8|915.4|914.8|910.4|910.2|219165
1588235400000|2020-04-30 08:30:00|912.6|911.4|914|913.4|917|916.4|909.6|909|111422
1588235700000|2020-04-30 08:35:00|914.2|913.6|912|911.4|914.8|914.2|911.6|910.8|90223
1588236000000|2020-04-30 08:40:00|912.6|911.6|910.4|910|912.8|912.2|910.4|910|59615
1588236300000|2020-04-30 08:45:00|910.6|910.2|912.2|911.8|913.2|912.4|909.8|909|67355
1588236600000|2020-04-30 08:50:00|912.4|912|912.2|911.8|914.2|914|911|910.6|123914
1588236900000|2020-04-30 08:55:00|912|911.6|908.4|907.8|912.6|912|908.4|907.6|90081
1588237200000|2020-04-30 09:00:00|908.6|908|913|912.6|913|912.8|908|907.4|31202
1588237500000|2020-04-30 09:05:00|912.8|912.4|909.2|908.4|913|912.4|908.2|907.6|64970
1588237800000|2020-04-30 09:10:00|909|908.2|906|905.6|910|909.4|905.6|905|77095
1588238100000|2020-04-30 09:15:00|906.2|905.8|906|905.4|908.2|907.6|904.4|903.6|76004
1588238400000|2020-04-30 09:20:00|906.2|905.6|903.8|903.4|908|907.4|903.4|903.2|91878
1588238700000|2020-04-30 09:25:00|904|903.6|905.2|905|907.4|907.2|903.8|903.4|42240
1588239000000|2020-04-30 09:30:00|905|904.8|907.4|906.8|907.4|906.8|903.2|902.6|81828
1588239300000|2020-04-30 09:35:00|907.2|906.6|907.8|907.4|908.4|908.2|906.2|906|49640
1588239600000|2020-04-30 09:40:00|907.6|907.2|908.8|908.4|909|908.6|907|906.6|42560
1588239900000|2020-04-30 09:45:00|909|908.6|911|910.8|912.6|912.2|908.6|908.4|47531
1588240200000|2020-04-30 09:50:00|910.8|910.6|908.8|908.2|911|910.8|908.6|908|45356
1588240500000|2020-04-30 09:55:00|909|908.4|910.4|909.8|911|910.6|908.8|908.4|52863
1588240800000|2020-04-30 10:00:00|910.6|910|910|909.6|912.4|912|909.2|909|60681
1588241100000|2020-04-30 10:05:00|909.8|909.4|907.8|907.4|910|909.6|907.2|907|32763
1588241400000|2020-04-30 10:10:00|907.6|907.2|908|907.6|908.4|908.2|907.4|907|38972
1588241700000|2020-04-30 10:15:00|908.2|907.8|907.8|907.4|908.4|908|906|905.4|72814
1588242000000|2020-04-30 10:20:00|907.6|907.6|908.6|908.2|909.8|909.2|906.6|906.2|97117
1588242300000|2020-04-30 10:25:00|908.4|908|904.8|904|908.4|908|904.4|904|56406
1588242600000|2020-04-30 10:30:00|904.6|904.2|902.8|902.4|904.6|904.4|901.8|901.2|51778
1588242900000|2020-04-30 10:35:00|902.6|902.2|901|900.6|902.6|902.2|899.4|898.8|71925
1588243200000|2020-04-30 10:40:00|900.8|900.4|899.8|899|901.8|901.4|899.4|899|26701
1588243500000|2020-04-30 10:45:00|899.6|898.8|901|900.8|902.4|902.2|899.4|898.8|46743
1588243800000|2020-04-30 10:50:00|900.8|900.6|899.6|898.8|901|900.6|898|897.4|72463
1588244100000|2020-04-30 10:55:00|899.4|898.6|897.2|897|899.4|899|897.2|896.8|53168
1588244400000|2020-04-30 11:00:00|897.4|897.2|896.8|896.2|899|898.6|896|895.6|33955
1588244700000|2020-04-30 11:05:00|896.6|896.4|893.8|893.4|896.8|896.6|893.8|893.2|68069
1588245000000|2020-04-30 11:10:00|893.6|893.2|891.8|891.2|894.4|894.2|891|890.6|46174
1588245300000|2020-04-30 11:15:00|892|891.4|891.6|891.2|894.2|893.8|891.6|891.2|42382
1588245600000|2020-04-30 11:20:00|891.4|891|890.2|889.8|893.4|892.8|889.4|889.2|138512
1588245900000|2020-04-30 11:25:00|890.4|890|889.6|889|891.6|891.2|888.4|888|101177
1588246200000|2020-04-30 11:30:00|889.8|888.8|893.2|892.6|893.4|892.8|889.2|888.6|59627
1588246500000|2020-04-30 11:35:00|893|892.4|894|893.4|894|893.6|891.6|891|72716
1588246800000|2020-04-30 11:40:00|893.8|893.2|892.8|892.2|894.8|894.4|892.2|891.6|38533
1588247100000|2020-04-30 11:45:00|892.6|892|886|885.4|893.8|893.2|884.4|884|184821
1588247400000|2020-04-30 11:50:00|886.2|885.2|881.8|881.2|886.4|885.4|881.6|881|88956
1588247700000|2020-04-30 11:55:00|881.6|881|879|878.4|882.8|882.4|878.4|878|341877
1588248000000|2020-04-30 12:00:00|878.8|878.2|884.2|883.2|884.4|883.4|877|876.2|120097
1588248300000|2020-04-30 12:05:00|884|883|890.6|889.8|890.6|890.2|883.8|883|138756
1588248600000|2020-04-30 12:10:00|890.4|890|888.2|887.2|892.4|892|886|885.4|127633
1588248900000|2020-04-30 12:15:00|888|887|887.6|887|888.6|888|885.4|885|28672
1588249200000|2020-04-30 12:20:00|887.8|887.2|890.6|890.2|890.8|890.4|886.6|886.2|143406
1588249500000|2020-04-30 12:25:00|890.8|890.4|891.8|891.2|893|892.2|889.8|889.4|58215
1588249800000|2020-04-30 12:30:00|891.6|891|892.8|892.2|895.2|894.6|891.4|891|97125
1588250100000|2020-04-30 12:35:00|893|892.4|891.2|890.8|894.8|894|890.2|890|120650
1588250400000|2020-04-30 12:40:00|891|890.6|892.4|891.8|895|894.4|890.2|890|133984
1588250700000|2020-04-30 12:45:00|892.6|892|890.4|890.2|893.4|893|890.2|890|79633
1588251000000|2020-04-30 12:50:00|890.6|890|887.4|886.8|890.8|890.6|886|885.6|136653
1588251300000|2020-04-30 12:55:00|887.6|887|886.8|886.2|890.4|890.2|886.8|886|179552
1588251600000|2020-04-30 13:00:00|886.6|886|884.8|884|887.6|887|884.6|884|132200
1588251900000|2020-04-30 13:05:00|885|884.2|881|880.8|885|884.6|880.6|880|115358
1588252200000|2020-04-30 13:10:00|881.2|880.6|883.6|883|885|884.4|881.2|880.6|97309
1588252500000|2020-04-30 13:15:00|883.4|882.8|881.8|881.2|885|884.6|881.2|880.8|81938
1588252800000|2020-04-30 13:20:00|881.6|881.4|881.2|881|883.2|882.6|879.4|878.8|97311
1588253100000|2020-04-30 13:25:00|881.4|880.6|886.8|886.2|886.8|886.4|881.2|880.6|161312
1588253400000|2020-04-30 13:30:00|887|886.6|880|879.6|887|886.8|879.8|879.6|317756
1588253700000|2020-04-30 13:35:00|879.8|879.8|873.8|873.4|879.8|879.8|872|871.2|246909
1588254000000|2020-04-30 13:40:00|873.6|873.2|876.8|876.2|879.6|878.8|873.2|872.6|122171
1588254300000|2020-04-30 13:45:00|877|876.4|877.4|877|879.6|879.2|874.4|874|190128
1588254600000|2020-04-30 13:50:00|877.2|876.6|879.6|879.2|880.8|880.4|877|876.6|143168
1588254900000|2020-04-30 13:55:00|879.4|879|886.4|885.8|887.8|887|878.8|878.6|146180
1588255200000|2020-04-30 14:00:00|886.2|886|885.6|885.2|889.8|889.6|885|884.6|176140
1588255500000|2020-04-30 14:05:00|885.4|885|886|885.4|888|887.8|883.4|882.8|189997
1588255800000|2020-04-30 14:10:00|886.2|885.6|887.6|887.2|889.6|889|884.8|884.2|107786
1588256100000|2020-04-30 14:15:00|887.4|887|883|882.6|888.2|887.6|882.6|882|106580
1588256400000|2020-04-30 14:20:00|882.8|882.4|881.2|880.6|883.2|882.8|879.2|878.8|146125
1588256700000|2020-04-30 14:25:00|881.4|880.8|885.6|885.2|886.8|886.4|880.6|880.2|236331
1588257000000|2020-04-30 14:30:00|885.8|885.4|887.6|887.2|887.6|887.2|884.6|884.4|130219
1588257300000|2020-04-30 14:35:00|887.8|887.4|882.6|882.2|888.6|887.8|882.6|882.2|119894
1588257600000|2020-04-30 14:40:00|882.4|882.4|881.8|881.2|884|883.6|880.6|880.2|150472
1588257900000|2020-04-30 14:45:00|881.6|881.4|882|881.6|882.8|882.4|880.6|880.4|120809
1588258200000|2020-04-30 14:50:00|882.2|881.8|882|881.6|883.8|883.6|881.4|881|308792
1588258500000|2020-04-30 14:55:00|881.8|881.4|880.4|879.8|884.2|883.8|879.8|879.2|119296
1588258800000|2020-04-30 15:00:00|880.2|880|881.8|881.4|883.6|883|880.2|880|127845
1588259100000|2020-04-30 15:05:00|881.6|881.2|876.6|876.2|881.8|881.4|876.2|876|171095
1588259400000|2020-04-30 15:10:00|876.4|876|876.8|876.4|878.4|877.2|875.2|875|236247
1588259700000|2020-04-30 15:15:00|877|876.6|876|875.4|879.6|879.4|875.2|875|220435
1588575900000|2020-05-04 07:05:00|838|837|836.6|835|843|837.4|822|820.2|1092309
1588576200000|2020-05-04 07:10:00|836.2|834.6|825.2|824|841.6|840|823.2|821.6|324344
1588576500000|2020-05-04 07:15:00|825|823.8|823|822.2|827|825.6|823|822|218807
1588576800000|2020-05-04 07:20:00|822.8|822|825|824.2|825.6|825|818.6|818|262319
1588577100000|2020-05-04 07:25:00|825.4|824.4|819.6|818.8|826.8|825.4|819.6|818.6|228921
1588577400000|2020-05-04 07:30:00|819.8|819|828.6|827.6|828.8|828|819.8|819|132381
1588577700000|2020-05-04 07:35:00|828.8|827.8|831.4|830.6|832|831.2|826.8|826|135098
1588578000000|2020-05-04 07:40:00|831.8|830.8|832|831.2|835.8|834.6|830|829.8|185268
1588578300000|2020-05-04 07:45:00|832.2|831.4|830.4|830|833|832.2|829.6|829.2|140623
1588578600000|2020-05-04 07:50:00|830.2|829.6|825|824|830.2|829.6|824.2|823.4|297639
1588578900000|2020-05-04 07:55:00|825.2|824.2|823.8|823.4|828|827.4|823.8|823.2|141967
1588579200000|2020-05-04 08:00:00|824|823.6|828.6|828.2|829.2|828.6|823|822.2|246119
1588579500000|2020-05-04 08:05:00|828.4|828|826.8|826.2|829.6|829.2|825.6|825.2|235191
1588579800000|2020-05-04 08:10:00|826.6|826.4|825.2|824.8|828|827.4|823.8|823.2|108051
1588580100000|2020-05-04 08:15:00|825|824.6|824.2|823.8|826|825.4|823|822.6|95616
1588580400000|2020-05-04 08:20:00|824|823.6|824.4|823.6|826.2|825.8|823.4|823|126343
1588580700000|2020-05-04 08:25:00|824.6|823.8|826|825.6|827.6|827|824.4|823.8|101914
1588581000000|2020-05-04 08:30:00|826.2|825.8|823.4|822.8|826.2|826|823|822.6|98098
1588581300000|2020-05-04 08:35:00|823.2|822.6|825.2|825|825.4|825|822|821.6|110789
1588581600000|2020-05-04 08:40:00|825|824.8|828.4|828|828.8|828.4|824.8|824.4|160069
1588581900000|2020-05-04 08:45:00|828.6|828.2|827.4|827|830.6|830.2|827.2|826.8|80540
1588582200000|2020-05-04 08:50:00|827.2|826.8|826.2|825.8|827.6|827.4|825|824.4|100192
1588582500000|2020-05-04 08:55:00|826|825.6|825.2|824.8|826.4|826.2|824.6|824.2|86769
1588582800000|2020-05-04 09:00:00|825|825|823.4|823|825.2|825|822.8|822.4|148000
1588583100000|2020-05-04 09:05:00|823.2|823.2|825.6|825.2|826|825.6|823|822.8|76629
1588583400000|2020-05-04 09:10:00|825.4|825|824.2|823.8|825.6|825.2|823.4|822.8|106384
1588583700000|2020-05-04 09:15:00|824.4|824|820.8|820.4|824.4|824|820.6|820.2|136047
1588584000000|2020-05-04 09:20:00|821|820.6|818.4|818|821.2|820.8|817.8|817.4|407603
1588584300000|2020-05-04 09:25:00|818.2|817.8|818|817.6|818.8|818.4|817.2|817|87140
1588584600000|2020-05-04 09:30:00|818.2|818|818.2|817.8|819.4|818.8|817.8|817.6|138169
1588584900000|2020-05-04 09:35:00|818|817.6|818|817.4|819|818.8|817.4|817.2|76751
1588585200000|2020-05-04 09:40:00|818.2|817.6|820.2|819.8|820.8|820.2|818|817.4|55651
1588585500000|2020-05-04 09:45:00|820|819.6|821.6|821|821.8|821.4|819.6|819.2|62228
1588585800000|2020-05-04 09:50:00|821.8|821.2|820.6|820.2|822.6|822.2|820|819.4|73041
1588586100000|2020-05-04 09:55:00|820.4|820|819.8|819.4|820.4|820|818.2|818|94408
1588586400000|2020-05-04 10:00:00|820|819.6|816|815.6|820.2|820|815.2|815|139562
1588586700000|2020-05-04 10:05:00|815.8|815.4|815.6|815.2|816.8|816.4|815.2|815|98715
1588587000000|2020-05-04 10:10:00|815.8|815.4|817|816.4|817.6|817.2|815.8|815.4|131224
1588587300000|2020-05-04 10:15:00|817.2|816.6|821|820.8|821|820.8|817.2|816.6|202049
1588587600000|2020-05-04 10:20:00|821.2|820.6|819.8|819.4|822|821.6|819.4|819|104372
1588587900000|2020-05-04 10:25:00|819.6|819.6|818.8|818.2|819.6|819.6|817.2|817|99321
1588588200000|2020-05-04 10:30:00|818.6|818.4|818.4|818|820.8|820.2|818.2|817.8|89783
1588588500000|2020-05-04 10:35:00|818.6|818.2|818.2|817.6|818.8|818.6|816.4|816|87173
1588588800000|2020-05-04 10:40:00|818.4|817.8|820.4|820|821.6|821.2|818.4|817.8|114268
1588589100000|2020-05-04 10:45:00|820.2|819.8|819.8|819.4|820.8|820.6|819|818.6|50574
1588589400000|2020-05-04 10:50:00|819.6|819.2|819.4|819|820|819.6|817.4|817.2|84259
1588589700000|2020-05-04 10:55:00|819.2|818.8|819|818.6|819.8|819.6|818.2|818|72718
1588590000000|2020-05-04 11:00:00|818.8|818.4|820.6|820.2|820.8|820.2|817.6|817|79000
1588590300000|2020-05-04 11:05:00|820.4|820|819.2|818.8|821.4|821|819|818.8|57366
1588590600000|2020-05-04 11:10:00|819|818.6|819.2|818.8|820|819.8|818.8|818.4|36997
1588590900000|2020-05-04 11:15:00|819|818.6|820.8|820.2|820.8|820.4|818|817.6|63527
1588591200000|2020-05-04 11:20:00|820.6|820|818.4|818|820.6|820|817.2|817|56009
1588591500000|2020-05-04 11:25:00|818.2|818.2|820.6|820.2|821|820.4|818.2|818.2|45226
1588591800000|2020-05-04 11:30:00|820.8|820.4|819.4|819|821|820.6|818.8|818.4|51832
1588592100000|2020-05-04 11:35:00|819.6|819.2|819.8|819.4|820.4|820.2|818.2|818|108142
1588592400000|2020-05-04 11:40:00|819.6|819.6|819.4|819|820.2|820|818.8|818.4|61085
1588592700000|2020-05-04 11:45:00|819.6|819.2|820|819.6|820.6|820.2|818.8|818.4|36125
1588593000000|2020-05-04 11:50:00|819.8|819.4|822|821.6|822|821.8|819|818.8|52477
1588593300000|2020-05-04 11:55:00|822.2|821.8|821.2|820.8|823|822.6|821|820.6|63212
1588593600000|2020-05-04 12:00:00|821|821|819.4|818.8|821.2|821|818.6|818.2|114211
1588593900000|2020-05-04 12:05:00|819.6|819|823|822.6|823|822.6|818.4|818|151669
1588594200000|2020-05-04 12:10:00|823.2|822.8|825.4|825|825.8|825.6|823.2|822.6|141930
1588594500000|2020-05-04 12:15:00|825.2|825.2|826.2|825.6|826.6|826.2|824.2|824|171395
1588594800000|2020-05-04 12:20:00|826|825.8|828|827.8|828.4|828|825.6|825.2|72747
1588595100000|2020-05-04 12:25:00|828.2|828|829.6|829.2|831.8|831.2|828.2|828|138089
1588595400000|2020-05-04 12:30:00|829.4|829|829.6|829|831|830.4|829|828.2|127220
1588595700000|2020-05-04 12:35:00|829.4|828.8|828.8|828.6|829.8|829.4|827.8|827.2|81193
1588596000000|2020-05-04 12:40:00|829|828.8|828.4|828|829.8|829.6|827.6|827.4|75075
1588596300000|2020-05-04 12:45:00|828.2|827.8|824.8|824.6|828.4|827.8|824.4|824|95941
1588596600000|2020-05-04 12:50:00|825|824.8|821.4|820.8|825.4|825.2|821|820.8|86280
1588596900000|2020-05-04 12:55:00|821.2|821|820.8|820.4|822|821.8|819.8|819.4|97267
1588597200000|2020-05-04 13:00:00|820.6|820.2|820|819.6|822|821.8|819.4|819|91887
1588597500000|2020-05-04 13:05:00|819.8|819.4|820.4|820|821|820.8|819.4|819|103677
1588597800000|2020-05-04 13:10:00|820.6|820.2|821.2|820.8|823|822.6|820|819.8|138002
1588598100000|2020-05-04 13:15:00|821.4|821|819.8|819.4|821.6|821.2|819.6|819.2|91923
1588598400000|2020-05-04 13:20:00|819.6|819.2|822|821.6|822|821.8|819.2|819|114246
1588598700000|2020-05-04 13:25:00|822.2|821.8|818.6|818.2|822.6|822.2|818.4|818|116613
1588599000000|2020-05-04 13:30:00|818.8|818.4|815.6|815.2|819.8|819.4|814.4|814.2|484575
1588599300000|2020-05-04 13:35:00|815.4|815|814.6|814.4|816|815.6|813.2|812.6|175027
1588599600000|2020-05-04 13:40:00|814.8|814.2|819.2|818.4|819.2|818.6|813.8|813.2|126309
1588599900000|2020-05-04 13:45:00|819|818.2|822|821.6|822|821.8|818.2|818|111488
1588600200000|2020-05-04 13:50:00|821.8|821.4|823.8|823|824.4|824|821.2|821|116499
1588600500000|2020-05-04 13:55:00|823.6|823.2|823.8|823.2|824.8|824.2|821.8|821.6|96247
1588600800000|2020-05-04 14:00:00|823.6|823|826.6|825.8|827.2|827|822.2|821.8|127162
1588601100000|2020-05-04 14:05:00|826.8|826|825.6|825|828.2|827.6|825.2|824.4|204732
1588601400000|2020-05-04 14:10:00|825.2|825.2|828|827.6|829|828.4|825|824.4|121485
1588601700000|2020-05-04 14:15:00|827.8|827.4|830|829.4|831|830.4|827.8|827.2|163854
1588602000000|2020-05-04 14:20:00|829.8|829.2|825|824.4|829.8|829.2|824.8|824.2|114770
1588602300000|2020-05-04 14:25:00|824.8|824.2|823.6|823|824.8|824.6|821.8|821.4|123056
1588602600000|2020-05-04 14:30:00|823.4|822.8|820.2|819.8|823.4|822.8|820.2|819.6|99761
1588602900000|2020-05-04 14:35:00|820.4|820|822|821.4|822|821.6|819.8|819|78313
1588603200000|2020-05-04 14:40:00|822.2|821.6|824.6|824|824.8|824.2|821.6|821|128736
1588603500000|2020-05-04 14:45:00|824.8|824.2|825.8|825.4|827.2|826.6|823.8|823.2|211647
1588603800000|2020-05-04 14:50:00|826|825.6|827|826.4|828|827.4|825|824.8|147278
1588604100000|2020-05-04 14:55:00|826.8|826.6|823|822.4|827.2|826.6|822.6|822.2|171682
1588604400000|2020-05-04 15:00:00|823.2|822.6|821|820.6|823.4|823.2|821|820.4|145093
1588604700000|2020-05-04 15:05:00|821.2|820.4|820|819.6|822.8|822.4|819.6|819.2|151672
1588605000000|2020-05-04 15:10:00|820.2|819.8|819|818.4|822|821.6|818|817.8|189584
1588605300000|2020-05-04 15:15:00|818.8|818.6|820.4|820|821.2|820.6|818.6|818|169205
1588662000000|2020-05-05 07:00:00|820|819.6|828.8|827|830|828|820|819|840383
1588662300000|2020-05-05 07:05:00|828.6|827.2|834.6|833.8|834.6|833.8|827|825.8|206002
1588662600000|2020-05-05 07:10:00|834.4|834|834.6|834.2|836.4|836|829.8|829|293496
1588662900000|2020-05-05 07:15:00|834.8|834.4|835.2|834.8|836.8|836|832.4|832|322190
1588663200000|2020-05-05 07:20:00|835.4|835|836.4|835.8|838.6|838.2|834.8|834.4|236106
1588663500000|2020-05-05 07:25:00|836.2|836.2|835.6|835|836.4|836.2|833.8|833.2|175590
1588663800000|2020-05-05 07:30:00|835.8|835.2|841.6|841.2|841.6|841.4|835.8|835.2|242094
1588664100000|2020-05-05 07:35:00|841.8|841.4|838.6|838.2|843|842.4|837.8|837|135522
1588664400000|2020-05-05 07:40:00|838.8|838.4|839.6|838.8|839.8|839|835.2|834.8|103832
1588664700000|2020-05-05 07:45:00|839.8|839|836.2|835.8|840|839.6|836.2|835.4|103064
1588665000000|2020-05-05 07:50:00|836.4|836|836.8|836.4|838.6|837.6|836.2|835.8|66770
1588665300000|2020-05-05 07:55:00|836.6|836.2|836.4|835.8|837.6|837.2|835.6|835.2|146585
1588665600000|2020-05-05 08:00:00|836.2|835.6|833.4|833|836.2|835.6|833.2|832.8|118040
1588665900000|2020-05-05 08:05:00|833.2|832.8|834.8|834.2|836.6|836|831.8|831.2|178400
1588666200000|2020-05-05 08:10:00|835|834.4|833.8|833.4|838.4|838.2|833.6|833.2|166120
1588666500000|2020-05-05 08:15:00|833.6|833.2|828.2|827.2|833.6|833.2|827.8|827.2|366093
1588666800000|2020-05-05 08:20:00|828|827|834.2|833.6|834.4|833.8|826|825.4|170209
1588667100000|2020-05-05 08:25:00|834|833.4|833.6|833.4|837.6|837|833.4|832.8|132822
1588667400000|2020-05-05 08:30:00|833.8|833.6|830.8|829.8|835.2|834.6|830|829.2|152252
1588667700000|2020-05-05 08:35:00|831|830|829.4|828.8|833.4|832.6|829.2|828.6|83911
1588668000000|2020-05-05 08:40:00|829.2|828.6|827|826.8|829.2|828.6|825.6|825.2|177330
1588668300000|2020-05-05 08:45:00|827.2|826.6|822.4|821.6|827.2|826.8|821.6|821.4|124079
1588668600000|2020-05-05 08:50:00|822.2|821.4|820.8|820.2|824.8|824.4|820.2|819.4|269722
1588668900000|2020-05-05 08:55:00|820.6|820|817.2|816.2|821.2|820.6|815.4|815|114932
1588669200000|2020-05-05 09:00:00|817|816|817|816.4|821|820.6|815.6|815.2|148110
1588669500000|2020-05-05 09:05:00|817.2|817|819.2|818.6|819.4|818.6|816.2|816|128891
1588669800000|2020-05-05 09:10:00|819|818.8|818.4|817.6|820.4|819.8|817.4|817.2|66205
1588670100000|2020-05-05 09:15:00|818.6|817.8|819.6|819.2|822.8|821.8|818.6|817.8|92576
1588670400000|2020-05-05 09:20:00|819.8|819.4|815.2|814.2|820.4|819.6|814.8|814.2|232292
1588670700000|2020-05-05 09:25:00|815|814|812.8|812|815.4|814.6|812.4|812|83285
1588671000000|2020-05-05 09:30:00|813|812.2|815.4|815|816.4|816|812.4|812|129374
1588671300000|2020-05-05 09:35:00|815.6|815.2|816.8|816.2|817.8|817|815|814.6|345596
1588671600000|2020-05-05 09:40:00|817|816.4|818.8|818.2|819|818.2|816.4|816|43009
1588671900000|2020-05-05 09:45:00|818.6|818|819|818.2|820|819.4|817.8|817.2|59719
1588672200000|2020-05-05 09:50:00|818.6|818|817.4|816.8|819.8|819|816.6|815.4|184946
1588672500000|2020-05-05 09:55:00|817.2|816.6|818.8|818.2|819.2|818.8|816.8|816.4|41420
1588672800000|2020-05-05 10:00:00|818.6|818.4|820|819.6|820.4|820|818.2|817.8|31138
1588673100000|2020-05-05 10:05:00|820.2|819.8|818|817.6|820.4|820.2|817.6|817|54297
1588673400000|2020-05-05 10:10:00|818.2|817.4|817|816.6|820.6|819.8|817|816.6|53474
1588673700000|2020-05-05 10:15:00|816.8|816.8|815.4|814.8|817.4|817|814.4|814.2|241274
1588674000000|2020-05-05 10:20:00|815.6|815|813|812.6|815.8|815.2|813|812.4|91148
1588674300000|2020-05-05 10:25:00|812.8|812|813.6|813.2|814.4|814|812.4|812|58901
1588674600000|2020-05-05 10:30:00|813.4|813|814.4|814|815.4|814.8|812.2|812|154369
1588674900000|2020-05-05 10:35:00|814.6|814.2|815.4|815|815.6|815.2|813.2|812.8|43569
1588675200000|2020-05-05 10:40:00|815.6|814.8|818|817.6|818.6|818|815.2|814.8|47627
1588675500000|2020-05-05 10:45:00|817.8|817.4|815.2|814.6|818|817.6|815|814.4|91571
1588675800000|2020-05-05 10:50:00|815|814.4|813.4|813|815|814.4|813.2|812.8|86903
1588676100000|2020-05-05 10:55:00|813.2|813.2|813.2|812.8|813.4|813.2|811.6|811|339356
1588676400000|2020-05-05 11:00:00|813.4|813|813.4|813|816|815.4|813.2|812.8|42450
1588676700000|2020-05-05 11:05:00|813.6|812.8|815.2|814.6|815.2|814.8|812.8|812.4|181330
1588677000000|2020-05-05 11:10:00|815.4|814.8|816.4|816.2|817.4|816.6|814.8|814.4|75435
1588677300000|2020-05-05 11:15:00|816.6|816.4|813.2|812.8|816.8|816.4|813|812.6|56996
1588677600000|2020-05-05 11:20:00|813.4|813|813|812.6|814|813.4|811.2|811|104195
1588677900000|2020-05-05 11:25:00|812.8|812.4|813.4|813|814|813.6|812.2|811.6|53049
1588678200000|2020-05-05 11:30:00|813.6|813.2|813.4|813|815.8|815|812.8|812.6|119655
1588678500000|2020-05-05 11:35:00|813.6|813.2|813.2|812.8|814.2|813.6|812.4|812|53551
1588678800000|2020-05-05 11:40:00|813.4|813|814|813.4|814.6|814|812.2|811.6|69153
1588679100000|2020-05-05 11:45:00|813.8|813.6|814.2|814|814.4|814|812.8|812.2|96225
1588679400000|2020-05-05 11:50:00|814|813.8|813.6|813.2|815.6|815.2|813.4|813.2|52649
1588679700000|2020-05-05 11:55:00|813.4|813|813.2|813|813.6|813.2|812|811.8|113947
1588680000000|2020-05-05 12:00:00|813|812.8|814.6|814.2|814.6|814.2|811.8|811.4|175499
1588680300000|2020-05-05 12:05:00|814.8|814|815.2|814.8|815.2|814.8|812.8|812.4|109441
1588680600000|2020-05-05 12:10:00|815.4|815|814.4|814|816.2|815.8|814|813.6|75213
1588680900000|2020-05-05 12:15:00|814.2|814.2|814.4|814.2|815.4|815.2|813.6|813|71558
1588681200000|2020-05-05 12:20:00|814.6|814.4|814.2|813.6|815.2|815|813.8|813.4|67287
1588681500000|2020-05-05 12:25:00|814|813.8|816.8|816.4|817.8|817.4|814|813.8|88882
1588681800000|2020-05-05 12:30:00|817|816.6|816|815.6|817.4|816.8|815.8|815.6|92773
1588682100000|2020-05-05 12:35:00|815.8|815.8|816.4|816|816.6|816|814|813.6|58419
1588682400000|2020-05-05 12:40:00|816.2|815.8|817.8|817.6|818|817.6|815.2|814.6|47770
1588682700000|2020-05-05 12:45:00|818|817.4|818|817.6|818.4|818|816.6|816.4|49353
1588683000000|2020-05-05 12:50:00|817.8|817.4|817|816.8|819|818.6|816.2|815.6|92328
1588683300000|2020-05-05 12:55:00|817.2|817|818.2|817.8|818.4|818.2|816.6|816|46344
1588683600000|2020-05-05 13:00:00|818|817.6|817.2|816.8|818|817.6|815.6|815.2|36235
1588683900000|2020-05-05 13:05:00|817.4|817|820|819.6|820|819.8|817.2|816.8|75402
1588684200000|2020-05-05 13:10:00|820.2|819.8|818.6|818.4|820.4|820|818.4|818|65193
1588684500000|2020-05-05 13:15:00|818.8|818.6|817.6|817.2|819|818.6|816.6|816.2|42137
1588684800000|2020-05-05 13:20:00|817.4|817|816.2|815.8|817.8|817.4|815.2|815|65477
1588685100000|2020-05-05 13:25:00|816.4|816|815.4|815|817|816.8|814.8|814.4|136998
1588685400000|2020-05-05 13:30:00|815.6|815.2|818.8|818.4|820.6|820.4|815|814.8|542443
1588685700000|2020-05-05 13:35:00|819|818.6|817.8|817.4|819|818.8|816|815.8|275683
1588686000000|2020-05-05 13:40:00|818|817.6|816.8|816.4|819|818.6|815.4|815|268888
1588686300000|2020-05-05 13:45:00|817|816.6|814.6|814.2|817.8|817.2|814|813.8|218255
1588686600000|2020-05-05 13:50:00|814.8|814.4|811.2|810.8|815.4|815|811.2|810.8|383026
1588686900000|2020-05-05 13:55:00|811|811|815.4|814.6|816.8|816.2|810.6|810.2|213355
1588687200000|2020-05-05 14:00:00|815.6|814.8|814|813.4|817.6|817.2|813.8|813.4|232662
1588687500000|2020-05-05 14:05:00|813.4|813.2|812.6|812.2|814.6|814.4|812|811.6|484091
1588687800000|2020-05-05 14:10:00|812.8|812.4|809.8|809.4|813.4|813|809.6|809.2|381007
1588688100000|2020-05-05 14:15:00|810|809.6|813|812.6|813.4|813.2|810|809.6|169248
1588688400000|2020-05-05 14:20:00|812.8|812.4|809.8|809.4|813.4|813.2|809.6|809.4|163113
1588688700000|2020-05-05 14:25:00|809.6|809.2|807|806.6|809.8|809.2|806.6|806.4|261757
1588689000000|2020-05-05 14:30:00|806.8|806.4|808|807.8|808.8|808.6|806.4|806.2|202436
1588689300000|2020-05-05 14:35:00|808.2|808|810.4|809.8|810.4|809.8|808.2|808|205450
1588689600000|2020-05-05 14:40:00|810.2|810|809.8|809.4|812|811.4|809.6|809.2|290570
1588689900000|2020-05-05 14:45:00|809.6|809.6|806.6|806.4|810|809.8|806.6|806.4|260692
1588690200000|2020-05-05 14:50:00|806.8|806.2|807.2|807|807.8|807.6|804.8|804.4|349389
1588690500000|2020-05-05 14:55:00|807.4|806.8|808.4|807.8|810|809.4|807.2|806.8|236901
1588690800000|2020-05-05 15:00:00|808.6|808|809.8|809.6|810.8|810.4|807.2|807|268941
1588691100000|2020-05-05 15:05:00|809.6|809.4|811.2|810.6|811.4|811|808.4|808|235935
1588691400000|2020-05-05 15:10:00|810.6|810.4|811.6|811.2|811.6|811.2|807.8|807.6|326158
1588691700000|2020-05-05 15:15:00|811.4|811|811.6|811|811.6|811.2|809.4|809|220246
1588748400000|2020-05-06 07:00:00|805|804.6|803.4|802.6|806.4|804.8|801.8|801.2|383668
1588748700000|2020-05-06 07:05:00|803.2|802.4|799.4|798.8|803.2|802.6|797|796.4|452573
1588749000000|2020-05-06 07:10:00|799.2|798.6|804.8|803.8|805|803.8|798|797.6|215243
1588749300000|2020-05-06 07:15:00|805|804|807|806.2|808|807.4|801.6|801|254365
1588749600000|2020-05-06 07:20:00|807.2|806.4|802.4|802|807.4|806.4|800.8|800|113147
1588749900000|2020-05-06 07:25:00|802.6|802.2|803.2|802.2|804.6|804|801|800.2|133790
1588750200000|2020-05-06 07:30:00|803|802.4|798.6|798.2|803.4|802.6|798.4|798|161757
1588750500000|2020-05-06 07:35:00|798.4|798|797.6|797|800.4|800|796.2|795.4|157818
1588750800000|2020-05-06 07:40:00|797.4|796.6|801.4|800.8|803|802.8|796.2|795.6|247067
1588751100000|2020-05-06 07:45:00|801.6|801|808.4|807.8|808.6|808|801|800.6|177165
1588751400000|2020-05-06 07:50:00|808.2|807.6|807.2|806.8|808.6|808.2|805.4|805.2|164975
1588751700000|2020-05-06 07:55:00|807.6|807|805.8|805.6|809|808.4|805.2|804.8|154549
1588752000000|2020-05-06 08:00:00|805.6|805.4|809.8|809|810|809.4|804.6|804|101134
1588752300000|2020-05-06 08:05:00|810|809.2|813.6|812.6|814.6|814|810|809.2|239787
1588752600000|2020-05-06 08:10:00|813.4|812.4|811|810.6|814.8|814|810.6|809.8|112474
1588752900000|2020-05-06 08:15:00|811.2|810.4|812.6|811.8|812.8|812|809.8|809.4|64585
1588753200000|2020-05-06 08:20:00|812.8|812|813.6|813|815.6|815|811.8|811.4|81138
1588753500000|2020-05-06 08:25:00|813.4|812.8|810.8|810.2|813.4|812.8|810|809.8|70187
1588753800000|2020-05-06 08:30:00|811|810.8|813|812.2|813|812.2|809.4|809|96958
1588754100000|2020-05-06 08:35:00|813.2|812.4|812|811.6|814.8|814.4|810.6|810|213746
1588754400000|2020-05-06 08:40:00|811.8|811.4|809.6|809|811.8|811.4|808.6|807.8|104826
1588754700000|2020-05-06 08:45:00|809.4|808.8|810.4|810|811.4|810.8|808.8|808.4|63643
1588755000000|2020-05-06 08:50:00|810.2|809.8|809|808.2|810.4|810|807.6|807|71366
1588755300000|2020-05-06 08:55:00|808.8|808|808|807.8|810.4|810|807.8|807.4|72239
1588755600000|2020-05-06 09:00:00|807.8|807.6|806.2|805.6|808|807.6|804.8|804.2|108080
1588755900000|2020-05-06 09:05:00|806|805.8|807|806.6|808|807.4|805.4|805|57910
1588756200000|2020-05-06 09:10:00|807.2|806.8|809|808.6|809.8|809.4|807.2|806.8|67338
1588756500000|2020-05-06 09:15:00|808.8|808.4|810.4|810|811.6|811|808.8|808.4|77348
1588756800000|2020-05-06 09:20:00|810.2|809.8|811.6|811.2|812|811.6|808.8|808.2|71037
1588757100000|2020-05-06 09:25:00|811.4|811|811.8|811.4|812|811.6|809.6|809|56541
1588757400000|2020-05-06 09:30:00|811.6|811.2|809.8|809.4|812|811.8|809.8|809.2|61431
1588757700000|2020-05-06 09:35:00|809.6|809.6|811.6|811|811.8|811.4|809.6|809.2|43250
1588758000000|2020-05-06 09:40:00|811.4|811.2|812.2|811.6|812.8|812.4|810.2|810|66083
1588758300000|2020-05-06 09:45:00|812.4|811.8|812.6|812.2|813|812.6|811|810.6|68436
1588758600000|2020-05-06 09:50:00|812.8|812.4|813.6|813|814.2|813.8|812.4|812|83147
1588758900000|2020-05-06 09:55:00|813.8|813.2|815.4|814.8|816|815.8|812.8|812.4|70695
1588759200000|2020-05-06 10:00:00|815.6|815|814.8|814.4|815.6|815.2|814|813.6|79910
1588759500000|2020-05-06 10:05:00|815|814.6|815.8|815.4|816.4|815.8|814.8|814.6|78154
1588759800000|2020-05-06 10:10:00|816|815.6|816.6|816.2|817.4|817|815.8|815.4|50796
1588760100000|2020-05-06 10:15:00|816.4|816|814|813.6|816.4|816|813.2|812.8|56508
1588760400000|2020-05-06 10:20:00|813.8|813.4|811.2|810.6|813.8|813.4|811|810.4|75054
1588760700000|2020-05-06 10:25:00|811.4|810.8|812.8|812.4|813.2|812.6|810.6|810.2|62422
1588761000000|2020-05-06 10:30:00|813|812.6|815|814.6|815.2|814.6|813|812.4|67846
1588761300000|2020-05-06 10:35:00|815.2|814.8|818.4|818|818.4|818|815.2|814.8|182819
1588761600000|2020-05-06 10:40:00|818.6|818.2|816.8|816.4|818.6|818.4|815.6|815.2|114388
1588761900000|2020-05-06 10:45:00|816.6|816.2|816.8|816.4|818.2|818|816.2|815.8|42233
1588762200000|2020-05-06 10:50:00|816.6|816.2|814|813.6|816.6|816.2|812.8|812.6|76039
1588762500000|2020-05-06 10:55:00|814.2|813.4|814.6|814.2|814.8|814.2|812.4|812|45457
1588762800000|2020-05-06 11:00:00|814.8|814|812.4|812|814.8|814.2|812.2|811.8|38163
1588763100000|2020-05-06 11:05:00|812.2|811.8|811|810.4|812.4|812|811|810.2|29541
1588763400000|2020-05-06 11:10:00|810.8|810.2|810.6|810.2|811.8|811.4|809.8|809.2|35104
1588763700000|2020-05-06 11:15:00|810.8|810.4|811.4|811|811.6|811.2|810.4|810|42629
1588764000000|2020-05-06 11:20:00|811.6|811.2|812.6|812|813.8|813|810.6|810.2|90208
1588764300000|2020-05-06 11:25:00|812.8|812.2|812.8|812.6|814|813.8|812.4|812|71110
1588764600000|2020-05-06 11:30:00|813|812.8|813.4|812.8|813.8|813.2|813|812.6|35100
1588764900000|2020-05-06 11:35:00|813.6|813|813|812.6|814|813.6|812.4|812|96309
1588765200000|2020-05-06 11:40:00|813.2|812.8|812|811.4|813.4|813.2|812|811.4|50490
1588765500000|2020-05-06 11:45:00|812.2|811.6|811.6|811.2|812.6|812.2|811.2|810.6|47268
1588765800000|2020-05-06 11:50:00|811.8|811.4|812.8|812.4|813.6|813.2|811.6|811.4|51225
1588766100000|2020-05-06 11:55:00|813|812.6|811.8|811.4|813.2|813|811.4|810.8|32299
1588766400000|2020-05-06 12:00:00|811.6|811.2|812.6|812|813.2|812.8|811.4|811|24721
1588766700000|2020-05-06 12:05:00|812.4|811.8|812.4|811.8|813.4|813.2|811.2|810.8|68957
1588767000000|2020-05-06 12:10:00|812.2|812|810.8|810.4|812.8|812.6|810.8|810.4|50777
1588767300000|2020-05-06 12:15:00|811|810.6|809|808.6|812.6|812.4|807.8|807.4|195725
1588767600000|2020-05-06 12:20:00|808.8|808.4|808.6|808.2|809.6|809.4|808.2|807.8|96198
1588767900000|2020-05-06 12:25:00|808.4|808|807|806.6|808.8|808.4|806.8|806.6|151797
1588768200000|2020-05-06 12:30:00|807.2|806.8|807.4|807|807.8|807.4|807|806.6|79572
1588768500000|2020-05-06 12:35:00|807.6|807.2|804.4|804|807.8|807.4|804.2|803.8|83618
1588768800000|2020-05-06 12:40:00|804.2|803.8|804.6|804|805|804.8|803.6|802.8|74845
1588769100000|2020-05-06 12:45:00|804.8|804.2|805.6|805.2|805.6|805.4|804|803.6|164384
1588769400000|2020-05-06 12:50:00|805.4|805.4|805.6|805.4|806.2|806|804.8|804.6|196477
1588769700000|2020-05-06 12:55:00|805.8|805.6|804.8|804.4|806.2|805.8|804.4|804.2|117359
1588770000000|2020-05-06 13:00:00|805|804.6|807.2|806.6|807.8|807.4|804.8|804.6|118845
1588770300000|2020-05-06 13:05:00|807|806.8|805.8|805.4|807.6|807.2|805.8|805.4|66537
1588770600000|2020-05-06 13:10:00|805.6|805.2|806.4|806|806.8|806.4|805|804.4|56494
1588770900000|2020-05-06 13:15:00|806.6|805.8|804.6|804.2|806.6|806|804.4|803.8|77984
1588771200000|2020-05-06 13:20:00|804.8|804.4|804.4|804|805.2|804.8|803.6|803.2|71919
1588771500000|2020-05-06 13:25:00|804.2|804.2|805.2|804.8|805.2|805|804.2|804|154573
1588771800000|2020-05-06 13:30:00|805.4|805|805.6|805.2|807.8|807.4|803.6|803.2|223719
1588772100000|2020-05-06 13:35:00|805.4|805|800.2|799.8|805.4|805|799.4|799.2|312573
1588772400000|2020-05-06 13:40:00|800.4|800.2|798|797.8|802.6|802.4|798|797.6|239630
1588772700000|2020-05-06 13:45:00|798.2|798|799|798.6|801|800.6|797.8|797.4|207523
1588773000000|2020-05-06 13:50:00|798.8|798.4|797.2|796.8|800.4|799.8|797|796.6|229515
1588773300000|2020-05-06 13:55:00|797.4|797|797.2|796.8|797.4|797.2|794.8|794.2|281755
1588773600000|2020-05-06 14:00:00|797.4|797|793.6|793.4|798.8|798.4|793.4|793.2|187536
1588773900000|2020-05-06 14:05:00|793.8|793.2|792.8|792.2|794.4|794|792|791.8|165421
1588774200000|2020-05-06 14:10:00|792.6|792|792.8|792.2|793|792.8|791.2|791|163887
1588774500000|2020-05-06 14:15:00|793|792.4|798.2|797.6|798.4|798.2|791.8|791.4|297491
1588774800000|2020-05-06 14:20:00|798|797.4|800.8|800.2|801.8|801.4|797.2|796.8|147821
1588775100000|2020-05-06 14:25:00|800.6|800.4|800.8|800.4|802|801.6|800|799.8|145143
1588775400000|2020-05-06 14:30:00|801|800.6|802.8|802.2|804.8|804.2|800.8|800.4|102649
1588775700000|2020-05-06 14:35:00|802.6|802|799|798.4|803.6|802.8|798.6|798.2|149393
1588776000000|2020-05-06 14:40:00|798.8|798.2|801.2|801|802.2|802|798.4|798.2|192738
1588776300000|2020-05-06 14:45:00|801|800.8|801.4|800.8|803.4|803|800.8|800.4|194873
1588776600000|2020-05-06 14:50:00|801.2|801|799.4|799.2|802|801.6|799.2|798.4|178805
1588776900000|2020-05-06 14:55:00|799.6|799.4|798|797.6|801.2|800.8|797.6|797.4|160748
1588777200000|2020-05-06 15:00:00|798.2|797.8|799|798.8|799.6|799.4|796.8|796.6|135893
1588777500000|2020-05-06 15:05:00|799.2|799|798.8|798.4|799.8|799.6|797|796.6|195777
1588777800000|2020-05-06 15:10:00|799|798.6|797.8|797.4|799.6|799.4|796.8|796.6|153631
1588778100000|2020-05-06 15:15:00|797.6|797.2|798|797.4|799.4|798.8|797|796.6|251676
1588834800000|2020-05-07 07:00:00|791|790.2|791.4|790|795|792|790|789|364158
1588835100000|2020-05-07 07:05:00|791.6|790.2|794.2|793.2|798.2|797|791.4|790.2|146898
1588835400000|2020-05-07 07:10:00|794.4|793.4|793.2|792.6|794.8|794|789.8|789|157596
1588835700000|2020-05-07 07:15:00|793.4|792.4|795.2|794.6|797|796.6|791.4|790.8|229626
1588836000000|2020-05-07 07:20:00|795|794.4|795.2|794.8|796|795.6|792.8|792.2|184099
1588836300000|2020-05-07 07:25:00|795|794.6|796.2|795.4|797.6|797.4|794.8|794.2|170805
1588836600000|2020-05-07 07:30:00|796.4|795.6|795|794.6|796.8|796.2|793.6|793|107005
1588836900000|2020-05-07 07:35:00|795.2|794.8|794.8|794.2|795.4|795|792.6|792|225015
1588837200000|2020-05-07 07:40:00|795|794.6|797|796.4|797.2|796.6|793.8|793.2|201860
1588837500000|2020-05-07 07:45:00|796.8|796.2|793.4|793|796.8|796.2|793.4|793|120862
1588837800000|2020-05-07 07:50:00|793.6|793.2|794|793.4|795|794.8|793.4|793|39948
1588838100000|2020-05-07 07:55:00|793.8|793.2|792.2|791.6|793.8|793.2|791|790.8|70851
1588838400000|2020-05-07 08:00:00|792|791.4|790.2|789.8|792|791.4|789.2|788.6|220120
1588838700000|2020-05-07 08:05:00|790.4|790|788.4|788|790.6|790.4|786.6|786.2|158122
1588839000000|2020-05-07 08:10:00|788.2|787.6|789.6|789.2|790.2|789.8|787.6|787.2|127599
1588839300000|2020-05-07 08:15:00|789.8|789.4|792.2|791.6|792.4|791.6|789.8|789.4|53525
1588839600000|2020-05-07 08:20:00|792|791.8|791.8|791.4|792.6|792.2|791.2|790.8|61474
1588839900000|2020-05-07 08:25:00|792|791.6|793.4|793|794|793.6|791.8|791.4|58408
1588840200000|2020-05-07 08:30:00|793.6|793.2|792.2|791.8|794|793.6|792|791.6|57160
1588840500000|2020-05-07 08:35:00|792.4|792|791|790.4|793.4|793|790.8|790.2|38666
1588840800000|2020-05-07 08:40:00|790.4|790.2|791|790.4|792.2|791.8|790.4|790|71666
1588841100000|2020-05-07 08:45:00|790.8|790.6|793.2|793|794.4|794|790.2|790|87849
1588841400000|2020-05-07 08:50:00|793.4|793.2|792.4|792|794.4|794|791.6|791.2|94364
1588841700000|2020-05-07 08:55:00|792.6|792.2|791.4|790.8|792.6|792.2|791|790.6|45678
1588842000000|2020-05-07 09:00:00|791.2|791|791.8|791.2|792|791.6|790.6|790.2|61229
1588842300000|2020-05-07 09:05:00|791.6|791|793.4|793|793.6|793.4|790.6|790|138120
1588842600000|2020-05-07 09:10:00|793.2|792.8|792.8|792.4|794.2|794|792.4|792.2|135880
1588842900000|2020-05-07 09:15:00|792.6|792.2|792.8|792.4|794.8|794.6|792.2|792|53249
1588843200000|2020-05-07 09:20:00|793|792.6|791.4|791|793.2|793|790|789.6|97574
1588843500000|2020-05-07 09:25:00|791.6|790.8|791.6|791|791.8|791.4|790.6|790.2|39735
1588843800000|2020-05-07 09:30:00|791.8|791.2|791.6|791.2|792.8|792.6|791.4|791|49758
1588844100000|2020-05-07 09:35:00|791.8|791.4|795|794.6|795.2|794.6|791.8|791.4|54280
1588844400000|2020-05-07 09:40:00|794.8|794.4|796.6|796.4|796.8|796.4|794.8|794.4|63792
1588844700000|2020-05-07 09:45:00|796.8|796.2|797|796.6|798.4|798.2|796.8|796.2|52794
1588845000000|2020-05-07 09:50:00|797.2|796.8|798|797.8|798.8|798.4|797.2|796.8|68516
1588845300000|2020-05-07 09:55:00|798.2|798|797.2|796.6|798.4|798.2|796.4|796|49615
1588845600000|2020-05-07 10:00:00|797|796.8|795.2|794.8|797.6|797.2|795.2|794.8|50295
1588845900000|2020-05-07 10:05:00|795|794.6|795.2|794.6|795.4|795|794.4|793.8|44441
1588846200000|2020-05-07 10:10:00|795|794.8|796.2|795.8|796.4|795.8|794.8|794.6|43234
1588846500000|2020-05-07 10:15:00|796.4|796|793.4|793|796.4|796.2|793.4|793|71477
1588846800000|2020-05-07 10:20:00|793.6|793.4|794|793.4|794.2|793.6|792.6|792.2|19179
1588847100000|2020-05-07 10:25:00|794.2|793.6|795|794.2|796|795.4|793.4|793.2|36318
1588847400000|2020-05-07 10:30:00|794.8|794.4|796.2|795.8|796.4|795.8|794.8|794.4|30917
1588847700000|2020-05-07 10:35:00|796.4|795.6|796.8|796.2|797.4|797|796.2|795.6|25374
1588848000000|2020-05-07 10:40:00|797|796.4|797.2|796.6|797.6|797.2|796.4|796|14494
1588848300000|2020-05-07 10:45:00|797|796.8|796.2|795.8|797.2|796.8|795.6|795.2|24523
1588848600000|2020-05-07 10:50:00|796.4|796|795.2|794.8|796.8|796.4|795|794.6|12759
1588848900000|2020-05-07 10:55:00|795|794.6|798.4|797.8|798.6|798|794.6|794.4|131320
1588849200000|2020-05-07 11:00:00|798.2|797.6|799|798.6|799.2|798.8|797.6|797.4|26629
1588849500000|2020-05-07 11:05:00|798.6|798.4|797.8|797.4|799.4|799.2|797.6|797.4|20968
1588849800000|2020-05-07 11:10:00|798|797.6|798|797.4|798.2|797.8|796.2|795.8|54931
1588850100000|2020-05-07 11:15:00|798.2|797.6|800.8|800.2|801.4|801|798|797.4|179036
1588850400000|2020-05-07 11:20:00|801.2|800.4|802|801.4|802.4|802.2|800.8|800.2|52536
1588850700000|2020-05-07 11:25:00|801.8|801.2|800|799.4|801.8|801.2|798.8|798.2|56874
1588851000000|2020-05-07 11:30:00|799.8|799.2|803.2|802.6|803.4|803.2|799.6|799.2|44827
1588851300000|2020-05-07 11:35:00|803|802.4|803|802.6|804|803.6|802.4|801.8|56310
1588851600000|2020-05-07 11:40:00|803.2|802.8|804|803.4|804.6|804|802.6|802.4|63267
1588851900000|2020-05-07 11:45:00|804.2|803.2|802.8|802.2|804.4|804|802.4|802|50850
1588852200000|2020-05-07 11:50:00|802.6|802|803.6|803|803.6|803.2|801.2|800.6|39989
1588852500000|2020-05-07 11:55:00|803.4|803.2|804.6|804|806.8|806.2|803.4|803.2|108085
1588852800000|2020-05-07 12:00:00|804.4|804.2|804.8|804.4|805.6|805|803.4|803.2|59579
1588853100000|2020-05-07 12:05:00|804.4|804.2|802|801.4|804.8|804.2|801.8|801.4|56312
1588853400000|2020-05-07 12:10:00|801.8|801.6|803.2|802.8|803.6|803.2|801.8|801.4|36472
1588853700000|2020-05-07 12:15:00|803.4|803|803.8|803.2|805.2|804.8|803.4|803|69985
1588854000000|2020-05-07 12:20:00|804|803.4|805.2|804.8|805.2|805|804|803.4|62850
1588854300000|2020-05-07 12:25:00|805|804.6|803.6|802.4|805.4|804.8|803.4|802.4|38352
1588854600000|2020-05-07 12:30:00|803.4|802.6|800.6|800.2|804.4|804|800.4|800.2|52939
1588854900000|2020-05-07 12:35:00|800.4|800|799.8|799.2|801.6|801.2|798.8|798.4|74705
1588855200000|2020-05-07 12:40:00|800|799.4|801.8|801.2|802|801.4|799.2|798.8|51108
1588855500000|2020-05-07 12:45:00|801.6|801|802.4|802|803.4|802.8|801.4|801|23288
1588855800000|2020-05-07 12:50:00|802.6|802.2|801.2|800.6|803|802.4|800.6|800.2|42356
1588856100000|2020-05-07 12:55:00|801|800.8|801.8|801.2|802.2|801.6|800.8|800.4|28393
1588856400000|2020-05-07 13:00:00|802|801.4|800.8|800.4|802|801.6|800.6|800.2|60817
1588856700000|2020-05-07 13:05:00|800.6|800.6|798.6|798|800.6|800.6|798.4|798|54705
1588857000000|2020-05-07 13:10:00|798.4|797.8|798.2|797.6|799.8|799.4|797.2|796.8|102080
1588857300000|2020-05-07 13:15:00|798.4|797.8|799.2|798.8|799.8|799.4|797.8|797.4|82131
1588857600000|2020-05-07 13:20:00|799|798.6|797.2|796.8|799.4|799.2|796.8|796.4|51584
1588857900000|2020-05-07 13:25:00|797|797|797.6|797.2|797.8|797.4|796.4|796.2|115282
1588858200000|2020-05-07 13:30:00|797.8|797.4|804|803.2|804.2|803.8|797.6|797.2|182507
1588858500000|2020-05-07 13:35:00|804.2|803.4|807.4|806.8|807.4|807|802.8|802.4|297655
1588858800000|2020-05-07 13:40:00|807.6|807|809.2|808.6|809.8|809.6|806.6|806.2|141908
1588859100000|2020-05-07 13:45:00|809|808.4|809.2|808.8|809.8|809.4|807.6|807.2|161070
1588859400000|2020-05-07 13:50:00|809|808.6|810.6|810.4|810.6|810.4|807|806.4|151888
1588859700000|2020-05-07 13:55:00|810.8|810.6|808.6|808.2|812.6|812|808.6|808|141196
1588860000000|2020-05-07 14:00:00|808.4|808|806.6|806.2|808.6|808.4|806.2|806|110227
1588860300000|2020-05-07 14:05:00|806.8|806.4|805|804.6|806.8|806.4|803.4|803|95033
1588860600000|2020-05-07 14:10:00|804.8|804.4|804.4|804.2|805.8|805.4|803.2|802.8|97874
1588860900000|2020-05-07 14:15:00|804.2|804|806.4|806|806.6|806.4|803|802.8|118900
1588861200000|2020-05-07 14:20:00|806.6|806.2|808|807.8|808.8|808.4|806.4|805.8|215413
1588861500000|2020-05-07 14:25:00|807.8|807.6|807.4|807|808.4|808.2|806.2|806|124155
1588861800000|2020-05-07 14:30:00|807.6|807.4|809.6|809|809.8|809.2|807|806.8|84638
1588862100000|2020-05-07 14:35:00|809.8|809.2|810.6|810.4|811.6|811.2|809|808.6|260524
1588862400000|2020-05-07 14:40:00|810.8|810.6|813.6|813|814|813.4|810.6|810.2|99121
1588862700000|2020-05-07 14:45:00|813.8|813.2|811.4|811.2|814.8|814.6|810.6|810.2|131423
1588863000000|2020-05-07 14:50:00|811.2|811|812.6|812.4|813.2|813|811.2|810.8|237552
1588863300000|2020-05-07 14:55:00|812.4|812.2|810.6|810.2|813.8|813.6|810.2|810|160974
1588863600000|2020-05-07 15:00:00|810.8|810.4|812.8|812.4|813|812.8|810.6|810.2|99020
1588863900000|2020-05-07 15:05:00|812.6|812.2|813|812.6|813|812.6|810|809.6|107426
1588864200000|2020-05-07 15:10:00|813.2|812.8|813.4|813|814.6|814.4|812.8|812.4|108826
1588864500000|2020-05-07 15:15:00|813.2|813.2|817.4|816.6|818.6|817.8|813.2|812.6|220369
1588921200000|2020-05-08 07:00:00|824.8|820|820.6|819.2|828|827.4|820.4|819|427654
1588921500000|2020-05-08 07:05:00|820.8|819.4|814.6|813.8|822.2|821.8|814.4|813|196288
1588921800000|2020-05-08 07:10:00|814.8|814|820.6|819.8|821.6|821|814.8|814|86315
1588922100000|2020-05-08 07:15:00|820.4|819.6|819.2|818.6|821|820.2|818.8|817.8|16489
1588922400000|2020-05-08 07:20:00|819|818.4|818.2|817.6|819|818.6|816.8|816.2|29136
1588922700000|2020-05-08 07:25:00|818|817.4|817.4|816.8|818.2|817.8|816.4|815.4|58340
1588923000000|2020-05-08 07:30:00|817.2|816.6|813.2|812.2|817.2|816.8|812.4|811.2|42043
1588923300000|2020-05-08 07:35:00|813|812.4|814.8|814.2|816.2|815.8|812.6|811.8|30841
1588923600000|2020-05-08 07:40:00|815|814.4|813.4|813|815|814.4|812|811.2|35033
1588923900000|2020-05-08 07:45:00|813.6|813.2|813.6|813.2|814.4|813.8|811.6|811.4|62951
1588924200000|2020-05-08 07:50:00|813.4|813.4|813.2|812.4|813.8|813.4|812.6|812|22916
1588924500000|2020-05-08 07:55:00|812.8|812.6|811.6|811.2|813.4|813|811.6|811.2|40100
1588924800000|2020-05-08 08:00:00|811.4|811|812.2|811.8|813|812.6|810.8|810.2|67079
1588925100000|2020-05-08 08:05:00|812|811.6|810.2|809.8|812|811.8|810|809.8|85577
1588925400000|2020-05-08 08:10:00|810|809.6|809.6|809|811.4|811|809.4|808.8|42172
1588925700000|2020-05-08 08:15:00|809.4|808.8|808.2|807.8|810.2|809.8|807.8|807.6|76600
1588926000000|2020-05-08 08:20:00|808|807.6|806.4|805.8|808.2|807.8|805.4|804.8|97519
1588926300000|2020-05-08 08:25:00|806.2|806|806.4|805.6|807|806.6|804.2|803.8|66454
1588926600000|2020-05-08 08:30:00|806.2|805.8|805.4|804.8|808|807.6|805.4|804.8|136597
1588926900000|2020-05-08 08:35:00|805.6|805|807.4|806.8|807.8|807.2|805.6|805|70257
1588927200000|2020-05-08 08:40:00|807.2|806.6|809.4|809|809.6|809.2|807|806.4|28931
1588927500000|2020-05-08 08:45:00|809.2|808.8|808.4|807.8|809.2|808.8|807|806.8|69018
1588927800000|2020-05-08 08:50:00|808.2|807.6|809.4|809.2|810|809.6|808|807.6|23751
1588928100000|2020-05-08 08:55:00|809.6|809.4|811.4|811|811.6|811.2|809.6|809.2|28651
1588928400000|2020-05-08 09:00:00|811.2|810.8|810.8|810.4|812|811.6|810.8|810.2|24950
1588928700000|2020-05-08 09:05:00|811|810.6|810.4|810|811.2|810.8|809.4|809|28337
1588929000000|2020-05-08 09:10:00|810.2|809.8|809.2|808.8|811.2|810.6|809|808.6|32399
1588929300000|2020-05-08 09:15:00|809.4|809|808.4|808|809.8|809.2|807.6|807|41153
1588929600000|2020-05-08 09:20:00|808.2|807.8|808|807.6|808.6|808|807.4|807|43876
1588929900000|2020-05-08 09:25:00|807.8|807.8|808|807.8|809|808.6|807.6|807.2|47637
1588930200000|2020-05-08 09:30:00|808.2|808|808|807.6|808.6|808.2|807|806.6|41375
1588930500000|2020-05-08 09:35:00|807.8|807.4|807.8|807.6|808.4|808.2|807.4|807.2|33181
1588930800000|2020-05-08 09:40:00|807.6|807.4|809.8|809.4|810.4|809.8|807.6|807.2|35781
1588931100000|2020-05-08 09:45:00|809.4|809.2|807.8|807.2|809.6|809.2|807.2|806.8|32578
1588931400000|2020-05-08 09:50:00|808|807.4|806.2|805.8|808.4|808|806.2|805.8|49618
1588931700000|2020-05-08 09:55:00|806.4|806|807|806.6|807.4|807.2|805.8|805.4|20321
1588932000000|2020-05-08 10:00:00|806.8|806.4|806.2|805.8|806.8|806.4|804.6|804|28455
1588932300000|2020-05-08 10:05:00|806.4|805.6|806.2|805.8|806.4|805.8|805.4|804.8|15619
1588932600000|2020-05-08 10:10:00|806|805.6|806.4|806|806.4|806.2|805.6|805.2|15022
1588932900000|2020-05-08 10:15:00|806.2|805.8|806.6|806|806.8|806.6|806.2|805.8|11393
1588933200000|2020-05-08 10:20:00|806.8|806.2|808.4|807.8|808.6|808|806.6|806.2|21683
1588933500000|2020-05-08 10:25:00|808.6|808|810|809.4|810.4|810|808.6|808|18512
1588933800000|2020-05-08 10:30:00|810.2|809.6|812.6|812.2|812.8|812.4|810|809.6|31716
1588934100000|2020-05-08 10:35:00|812.8|812.4|813.2|812.6|813.8|813.2|812.4|812|36719
1588934400000|2020-05-08 10:40:00|813|812.8|812.8|812.2|813.2|813|812|811.8|12180
1588934700000|2020-05-08 10:45:00|812.6|812|811.8|811.4|812.8|812.2|811.4|810.8|13368
1588935000000|2020-05-08 10:50:00|812|811.6|811|810.6|812.2|811.8|810.2|810|15336
1588935300000|2020-05-08 10:55:00|811.2|810.4|811.4|811|812.4|811.8|810.6|810.2|26663
1588935600000|2020-05-08 11:00:00|811.6|811.2|810.4|810|811.8|811.2|810.2|810|21951
1588935900000|2020-05-08 11:05:00|810.2|809.8|811.6|811.2|811.6|811.2|809.8|809.4|20415
1588936200000|2020-05-08 11:10:00|811.4|811|811|810.8|812|811.6|811|810.8|6181
1588936500000|2020-05-08 11:15:00|810.8|810.6|812|811.6|812.2|811.6|810.2|809.6|19663
1588936800000|2020-05-08 11:20:00|811.8|811.4|811|810.6|812|811.4|811|810.4|12206
1588937100000|2020-05-08 11:25:00|811.2|810.8|810.2|809.6|811.8|811.4|810|809.6|27624
1588937400000|2020-05-08 11:30:00|810|809.8|809.4|809|810|809.8|809|808.6|17762
1588937700000|2020-05-08 11:35:00|809.2|808.8|808.8|808.2|809.4|809|808.4|808|25892
1588938000000|2020-05-08 11:40:00|808.6|808|809|808.8|809.4|809|808|807.6|26248
1588938300000|2020-05-08 11:45:00|808.8|808.6|808.8|808.2|809.2|808.8|808.4|808.2|17972
1588938600000|2020-05-08 11:50:00|809|808.4|809|808.4|809.2|808.8|808.8|808.2|14448
1588938900000|2020-05-08 11:55:00|808.8|808.6|808.8|808.4|809.4|809.2|808.6|808.2|24096
1588939200000|2020-05-08 12:00:00|809|808.6|809|808.6|809|808.8|807.8|807.4|60446
1588939500000|2020-05-08 12:05:00|808.8|808.4|809|808.6|810.4|810|808.6|807.6|162580
1588939800000|2020-05-08 12:10:00|808.8|808.4|810.6|810|810.8|810.2|808.6|808.4|46113
1588940100000|2020-05-08 12:15:00|810.4|809.8|810.2|809.8|810.6|810.2|809.6|809.2|34048
1588940400000|2020-05-08 12:20:00|810.4|810|810.8|810.4|812.4|811.8|810.2|809.8|73931
1588940700000|2020-05-08 12:25:00|811|810.6|812|811.2|812.2|811.6|810.2|809.8|32634
1588941000000|2020-05-08 12:30:00|812.6|811.4|813.4|812.8|815.8|815|812.2|811.4|147675
1588941300000|2020-05-08 12:35:00|813.6|813|817.4|816.8|817.4|816.8|813.4|812.8|135187
1588941600000|2020-05-08 12:40:00|817.2|816.6|817.2|816.8|817.8|817.4|815.6|815.4|53301
1588941900000|2020-05-08 12:45:00|817.4|817|815|814.8|818.4|818.2|815|814.4|69726
1588942200000|2020-05-08 12:50:00|815.2|815|816.2|815.8|816.6|816.2|815|814.4|38185
1588942500000|2020-05-08 12:55:00|816.4|816|814.4|814|816.6|816.4|814.4|813.8|34158
1588942800000|2020-05-08 13:00:00|814.6|813.8|815.6|815.2|816.8|816.4|814.6|813.8|46911
1588943100000|2020-05-08 13:05:00|815.8|815.4|816.8|816.4|818|817.6|815.6|815.4|66424
1588943400000|2020-05-08 13:10:00|816.6|816.2|816.2|815.8|816.6|816.2|815.2|814.8|15973
1588943700000|2020-05-08 13:15:00|816.4|816|817|816.6|817.4|817.2|816.2|816|54259
1588944000000|2020-05-08 13:20:00|816.8|816.8|816.2|816|817.6|817.4|815.6|815.2|32748
1588944300000|2020-05-08 13:25:00|816.4|816.2|815|814.8|816.6|816.4|814.6|814|52625
1588944600000|2020-05-08 13:30:00|815.2|815|815.4|815.2|817|816.8|814.2|813.8|196922
1588944900000|2020-05-08 13:35:00|815.6|815|812.4|812|815.6|815.2|812|811.8|90561
1588945200000|2020-05-08 13:40:00|812.2|811.8|812.2|811.6|813.2|813|811.6|811|110536
1588945500000|2020-05-08 13:45:00|812|811.8|812.8|812.2|813.8|813.4|811.8|811.2|82114
1588945800000|2020-05-08 13:50:00|813|812.4|813.2|812.8|814.8|814.6|812.6|812.4|90635
1588946100000|2020-05-08 13:55:00|813.4|813|814.4|814|815|814.8|813.2|812.8|185296
1588946400000|2020-05-08 14:00:00|814.6|814.2|816.4|816.2|817|816.8|814.4|814|121702
1588946700000|2020-05-08 14:05:00|816.2|816|817.2|817|818.6|818.4|816.2|815.8|468055
1588947000000|2020-05-08 14:10:00|817.4|817.2|820.4|820|821|820.6|817.4|817|315208
1588947300000|2020-05-08 14:15:00|820.2|819.8|820.6|820.2|822.2|822|819.6|819.2|178016
1588947600000|2020-05-08 14:20:00|820.8|820.4|817.2|816.8|820.8|820.6|817.2|816.6|107557
1588947900000|2020-05-08 14:25:00|817|817|814.2|813.8|817.2|817|814|813.6|82592
1588948200000|2020-05-08 14:30:00|814.4|814|814.8|814.2|815.8|815.6|813.8|813.2|85931
1588948500000|2020-05-08 14:35:00|815|814.4|815|814.6|815.8|815.4|814.6|814.2|60981
1588948800000|2020-05-08 14:40:00|815.2|814.8|810.4|809.8|815.2|815|810.2|809.6|93649
1588949100000|2020-05-08 14:45:00|810.6|810|811.4|811|811.8|811.4|809.8|809.4|132821
1588949400000|2020-05-08 14:50:00|811.2|810.8|812.8|812.4|813|812.8|810.6|810.2|97036
1588949700000|2020-05-08 14:55:00|812.6|812.2|812.4|812.2|813|812.8|811.6|811.2|65155
1588950000000|2020-05-08 15:00:00|812.6|812.4|813.2|813|813.6|813.4|811.6|811.4|95168
1588950300000|2020-05-08 15:05:00|813.4|813.2|814.4|814|814.8|814.4|813.4|813|60161
1588950600000|2020-05-08 15:10:00|814.6|814.2|814|813.8|815.2|815|813.8|813.6|103759
1588950900000|2020-05-08 15:15:00|814.2|814|816.4|815.8|816.6|816|814|813.8|84256
1589180400000|2020-05-11 07:00:00|824|820|822.2|820.8|826.4|824.2|819.8|818.4|335754
1589180700000|2020-05-11 07:05:00|822|821|820.6|819.8|823|822.2|816.2|815|94088
1589181000000|2020-05-11 07:10:00|820.4|819.6|822.2|821|825.4|825|818.8|818|202438
1589181300000|2020-05-11 07:15:00|822.4|821.2|822|821|822.8|821.8|819.6|819.2|52360
1589181600000|2020-05-11 07:20:00|821.8|821.4|825.4|824.6|826.4|825.8|821.4|821.2|126821
1589181900000|2020-05-11 07:25:00|825.6|824.8|826.4|825.8|827.8|827.4|825.6|824.8|94080
1589182200000|2020-05-11 07:30:00|826.2|825.4|820.8|820|826.2|825.4|820.4|820|51768
1589182500000|2020-05-11 07:35:00|821|820.2|821|820.2|822.8|822.2|819.6|819.2|85281
1589182800000|2020-05-11 07:40:00|821.2|820.4|817.4|816.6|821.6|820.6|816.4|815.6|61912
1589183100000|2020-05-11 07:45:00|817.2|816.4|818|817.4|818|817.6|815.4|815.2|78261
1589183400000|2020-05-11 07:50:00|818.2|817.6|817.4|817|819.2|818.6|816.6|816|102511
1589183700000|2020-05-11 07:55:00|817.2|817.2|819.6|819|820.2|819.8|816.4|816|102994
1589184000000|2020-05-11 08:00:00|819.4|819.2|817.4|817.2|819.4|819.2|816.8|816.4|143249
1589184300000|2020-05-11 08:05:00|817.6|817.4|815.6|815.2|818.2|817.8|815.2|815|79364
1589184600000|2020-05-11 08:10:00|815.4|815|812.8|812.2|815.6|815|812.6|812|159357
1589184900000|2020-05-11 08:15:00|812.6|812|811.6|811.2|812.6|812|810.6|810|76806
1589185200000|2020-05-11 08:20:00|811.8|811.4|810.8|810.2|812.8|812.4|810.8|810.2|77712
1589185500000|2020-05-11 08:25:00|811|810.4|810|809.4|811.4|811|809.2|809|221545
1589185800000|2020-05-11 08:30:00|810.2|809.6|810.8|810.2|811.8|811.4|809.6|809|60893
1589186100000|2020-05-11 08:35:00|810.6|810|808.8|808.2|810.6|810|807.4|807|70240
1589186400000|2020-05-11 08:40:00|809|808.4|806.6|806.2|809|808.6|806.2|806|73059
1589186700000|2020-05-11 08:45:00|806.8|806.6|806|805.4|807|806.6|804.4|804|79993
1589187000000|2020-05-11 08:50:00|805.8|805.2|807|806.8|807|806.8|805.2|805|52224
1589187300000|2020-05-11 08:55:00|807.2|807|810.4|810|810.8|810|806.4|806|65809
1589187600000|2020-05-11 09:00:00|810.2|810.2|806|805.4|810.4|810.2|805.8|805.2|53728
1589187900000|2020-05-11 09:05:00|806.2|805.2|805.4|805|807.2|806.6|805.4|805|54585
1589188200000|2020-05-11 09:10:00|805.6|805.2|804.8|804.4|805.6|805.2|804.2|803.6|46277
1589188500000|2020-05-11 09:15:00|804.6|804.2|806.2|805.6|807|806.6|804.2|803.6|48300
1589188800000|2020-05-11 09:20:00|806|805.4|806.6|806.2|807|806.4|805|804.6|69500
1589189100000|2020-05-11 09:25:00|806.4|806|803|802.4|806.8|806.2|802.8|802.2|72189
1589189400000|2020-05-11 09:30:00|803.2|802.2|803.4|803.2|804.4|803.8|802.8|802.2|45324
1589189700000|2020-05-11 09:35:00|803.2|803|803.6|803.2|803.8|803.4|802.8|802.4|33655
1589190000000|2020-05-11 09:40:00|803.4|803|804.8|804.2|804.8|804.4|803.2|802.8|28680
1589190300000|2020-05-11 09:45:00|804.4|804.4|805.8|805.2|806|805.2|803.4|803|20938
1589190600000|2020-05-11 09:50:00|806|805.4|806.2|805.8|806.8|806.6|805.2|804.8|48810
1589190900000|2020-05-11 09:55:00|806.4|806|803.6|803.4|806.6|806.2|803.6|803.2|77433
1589191200000|2020-05-11 10:00:00|803.4|803.2|801.4|801|803.4|803.2|801.2|801|59879
1589191500000|2020-05-11 10:05:00|801.6|801.2|800.8|800.4|803.4|802.8|800.6|800.2|68539
1589191800000|2020-05-11 10:10:00|801|800.6|801|800.4|802.4|802.2|801|800.4|67566
1589192100000|2020-05-11 10:15:00|800.8|800.2|797|796.4|801|800.6|796.8|796.2|184885
1589192400000|2020-05-11 10:20:00|796.8|796.6|798.4|797.8|800|799.4|796.6|796|58386
1589192700000|2020-05-11 10:25:00|798.2|798|797.8|797.4|800.4|800.2|797.8|797.4|47300
1589193000000|2020-05-11 10:30:00|797.6|797.2|797.6|797.2|798.6|798.2|796.8|796.2|33031
1589193300000|2020-05-11 10:35:00|797.4|797|799|798.6|799.4|799.2|797|796.6|32948
1589193600000|2020-05-11 10:40:00|798.8|798.4|800|799.6|800.6|800.2|798.6|798.2|47288
1589193900000|2020-05-11 10:45:00|800.2|799.8|798.2|797.6|800.2|800|798.2|797.6|40009
1589194200000|2020-05-11 10:50:00|798|797.4|797.6|797.2|798.2|798|797.4|797.2|35448
1589194500000|2020-05-11 10:55:00|797.8|797.4|800|799.8|800|799.8|797.4|797|20860
1589194800000|2020-05-11 11:00:00|800.2|800|800.6|800|801|800.4|799.4|799|105925
1589195100000|2020-05-11 11:05:00|800.8|800.2|799.8|799.6|801.8|801.4|799.6|799.2|29762
1589195400000|2020-05-11 11:10:00|800|799.4|799.6|799.2|801.4|801|799.6|799.2|31494
1589195700000|2020-05-11 11:15:00|799.8|799.4|798.8|798.2|799.8|799.4|798.2|797.8|61036
1589196000000|2020-05-11 11:20:00|799|798.4|799.2|799|799.2|799|797.6|797|32384
1589196300000|2020-05-11 11:25:00|799.4|799.2|800|799.6|800.6|800.2|798.4|798|193152
1589196600000|2020-05-11 11:30:00|799.8|799.4|798.4|797.8|800|799.6|797.8|797.4|36489
1589196900000|2020-05-11 11:35:00|798.2|798|797|796.6|798.8|798.4|796.8|796.4|52833
1589197200000|2020-05-11 11:40:00|796.8|796.8|795.2|794.8|797.8|797.4|794.6|794.2|113770
1589197500000|2020-05-11 11:45:00|795|794.4|794|793.4|796|795.4|794|793.2|57161
1589197800000|2020-05-11 11:50:00|793.8|793.2|794|793.6|795|794.6|793|792.4|141239
1589198100000|2020-05-11 11:55:00|794.2|793.8|793|792.8|794.6|794|791.8|791.4|176645
1589198400000|2020-05-11 12:00:00|793.2|793|794.2|794|795.2|794.6|792.8|792.4|75119
1589198700000|2020-05-11 12:05:00|794.4|793.8|794.2|793.8|794.6|794.2|791.8|791.2|137254
1589199000000|2020-05-11 12:10:00|794|793.6|795.4|795.2|795.4|795.2|793.6|793.4|41554
1589199300000|2020-05-11 12:15:00|795.2|795|794|793.6|795.2|795|792|791.8|48397
1589199600000|2020-05-11 12:20:00|793.8|793.4|794.8|794.4|794.8|794.6|792.8|792.2|41093
1589199900000|2020-05-11 12:25:00|794.6|794.2|792.2|791.6|794.8|794.6|791.6|791.2|127471
1589200200000|2020-05-11 12:30:00|792|791.8|793|792.4|793.6|793.2|792|791.6|39147
1589200500000|2020-05-11 12:35:00|793.2|792.6|791.8|791.2|793.2|792.8|790.6|790.2|70279
1589200800000|2020-05-11 12:40:00|792|791.4|790|789.6|792|791.6|789.8|789.4|136683
1589201100000|2020-05-11 12:45:00|790.2|789.8|789.6|789.2|791|790.6|788.8|788.6|59705
1589201400000|2020-05-11 12:50:00|789.8|789.4|790|789.6|790.6|790.4|789.6|789.2|45947
1589201700000|2020-05-11 12:55:00|790.2|789.8|790.4|790.2|791|790.8|789|788.6|110561
1589202000000|2020-05-11 13:00:00|790.2|790|794.6|794|794.6|794.2|789.8|789.4|88536
1589202300000|2020-05-11 13:05:00|794.4|793.8|798.2|797.8|798.2|798|794.4|793.8|59825
1589202600000|2020-05-11 13:10:00|798|798|797.8|797.6|798.6|798.2|796.8|796.4|51591
1589202900000|2020-05-11 13:15:00|797.6|797.4|797|796.8|797.6|797.4|796.2|796|46679
1589203200000|2020-05-11 13:20:00|796.8|796.6|795.8|795.4|797.8|797.6|795.4|795.2|65682
1589203500000|2020-05-11 13:25:00|796|795.6|796.8|796.4|798|797.4|795.6|795.2|76715
1589203800000|2020-05-11 13:30:00|796.6|796.2|794|793.6|796.6|796.2|794|793.4|185033
1589204100000|2020-05-11 13:35:00|794.2|793.8|793.6|793.4|795.8|795.4|793.2|792.6|136737
1589204400000|2020-05-11 13:40:00|793.8|793.6|796.2|796|796.4|796.2|793.6|793.4|108094
1589204700000|2020-05-11 13:45:00|796.4|796.2|794.6|794|797.4|796.8|794.2|794|82708
1589205000000|2020-05-11 13:50:00|794.8|794.2|794.6|794.4|795|794.6|793.8|793.4|78801
1589205300000|2020-05-11 13:55:00|794.4|794.2|793.6|793.2|794.6|794.4|792.4|792|193705
1589205600000|2020-05-11 14:00:00|793.8|793.4|795.8|795.2|796|795.8|793.4|793|127910
1589205900000|2020-05-11 14:05:00|796|795.4|794.8|794.4|796.4|796.2|794.4|794|100870
1589206200000|2020-05-11 14:10:00|794.6|794.6|793.6|793.2|796|795.6|793.2|793|106509
1589206500000|2020-05-11 14:15:00|793.8|793.4|792.2|791.6|793.8|793.6|791|790.8|88218
1589206800000|2020-05-11 14:20:00|792|791.4|791.4|791|792.2|791.8|791|790.6|129950
1589207100000|2020-05-11 14:25:00|791.6|791.2|793.8|793.4|794.8|794.4|791.4|791.2|142116
1589207400000|2020-05-11 14:30:00|793.6|793.2|792.6|792.2|794|793.2|791|790.6|153467
1589207700000|2020-05-11 14:35:00|792.4|792|791.8|791.2|793.8|793.2|790.6|790.4|141273
1589208000000|2020-05-11 14:40:00|791.6|791.4|793|792.8|793|792.8|791.6|791.4|78231
1589208300000|2020-05-11 14:45:00|792.8|792.6|792.2|792|793|792.8|791.8|791.6|133290
1589208600000|2020-05-11 14:50:00|792|791.8|791.6|791.4|792.6|792.4|791.2|791|125390
1589208900000|2020-05-11 14:55:00|791.8|791.6|791.4|791|791.8|791.6|790.2|790|143297
1589209200000|2020-05-11 15:00:00|791.2|790.8|791.4|791.2|792.4|792.2|790.8|790.4|94513
1589209500000|2020-05-11 15:05:00|791.6|791.4|792.4|792.2|792.6|792.4|791|790.6|116020
1589209800000|2020-05-11 15:10:00|792.2|792|792.6|792.4|792.6|792.4|791.2|791|147696
1589210100000|2020-05-11 15:15:00|792.4|792.2|793.6|793|793.6|793.2|791.8|791.6|169277
1589266800000|2020-05-12 07:00:00|794|790.2|790.4|789|794|790.8|787|786|216946
1589267100000|2020-05-12 07:05:00|790.2|789.2|788.8|788.2|793.2|792|788.2|787.2|143774
1589267400000|2020-05-12 07:10:00|788.6|788|786.6|785.8|788.6|788|783.2|783|259176
1589267700000|2020-05-12 07:15:00|786.8|786|792|791.4|792.6|791.4|786.2|785.8|218857
1589268000000|2020-05-12 07:20:00|792.4|791.6|792.4|791.8|796.4|795.6|791.6|791|131820
1589268300000|2020-05-12 07:25:00|792.2|792|792.2|791.6|794|793.4|791|790.4|68978
1589268600000|2020-05-12 07:30:00|792.4|791.8|790.6|790|793|792.4|789.8|789.2|63044
1589268900000|2020-05-12 07:35:00|790.4|789.8|789.6|789|791|790.4|787.8|787|69773
1589269200000|2020-05-12 07:40:00|789.8|789.2|789.8|789|791.8|791.4|789.2|788.8|53683
1589269500000|2020-05-12 07:45:00|790.2|789.2|791.4|790.8|791.8|791.2|789.8|789.2|58157
1589269800000|2020-05-12 07:50:00|791.6|791|790.2|789.8|792.2|791.6|789|788.6|52922
1589270100000|2020-05-12 07:55:00|790|789.6|790|789.4|791.6|791.2|789.6|789|50979
1589270400000|2020-05-12 08:00:00|790.2|789.6|788.6|788.4|790.4|789.6|787.8|787.6|63419
1589270700000|2020-05-12 08:05:00|788.8|788.6|790.4|789.8|790.4|789.8|788|787.4|69593
1589271000000|2020-05-12 08:10:00|790.6|790|791.6|791|792.6|792.2|790.6|790|86757
1589271300000|2020-05-12 08:15:00|791.8|791.2|792|791.4|793|792.4|791.4|791.2|141831
1589271600000|2020-05-12 08:20:00|791.8|791.6|793.6|793.2|793.8|793.2|791.6|791.2|63911
1589271900000|2020-05-12 08:25:00|793.4|793.4|792.2|791.8|793.8|793.4|791.6|791.2|52794
1589272200000|2020-05-12 08:30:00|792|791.6|794.4|794|794.8|794.4|792|791.4|42678
1589272500000|2020-05-12 08:35:00|794.2|794.2|795|794.4|796.6|796|794.2|794.2|60853
1589272800000|2020-05-12 08:40:00|794.8|794.6|795.2|794.8|797|796.6|794.6|794.4|42966
1589273100000|2020-05-12 08:45:00|795.4|795|796.8|796.6|798.2|797.6|795.4|794.8|71285
1589273400000|2020-05-12 08:50:00|796.6|796.4|796|795.6|797.2|796.8|795.2|795|95698
1589273700000|2020-05-12 08:55:00|796.2|795.8|797.8|797.4|798.8|798.4|796.2|795.6|55508
1589274000000|2020-05-12 09:00:00|797.6|797.2|795.8|795.6|798.2|797.6|795.8|795.4|35341
1589274300000|2020-05-12 09:05:00|796|795.8|796|795.8|796.2|796|794.8|794.4|48819
1589274600000|2020-05-12 09:10:00|796.2|796|797|796.6|798.2|797.8|796|796|19744
1589274900000|2020-05-12 09:15:00|797.2|796.8|797|796.4|798.4|797.8|796.6|796.2|116461
1589275200000|2020-05-12 09:20:00|796.8|796.2|797.8|797.4|797.8|797.4|796.4|796.2|25083
1589275500000|2020-05-12 09:25:00|798|797.6|797.2|796.8|798.6|798.2|796.8|796.4|43198
1589275800000|2020-05-12 09:30:00|797|796.6|796.6|796.2|797.6|797.2|796|795.6|22958
1589276100000|2020-05-12 09:35:00|796.4|796|794.4|794|796.4|796|794.4|793.8|48372
1589276400000|2020-05-12 09:40:00|794.2|793.8|791|790.6|794.2|793.8|790.8|790.4|61579
1589276700000|2020-05-12 09:45:00|791.2|790.8|794.2|793.6|794.4|794|790.8|790.4|75623
1589277000000|2020-05-12 09:50:00|794.4|793.8|795.4|795|796.4|796|794.2|793.8|39021
1589277300000|2020-05-12 09:55:00|795.6|795.2|795.8|795.4|795.8|795.4|795|794.6|10715
1589277600000|2020-05-12 10:00:00|795.6|795.2|792.8|792.6|796.4|796|792.6|792.4|107386
1589277900000|2020-05-12 10:05:00|793|792.8|794.2|793.8|794.4|794.2|793|792.8|64181
1589278200000|2020-05-12 10:10:00|794.4|794|794|793.8|794.4|794.2|792.8|792.6|147426
1589278500000|2020-05-12 10:15:00|794.2|793.6|796|795.6|796|795.6|793.8|793.4|99243
1589278800000|2020-05-12 10:20:00|795.8|795.8|795.4|795|797|796.6|795|794.8|92205
1589279100000|2020-05-12 10:25:00|795.2|794.8|795.2|794.8|795.6|795.4|794.6|794.2|32605
1589279400000|2020-05-12 10:30:00|795.4|795|795|794.6|796|795.8|794.6|794.2|155023
1589279700000|2020-05-12 10:35:00|795.2|794.8|793.8|793.4|795.6|795.2|793.4|792.8|28920
1589280000000|2020-05-12 10:40:00|793.6|793.2|793.8|793.4|794.8|794.4|793.6|793.2|38375
1589280300000|2020-05-12 10:45:00|794|793.6|793.8|793.6|794.2|793.8|792.8|792.2|33023
1589280600000|2020-05-12 10:50:00|794|793.8|795.2|794.8|795.2|794.8|794|793.8|27444
1589280900000|2020-05-12 10:55:00|795|795|794.6|794.4|795|795|794.2|793.8|51052
1589281200000|2020-05-12 11:00:00|794.8|794.2|795|794.6|795.2|795|794|793.8|37886
1589281500000|2020-05-12 11:05:00|795.2|794.8|795.2|795|796|795.8|795|794.8|80915
1589281800000|2020-05-12 11:10:00|795|794.8|794.6|794.4|795|794.8|794.2|793.8|30830
1589282100000|2020-05-12 11:15:00|794.8|794.6|795.2|794.8|795.2|795|794.2|794|35975
1589282400000|2020-05-12 11:20:00|795|795|794.8|794.4|795.2|795|793.6|793|71534
1589282700000|2020-05-12 11:25:00|794.6|794.2|794.8|794.4|795.2|795|794|793.8|23623
1589283000000|2020-05-12 11:30:00|794.6|794.2|795|794.6|795.2|794.8|793.8|793.4|54382
1589283300000|2020-05-12 11:35:00|795.2|794.8|794.4|794|795.4|795|794.4|794|24494
1589283600000|2020-05-12 11:40:00|794.2|793.8|794.2|793.8|794.8|794.2|793.4|793|49861
1589283900000|2020-05-12 11:45:00|794.4|794|794.6|794.2|795.4|795|794.2|794|26443
1589284200000|2020-05-12 11:50:00|794.4|794|793.8|793.6|795.4|795.2|793.8|793.4|68763
1589284500000|2020-05-12 11:55:00|794|793.4|794.2|793.8|794.6|794.4|793.8|793.2|28577
1589284800000|2020-05-12 12:00:00|794.4|794|794.6|794.4|795|794.4|793.8|793.4|39120
1589285100000|2020-05-12 12:05:00|794.8|794.6|793.4|793|795|794.6|792.8|792.2|54438
1589285400000|2020-05-12 12:10:00|793.2|793.2|793.2|793|793.6|793.2|793|792.6|60324
1589285700000|2020-05-12 12:15:00|793.4|793.2|794.6|794.2|794.8|794.4|793.4|793|34821
1589286000000|2020-05-12 12:20:00|794.8|794.4|795|794.6|795|794.6|794.2|793.8|45716
1589286300000|2020-05-12 12:25:00|794.8|794.8|795.2|794.6|795.4|795|794.6|794.4|26565
1589286600000|2020-05-12 12:30:00|795.4|794.8|793|792.6|795.4|795.2|793|792.6|40309
1589286900000|2020-05-12 12:35:00|793.2|792.4|793.2|792.8|793.6|793.2|791.8|791.4|62916
1589287200000|2020-05-12 12:40:00|793.6|793|795|794.8|796|795.8|793.6|793|54950
1589287500000|2020-05-12 12:45:00|795.2|795|794|793.6|795.4|795.2|793.8|793.4|67428
1589287800000|2020-05-12 12:50:00|793.8|793.8|794|793.6|794.2|793.8|792.6|792.2|90949
1589288100000|2020-05-12 12:55:00|793.8|793.4|794|793.8|795.2|794.6|793.4|793|85097
1589288400000|2020-05-12 13:00:00|794.2|794|794.6|794.4|795.2|794.8|793.6|793.2|61373
1589288700000|2020-05-12 13:05:00|794.8|794.6|793.4|793.2|795|794.6|792.8|792.6|90747
1589289000000|2020-05-12 13:10:00|793.6|793.4|793.6|793.2|793.8|793.6|792.6|792.4|132236
1589289300000|2020-05-12 13:15:00|793.4|793|791.4|791.2|793.4|793|791.4|791.2|98702
1589289600000|2020-05-12 13:20:00|791.6|791.4|791.8|791.4|792.6|792.4|791.6|791.2|43523
1589289900000|2020-05-12 13:25:00|791.6|791.6|792.2|792|793.2|793|791.6|791.4|73636
1589290200000|2020-05-12 13:30:00|792.4|791.8|793.6|793|793.8|793.6|791.2|790.8|161769
1589290500000|2020-05-12 13:35:00|793.4|793.2|795.2|794.8|796|795.6|791.8|791.4|357288
1589290800000|2020-05-12 13:40:00|795.6|795|791|790.6|795.6|795.2|791|790.6|134250
1589291100000|2020-05-12 13:45:00|790.8|790.8|787|786.6|790.8|790.8|786.4|786.2|248479
1589291400000|2020-05-12 13:50:00|787.2|786.8|785|784.6|787.4|787|784.6|784.4|172497
1589291700000|2020-05-12 13:55:00|784.8|784.8|787.6|787.4|787.6|787.4|784.6|784.4|140890
1589292000000|2020-05-12 14:00:00|787.8|787.6|789.2|788.6|789.4|789.2|787.8|787.6|142956
1589292300000|2020-05-12 14:05:00|789|788.4|788.4|788.2|789.2|788.4|787.4|787|53910
1589292600000|2020-05-12 14:10:00|788.6|788.4|791|790.8|791.2|791|788|787.6|160093
1589292900000|2020-05-12 14:15:00|791.2|790.6|790.4|790.2|792|791.6|790|789.8|130413
1589293200000|2020-05-12 14:20:00|790.6|790.4|789.8|789.6|790.8|790.4|789.2|789|147760
1589293500000|2020-05-12 14:25:00|790|789.8|788|787.8|790.6|790.4|787|786.6|151900
1589293800000|2020-05-12 14:30:00|788.2|787.6|788|787.6|789.2|789|787.8|787.4|141055
1589294100000|2020-05-12 14:35:00|787.8|787.4|786.6|786.2|788|787.8|786.4|786|84651
1589294400000|2020-05-12 14:40:00|786.4|786|786.4|786.2|788|787.6|785.2|785|116224
1589294700000|2020-05-12 14:45:00|786.2|786|784.6|784|786.8|786.6|784|783.4|147908
1589295000000|2020-05-12 14:50:00|784.4|783.8|787|786.8|787|786.8|783.4|783|84384
1589295300000|2020-05-12 14:55:00|786.8|786.6|786.4|786|788|787.8|786.2|785.8|150979
1589295600000|2020-05-12 15:00:00|786.6|786.2|786.4|786|786.8|786.4|785.2|784.6|56642
1589295900000|2020-05-12 15:05:00|786.6|785.8|788|787.8|788|787.8|785.6|785.2|448991
1589296200000|2020-05-12 15:10:00|787.8|787.6|788.6|788.2|788.8|788.6|787.2|787|233048
1589296500000|2020-05-12 15:15:00|788.4|788|789.8|789.2|790|789.8|788.2|787.8|194768
1589353500000|2020-05-13 07:05:00|773|771.2|767.4|766.8|773|772.6|767.4|766.6|954023
1589353800000|2020-05-13 07:10:00|767.6|766.6|768.8|768.4|769.8|769.4|766.6|766|165358
1589354100000|2020-05-13 07:15:00|768.6|768|764.6|763.6|769|768.2|763.6|763.2|288721
1589354400000|2020-05-13 07:20:00|764.4|763.4|765|764.6|766.2|765.6|763.4|763|171532
1589354700000|2020-05-13 07:25:00|764.8|764.4|764.2|763.4|765.6|765.2|763.6|763.2|155105
1589355000000|2020-05-13 07:30:00|764|763.2|763|762.4|764.2|763.2|761.8|761.4|201357
1589355300000|2020-05-13 07:35:00|762.8|762.2|761.2|760.8|762.8|762.4|760.6|760.2|144066
1589355600000|2020-05-13 07:40:00|761|760.6|764.8|764.6|764.8|764.6|760.4|760.2|76802
1589355900000|2020-05-13 07:45:00|764.6|764.2|767.8|767.4|768|767.8|764|763.6|180328
1589356200000|2020-05-13 07:50:00|768|767.6|768.6|768.2|769.6|769.2|767.4|767|178716
1589356500000|2020-05-13 07:55:00|769|768.4|765.8|765.4|769.2|769|765.8|765.2|256912
1589356800000|2020-05-13 08:00:00|765.6|765.2|765.6|765.2|767.2|766.8|764.8|764|196763
1589357100000|2020-05-13 08:05:00|765.8|765.4|766.2|765.6|767.8|767.4|765|764.6|127878
1589357400000|2020-05-13 08:10:00|766.6|765.8|767.6|767.2|767.6|767.2|765.6|765.2|78276
1589357700000|2020-05-13 08:15:00|767.4|767.4|765.2|765|768.2|768|764.4|764|268836
1589358000000|2020-05-13 08:20:00|765.4|765.2|764.4|764.2|767|766.4|764.4|764|205410
1589358300000|2020-05-13 08:25:00|764.6|764.4|767|766.6|767|766.8|764.6|764.4|73216
1589358600000|2020-05-13 08:30:00|767.2|766.8|769.4|769|769.4|769.2|766.2|766|80708
1589358900000|2020-05-13 08:35:00|769.6|769.2|769.2|768.8|770.8|770.6|769|768|186680
1589359200000|2020-05-13 08:40:00|769.4|769|768.6|768.2|769.6|769|767.2|766.8|142621
1589359500000|2020-05-13 08:45:00|768.4|768.4|767|766.6|769|768.6|767|766.6|40922
1589359800000|2020-05-13 08:50:00|767.2|766.8|767|766.6|768|767.8|766|765.8|72574
1589360100000|2020-05-13 08:55:00|766.8|766.4|766.2|766|767|766.6|765.8|765.6|68429
1589360400000|2020-05-13 09:00:00|766|765.8|766.6|766|766.8|766.4|765.4|765|63331
1589360700000|2020-05-13 09:05:00|766.4|766.2|767|766.8|767.4|767|765.6|765.2|110378
1589361000000|2020-05-13 09:10:00|767.2|767|765.4|765|767.6|767|764.8|764.2|91124
1589361300000|2020-05-13 09:15:00|765.6|765.2|765.4|765|766.4|766|765|764.4|53910
1589361600000|2020-05-13 09:20:00|765.6|765.2|765.2|764.8|766|765.8|764.8|764.4|61630
1589361900000|2020-05-13 09:25:00|765.4|764.6|764.4|764.2|765.4|765|764.4|764|75377
1589362200000|2020-05-13 09:30:00|764.2|764|766.2|765.8|766.2|765.8|763.8|763.6|79702
1589362500000|2020-05-13 09:35:00|766.4|766|767.2|766.6|767.8|767.4|766.4|766|40803
1589362800000|2020-05-13 09:40:00|767.4|766.8|766.2|765.8|767.6|767.2|765.4|765|44975
1589363100000|2020-05-13 09:45:00|766|766|765.8|765.4|766|766|764.4|764.2|77455
1589363400000|2020-05-13 09:50:00|766|765.6|767.6|767.2|768.4|768|766|765.6|74611
1589363700000|2020-05-13 09:55:00|767.8|767.4|766.2|765.6|767.8|767.4|765.8|765.4|68158
1589364000000|2020-05-13 10:00:00|766|765.8|767.4|767.2|768.2|767.8|765.4|765.2|121481
1589364300000|2020-05-13 10:05:00|767.2|767|766.6|766.4|768|767.4|766.4|766|69893
1589364600000|2020-05-13 10:10:00|766.4|766.2|766.4|766|767.2|767|766|765.6|60220
1589364900000|2020-05-13 10:15:00|766.2|766.2|766.6|766.2|766.8|766.6|766.2|766|22791
1589365200000|2020-05-13 10:20:00|766.8|766.4|766.4|766.2|767.6|767.4|766.4|766.2|45097
1589365500000|2020-05-13 10:25:00|766.2|766|766.6|766.4|767.2|766.8|766.2|765.8|73324
1589365800000|2020-05-13 10:30:00|766.8|766.2|765.6|765.2|766.8|766.6|765.6|765.2|73693
1589366100000|2020-05-13 10:35:00|765.4|765|765.8|765.4|765.8|765.6|764.6|764.4|90397
1589366400000|2020-05-13 10:40:00|765.6|765.6|764.4|764|766|765.8|764.2|764|49822
1589366700000|2020-05-13 10:45:00|764.2|763.8|762.4|762|764.2|763.8|762|761.6|88196
1589367000000|2020-05-13 10:50:00|762.6|762.2|763|762.6|764|763.6|762.4|762.2|55817
1589367300000|2020-05-13 10:55:00|763.2|762.4|764|763.8|764|763.8|762.8|762.4|26221
1589367600000|2020-05-13 11:00:00|763.8|763.6|763|762.4|764.4|764|762.8|762.4|43749
1589367900000|2020-05-13 11:05:00|762.8|762.2|762.4|762|763|762.8|762|761.6|43528
1589368200000|2020-05-13 11:10:00|762.2|762.2|763|762.6|763|762.6|762|761.8|41511
1589368500000|2020-05-13 11:15:00|762.8|762.4|762.6|762.2|763.4|763.2|762.4|762.2|38323
1589368800000|2020-05-13 11:20:00|762.8|762|762.4|762|763.8|763.6|762.4|761.8|50904
1589369100000|2020-05-13 11:25:00|762.6|762.2|762.8|762.4|763.4|763.2|762.4|762|18296
1589369400000|2020-05-13 11:30:00|763|762.6|761.8|761.6|763.2|763|761.8|761.6|63733
1589369700000|2020-05-13 11:35:00|761.6|761.4|761.6|761.2|761.8|761.4|760.6|760.4|122080
1589370000000|2020-05-13 11:40:00|761.4|761|762|761.6|762.2|762|761.4|761|24125
1589370300000|2020-05-13 11:45:00|762.2|761.8|764.2|763.8|764.4|764|762|761.6|49021
1589370600000|2020-05-13 11:50:00|764.4|764|762.4|762|764.8|764.4|762.4|762|85535
1589370900000|2020-05-13 11:55:00|762.6|762.2|763.8|763.4|763.8|763.6|762.4|762|50288
1589371200000|2020-05-13 12:00:00|764|763.6|764|763.8|765.8|765.2|763.8|763.6|189293
1589371500000|2020-05-13 12:05:00|763.8|763.6|763.2|763|765.2|765|763.2|763|102587
1589371800000|2020-05-13 12:10:00|763|762.8|764.2|763.8|764.6|764.2|763|762.8|41096
1589372100000|2020-05-13 12:15:00|764|764|765.2|764.8|765.4|765|764|763.6|58452
1589372400000|2020-05-13 12:20:00|765|764.6|765.6|765.2|765.6|765.2|764.4|764.2|40514
1589372700000|2020-05-13 12:25:00|765.4|765.4|763.8|763.4|765.4|765.4|763.6|763.4|66909
1589373000000|2020-05-13 12:30:00|764|763.6|764.6|764.2|765|764.4|763.2|762.8|96016
1589373300000|2020-05-13 12:35:00|764.4|764.4|763.8|763.4|764.8|764.4|763.2|762.8|72252
1589373600000|2020-05-13 12:40:00|764|763.6|763.8|763.4|764.4|764|763.4|763|48421
1589373900000|2020-05-13 12:45:00|764|763.6|764.2|764|764.6|764.4|763.8|763.4|421582
1589374200000|2020-05-13 12:50:00|764.4|764.2|765.4|765|765.8|765.6|764.4|764|74603
1589374500000|2020-05-13 12:55:00|765.6|765.2|764.4|764|765.6|765.4|764.4|764|48266
1589374800000|2020-05-13 13:00:00|764.2|764.2|761.4|760.8|764.4|764.2|761|760.6|428389
1589375100000|2020-05-13 13:05:00|761.2|760.6|759.2|758.8|761.4|761|758.6|758.2|331462
1589375400000|2020-05-13 13:10:00|759.4|759|759.4|759|760.4|760|758.4|758|98954
1589375700000|2020-05-13 13:15:00|759.6|759.2|760.6|760|760.8|760.6|759.6|759.2|68184
1589376000000|2020-05-13 13:20:00|760.8|760.2|760.6|760.2|761.4|761|759.8|759.6|110702
1589376300000|2020-05-13 13:25:00|760.4|760|761.2|761|761.2|761|759.8|759.4|89335
1589376600000|2020-05-13 13:30:00|761.4|761.2|757.6|757.4|761.4|761.2|757.6|757.4|304943
1589376900000|2020-05-13 13:35:00|757.4|757.2|756.6|756.2|757.4|757.2|754.6|754.4|352398
1589377200000|2020-05-13 13:40:00|756.8|756.4|756.2|756|758|757.8|755.4|755.2|247755
1589377500000|2020-05-13 13:45:00|756|755.8|758.4|758|759.4|759|755.8|755.6|146945
1589377800000|2020-05-13 13:50:00|758.2|757.8|757.4|757|759.4|759|756.6|756.2|148219
1589378100000|2020-05-13 13:55:00|757.2|756.8|757.8|757.4|758.4|758|755.2|755|234421
1589378400000|2020-05-13 14:00:00|757.6|757.2|758.8|758.2|760.4|760|757.4|757.2|185703
1589378700000|2020-05-13 14:05:00|759|758.4|756.8|756.4|760|759.8|756.8|756.2|123198
1589379000000|2020-05-13 14:10:00|756.6|756.6|756.2|755.8|757.8|757.4|755.8|755.6|101916
1589379300000|2020-05-13 14:15:00|756.4|756|755.8|755.4|757.4|757|755.8|755.4|166181
1589379600000|2020-05-13 14:20:00|756|755.6|754.4|754.2|756.2|755.8|754.2|754|258075
1589379900000|2020-05-13 14:25:00|754.6|754|757.6|757.2|758|757.8|754|753.8|188650
1589380200000|2020-05-13 14:30:00|757.4|757.4|756.4|756.2|759.8|759.2|756.4|756.2|101724
1589380500000|2020-05-13 14:35:00|756.6|756.4|756.4|756|757.2|756.8|755.2|755|401001
1589380800000|2020-05-13 14:40:00|756.6|756.2|754.8|754.6|756.8|756.6|754.4|754|174648
1589381100000|2020-05-13 14:45:00|755|754.8|754.6|754.2|755.8|755.4|754.4|754|183225
1589381400000|2020-05-13 14:50:00|754.4|754|754.8|754.2|755.4|755|753.4|753|256210
1589381700000|2020-05-13 14:55:00|754.6|754|754.4|754|754.6|754.2|753.2|753|164942
1589382000000|2020-05-13 15:00:00|754.2|753.8|756.6|756.2|756.6|756.2|754.2|753.6|326763
1589382300000|2020-05-13 15:05:00|756.4|756|755.4|755.2|757.6|757.4|755.2|755|356840
1589382600000|2020-05-13 15:10:00|755.6|755|756.6|756.4|757|756.6|755.2|755|409867
1589382900000|2020-05-13 15:15:00|756.4|756.2|755.2|755|757.8|757.6|755.2|755|401203
1589439600000|2020-05-14 07:00:00|750|749|742.6|741.2|750|749.2|740.8|740|632282
1589439900000|2020-05-14 07:05:00|742.4|741.4|735.2|734.2|743.6|742.6|732.6|732|442831
1589440200000|2020-05-14 07:10:00|735|734.4|736|735.2|738.2|737.4|733|732|166404
1589440500000|2020-05-14 07:15:00|735.8|735.4|743.4|742.4|743.6|742.4|735.2|734.8|147840
1589440800000|2020-05-14 07:20:00|743.6|742.6|745.6|745|746.6|746.2|742.2|741.2|178893
1589441100000|2020-05-14 07:25:00|745.4|745.2|742|741.2|745.4|745.2|739.8|739.4|175813
1589441400000|2020-05-14 07:30:00|741.8|741.4|741|740.6|743.4|743|739.2|738.8|147137
1589441700000|2020-05-14 07:35:00|740.8|740.4|743.4|743|744|743.8|740.4|740|125667
1589442000000|2020-05-14 07:40:00|743.2|743.2|740.8|740.4|743.4|743.2|740.6|740|126197
1589442300000|2020-05-14 07:45:00|740.6|740.2|736.4|736|741|740.8|736|735.8|165878
1589442600000|2020-05-14 07:50:00|736.2|735.8|734.8|734.4|737|736.4|733.2|733|226443
1589442900000|2020-05-14 07:55:00|735|734.6|732.2|731.6|735.6|735.4|731.8|731.6|134067
1589443200000|2020-05-14 08:00:00|732|731.8|729.2|729|732.2|732|728.6|728.2|242419
1589443500000|2020-05-14 08:05:00|729|728.8|726.6|726|729.2|728.8|725.6|725.2|364040
1589443800000|2020-05-14 08:10:00|726.8|726.2|729.2|728.8|730.4|730|726.6|726|193643
1589444100000|2020-05-14 08:15:00|729.4|729|728|727.6|729.8|729.6|727.4|727|77537
1589444400000|2020-05-14 08:20:00|727.8|727.4|729.8|729.4|729.8|729.6|727.8|727.2|120864
1589444700000|2020-05-14 08:25:00|729.6|729.2|729.8|729.6|729.8|729.6|728.4|728|155436
1589445000000|2020-05-14 08:30:00|729.6|729.4|726.6|726.2|729.8|729.6|726.6|726.2|75455
1589445300000|2020-05-14 08:35:00|726.4|726|725.8|725.6|727.6|727.4|725.6|725.2|145903
1589445600000|2020-05-14 08:40:00|725.6|725.4|723.2|722.8|726|725.6|722.8|722.4|199408
1589445900000|2020-05-14 08:45:00|723|723|722.2|722|723|723|721.4|721|158164
1589446200000|2020-05-14 08:50:00|722|721.8|723.2|723|723.2|723|720.2|720|389171
1589446500000|2020-05-14 08:55:00|723|722.8|723.8|723.6|724.8|724.2|721.6|721.2|175934
1589446800000|2020-05-14 09:00:00|723.6|723.4|724.8|724.4|725.4|724.6|722.2|721.8|191168
1589447100000|2020-05-14 09:05:00|726.2|724.6|725.4|725|727.4|726.8|724.2|723.8|198510
1589447400000|2020-05-14 09:10:00|725.6|725.2|726.6|726.2|727.6|727.2|724|723.6|194983
1589447700000|2020-05-14 09:15:00|726.4|726|728.6|728.2|729.2|728.6|726|725.6|87288
1589448000000|2020-05-14 09:20:00|728.8|728.4|728.8|728.2|729.8|729.2|727.8|727.2|150284
1589448300000|2020-05-14 09:25:00|728.6|728|727.4|727.2|728.6|728.2|726.6|726.4|76520
1589448600000|2020-05-14 09:30:00|727.6|727.4|729.2|728.8|729.2|729|727.2|726.8|63884
1589448900000|2020-05-14 09:35:00|729|729|728.8|728.4|729.2|729|728|727.6|60646
1589449200000|2020-05-14 09:40:00|729|728.6|727.2|727|729.2|728.8|727.2|727|27880
1589449500000|2020-05-14 09:45:00|727.4|727.2|725.8|725.4|727.4|727.2|725.6|725.2|87272
1589449800000|2020-05-14 09:50:00|726|725.6|725|724.8|727.4|727.2|725|724.8|95883
1589450100000|2020-05-14 09:55:00|725.2|724.6|726.8|726.4|728.2|728|724.4|724|132572
1589450400000|2020-05-14 10:00:00|727|726.6|724.8|724.6|727.6|727.2|724.2|723.8|120884
1589450700000|2020-05-14 10:05:00|725|724.8|723.4|722.8|725.6|725.2|723|722.6|76282
1589451000000|2020-05-14 10:10:00|723.6|723|723.6|723|724.2|723.8|722.2|722|81531
1589451300000|2020-05-14 10:15:00|723.8|723.6|724|723.6|726.4|725.4|723.8|723.6|132080
1589451600000|2020-05-14 10:20:00|723.8|723.8|723.8|723.4|724.8|724.4|723.4|723|77408
1589451900000|2020-05-14 10:25:00|723.6|723.2|724.4|724|724.4|724|722.6|722.2|66026
1589452200000|2020-05-14 10:30:00|724.6|724.2|723.6|723.2|725.4|725|723.4|723.2|85847
1589452500000|2020-05-14 10:35:00|723.4|723|724.6|724.2|724.8|724.6|723.2|722.8|78777
1589452800000|2020-05-14 10:40:00|724.8|724.4|723.4|723.2|725.6|725.2|723.4|723.2|73630
1589453100000|2020-05-14 10:45:00|723.2|723|720.4|720.2|723.8|723.6|719.8|719.6|439403
1589453400000|2020-05-14 10:50:00|720.6|720.4|723|722.8|723.6|723.2|720.4|719.8|90313
1589453700000|2020-05-14 10:55:00|722.8|722.6|725|724.6|725.6|725|722.8|722.6|89540
1589454000000|2020-05-14 11:00:00|724.8|724.8|723.6|723.2|724.8|724.8|723.4|723|83848
1589454300000|2020-05-14 11:05:00|723.4|723|722.8|722.6|724.6|724.2|722.8|722.6|95685
1589454600000|2020-05-14 11:10:00|723|722.8|722.6|722.4|723.8|723.4|722|721.6|96043
1589454900000|2020-05-14 11:15:00|722.4|722.2|723.4|723|724|723.8|722|721.8|53625
1589455200000|2020-05-14 11:20:00|723.2|722.8|722|721.6|723.4|722.8|720.4|720.2|133245
1589455500000|2020-05-14 11:25:00|722.2|721.8|722.4|722|723|722.6|721.6|721.2|87872
1589455800000|2020-05-14 11:30:00|722.2|722.2|723|722.6|723|722.8|722|721.8|96686
1589456100000|2020-05-14 11:35:00|722.8|722.4|723.2|722.8|723.8|723.6|722.6|722.4|121447
1589456400000|2020-05-14 11:40:00|723|722.6|722|721.8|723|722.8|721.4|721|108015
1589456700000|2020-05-14 11:45:00|722.2|722|724.2|723.8|724.4|724.2|722.2|721.8|83918
1589457000000|2020-05-14 11:50:00|724|723.6|725.8|725.4|726|725.6|723.4|723.2|133257
1589457300000|2020-05-14 11:55:00|725.6|725.6|723.8|723.4|726.6|726|723.8|723.4|88382
1589457600000|2020-05-14 12:00:00|724|723.6|723.8|723.4|725|724.6|723.4|723.2|82311
1589457900000|2020-05-14 12:05:00|723.6|723.2|722.4|721.8|723.6|723.4|721.8|721.6|125014
1589458200000|2020-05-14 12:10:00|722.6|722|721.8|721.4|723|722.6|721.8|721.4|70148
1589458500000|2020-05-14 12:15:00|722|721.6|722.8|722.4|723.6|723.4|721.8|721.4|100337
1589458800000|2020-05-14 12:20:00|722.6|722.2|720|719.6|722.6|722.4|719.8|719.6|232859
1589459100000|2020-05-14 12:25:00|719.8|719.8|720.8|720.2|721.2|721|719.8|719.6|108059
1589459400000|2020-05-14 12:30:00|721|720.4|719.6|719|721.8|721.6|718.8|718.4|173771
1589459700000|2020-05-14 12:35:00|719.4|718.8|718.8|718.6|720.4|720|718|717.4|393370
1589460000000|2020-05-14 12:40:00|719|718.8|718.4|718|720.8|720.6|718.4|718|157046
1589460300000|2020-05-14 12:45:00|718.6|718.2|718.2|717.8|720|719.6|718|717.6|123341
1589460600000|2020-05-14 12:50:00|718.4|718|718|717.6|718.6|718.4|717|716.6|131589
1589460900000|2020-05-14 12:55:00|717.8|717.8|719.2|718.6|719.2|719|717.4|717.2|69749
1589461200000|2020-05-14 13:00:00|719.4|718.8|721.6|721.2|721.6|721.4|718.2|717.8|132249
1589461500000|2020-05-14 13:05:00|721.8|721.4|724.4|724.2|724.6|724.2|721.4|721.2|159847
1589461800000|2020-05-14 13:10:00|724.2|724|724.8|724.4|725.8|725.6|723.6|723.4|125925
1589462100000|2020-05-14 13:15:00|725|724.8|723.2|722.8|725|724.8|722.4|722.2|99591
1589462400000|2020-05-14 13:20:00|723|722.6|725.4|725.2|725.4|725.2|723|722.6|116724
1589462700000|2020-05-14 13:25:00|725.2|725|723.4|722.8|726|725.8|723|722.6|406870
1589463000000|2020-05-14 13:30:00|723.6|723|723|722.6|726.6|726.4|722.6|722.2|416290
1589463300000|2020-05-14 13:35:00|723.2|722.8|721.2|720.8|724.2|724|721|720.6|370857
1589463600000|2020-05-14 13:40:00|721|720.6|721.8|721.4|722|721.8|720.4|720.2|171474
1589463900000|2020-05-14 13:45:00|721.6|721.6|720.6|720.2|723.4|723|720.4|720|190080
1589464200000|2020-05-14 13:50:00|720.4|720.4|717.2|716.8|721.2|721|716.8|716.6|287773
1589464500000|2020-05-14 13:55:00|717|717|717|716.6|718.4|718|716|715.8|273426
1589464800000|2020-05-14 14:00:00|717.2|716.8|716.4|716|717.8|717.6|715.2|715|278432
1589465100000|2020-05-14 14:05:00|716.6|716.2|722|721.2|722|721.4|716.2|716|224112
1589465400000|2020-05-14 14:10:00|721.8|721|722.6|722.2|723.8|723.4|720.8|720.4|289927
1589465700000|2020-05-14 14:15:00|722.8|722.4|721.8|721.2|724|723.6|720.4|720|199129
1589466000000|2020-05-14 14:20:00|722|721.4|727.2|726.8|727.2|726.8|722|721.4|214646
1589466300000|2020-05-14 14:25:00|727|727|727.2|726.8|730.6|730.4|726.8|726.6|355680
1589466600000|2020-05-14 14:30:00|727|727|730.6|730.4|731|730.8|727|726.6|654784
1589466900000|2020-05-14 14:35:00|730.8|730.2|737.2|736.8|738.4|738.2|730.6|730.2|426761
1589467200000|2020-05-14 14:40:00|737|736.4|735.8|735|737.2|737|733.6|733.4|338821
1589467500000|2020-05-14 14:45:00|735.6|735.2|738.6|738.2|739|738.6|734.6|734.2|199687
1589467800000|2020-05-14 14:50:00|738.8|738.4|744|743.4|744.6|744.4|738|737.8|267582
1589468100000|2020-05-14 14:55:00|744.2|743.6|742.6|741.8|744.2|743.6|738.2|737.8|260655
1589468400000|2020-05-14 15:00:00|742.8|742|746|745.6|746.4|746|742|741.8|347926
1589468700000|2020-05-14 15:05:00|746.2|745.8|749.4|748.6|750|749.8|746.2|745.8|330382
1589469000000|2020-05-14 15:10:00|749.6|748.8|748.4|747.8|750.8|750.2|748.2|747.6|427808
1589469300000|2020-05-14 15:15:00|748.6|748|751.2|750.6|754|753.8|748.6|748|299903
1589526300000|2020-05-15 07:05:00|764.8|764|764.4|764|767.4|767|763.2|763|975361
1589526600000|2020-05-15 07:10:00|764.8|764.2|763|762.2|767.2|766.8|762.6|762|283453
1589526900000|2020-05-15 07:15:00|762.8|762|758|757.2|763|762.6|757.8|757|161254
1589527200000|2020-05-15 07:20:00|757.8|757|753|752.8|757.8|757|752.2|751.4|213284
1589527500000|2020-05-15 07:25:00|753.2|753|750.6|750|755|754.6|750.2|750|228350
1589527800000|2020-05-15 07:30:00|750.8|750.2|748.2|747.8|750.8|750.2|746|745.4|150894
1589528100000|2020-05-15 07:35:00|748.6|748|749.8|749.2|750.6|750.2|746|745.2|96918
1589528400000|2020-05-15 07:40:00|750|749.4|751.4|750.8|751.8|750.8|748.2|747.8|136376
1589528700000|2020-05-15 07:45:00|751.8|751|750|749.4|753|752.4|750|749.4|82896
1589529000000|2020-05-15 07:50:00|750.2|749.6|754.4|753.6|755|754.8|749.4|749|142246
1589529300000|2020-05-15 07:55:00|754.6|753.8|754.8|754.2|756.4|755.8|753.6|753.2|121276
1589529600000|2020-05-15 08:00:00|755|754.4|755.6|755|755.8|755.2|752|751.6|146658
1589529900000|2020-05-15 08:05:00|755.8|755.2|754.4|754|756.2|755.8|753.2|752.6|89790
1589530200000|2020-05-15 08:10:00|754.6|754.2|757|756.8|757.4|756.8|754.4|754.2|59759
1589530500000|2020-05-15 08:15:00|757.2|757|757.4|756.8|758|757.4|756|755.8|47635
1589530800000|2020-05-15 08:20:00|757|757|753|752|757.8|757.2|752.2|751.4|60714
1589531100000|2020-05-15 08:25:00|752.8|751.8|754.8|754.4|756.6|756|752.6|751.8|71356
1589531400000|2020-05-15 08:30:00|755|754.6|756|755.4|757.6|757|755|754.6|57491
1589531700000|2020-05-15 08:35:00|756.2|755.6|755.4|755|757.8|757.4|755.2|754.8|97284
1589532000000|2020-05-15 08:40:00|755.2|754.8|756.2|755.6|757|756.6|755|754.6|30190
1589532300000|2020-05-15 08:45:00|756|755.4|755.8|755.2|756.2|755.6|754.2|754|50133
1589532600000|2020-05-15 08:50:00|755.6|755|756.2|755.8|757.2|757|754.6|754.4|69698
1589532900000|2020-05-15 08:55:00|756.4|756|757.8|757.4|758.4|757.8|755.8|755.4|44888
1589533200000|2020-05-15 09:00:00|758|757.6|761.8|761.2|762|761.4|758|757.6|122571
1589533500000|2020-05-15 09:05:00|761.6|761.4|764|763.6|764.6|764|761|760.6|129903
1589533800000|2020-05-15 09:10:00|763.8|763.4|763.6|763.2|766|765.4|763|762.8|240894
1589534100000|2020-05-15 09:15:00|763.8|763.4|766.6|766.2|766.8|766.4|762.6|762.2|134718
1589534400000|2020-05-15 09:20:00|766.4|766|765|764.4|766.8|766.2|764.6|764.2|78865
1589534700000|2020-05-15 09:25:00|765.2|764.6|765.8|765.4|766.2|765.8|764.4|764.2|80900
1589535000000|2020-05-15 09:30:00|765.6|765.2|764.6|764|766.4|766.2|764|763.6|104207
1589535300000|2020-05-15 09:35:00|764.8|763.8|761.8|761.4|765|764.6|761.6|761.2|61111
1589535600000|2020-05-15 09:40:00|761.6|761.2|761.4|760.8|762.4|762|760.6|760.4|44431
1589535900000|2020-05-15 09:45:00|761.2|760.6|761.6|761.2|763.4|763.2|761|760.4|48203
1589536200000|2020-05-15 09:50:00|761.8|761.4|761.8|761.2|763.4|762.8|761.6|761.2|60073
1589536500000|2020-05-15 09:55:00|762|761.4|761.8|761.4|762.4|762|760.8|760.4|72653
1589536800000|2020-05-15 10:00:00|762|761.6|758.4|757.8|762|761.6|758|757.6|81234
1589537100000|2020-05-15 10:05:00|758.2|758|761.2|761|761.4|761|758|757.6|113498
1589537400000|2020-05-15 10:10:00|761|760.8|760.2|759.6|761.2|760.8|759.6|759.4|56597
1589537700000|2020-05-15 10:15:00|760|759.8|760|759.6|761.4|761|759.6|759.2|41670
1589538000000|2020-05-15 10:20:00|759.8|759.4|758.4|758|759.8|759.4|758.2|757.8|43366
1589538300000|2020-05-15 10:25:00|758.6|758.2|757|756.6|759.2|758.8|757|756.4|28354
1589538600000|2020-05-15 10:30:00|756.8|756.4|753|752.6|756.8|756.4|753|752.4|63472
1589538900000|2020-05-15 10:35:00|752.8|752.4|751.4|750.8|753|752.4|751.2|750.6|134804
1589539200000|2020-05-15 10:40:00|751.2|750.6|754.6|754|754.8|754.2|749.8|749.4|195397
1589539500000|2020-05-15 10:45:00|754.4|753.8|752.4|751.6|754.8|754.2|752|751.6|62196
1589539800000|2020-05-15 10:50:00|752.6|751.8|750|749.2|752.6|752.4|750|749.2|48839
1589540100000|2020-05-15 10:55:00|749.8|749.4|746.8|746.4|750.4|750|746|745.6|179352
1589540400000|2020-05-15 11:00:00|747|746.6|744|743.4|747.2|746.8|743.4|743|155308
1589540700000|2020-05-15 11:05:00|744.2|743.6|743.8|743.4|744.8|744.2|742.4|742.2|114194
1589541000000|2020-05-15 11:10:00|744|743.6|746.2|745.8|746.4|746|743.2|742.4|49111
1589541300000|2020-05-15 11:15:00|746.4|746|746.4|745.8|747.4|746.6|745.6|745|61554
1589541600000|2020-05-15 11:20:00|746.6|745.6|747.6|747|748.4|747.6|744.8|744.2|17972
1589541900000|2020-05-15 11:25:00|747.4|746.8|746.2|745.6|747.6|747.4|745.8|745.2|38741
1589542200000|2020-05-15 11:30:00|746|745.4|743.4|742.8|746.4|746|743.4|742.6|31794
1589542500000|2020-05-15 11:35:00|743.6|743|743.2|742.6|744.4|744|743|742.4|25534
1589542800000|2020-05-15 11:40:00|743|742.4|741.2|740.8|743|742.6|741.2|740.6|39451
1589543100000|2020-05-15 11:45:00|741.4|741.2|743.2|742.4|743.8|743.6|741.2|740.8|55130
1589543400000|2020-05-15 11:50:00|743|742.2|744.2|743.6|745|744.6|742.4|742|74207
1589543700000|2020-05-15 11:55:00|744.4|743.8|741.4|741|744.4|744|741|740.4|76974
1589544000000|2020-05-15 12:00:00|741.6|740.8|740|739.4|741.6|741|739.2|738.8|101579
1589544300000|2020-05-15 12:05:00|739.8|739.2|743.4|743|744|743.4|739|738.8|99093
1589544600000|2020-05-15 12:10:00|743.2|742.8|745.2|744.4|745.6|745.2|743|742.6|57689
1589544900000|2020-05-15 12:15:00|745|744.2|746.4|746|746.8|746.4|744.2|743.8|38810
1589545200000|2020-05-15 12:20:00|746.2|746.2|745.6|745.4|747|746.6|745|744.4|86404
1589545500000|2020-05-15 12:25:00|745.8|745.2|744.8|744.6|745.8|745.4|744.4|744|27371
1589545800000|2020-05-15 12:30:00|744.6|744.2|740|739.6|744.6|744.2|739.4|739|148563
1589546100000|2020-05-15 12:35:00|739.8|739.4|740.4|739.8|741.2|740.6|738.4|738|83683
1589546400000|2020-05-15 12:40:00|740.6|740|740|739.4|742.4|742|739.8|739.4|83099
1589546700000|2020-05-15 12:45:00|739.8|739.6|739|738.6|741.2|740.8|739|738.6|81565
1589547000000|2020-05-15 12:50:00|738.8|738.4|742.8|742.4|743.4|742.8|738.8|738.2|129614
1589547300000|2020-05-15 12:55:00|743|742.6|743.2|743|743.8|743.2|742|741.6|103112
1589547600000|2020-05-15 13:00:00|743.4|743.2|741.8|741.2|744.4|744|741.6|741.2|55233
1589547900000|2020-05-15 13:05:00|742|741|742.2|741.8|742.8|742.2|741.8|741|18841
1589548200000|2020-05-15 13:10:00|742.4|741.6|741.6|741.2|742.4|741.8|741|740.4|66039
1589548500000|2020-05-15 13:15:00|741.4|741|742.6|742.2|743.8|743.6|741.4|741|34292
1589548800000|2020-05-15 13:20:00|742.8|742.4|744.6|743.8|745.4|744.8|742.8|742.4|60244
1589549100000|2020-05-15 13:25:00|744.8|744|743.6|743.4|745.2|745|743.2|742.8|66195
1589549400000|2020-05-15 13:30:00|743.8|743.6|742|741.6|746.8|746.4|741.4|741|234969
1589549700000|2020-05-15 13:35:00|742.2|741.4|746|745.4|746.2|745.4|739.2|739|239650
1589550000000|2020-05-15 13:40:00|746.2|745.6|748|747.2|748.6|747.8|744.4|744|79416
1589550300000|2020-05-15 13:45:00|748.2|747.4|746.6|745.8|749.2|748.6|745.6|745|83850
1589550600000|2020-05-15 13:50:00|746.8|746|750.4|749.6|751|750.2|746.4|745.8|88171
1589550900000|2020-05-15 13:55:00|750.2|749.4|748.4|747.8|750.4|750|748.4|747.8|81329
1589551200000|2020-05-15 14:00:00|748.6|748|744|743.4|748.8|748.2|743.8|743.4|167584
1589551500000|2020-05-15 14:05:00|744.2|743.6|744.6|744|745.2|744.8|743|742.4|94305
1589551800000|2020-05-15 14:10:00|744.4|744.2|749.2|748.8|749.8|749.2|743.8|743.4|190612
1589552100000|2020-05-15 14:15:00|749|748.6|748.8|748.2|750.6|750.2|748.4|748|165448
1589552400000|2020-05-15 14:20:00|749|748.4|747.2|746.8|751.2|750.8|747.2|746.8|108990
1589552700000|2020-05-15 14:25:00|747.4|747|749|748.4|749.6|749.2|747.4|747|76851
1589553000000|2020-05-15 14:30:00|748.8|748.6|748.6|748|749.6|749|747.4|747.2|92339
1589553300000|2020-05-15 14:35:00|748.4|747.8|749.6|749|750.4|750|747.2|747|123360
1589553600000|2020-05-15 14:40:00|749.8|749.2|749.2|748.6|750.4|750|748.4|748|84152
1589553900000|2020-05-15 14:45:00|749|748.4|748.6|748.2|750.2|749.8|747.8|747.4|86973
1589554200000|2020-05-15 14:50:00|748.4|748|745.2|744.8|748.4|748|745|744.8|94751
1589554500000|2020-05-15 14:55:00|745.4|745|746.2|745.8|747|746.6|744.8|744.4|120206
1589554800000|2020-05-15 15:00:00|746.4|746|742.4|741.8|746.4|746|741.4|741.2|167682
1589555100000|2020-05-15 15:05:00|742.2|741.6|742.4|742|743.2|742.8|741.6|741.2|315673
1589555400000|2020-05-15 15:10:00|742.2|741.8|741.6|741.2|742.2|741.8|740.4|740.2|128976
1589555700000|2020-05-15 15:15:00|741.4|741|741.2|740.6|741.8|741.4|740.4|740.2|106217
1589785500000|2020-05-18 07:05:00|765|760|767.8|767|771.4|770.6|760.6|760|842179
1589785800000|2020-05-18 07:10:00|767.6|766.6|767.4|767|768.4|768|765.8|765|236040
1589786100000|2020-05-18 07:15:00|767.6|767.4|766|765.2|770|769.8|765|764.2|243435
1589786400000|2020-05-18 07:20:00|765.8|765.4|768.6|768|768.6|768.4|765.8|765.4|138252
1589786700000|2020-05-18 07:25:00|769|768.2|767.4|766.6|769|768.6|765.4|764.8|48897
1589787000000|2020-05-18 07:30:00|767.2|766.4|770.2|769.4|771.2|770.4|766.2|766|205441
1589787300000|2020-05-18 07:35:00|770.4|769.6|769.8|769.2|772|771.6|768.6|768.2|79242
1589787600000|2020-05-18 07:40:00|770|769.4|771.6|771|773|772.2|769.4|768.8|142683
1589787900000|2020-05-18 07:45:00|772|771.2|771|770.4|772.6|772.2|770|769.8|215421
1589788200000|2020-05-18 07:50:00|770.8|770.2|769.8|769.4|772.2|771.8|769.2|768.8|129442
1589788500000|2020-05-18 07:55:00|770|769.6|773.2|772.4|773.6|773|770|769.6|249876
1589788800000|2020-05-18 08:00:00|773|772.6|779.4|778.8|779.8|779|772.4|772.2|385643
1589789100000|2020-05-18 08:05:00|779.6|779|778.4|778|780|779.6|777.6|777.2|103794
1589789400000|2020-05-18 08:10:00|778.6|778.2|777.8|777.4|778.8|778.6|776.6|776.4|254230
1589789700000|2020-05-18 08:15:00|778|777.6|780.8|780.2|781|780.4|776.6|776|196951
1589790000000|2020-05-18 08:20:00|781|780.4|778.4|778|781.4|781|778.4|777.8|222161
1589790300000|2020-05-18 08:25:00|778.6|778.2|780|779.6|780.2|779.8|777.2|777|103155
1589790600000|2020-05-18 08:30:00|780.2|779.8|778|777.6|781.2|780.6|777.4|776.8|69739
1589790900000|2020-05-18 08:35:00|778.2|777.8|777|776.8|779.2|778.6|776.8|776.6|169882
1589791200000|2020-05-18 08:40:00|777.2|777|776.4|776|778.8|778.2|775.8|775.4|88815
1589791500000|2020-05-18 08:45:00|776.6|776.2|776|775.6|776.8|776.4|775.2|775|73992
1589791800000|2020-05-18 08:50:00|776.2|775.8|774.2|774|776.4|776|773|772.2|232887
1589792100000|2020-05-18 08:55:00|774.4|774.2|773|772.6|774.6|774.4|772.4|771.8|65634
1589792400000|2020-05-18 09:00:00|772.8|772.4|772|771.6|774.2|773.8|771.4|771|97896
1589792700000|2020-05-18 09:05:00|772.2|771.8|772.6|772.2|773.4|773|770.8|770.2|98901
1589793000000|2020-05-18 09:10:00|772.4|772|773.2|772.8|773.6|773.2|772.4|772|42885
1589793300000|2020-05-18 09:15:00|773.4|773|772.8|772.2|773.6|773.4|772.4|772.2|18998
1589793600000|2020-05-18 09:20:00|772.6|772.4|772.4|772|773|772.8|772.4|772|32735
1589793900000|2020-05-18 09:25:00|772.2|772.2|771.4|771.2|772.2|772.2|771.2|770.8|82754
1589794200000|2020-05-18 09:30:00|771.6|771.4|770.6|770.2|771.8|771.6|770.6|770.2|37969
1589794500000|2020-05-18 09:35:00|770.4|770.4|771.8|771.4|772|771.6|770.2|770|53508
1589794800000|2020-05-18 09:40:00|771.6|771.2|771.6|771.2|772.2|771.6|771.2|770.8|25086
1589795100000|2020-05-18 09:45:00|771.8|771.4|773|772.6|773.6|773.2|771.2|771|25403
1589795400000|2020-05-18 09:50:00|772.8|772.4|773|772.4|773|772.4|772|771.6|27137
1589795700000|2020-05-18 09:55:00|773.2|772.6|771.4|771|773.2|772.8|771|770.4|44205
1589796000000|2020-05-18 10:00:00|771.6|771.2|770.4|770.2|772|771.8|770.4|770.2|45772
1589796300000|2020-05-18 10:05:00|770.6|770.4|772.2|771.8|772.6|772|770.6|770.4|74530
1589796600000|2020-05-18 10:10:00|772.4|772|773.4|773|774|773.6|772.4|772|35082
1589796900000|2020-05-18 10:15:00|773.2|772.8|773|772.6|774|773.6|772.8|772.6|159512
1589797200000|2020-05-18 10:20:00|772.8|772.4|774.2|774|774.4|774|772.2|771.8|50858
1589797500000|2020-05-18 10:25:00|774|773.8|775.8|775.4|776|775.6|774|773.6|40528
1589797800000|2020-05-18 10:30:00|776|775.6|775.6|775.2|776|775.8|774.8|774.6|50718
1589798100000|2020-05-18 10:35:00|775.4|775|776.8|776.4|777|776.4|775.4|775|46070
1589798400000|2020-05-18 10:40:00|777|776.6|774.6|774.2|777.4|777|774.6|774|54012
1589798700000|2020-05-18 10:45:00|774.4|774|774.2|773.6|775.2|775|773.8|773.4|92171
1589799000000|2020-05-18 10:50:00|774.4|773.8|774.4|774|774.8|774.4|773.4|773.2|41346
1589799300000|2020-05-18 10:55:00|774.6|774.2|776|775.6|776.2|776|774|773.8|36787
1589799600000|2020-05-18 11:00:00|776.2|775.8|775.8|775.4|776.8|776.2|775.4|775.2|55713
1589799900000|2020-05-18 11:05:00|776|775.6|775|774.6|776.2|776|774.4|774|62954
1589800200000|2020-05-18 11:10:00|774.8|774.4|775|774.8|776|775.6|773.8|773.2|91714
1589800500000|2020-05-18 11:15:00|774.8|774.6|777.6|777.2|777.8|777.2|774.8|774.6|60512
1589800800000|2020-05-18 11:20:00|777.8|777.4|778|777.6|778|777.8|776.2|775.8|62434
1589801100000|2020-05-18 11:25:00|778.2|777.8|778.2|777.8|778.6|778.4|777.4|777.2|35438
1589801400000|2020-05-18 11:30:00|778.4|778|777.8|777.4|779|778.8|777.6|777.4|69996
1589801700000|2020-05-18 11:35:00|778|777.6|779.2|778.8|779.4|779.2|778|777.6|39107
1589802000000|2020-05-18 11:40:00|779|778.6|781.8|781.4|782|781.6|779|778.6|92314
1589802300000|2020-05-18 11:45:00|782|781.6|785.6|785|785.8|785.4|782|781.6|227304
1589802600000|2020-05-18 11:50:00|785.4|785.2|786.8|786.4|786.8|786.4|785.4|785|119333
1589802900000|2020-05-18 11:55:00|787|786.6|788|787.4|788.2|787.8|785.6|785.2|104808
1589803200000|2020-05-18 12:00:00|788.2|787.6|788.6|788.2|789.4|788.8|787.6|787|76444
1589803500000|2020-05-18 12:05:00|788.8|788|789|788.6|790.6|790|788.2|788|124192
1589803800000|2020-05-18 12:10:00|789.2|788.8|792.4|792|792.4|792.2|789|788.8|189291
1589804100000|2020-05-18 12:15:00|792.2|792.2|794.4|794|794.8|794.2|792|791.6|94834
1589804400000|2020-05-18 12:20:00|794.2|793.8|794.8|794.4|795|794.4|793.2|793|227770
1589804700000|2020-05-18 12:25:00|795|794.6|797|796.6|797.6|797.2|794.8|794.2|319820
1589805000000|2020-05-18 12:30:00|796.8|796.4|798.4|798|799.8|799.4|796.6|796.2|285022
1589805300000|2020-05-18 12:35:00|798.6|797.8|800.2|799.8|801|800.4|798.2|797.8|456854
1589805600000|2020-05-18 12:40:00|800.4|800|801.4|800.8|801.4|801.2|800.4|800|115044
1589805900000|2020-05-18 12:45:00|801.6|801|802|801.6|803|802.8|800.6|800.4|112476
1589806200000|2020-05-18 12:50:00|802.2|801.8|801.6|801.2|803.2|803|801.2|800.8|130437
1589806500000|2020-05-18 12:55:00|801.8|801.4|804|803.6|804.4|803.8|801.6|801.2|174193
1589806800000|2020-05-18 13:00:00|803.8|803.8|803.6|803.4|804.6|804|803|802.6|143194
1589807100000|2020-05-18 13:05:00|803.8|803.6|804|803.4|805.4|805|802.8|802.4|159398
1589807400000|2020-05-18 13:10:00|803.8|803|799.8|799.4|804.2|803.6|798.8|798.6|193484
1589807700000|2020-05-18 13:15:00|800|799.6|801.4|801|802.8|802.2|800|799.6|45705
1589808000000|2020-05-18 13:20:00|801.2|800.8|801.2|801|802.2|801.8|800.4|799.8|96332
1589808300000|2020-05-18 13:25:00|801.4|801.2|803|802.6|803.4|803|800.6|800.4|116425
1589808600000|2020-05-18 13:30:00|802.8|802.4|807.6|806.8|807.8|807.2|801.4|801.2|432306
1589808900000|2020-05-18 13:35:00|807.8|807.4|809.4|809.2|811|810.6|807.2|806.6|214151
1589809200000|2020-05-18 13:40:00|809.6|809.4|804.8|804.4|810.4|810|804.4|804.2|223042
1589809500000|2020-05-18 13:45:00|805|804.6|803.8|803.4|805.6|805|802.8|802.4|155419
1589809800000|2020-05-18 13:50:00|804|803.6|801.2|800.6|804.8|804.4|801|800.4|198358
1589810100000|2020-05-18 13:55:00|801|800.4|803.8|803.2|805|804.6|800.2|799.6|146032
1589810400000|2020-05-18 14:00:00|804|802.8|803.6|803.2|805.6|804.8|801.4|801|215832
1589810700000|2020-05-18 14:05:00|803.4|803|801.2|800.6|804.4|804|800.4|800|88727
1589811000000|2020-05-18 14:10:00|801|800.4|794.8|794.4|801.2|801|794.6|794.2|226481
1589811300000|2020-05-18 14:15:00|794.6|794.2|798|797.6|798.2|797.8|794|793.4|80050
1589811600000|2020-05-18 14:20:00|798.2|797.8|795.6|795.2|799.2|798.8|795.6|795|120599
1589811900000|2020-05-18 14:25:00|795.4|795|793.8|793.6|796.4|796.2|793.6|793.2|135874
1589812200000|2020-05-18 14:30:00|794|793.8|797.6|797|797.8|797.4|794|793.8|87363
1589812500000|2020-05-18 14:35:00|797.8|797.2|800.4|800|800.4|800.2|797.2|796.8|112831
1589812800000|2020-05-18 14:40:00|800.6|800.2|802|801.6|802.6|802.4|799.8|799.6|235176
1589813100000|2020-05-18 14:45:00|801.8|801.4|805|804.4|805.4|805|801.8|801.4|183263
1589813400000|2020-05-18 14:50:00|805.2|804.6|805.8|805.4|807|806.4|805.2|804.6|160937
1589813700000|2020-05-18 14:55:00|805.6|805.6|807|806.6|808.4|808|805.6|805.6|123147
1589814000000|2020-05-18 15:00:00|807.2|806.8|807.8|807.4|807.8|807.6|805.6|805.2|78318
1589814300000|2020-05-18 15:05:00|807.6|807.6|808.8|808.4|809|808.6|807.4|807|140789
1589814600000|2020-05-18 15:10:00|809|808.6|812.2|812|812.4|812.2|808.6|808.2|388991
1589814900000|2020-05-18 15:15:00|812.4|811.8|813|812.4|813|812.6|811|810.8|274606
1589871600000|2020-05-19 07:00:00|827|825|832.8|831.4|833|831.4|826.6|825|672028
1589871900000|2020-05-19 07:05:00|832.6|831.6|823.4|822.2|838.4|837.8|823.2|822|472254
1589872200000|2020-05-19 07:10:00|822.4|822.4|827.8|827.2|829.6|829|822.4|822.4|169714
1589872500000|2020-05-19 07:15:00|828|827.4|826.6|826.4|829.4|828.6|825.2|824.8|406299
1589872800000|2020-05-19 07:20:00|826.8|826.2|824|823.2|827.2|826.4|821.2|820.2|311747
1589873100000|2020-05-19 07:25:00|823.8|823.4|819.8|819.4|826.6|826|819.6|819|358261
1589873400000|2020-05-19 07:30:00|819.6|819.2|815.6|815|820|819.8|815|814.4|232658
1589873700000|2020-05-19 07:35:00|815.4|814.8|821.4|820.8|821.6|821.2|814|813|169310
1589874000000|2020-05-19 07:40:00|821.6|821|824.2|823.4|824.4|823.8|818|816.8|230389
1589874300000|2020-05-19 07:45:00|824|823.2|823.4|822.6|825|824|821|820.2|99626
1589874600000|2020-05-19 07:50:00|823.6|822.8|817.8|817.2|823.8|823.2|817.8|817|104308
1589874900000|2020-05-19 07:55:00|818.2|817.4|820.8|820.4|821.8|821|818.2|817.4|85336
1589875200000|2020-05-19 08:00:00|821|820.6|816.6|816.2|823.4|822.6|816.6|816|226126
1589875500000|2020-05-19 08:05:00|816.8|816|814|813|817.2|817|811.6|811.2|243639
1589875800000|2020-05-19 08:10:00|813.8|812.8|810.6|810|813.8|812.8|809.8|809|101586
1589876100000|2020-05-19 08:15:00|810.4|809.8|812.8|812.4|813|812.6|806.6|806|202737
1589876400000|2020-05-19 08:20:00|813|812.6|808.2|807.2|813.2|812.6|808|807|78820
1589876700000|2020-05-19 08:25:00|808|807|810.6|810|811|810.4|806.8|806.2|175292
1589877000000|2020-05-19 08:30:00|810.8|810.2|810|809.4|813|812.2|809.2|808.4|70496
1589877300000|2020-05-19 08:35:00|809.8|809.6|807.4|806.4|810.4|809.6|806.8|806.2|76372
1589877600000|2020-05-19 08:40:00|807.2|806.6|813.8|813|814.4|813.8|807|806.4|99648
1589877900000|2020-05-19 08:45:00|813.6|813.2|819.2|818.8|820.4|820|812.6|812|294062
1589878200000|2020-05-19 08:50:00|819.6|819|816|815.4|820.2|819.2|815.2|814.8|113945
1589878500000|2020-05-19 08:55:00|815.8|815.2|817.6|817|817.8|817.6|814.2|814|74642
1589878800000|2020-05-19 09:00:00|817.4|816.8|818.2|817.6|820|819.8|816.8|816.6|96165
1589879100000|2020-05-19 09:05:00|818|817.4|815.6|815.2|818.8|818.6|815|814.8|161169
1589879400000|2020-05-19 09:10:00|815.4|815|814.8|814.4|816.8|816.4|813.4|813|74747
1589879700000|2020-05-19 09:15:00|815|814.6|813.8|813.2|815|814.8|813.2|813|59597
1589880000000|2020-05-19 09:20:00|814|813.4|812.6|812.2|814|813.8|812.2|812|59964
1589880300000|2020-05-19 09:25:00|812.4|812|812|811.6|812.6|812|811|810.6|44728
1589880600000|2020-05-19 09:30:00|811.8|811.4|813.8|813.4|813.8|813.6|810.2|809.6|99441
1589880900000|2020-05-19 09:35:00|813.6|813.2|812.8|812.4|814.4|814|812.4|811.8|103685
1589881200000|2020-05-19 09:40:00|813|812.6|814.2|813.6|814.8|814.4|812.8|812.6|51393
1589881500000|2020-05-19 09:45:00|814|813.8|814.2|813.6|814.4|814|812|811.6|85472
1589881800000|2020-05-19 09:50:00|814|813.8|814|813.6|814.4|814.2|812.6|812.2|52275
1589882100000|2020-05-19 09:55:00|814.2|813.8|811.6|811.2|814.4|814|811.4|811|81250
1589882400000|2020-05-19 10:00:00|811.4|811|806|805.6|811.4|811|805.8|805.4|82771
1589882700000|2020-05-19 10:05:00|805.8|805.4|805.2|804.4|807.4|807|804.2|803.8|145599
1589883000000|2020-05-19 10:10:00|805|804.2|803.6|803.2|806|805.6|803.2|803|54577
1589883300000|2020-05-19 10:15:00|803.4|803|804|803.6|807|806.4|803.4|803|70215
1589883600000|2020-05-19 10:20:00|804.2|803.8|802|801.6|804.4|804|801.4|800.8|64952
1589883900000|2020-05-19 10:25:00|802.2|801.8|801.6|801.2|803.4|803|800.8|800.6|103448
1589884200000|2020-05-19 10:30:00|801.4|801|799.8|799.6|801.4|801|798.8|798.4|145269
1589884500000|2020-05-19 10:35:00|799.6|799.4|799.2|798.8|800|799.8|798.4|798|99767
1589884800000|2020-05-19 10:40:00|799.4|799|802.4|801.6|803|802.6|798.8|798.4|100781
1589885100000|2020-05-19 10:45:00|802.6|801.8|805.4|804.8|805.6|804.8|802.6|801.8|110781
1589885400000|2020-05-19 10:50:00|805.2|804.6|803.6|803.2|805.2|804.8|803.6|803.2|104953
1589885700000|2020-05-19 10:55:00|803.4|803|805.4|804.8|806.4|806|802.6|802.2|182938
1589886000000|2020-05-19 11:00:00|805.2|804.6|808.4|808|808.4|808|805|804.6|100141
1589886300000|2020-05-19 11:05:00|808.2|807.8|810.6|810.2|810.6|810.2|807.6|807.4|105864
1589886600000|2020-05-19 11:10:00|810.4|810|811.8|811.4|812.4|812|810.4|810|115840
1589886900000|2020-05-19 11:15:00|811.6|811.2|815.2|814.6|815.8|815.6|811.4|811.2|111317
1589887200000|2020-05-19 11:20:00|815.4|814.8|817|816.4|817.6|817|813|812.6|83782
1589887500000|2020-05-19 11:25:00|817.2|816.6|815.8|815.2|818|817.6|815.6|815.2|90551
1589887800000|2020-05-19 11:30:00|815.6|815.4|811.8|811.4|815.6|815.4|811.6|811.4|130655
1589888100000|2020-05-19 11:35:00|811.6|811.2|813|812.6|813.4|812.8|810.6|810.2|126445
1589888400000|2020-05-19 11:40:00|812.8|812.4|815.6|815|815.8|815.6|812.4|812.2|58913
1589888700000|2020-05-19 11:45:00|815.4|814.8|816.4|816|817.2|816.6|814.6|814.2|62384
1589889000000|2020-05-19 11:50:00|816.2|815.8|816.2|815.6|818|817.4|815|814.6|82088
1589889300000|2020-05-19 11:55:00|816.4|815.8|816.6|816.2|816.6|816.4|815.6|815.4|61439
1589889600000|2020-05-19 12:00:00|816.8|816.4|816.4|815.8|818|817.4|816|815.8|122767
1589889900000|2020-05-19 12:05:00|816.2|815.6|816.6|816.2|816.8|816.4|815.2|814.8|68885
1589890200000|2020-05-19 12:10:00|816.8|816.4|814.6|814.2|817.4|817|814.2|814|106928
1589890500000|2020-05-19 12:15:00|814.8|814|814.6|814.2|815.4|815|813.8|813.6|185643
1589890800000|2020-05-19 12:20:00|814.8|814.4|812.8|812.2|815.8|815.4|811.4|811|233681
1589891100000|2020-05-19 12:25:00|813|812.4|814.6|814.2|815.4|814.8|812.2|811.6|106429
1589891400000|2020-05-19 12:30:00|814.8|814.4|815.6|815.2|816.6|816.2|814.6|814.2|70031
1589891700000|2020-05-19 12:35:00|815.8|815.4|817.2|816.8|817.8|817.4|815.6|815.4|56387
1589892000000|2020-05-19 12:40:00|817|817|817.6|817.2|817.8|817.6|816.6|816.2|60513
1589892300000|2020-05-19 12:45:00|817.8|817.4|817.8|817.6|818.6|818.2|816.8|816.4|72474
1589892600000|2020-05-19 12:50:00|818|817.8|815.4|815|818.2|817.8|814.8|814.4|71841
1589892900000|2020-05-19 12:55:00|815.6|815.2|819|818.4|819.6|819.2|815.6|815.2|106826
1589893200000|2020-05-19 13:00:00|819.2|818.6|822.2|821.8|822.2|822|819.2|818.6|258946
1589893500000|2020-05-19 13:05:00|822.4|822|823.8|823.2|824.8|824.2|822.4|822|118324
1589893800000|2020-05-19 13:10:00|823.6|823|823.4|823.2|824|823.8|822.6|822.4|84618
1589894100000|2020-05-19 13:15:00|823.6|823.4|823|822.8|824|823.8|822.4|822.2|135746
1589894400000|2020-05-19 13:20:00|822.8|822.6|824|823.8|824.8|824.6|821.6|821.2|115720
1589894700000|2020-05-19 13:25:00|823.8|823.6|821.6|821.2|824.8|824.2|821|820.4|170092
1589895000000|2020-05-19 13:30:00|821.4|821|814.4|813.8|822|821.6|814|813.6|254781
1589895300000|2020-05-19 13:35:00|814.2|813.6|813.2|812.6|816.4|816.2|812|811.6|248280
1589895600000|2020-05-19 13:40:00|813|812.8|809|808.6|813|812.8|808.8|808.4|209632
1589895900000|2020-05-19 13:45:00|809.2|808.8|805.4|804.8|809.4|809.2|804.8|804.4|327245
1589896200000|2020-05-19 13:50:00|805.6|805|806.2|805.6|807.2|807|804.6|804.4|171206
1589896500000|2020-05-19 13:55:00|806|805.8|811.2|810.8|812.6|812|805.6|805.2|178761
1589896800000|2020-05-19 14:00:00|811.4|811|811|810.4|812.8|812.2|808.8|808.6|223352
1589897100000|2020-05-19 14:05:00|811.2|810.6|817.6|817|817.8|817|811.2|810.6|149954
1589897400000|2020-05-19 14:10:00|817.4|816.8|817.6|817|819|818.6|816|815.8|139652
1589897700000|2020-05-19 14:15:00|817.4|817.2|812|811.6|817.6|817.2|811.2|810.6|103661
1589898000000|2020-05-19 14:20:00|811.8|811.4|812.2|811.8|814|813.4|811.2|810.8|123793
1589898300000|2020-05-19 14:25:00|812|811.6|815.2|814.8|815.2|814.8|812|811.4|239095
1589898600000|2020-05-19 14:30:00|815|814.6|815.4|815|816.4|816|813.4|813|258971
1589898900000|2020-05-19 14:35:00|815.6|815.2|813.2|813|816.2|816|812.6|812.2|373581
1589899200000|2020-05-19 14:40:00|813|812.8|812.2|812|813.4|812.8|811.2|811|282530
1589899500000|2020-05-19 14:45:00|812|811.8|815.2|814.8|816.2|815.8|810.6|810.2|201846
1589899800000|2020-05-19 14:50:00|815.4|815|818.4|818.2|818.4|818.2|815.2|814.8|220947
1589900100000|2020-05-19 14:55:00|818.2|818|820.4|820|820.6|820.2|816.6|816.2|172280
1589900400000|2020-05-19 15:00:00|820.6|820.2|823.6|823|824.8|824.2|820|819.8|247084
1589900700000|2020-05-19 15:05:00|823.8|823.2|822.6|822.2|824.8|824.4|821.8|821.4|223360
1589901000000|2020-05-19 15:10:00|822.4|822|820|819.6|823.4|823|819.4|819.2|213967
1589901300000|2020-05-19 15:15:00|819.8|819.4|824|823.2|824|823.6|819.6|819.2|240497
1589958300000|2020-05-20 07:05:00|810|807|804.6|804|817.2|816.4|804.6|803.4|817278
1589958600000|2020-05-20 07:10:00|804.4|803.8|800|799.2|805.4|804.6|800|799|235239
1589958900000|2020-05-20 07:15:00|799.8|799|801|800|802.4|801.8|798.8|798.2|145253
1589959200000|2020-05-20 07:20:00|800.8|799.8|797.8|797.4|802.6|801.6|797.4|797|276473
1589959500000|2020-05-20 07:25:00|797.6|797|800|799.6|800.8|800.2|797|796.2|83843
1589959800000|2020-05-20 07:30:00|799.8|799.4|796.4|796|799.8|799.4|795.4|795|104019
1589960100000|2020-05-20 07:35:00|796.2|795.8|793.4|792.8|796.4|796|791.8|791.2|131359
1589960400000|2020-05-20 07:40:00|793.6|793|795|794.6|795.6|795.2|792|791.4|139952
1589960700000|2020-05-20 07:45:00|795.2|794.8|799.4|799|799.6|799|792.6|792|137128
1589961000000|2020-05-20 07:50:00|799.6|799.2|794.2|793.6|800|799.8|794|793.4|176888
1589961300000|2020-05-20 07:55:00|794|793.4|791|790.4|794.4|793.8|790.8|790.2|139939
1589961600000|2020-05-20 08:00:00|791.2|791|792.6|792|794.6|794.2|789.6|789.2|169826
1589961900000|2020-05-20 08:05:00|792.8|792.2|795.4|795|795.4|795.2|792.8|792.2|136854
1589962200000|2020-05-20 08:10:00|795.2|794.8|798.6|798|798.8|798|794.2|793.8|63595
1589962500000|2020-05-20 08:15:00|798.8|798.2|804.8|804.4|806.2|805.6|798.8|798.2|220630
1589962800000|2020-05-20 08:20:00|805|804.6|806.8|806|808|807.4|804.4|803.8|106627
1589963100000|2020-05-20 08:25:00|807|806.2|806|805.2|807.6|806.4|802.4|802|41375
1589963400000|2020-05-20 08:30:00|806.2|805.4|801.2|800.4|806.4|806|801.2|800.2|82306
1589963700000|2020-05-20 08:35:00|801.4|800.6|804.2|803.6|804.6|804.2|801.4|800.6|63899
1589964000000|2020-05-20 08:40:00|804|803.8|803.2|802.6|806|805.2|802.4|802|94787
1589964300000|2020-05-20 08:45:00|803.4|802.8|805.4|805|805.4|805|803.4|802.8|44372
1589964600000|2020-05-20 08:50:00|805.6|805.2|805.4|804.8|806.6|806|804.2|803.4|51957
1589964900000|2020-05-20 08:55:00|805.2|804.6|804.8|804.4|805.8|805.6|804|803.4|28903
1589965200000|2020-05-20 09:00:00|805|804.6|802|801.4|806.4|805.8|801.6|801|82992
1589965500000|2020-05-20 09:05:00|801.8|801.2|803.2|802.4|803.8|803.2|799.8|799.4|323381
1589965800000|2020-05-20 09:10:00|803.4|802.6|804.4|804|805.8|805.4|803.2|802.4|51840
1589966100000|2020-05-20 09:15:00|804.6|803.8|804.8|804.2|805.2|804.6|802.8|802.2|47073
1589966400000|2020-05-20 09:20:00|804.6|804|804.6|804.2|804.6|804.2|802.4|802|75867
1589966700000|2020-05-20 09:25:00|804.4|804.4|804|803.2|805.4|805|803.4|803|50477
1589967000000|2020-05-20 09:30:00|804.2|803.4|802.8|802.4|805.2|804.8|802.2|801.8|37448
1589967300000|2020-05-20 09:35:00|803|802.2|801.6|800.8|803.2|802.8|801.2|800.6|57157
1589967600000|2020-05-20 09:40:00|801.4|800.6|802|801.6|802.2|801.8|800.6|800|29960
1589967900000|2020-05-20 09:45:00|802.2|801.8|800.4|800.2|802.8|802.6|800.2|799.8|37772
1589968200000|2020-05-20 09:50:00|800.6|800.4|802.6|802.2|803.2|803|800.6|800.4|41092
1589968500000|2020-05-20 09:55:00|802.4|802.4|807.4|806.8|808.2|807.6|802.4|802.2|57637
1589968800000|2020-05-20 10:00:00|807.2|807|812.4|812|812.4|812.2|807.2|806.8|128479
1589969100000|2020-05-20 10:05:00|812.6|812.2|812.8|812.2|814|813|811|810.6|78458
1589969400000|2020-05-20 10:10:00|812.6|812|810|809.6|812.6|812|808.8|808.4|54628
1589969700000|2020-05-20 10:15:00|809.8|809.4|810.2|809.8|812|811.4|809.6|809.4|48566
1589970000000|2020-05-20 10:20:00|810|809.6|811|810.4|812.2|811.8|810|809.6|20360
1589970300000|2020-05-20 10:25:00|810.8|810.6|811|810.4|812.4|812|810.8|810.4|38738
1589970600000|2020-05-20 10:30:00|811.2|810.6|811.2|810.8|811.6|811.2|810.2|809.6|31020
1589970900000|2020-05-20 10:35:00|811|810.6|812|811.6|813|812.8|810.8|810.4|77377
1589971200000|2020-05-20 10:40:00|812.2|811.8|813.8|813.4|814.6|814.2|812.2|811.6|141649
1589971500000|2020-05-20 10:45:00|813.6|813.2|812|811.4|813.6|813.4|810.6|810|47347
1589971800000|2020-05-20 10:50:00|811.8|811.2|811|810.4|811.8|811.2|809.8|809.2|27060
1589972100000|2020-05-20 10:55:00|810.8|810.2|811.4|811|812.6|812.4|810.4|810.2|29535
1589972400000|2020-05-20 11:00:00|811.6|811.2|811.8|811.4|813.4|813|811.4|811|209645
1589972700000|2020-05-20 11:05:00|812|811.6|809.8|809.2|812.4|812.2|809.6|809|68208
1589973000000|2020-05-20 11:10:00|810|809.4|809.8|809.4|810|809.8|808.8|808.4|42222
1589973300000|2020-05-20 11:15:00|809.6|809.2|812|811.4|812|811.6|809.4|809|51991
1589973600000|2020-05-20 11:20:00|812.2|811.6|812.2|811.8|812.8|812.4|811.4|811|37717
1589973900000|2020-05-20 11:25:00|812.4|812|812|811.6|812.4|812|811.6|811.2|19383
1589974200000|2020-05-20 11:30:00|812.2|811.8|812|811.6|812.4|812|811.4|811.2|25330
1589974500000|2020-05-20 11:35:00|812.2|812|815|814.6|815|814.8|812.2|812|44589
1589974800000|2020-05-20 11:40:00|814.8|814.4|815.6|815.2|815.6|815.4|813.8|813.6|64602
1589975100000|2020-05-20 11:45:00|815.4|815|814.2|813.8|815.6|815.2|813.8|813.6|37837
1589975400000|2020-05-20 11:50:00|814|813.6|813.4|813|815|814.6|812.6|812.2|28521
1589975700000|2020-05-20 11:55:00|813.6|813.2|812.6|812.2|814|813.6|812|811.6|20378
1589976000000|2020-05-20 12:00:00|812.8|812.4|811.8|811.4|813.8|813.6|811.6|811.2|46209
1589976300000|2020-05-20 12:05:00|812|811.2|814|813.6|814|813.6|811.8|811.2|52681
1589976600000|2020-05-20 12:10:00|814.2|813.8|816|815.4|816.2|816|814.2|813.8|55727
1589976900000|2020-05-20 12:15:00|816.2|815.6|817.4|817|817.8|817.4|815.2|814.8|56131
1589977200000|2020-05-20 12:20:00|817.6|817.2|816.8|816.4|818.6|818.2|816.4|816|72559
1589977500000|2020-05-20 12:25:00|817|816.6|814.8|814.4|817.8|817.6|814.8|814.2|54842
1589977800000|2020-05-20 12:30:00|815|814.6|813|812.4|815.6|815.2|812.6|812.2|117525
1589978100000|2020-05-20 12:35:00|813.2|812.6|812|811.4|813.4|813|811.2|811|55385
1589978400000|2020-05-20 12:40:00|812.2|811.6|811.6|811.2|812.8|812.6|810.8|810.4|38829
1589978700000|2020-05-20 12:45:00|811.4|811|812|811.4|812.6|812.4|810.8|810.4|23771
1589979000000|2020-05-20 12:50:00|811.8|811.2|812|811.6|812.4|811.8|810.8|810.6|38101
1589979300000|2020-05-20 12:55:00|811.8|811.4|813.4|813|813.4|813.2|811.2|810.8|38383
1589979600000|2020-05-20 13:00:00|813.6|813.2|813.4|813|815.6|815|813.4|813|52899
1589979900000|2020-05-20 13:05:00|813.6|813.2|813.6|813.2|814|813.8|812.2|811.8|69850
1589980200000|2020-05-20 13:10:00|813.8|813.4|815.2|815|815.6|815.4|812.4|812|94383
1589980500000|2020-05-20 13:15:00|815|814.8|815.6|815.2|816|815.6|814.4|814.2|71555
1589980800000|2020-05-20 13:20:00|815.4|815|815|814.8|817|816.8|815|814.6|79374
1589981100000|2020-05-20 13:25:00|815.2|814.6|815.2|814.8|815.8|815.4|814.2|813.6|71491
1589981400000|2020-05-20 13:30:00|815.4|815|818.8|818.4|819|818.6|814.6|814.2|207918
1589981700000|2020-05-20 13:35:00|819|818.6|821|820.6|821.6|821.4|817|816.6|589996
1589982000000|2020-05-20 13:40:00|821.2|820.8|817|816.4|822|821.8|816.8|816.2|327976
1589982300000|2020-05-20 13:45:00|816.8|816.2|818.8|818.2|818.8|818.6|815.4|815|139246
1589982600000|2020-05-20 13:50:00|818.6|818.4|817.6|817.4|820.4|820|817.6|817.4|227264
1589982900000|2020-05-20 13:55:00|817.4|817.2|815.4|814.8|817.8|817.6|814.8|814.2|205855
1589983200000|2020-05-20 14:00:00|815|815|819|818.6|819.2|819|814.2|813.8|195887
1589983500000|2020-05-20 14:05:00|818.8|818.4|820.2|820|821|820.8|818.2|817.8|228837
1589983800000|2020-05-20 14:10:00|820.4|820.2|823.8|823.4|824|823.8|820.4|820|342030
1589984100000|2020-05-20 14:15:00|824|823.6|819.8|819.6|824|823.6|819|818.6|69152
1589984400000|2020-05-20 14:20:00|819.6|819.4|822.6|822.2|823.6|823|819.6|819.4|212328
1589984700000|2020-05-20 14:25:00|822.4|822.4|822.2|822|822.8|822.4|820|819.4|92651
1589985000000|2020-05-20 14:30:00|822.4|821.8|823|822.8|823.2|822.8|820.8|820.4|89473
1589985300000|2020-05-20 14:35:00|823.2|823|824.4|824|825|824.6|823|822.4|88887
1589985600000|2020-05-20 14:40:00|824.6|824.2|824.2|823.8|825.6|825.4|824.2|823.6|169890
1589985900000|2020-05-20 14:45:00|824.4|824|825.4|824.8|826.6|826.2|824|823.8|262841
1589986200000|2020-05-20 14:50:00|825.2|825|824.6|824.4|825.8|825.6|824.4|824|119510
1589986500000|2020-05-20 14:55:00|824.4|824.2|823.4|823|825.4|825.2|823|822.8|83920
1589986800000|2020-05-20 15:00:00|823.2|823.2|821.2|820.8|823.6|823.4|821.2|820.8|113254
1589987100000|2020-05-20 15:05:00|821.4|821|820.8|820.4|821.4|821|819.6|819|123897
1589987400000|2020-05-20 15:10:00|821|820.6|824|823.6|824|823.8|820.6|820.4|117753
1589987700000|2020-05-20 15:15:00|823.8|823.8|824.4|823.8|824.6|824.4|822.8|822.4|153844
1590131100000|2020-05-22 07:05:00|798|795|794.6|793.4|799|798.4|787|785.6|1384014
1590131400000|2020-05-22 07:10:00|794.4|793|789.4|788.4|794.4|793.4|787.8|786.2|384327
1590131700000|2020-05-22 07:15:00|789.6|788.6|793|792.4|793.6|793|787|786|228473
1590132000000|2020-05-22 07:20:00|792.8|792|796.4|795.8|797|795.8|792.6|792|185065
1590132300000|2020-05-22 07:25:00|796.2|795.6|796.6|796|799.8|799|795.4|795|139776
1590132600000|2020-05-22 07:30:00|796.4|795.8|798.8|798.2|799.4|798.6|795.2|794.4|76677
1590132900000|2020-05-22 07:35:00|798.6|798|799.6|799|799.8|799|797.4|796.8|124420
1590133200000|2020-05-22 07:40:00|799.4|799.2|804.4|803.6|804.6|803.6|798.8|798.2|287735
1590133500000|2020-05-22 07:45:00|804.2|803.4|804.2|803.6|805.8|805.4|803|802.4|147602
1590133800000|2020-05-22 07:50:00|804|803.4|805|804.2|806.8|806|803.6|803.2|106558
1590134100000|2020-05-22 07:55:00|805.2|804.4|801.8|800.8|805.2|804.6|800.8|800.2|55314
1590134400000|2020-05-22 08:00:00|801.6|800.6|801.6|801.2|802.6|802.2|800|799.4|79396
1590134700000|2020-05-22 08:05:00|801.8|801.4|803.4|802.8|804.8|804.2|801|800.4|97416
1590135000000|2020-05-22 08:10:00|803.2|803|806.2|805.2|806.2|805.2|802.4|802|78140
1590135300000|2020-05-22 08:15:00|806|805.4|807.4|806.6|807.8|807.4|805.6|805.2|81420
1590135600000|2020-05-22 08:20:00|807.2|806.4|805.2|805|807.2|806.4|804.8|804.2|59769
1590135900000|2020-05-22 08:25:00|805|804.8|804.8|804|805.4|805|803.2|802.6|61620
1590136200000|2020-05-22 08:30:00|804.6|803.8|808.2|807.6|808.6|808|804|803.6|74802
1590136500000|2020-05-22 08:35:00|808|807.8|805.8|805.4|809.2|808.6|805.8|805.4|62854
1590136800000|2020-05-22 08:40:00|806|805.6|809.2|808.4|809.8|809.2|805.6|805.4|86156
1590137100000|2020-05-22 08:45:00|809|808.2|807|806.4|810|809.6|806.8|806.2|62827
1590137400000|2020-05-22 08:50:00|806.8|806.2|808.4|807.8|809|808.2|805.6|805|64034
1590137700000|2020-05-22 08:55:00|808.2|807.6|810.8|810.2|812|811.8|807.8|807.4|88688
1590138000000|2020-05-22 09:00:00|810.6|810|811.2|810.6|811.8|811.2|810.2|809.8|36845
1590138300000|2020-05-22 09:05:00|811|810.8|810.8|810|811.4|811.2|810.2|809.8|30430
1590138600000|2020-05-22 09:10:00|810.6|810.2|809.2|808.8|811.2|810.8|809.2|808.8|24265
1590138900000|2020-05-22 09:15:00|809.4|809|810.2|809.8|810.8|810.4|809.4|809|57374
1590139200000|2020-05-22 09:20:00|810.4|810|809.6|809|811|810.8|809.6|809|69953
1590139500000|2020-05-22 09:25:00|809.4|809.2|810.2|810|811|810.6|807.6|807.4|125819
1590139800000|2020-05-22 09:30:00|810.4|809.8|806.6|806|811|810.4|806.6|806|54361
1590140100000|2020-05-22 09:35:00|806.4|806.2|805|804.6|806.6|806.4|804.6|804.4|85545
1590140400000|2020-05-22 09:40:00|804.8|804.4|805|804.4|806.6|806.2|804.8|804.4|60468
1590140700000|2020-05-22 09:45:00|804.8|804.6|804.2|803.8|805.2|805|803.6|803.2|60050
1590141000000|2020-05-22 09:50:00|804.4|804|802.4|802|805.4|805.2|802.2|801.8|59282
1590141300000|2020-05-22 09:55:00|802.6|802.2|803.2|802.8|803.8|803.6|801.8|801.6|86905
1590141600000|2020-05-22 10:00:00|803.4|803|803.4|802.8|804.2|803.8|803|802.6|56016
1590141900000|2020-05-22 10:05:00|803.6|803|805.4|804.8|806.8|806.4|803.6|803|55722
1590142200000|2020-05-22 10:10:00|805.6|805|809.4|809|809.4|809|805|804.8|189312
1590142500000|2020-05-22 10:15:00|809.6|809.2|810.2|809.8|811|810.8|809.2|808.4|143100
1590142800000|2020-05-22 10:20:00|810|809.6|810.4|810|810.6|810.4|809.2|808.8|46237
1590143100000|2020-05-22 10:25:00|810.2|809.8|809.2|809|810.2|810|809|808.8|31081
1590143400000|2020-05-22 10:30:00|809.4|808.8|808.8|808.2|809.8|809.2|808|807.6|109590
1590143700000|2020-05-22 10:35:00|808.6|808|808.8|808.2|808.8|808.2|806|805.4|61899
1590144000000|2020-05-22 10:40:00|809|808.4|808|807.6|809.2|808.8|806.6|806.4|53098
1590144300000|2020-05-22 10:45:00|808.2|807.8|809.6|809.2|809.6|809.4|807.2|806.6|40807
1590144600000|2020-05-22 10:50:00|809.8|809.4|810|809.6|812.4|811.8|809.8|809.4|91695
1590144900000|2020-05-22 10:55:00|809.8|809.4|808|807.4|809.8|809.4|807|806.4|63693
1590145200000|2020-05-22 11:00:00|808.2|807.6|806.6|806.4|808.8|808.2|806.4|805.8|44728
1590145500000|2020-05-22 11:05:00|806.8|806.6|807.8|807.4|808.4|808|806.8|806.6|119265
1590145800000|2020-05-22 11:10:00|807.6|807.2|808.8|808.2|808.8|808.6|807.4|807|57972
1590146100000|2020-05-22 11:15:00|808.6|808|807.2|806.8|808.8|808.2|807.2|806.6|25274
1590146400000|2020-05-22 11:20:00|807.4|806.6|806.4|806|807.6|807.4|806|805.4|33905
1590146700000|2020-05-22 11:25:00|806.6|806.2|804.2|804|807.2|807|804.2|804|43622
1590147000000|2020-05-22 11:30:00|804|803.8|805.2|804.8|806.2|805.6|803.6|803.2|60416
1590147300000|2020-05-22 11:35:00|805|804.6|806.6|806.2|806.6|806.4|804.8|804.4|45853
1590147600000|2020-05-22 11:40:00|806.8|806.4|806.8|806.2|808.4|808|806.8|806.2|31572
1590147900000|2020-05-22 11:45:00|807|806.4|808.4|807.8|808.6|808|806.2|805.8|38727
1590148200000|2020-05-22 11:50:00|808.2|808|809.4|809|810|809.8|808|807.8|73236
1590148500000|2020-05-22 11:55:00|809.6|809.2|811.6|811.2|811.8|811.6|809.4|809.2|146619
1590148800000|2020-05-22 12:00:00|811.8|811.4|813.2|812.6|814.6|814.2|811.8|811.4|82376
1590149100000|2020-05-22 12:05:00|813.4|812.8|813.2|812.6|814.4|814.2|812.6|812|63812
1590149400000|2020-05-22 12:10:00|813.4|812.8|816.2|815.8|817|816.8|812.8|812.6|84802
1590149700000|2020-05-22 12:15:00|816|815.6|816.8|816.2|817|816.6|815.4|815|29859
1590150000000|2020-05-22 12:20:00|816.6|816.4|815|814.4|816.6|816.4|814.6|814.2|45062
1590150300000|2020-05-22 12:25:00|815.2|814.6|813.4|812.8|816|815.8|813|812.4|27608
1590150600000|2020-05-22 12:30:00|813.2|812.6|809.2|808.6|813.4|813|808.2|807.6|105584
1590150900000|2020-05-22 12:35:00|809.4|808.8|811|810.6|811.2|810.8|809|808.8|110755
1590151200000|2020-05-22 12:40:00|811.2|810.4|813.2|812.6|813.2|812.8|811.2|810.4|51973
1590151500000|2020-05-22 12:45:00|813|812.4|814.2|813.8|814.4|814|812.2|811.6|66876
1590151800000|2020-05-22 12:50:00|814|813.6|815.4|815|815.6|815|813|812.6|67952
1590152100000|2020-05-22 12:55:00|815.6|815.2|817|816.6|817.2|816.8|815.6|815.2|55980
1590152400000|2020-05-22 13:00:00|817.2|816.8|820.6|820.2|820.8|820.6|817.2|816.8|203475
1590152700000|2020-05-22 13:05:00|820.8|820.4|820.8|820|822|821.8|820.2|820|87673
1590153000000|2020-05-22 13:10:00|820.6|819.8|819.8|819.4|820.8|820.6|818.6|818|102993
1590153300000|2020-05-22 13:15:00|819.6|819.2|816.8|816.4|819.6|819.2|815.8|815.2|115113
1590153600000|2020-05-22 13:20:00|816.6|816|816|815.6|817.6|817.4|815.6|815.2|31524
1590153900000|2020-05-22 13:25:00|816.2|815.4|815|814.6|817.6|817.2|814.8|814.2|56229
1590154200000|2020-05-22 13:30:00|815.2|815|810.4|810|815.6|815.4|810.2|809.8|186325
1590154500000|2020-05-22 13:35:00|810.2|809.8|806|805.6|810.4|810.2|806|805.4|137524
1590154800000|2020-05-22 13:40:00|806.2|805.4|804.6|804|806.8|806.4|804|803.4|163247
1590155100000|2020-05-22 13:45:00|804.4|803.8|806.6|806.4|806.8|806.6|803.6|803|94711
1590155400000|2020-05-22 13:50:00|806.4|806.2|803.4|803|806.8|806.4|802.8|802.4|113847
1590155700000|2020-05-22 13:55:00|803.6|803.2|803.4|803|805|804.4|801.6|801|99922
1590156000000|2020-05-22 14:00:00|803.6|803.2|798.8|798.4|803.8|803.4|798.6|798.2|119705
1590156300000|2020-05-22 14:05:00|798.6|798.2|796.8|796.2|798.8|798.4|796|795.2|175172
1590156600000|2020-05-22 14:10:00|797|796.4|794.2|793.6|797.4|796.8|794|793.4|254478
1590156900000|2020-05-22 14:15:00|794|793.4|798.8|798|799|798.6|793.6|793.4|162271
1590157200000|2020-05-22 14:20:00|799|798.2|799.4|799.2|801.4|800.8|798.6|798.2|117912
1590157500000|2020-05-22 14:25:00|799.2|799|800.6|800.2|800.8|800.2|798|797.8|125562
1590157800000|2020-05-22 14:30:00|800.8|800.4|801.6|801|802.6|802|799.8|799.2|171052
1590158100000|2020-05-22 14:35:00|801.4|801.2|802.4|801.8|802.4|802|800.8|800.2|76254
1590158400000|2020-05-22 14:40:00|802.6|802|799.4|799|803.2|803|799.2|798.8|133053
1590158700000|2020-05-22 14:45:00|799.2|798.8|798.6|798.2|801.4|801|798|797.8|107870
1590159000000|2020-05-22 14:50:00|798.4|798|799.4|799|799.8|799.4|798|797.6|141681
1590159300000|2020-05-22 14:55:00|799.2|798.8|798|797.6|799.2|798.8|797.6|797.2|142357
1590159600000|2020-05-22 15:00:00|797.8|797.4|799.8|799.4|800.6|800|797.6|797.2|97778
1590159900000|2020-05-22 15:05:00|799.6|799.6|800.2|800|801|800.6|799.4|799.2|168967
1590160200000|2020-05-22 15:10:00|800|799.8|799.8|799.4|800.4|800.2|799|798.6|114860
1590160500000|2020-05-22 15:15:00|800|799.6|801.2|800.6|801.8|801.2|799.6|799.4|235059
1590390300000|2020-05-25 07:05:00|812.8|812|809.2|808.4|814|812.6|808.4|807.4|202551
1590390600000|2020-05-25 07:10:00|809.4|808.6|808.4|807.6|812.6|812.2|806.4|805.4|99461
1590390900000|2020-05-25 07:15:00|808.6|807.8|805.8|805|809.4|809|804.4|803.4|37074
1590391200000|2020-05-25 07:20:00|805.6|804.8|805.6|804.8|807.6|806.4|804.6|803.8|29861
1590391500000|2020-05-25 07:25:00|805.4|804.6|805.6|805|806.6|805.8|803.6|802.8|40756
1590391800000|2020-05-25 07:30:00|805.8|805.2|802.2|801.6|806|805.2|799.8|799.4|148206
1590392100000|2020-05-25 07:35:00|802|801.4|806|805.2|806.6|805.8|801.4|801|63423
1590392400000|2020-05-25 07:40:00|806.2|806|807|806.4|808.4|807.2|806|805.2|96520
1590392700000|2020-05-25 07:45:00|806.8|806.2|805|804.2|806.8|806.2|804.2|803.8|64407
1590393000000|2020-05-25 07:50:00|805.2|804.4|805.8|805|807.4|807|805|804.2|34078
1590393300000|2020-05-25 07:55:00|805.6|805.2|805.8|805.2|807|806.4|805|804.2|27158
1590393600000|2020-05-25 08:00:00|806|805.4|804.2|803.8|807.2|806.6|804.2|803.4|64864
1590393900000|2020-05-25 08:05:00|804|803.6|804.2|803.8|805|804.4|803.2|802.8|102143
1590394200000|2020-05-25 08:10:00|804|804|805|804.6|805.4|805.2|802.8|802.4|77746
1590394500000|2020-05-25 08:15:00|804.8|804.4|806.8|806.4|807.4|807|804.6|804.2|80318
1590394800000|2020-05-25 08:20:00|806.6|806.2|807.2|806.8|807.8|807.6|806|805.6|78661
1590395100000|2020-05-25 08:25:00|807.4|807|806.6|806|807.6|807.2|805.6|805.2|52090
1590395400000|2020-05-25 08:30:00|806.4|805.8|806.4|806.2|808|807.6|806|805.8|76110
1590395700000|2020-05-25 08:35:00|806.6|806.4|808.8|808.6|808.8|808.6|806.6|806.4|67645
1590396000000|2020-05-25 08:40:00|809|808.8|809.8|809.4|810|809.8|807.6|807|89868
1590396300000|2020-05-25 08:45:00|809.6|809.2|811.6|811.2|812.2|811.8|809.6|809.2|99161
1590396600000|2020-05-25 08:50:00|811.4|811|811|810.6|812.6|812|810|809.4|89314
1590396900000|2020-05-25 08:55:00|811.2|810.4|810.2|809.8|811.2|811|809.2|808.8|50761
1590397200000|2020-05-25 09:00:00|810.4|810|811.4|811.2|813|812.4|810.4|810|55297
1590397500000|2020-05-25 09:05:00|811.2|811|811.8|811.6|812|811.6|810.8|810.6|46293
1590397800000|2020-05-25 09:10:00|811.6|811.4|810.8|810.4|811.6|811.4|809.8|809.6|97674
1590398100000|2020-05-25 09:15:00|811|810.6|809|808.8|811.2|810.8|808.8|808.6|73949
1590398400000|2020-05-25 09:20:00|809.2|809|810.6|810.2|810.6|810.4|808.8|808.6|57860
1590398700000|2020-05-25 09:25:00|810.8|810.4|811.2|810.6|811.6|811.2|810.6|810.2|26828
1590399000000|2020-05-25 09:30:00|811|810.4|809.6|809.2|811|810.4|809.6|809.2|34399
1590399300000|2020-05-25 09:35:00|809.4|809|809.8|809.6|810.8|810.4|809.2|808.8|34887
1590399600000|2020-05-25 09:40:00|810|809.8|811.2|810.8|811.6|811.2|810|809.8|76935
1590399900000|2020-05-25 09:45:00|811.4|811|811.2|811|811.8|811.6|811|810.6|41584
1590400200000|2020-05-25 09:50:00|811|810.8|810.4|809.8|811.4|811|809|808.8|46532
1590400500000|2020-05-25 09:55:00|810.2|809.6|811|810.6|811.6|811.4|810|809.6|33438
1590400800000|2020-05-25 10:00:00|811.2|810.8|809.2|809|811.2|810.8|809|808.6|43627
1590401100000|2020-05-25 10:05:00|809|808.8|808|807.6|809.4|809|807.6|807|43829
1590401400000|2020-05-25 10:10:00|808.2|807.8|807.2|806.8|808.6|808.4|807|806.6|43321
1590401700000|2020-05-25 10:15:00|807.4|807|807.4|806.8|808.4|808|807.2|806.8|37299
1590402000000|2020-05-25 10:20:00|807.2|806.6|805.6|805.4|807.8|807.2|805.6|805.2|51741
1590402300000|2020-05-25 10:25:00|805.4|805.2|805|804.6|805.6|805.2|804.2|803.8|41601
1590402600000|2020-05-25 10:30:00|804.8|804.8|804.6|804.2|804.8|804.8|803.8|803.6|56382
1590402900000|2020-05-25 10:35:00|804.8|804.4|803.6|803.2|804.8|804.4|803.2|802.6|29263
1590403200000|2020-05-25 10:40:00|803.8|803.4|803.8|803.2|804.8|804.4|803.4|803|34799
1590403500000|2020-05-25 10:45:00|803.6|803|804.2|803.8|804.6|804.2|803.4|803|40446
1590403800000|2020-05-25 10:50:00|804.4|804|805.2|804.6|805.6|805.2|803.8|803.2|36891
1590404100000|2020-05-25 10:55:00|805|804.8|804|803.6|805.2|804.8|803.6|803|72927
1590404400000|2020-05-25 11:00:00|804.2|803.8|803.4|803|804.4|804|802|801.8|125961
1590404700000|2020-05-25 11:05:00|803.6|803.2|802.4|802|803.8|803.6|802.4|802|46000
1590405000000|2020-05-25 11:10:00|802.2|801.8|803.6|803.2|803.8|803.4|802|801.4|42626
1590405300000|2020-05-25 11:15:00|803.4|803|803.8|803.4|803.8|803.4|803|802.6|35964
1590405600000|2020-05-25 11:20:00|803.6|803.2|802|801.4|803.6|803.2|801.8|801.4|28868
1590405900000|2020-05-25 11:25:00|801.8|801.2|804|803.6|804|803.6|801.4|801|54022
1590406200000|2020-05-25 11:30:00|804.2|803.8|803.4|802.8|804.2|804|802.6|802.2|86146
1590406500000|2020-05-25 11:35:00|803.2|802.6|802.8|802.2|804|803.6|802.8|802.2|17688
1590406800000|2020-05-25 11:40:00|802.6|802|804.2|803.8|804.4|804.2|802.4|802|40430
1590407100000|2020-05-25 11:45:00|804.4|803.6|805.6|805.2|805.8|805.4|804|803.6|50123
1590407400000|2020-05-25 11:50:00|805.8|805|804.4|804|805.8|805.4|804.2|803.8|35691
1590407700000|2020-05-25 11:55:00|804.2|804.2|804|803.8|804.6|804.2|803.4|803|42624
1590408000000|2020-05-25 12:00:00|803.8|803.6|803.6|803|804|803.6|802.6|802.2|72509
1590408300000|2020-05-25 12:05:00|803.8|803.2|803.4|803|804.6|804.4|803.4|803|19238
1590408600000|2020-05-25 12:10:00|803.2|802.8|803.6|803.2|803.8|803.4|802.6|802.4|55481
1590408900000|2020-05-25 12:15:00|803.8|803.4|803.6|803.2|804.4|804|803.6|803.2|30985
1590409200000|2020-05-25 12:20:00|803.8|803.4|804.6|804|804.8|804.4|803.8|803.2|47512
1590409500000|2020-05-25 12:25:00|804.4|803.8|805.8|805.2|806|805.8|803.4|803|131196
1590409800000|2020-05-25 12:30:00|805.6|805|806.6|806.2|807.6|807|805|804.6|33136
1590410100000|2020-05-25 12:35:00|806.8|806.4|807.2|806.8|807.4|807|806.2|805.8|63643
1590410400000|2020-05-25 12:40:00|807|807|808.2|807.8|808.8|808.6|806.8|806.4|44063
1590410700000|2020-05-25 12:45:00|808|807.6|806.6|806|808.2|807.8|806.6|806|12959
1590411000000|2020-05-25 12:50:00|806.4|805.8|807.6|807|807.8|807.6|805.8|805.2|50061
1590411300000|2020-05-25 12:55:00|807.4|806.8|807.8|807.2|808.2|807.6|806.8|806.4|28819
1590411600000|2020-05-25 13:00:00|807.6|807.4|806.6|806.4|808.2|807.8|806.6|806.2|36370
1590411900000|2020-05-25 13:05:00|806.8|806.6|806.6|806.2|806.8|806.6|806|805.8|56359
1590412200000|2020-05-25 13:10:00|806.4|806|806|805.8|807.6|807.2|806|805.8|33662
1590412500000|2020-05-25 13:15:00|806.2|806|807|806.6|807.2|806.6|806|805.8|34262
1590412800000|2020-05-25 13:20:00|806.8|806.4|806.8|806.4|807|806.6|806.2|805.8|34039
1590413100000|2020-05-25 13:25:00|807|806.6|807.2|806.8|807.6|807.2|806.8|806.4|24289
1590413400000|2020-05-25 13:30:00|807|806.6|806.2|805.8|807.6|807.2|805.8|805.4|31938
1590413700000|2020-05-25 13:35:00|806.4|806|805.6|805.2|806.8|806.4|805.4|805|65542
1590414000000|2020-05-25 13:40:00|805.8|805.4|805.2|804.6|806.6|806.4|805.2|804.6|40009
1590414300000|2020-05-25 13:45:00|805|804.8|806.2|805.6|806.6|806.2|804.4|804|40968
1590414600000|2020-05-25 13:50:00|806.4|805.8|805.8|805.4|807|806.6|805.6|805.2|37018
1590414900000|2020-05-25 13:55:00|806|805.6|805.8|805.2|806.4|806|805.6|805.2|51591
1590415200000|2020-05-25 14:00:00|805.6|805|805|804.8|805.6|805.2|804.6|804.2|70461
1590415500000|2020-05-25 14:05:00|804.8|804.6|805.8|805.4|806|805.6|804.2|804|49193
1590415800000|2020-05-25 14:10:00|806|805.6|808.8|808.6|808.8|808.6|805|804.6|86751
1590416100000|2020-05-25 14:15:00|809|808.4|807.6|807.4|809.2|808.8|807.6|807.4|80692
1590416400000|2020-05-25 14:20:00|807.8|807.2|808.2|807.8|808.4|808.2|807.4|807|61485
1590416700000|2020-05-25 14:25:00|808|808|809|808.6|809|808.6|807.8|807.4|54552
1590417000000|2020-05-25 14:30:00|808.8|808.8|808.6|808.2|809.2|808.8|807.8|807.4|70008
1590417300000|2020-05-25 14:35:00|808.4|808|810.4|810|810.6|810|808.2|807.8|80637
1590417600000|2020-05-25 14:40:00|810.6|810.2|809.8|809.6|810.8|810.4|809.6|809.2|60443
1590417900000|2020-05-25 14:45:00|810|809.4|810.8|810.6|810.8|810.6|810|809.4|51045
1590418200000|2020-05-25 14:50:00|810.6|810.4|810.8|810.4|811|810.8|810.6|810.2|45021
1590418500000|2020-05-25 14:55:00|810.6|810.2|811.4|811.2|811.4|811.2|810.2|810|59722
1590418800000|2020-05-25 15:00:00|811.2|811|808.6|808.4|811.2|811|808.2|807.8|98924
1590419100000|2020-05-25 15:05:00|808.4|808.2|809.2|808.8|809.2|808.8|808.4|807.8|44893
1590419400000|2020-05-25 15:10:00|809.4|809|811.8|811.4|812|811.6|808.8|808.6|119290
1590419700000|2020-05-25 15:15:00|811.6|811.6|812.2|811.6|813|812.6|811.4|811.2|223839
1590476400000|2020-05-26 07:00:00|825|823.2|829.2|827|834.6|831.8|824.8|822|519942
1590476700000|2020-05-26 07:05:00|829|826.6|832|830.4|837.8|836.4|826.4|824.4|322241
1590477000000|2020-05-26 07:10:00|832.2|830.6|835.4|833.8|838|837.8|830.4|830|285232
1590477300000|2020-05-26 07:15:00|835.6|833.6|838.4|837.6|838.8|838|833.4|832.4|107289
1590477600000|2020-05-26 07:20:00|838|837.4|838.2|837.8|840|839.4|836.8|836.4|133526
1590477900000|2020-05-26 07:25:00|838.4|837.2|830.6|829.6|841|840.2|830.2|829.4|350843
1590478200000|2020-05-26 07:30:00|830.4|829.8|831.8|831|833.8|833.4|829.8|828.8|226014
1590478500000|2020-05-26 07:35:00|831.6|830.8|836.2|835.6|837.2|836.4|831|830.6|184322
1590478800000|2020-05-26 07:40:00|836|835.4|832.4|832|836.2|835.6|832|831.6|115658
1590479100000|2020-05-26 07:45:00|832.2|831.8|833.8|833.4|834.4|833.8|831.2|830.6|135639
1590479400000|2020-05-26 07:50:00|833.6|833.2|832|831.6|835.2|834.8|831.4|830.8|133749
1590479700000|2020-05-26 07:55:00|832.2|831.8|834|833.6|834.6|834|831.8|831.2|88920
1590480000000|2020-05-26 08:00:00|834.2|833.4|834.6|834.2|834.8|834.4|832.6|832.2|87071
1590480300000|2020-05-26 08:05:00|834.4|834.4|836.2|835.6|836.4|836|834|833.4|168566
1590480600000|2020-05-26 08:10:00|836.4|835.8|835.4|835|836.8|836.2|834.4|834.2|171835
1590480900000|2020-05-26 08:15:00|835.6|835.2|836.4|836|837|836.6|835.4|835|59693
1590481200000|2020-05-26 08:20:00|836.6|836.2|836.4|835.8|837|836.8|835.2|834.8|98978
1590481500000|2020-05-26 08:25:00|836.2|835.6|834.2|834|836.2|836|833.6|833.4|90241
1590481800000|2020-05-26 08:30:00|834.4|833.8|830.6|830.2|834.8|834.2|830.2|830|277455
1590482100000|2020-05-26 08:35:00|830.8|830.4|832.6|832.2|833.6|833.2|830.4|830.2|109392
1590482400000|2020-05-26 08:40:00|832.8|832.4|832.4|832|833.4|832.8|830.8|830.4|126970
1590482700000|2020-05-26 08:45:00|832.6|832.2|832.2|831.8|833.8|833.2|831.8|831.6|92396
1590483000000|2020-05-26 08:50:00|832|831.6|834.8|834.4|835.8|835.4|832|831.6|87950
1590483300000|2020-05-26 08:55:00|834.6|834.2|836|835.4|836|835.6|834|833.8|89842
1590483600000|2020-05-26 09:00:00|835.8|835.2|835.6|835|836|835.8|835.2|834.6|45861
1590483900000|2020-05-26 09:05:00|835.4|835.2|837|836.6|838|837.6|835.4|835.2|82495
1590484200000|2020-05-26 09:10:00|837.2|836.8|838.2|837.8|838.6|838.2|836.8|836.4|196445
1590484500000|2020-05-26 09:15:00|838.4|838|837.2|836.6|839|838.8|836.4|836|92299
1590484800000|2020-05-26 09:20:00|837.4|836.8|836.2|835.8|837.6|837.4|835.4|835.2|65553
1590485100000|2020-05-26 09:25:00|836.4|836|837.2|836.8|837.2|837|834.8|834.2|59530
1590485400000|2020-05-26 09:30:00|837|836.6|835.8|835.4|837|836.8|835|834.6|59454
1590485700000|2020-05-26 09:35:00|836|835.6|833.2|832.8|836.2|835.8|833|832.8|62744
1590486000000|2020-05-26 09:40:00|833.4|833|831.8|831.6|833.8|833.4|831.8|831.4|50189
1590486300000|2020-05-26 09:45:00|832|831.8|832|831.6|832.6|832.4|831.8|831.6|29471
1590486600000|2020-05-26 09:50:00|831.8|831.4|832.6|832.2|833|832.4|831.4|831.2|82291
1590486900000|2020-05-26 09:55:00|832.4|832|832.4|832|832.8|832.4|831.6|831.4|68184
1590487200000|2020-05-26 10:00:00|832.6|832.2|831.8|831.6|833.2|832.8|831.8|831.4|89181
1590487500000|2020-05-26 10:05:00|832|831.4|830.4|829.8|832|831.4|829.8|829.4|56559
1590487800000|2020-05-26 10:10:00|830.2|830|829|828.8|830.2|830|828.2|828|44660
1590488100000|2020-05-26 10:15:00|829.2|829|832.6|832.2|833.6|832.8|828.8|828.6|153015
1590488400000|2020-05-26 10:20:00|832.4|832|833.2|833|833.8|833.4|831.8|831.6|56855
1590488700000|2020-05-26 10:25:00|833|832.8|832|831.6|833.2|832.8|831.6|831.2|56062
1590489000000|2020-05-26 10:30:00|832.2|831.8|832.6|832.2|833.2|832.8|832|831.4|97792
1590489300000|2020-05-26 10:35:00|832.4|832|832|831.6|832.8|832.4|831.4|831.2|57583
1590489600000|2020-05-26 10:40:00|831.8|831.4|833|832.6|833.2|833|831.4|831|47222
1590489900000|2020-05-26 10:45:00|833.2|832.8|832.4|832|833.4|833|832|831.8|39246
1590490200000|2020-05-26 10:50:00|832.2|831.8|831.2|830.6|832.2|832|830.4|830|79108
1590490500000|2020-05-26 10:55:00|831|830.4|832.4|832|832.4|832.2|830.8|830.4|42563
1590490800000|2020-05-26 11:00:00|832.2|831.8|830|829.8|832.2|832|829.8|829.4|73252
1590491100000|2020-05-26 11:05:00|829.8|829.6|831|830.6|831.2|831|829.6|829|43761
1590491400000|2020-05-26 11:10:00|831.2|830.8|831.4|831.2|833|832.8|831|830.8|74559
1590491700000|2020-05-26 11:15:00|831.2|831|831.6|831.4|831.6|831.4|830.4|830|73226
1590492000000|2020-05-26 11:20:00|831.4|831.2|830.4|830|831.4|831.2|830|829.8|49606
1590492300000|2020-05-26 11:25:00|830.2|829.8|830|829.4|830.2|830|829.4|829.2|45496
1590492600000|2020-05-26 11:30:00|829.8|829.6|827.8|827.4|830.2|829.8|827.6|827.2|87433
1590492900000|2020-05-26 11:35:00|827.6|827.2|829.6|829.2|829.6|829.4|827|826.8|112910
1590493200000|2020-05-26 11:40:00|829.4|829|829.4|829|830.2|830|828.2|827.8|87944
1590493500000|2020-05-26 11:45:00|829.6|828.8|827.4|827|829.6|829|826.8|826.6|109880
1590493800000|2020-05-26 11:50:00|827.6|827.2|828.2|827.8|828.8|828.6|827.4|827|331379
1590494100000|2020-05-26 11:55:00|828|828|827.6|827.2|828.2|828|827.2|827|75396
1590494400000|2020-05-26 12:00:00|827.8|827.4|827.2|827|828.6|828.2|827|826.6|76352
1590494700000|2020-05-26 12:05:00|827|826.8|827.8|827.4|829.4|829|826.4|826|157806
1590495000000|2020-05-26 12:10:00|828|827.8|828.2|828|828.4|828|827|826.8|62723
1590495300000|2020-05-26 12:15:00|828|827.8|828.6|828.4|828.6|828.4|827.4|827.2|40176
1590495600000|2020-05-26 12:20:00|828.4|828.2|829.2|829|830|829.6|828.4|828.2|96559
1590495900000|2020-05-26 12:25:00|829|828.8|830.2|829.8|830.4|830|828.8|828.6|71208
1590496200000|2020-05-26 12:30:00|830.4|830|832|831.6|832.2|831.8|830.2|829.8|112999
1590496500000|2020-05-26 12:35:00|831.8|831.8|831.4|830.8|832|831.8|830.8|830.6|83014
1590496800000|2020-05-26 12:40:00|831.2|831|831.6|831.2|832.6|832.2|830.8|830.6|146306
1590497100000|2020-05-26 12:45:00|831.4|831.4|833.4|833|833.6|833.2|831.4|831.2|138216
1590497400000|2020-05-26 12:50:00|833.2|833.2|834.2|833.8|835|834.4|833.2|833|196039
1590497700000|2020-05-26 12:55:00|834|833.6|834.4|834|835|834.6|833.6|833.2|75290
1590498000000|2020-05-26 13:00:00|834.6|834.2|837.4|837|837.8|837.6|834.4|834|277582
1590498300000|2020-05-26 13:05:00|837.6|837.2|837.2|836.8|837.6|837.4|835.4|835|121114
1590498600000|2020-05-26 13:10:00|837|836.6|836|835.6|837.4|837.2|835|834.8|119097
1590498900000|2020-05-26 13:15:00|835.8|835.4|836.8|836.6|837|836.6|835.2|834.8|47819
1590499200000|2020-05-26 13:20:00|837|836.8|837.2|836.8|837.4|837|836.8|836.4|52818
1590499500000|2020-05-26 13:25:00|837|837|837.2|836.8|837.8|837.4|836.2|835.8|90409
1590499800000|2020-05-26 13:30:00|837|837|838.4|838.2|839|838.6|837|836.8|383369
1590500100000|2020-05-26 13:35:00|838.6|838.4|837.8|837.4|839.8|839.4|837|836.6|221903
1590500400000|2020-05-26 13:40:00|837.6|837.6|840.2|840|842|841.8|837.6|837.4|484901
1590500700000|2020-05-26 13:45:00|840.4|840.2|838|837.8|840.4|840.2|837.8|837.6|143048
1590501000000|2020-05-26 13:50:00|838.2|837.6|838.8|838.4|839.2|839|837|836.6|248844
1590501300000|2020-05-26 13:55:00|839|838.6|840|839.8|840.6|840.2|838.8|838.6|167647
1590501600000|2020-05-26 14:00:00|839.8|839.6|842.2|841.8|843|842.4|839|838.4|364866
1590501900000|2020-05-26 14:05:00|842.4|842|838.8|838|843|842.4|838.2|837.8|200167
1590502200000|2020-05-26 14:10:00|838.6|838.2|839.4|839|839.6|839.2|837.2|837|166342
1590502500000|2020-05-26 14:15:00|839.2|839.2|839.4|839|840|839.8|838.2|837.6|113920
1590502800000|2020-05-26 14:20:00|839.2|839.2|839.8|839.4|840|839.8|839|838.6|158656
1590503100000|2020-05-26 14:25:00|840|839.6|840.2|839.8|840.6|840.4|839|838.6|284185
1590503400000|2020-05-26 14:30:00|840|840|839.8|839.4|840.6|840|839|838.8|226156
1590503700000|2020-05-26 14:35:00|839.6|839.2|840.8|840.6|840.8|840.6|838.8|838.4|191471
1590504000000|2020-05-26 14:40:00|841|840.8|840.8|840.4|842|841.8|840.4|840|174175
1590504300000|2020-05-26 14:45:00|841|840.6|841.6|841.4|841.8|841.6|841|840.6|109944
1590504600000|2020-05-26 14:50:00|841.8|841.6|843.6|843|843.8|843.2|841.6|841.4|163388
1590504900000|2020-05-26 14:55:00|843.8|843.2|844.6|844.4|844.6|844.4|842.8|842.6|166670
1590505200000|2020-05-26 15:00:00|844.8|844.6|844.6|844.2|845|844.8|844|843.6|144259
1590505500000|2020-05-26 15:05:00|844.4|844|843.6|843.4|844.4|844|842.8|842.4|317809
1590505800000|2020-05-26 15:10:00|843.8|843.2|844.8|844.4|845|844.8|843.2|843|194789
1590506100000|2020-05-26 15:15:00|845|844.6|844.4|843.8|846|845.6|843.6|843.2|471383
1590562800000|2020-05-27 07:00:00|851|850|867.8|866.4|868|866.8|850.8|849|643697
1590563100000|2020-05-27 07:05:00|868|866.6|874.4|873.6|874.4|873.8|863.8|863.2|514112
1590563400000|2020-05-27 07:10:00|874.2|873.4|866|865.4|874.2|873.4|866|865.2|476369
1590563700000|2020-05-27 07:15:00|866.2|865.6|864.6|863.8|868.8|868|861.2|860|323633
1590564000000|2020-05-27 07:20:00|864|863.4|864|863.2|866.4|865.8|863.6|863|307445
1590564300000|2020-05-27 07:25:00|863.8|863|870|869|870|869.6|861.8|861.4|303173
1590564600000|2020-05-27 07:30:00|870.2|869.2|868.6|867.8|874|872.8|866.6|866.2|331018
1590564900000|2020-05-27 07:35:00|868.8|868.6|869.2|868.8|871.6|871.4|866.8|866|274676
1590565200000|2020-05-27 07:40:00|869.4|869|870.8|870.2|872|871.8|868.6|868|137157
1590565500000|2020-05-27 07:45:00|871|870.4|873.2|872.8|874.8|874.4|871|870.4|514804
1590565800000|2020-05-27 07:50:00|873|872.6|872|871.8|876|875.6|871.6|871.2|399223
1590566100000|2020-05-27 07:55:00|872.2|872|869.4|869|873.8|873.6|868.8|868.4|360312
1590566400000|2020-05-27 08:00:00|869.6|869.2|872.4|872|873|872.8|869.2|869|324698
1590566700000|2020-05-27 08:05:00|872.6|872.2|871.6|871|873.6|873.2|871.6|871|158920
1590567000000|2020-05-27 08:10:00|871.4|870.8|874|873.4|874.8|874.6|870.4|870|283247
1590567300000|2020-05-27 08:15:00|874.2|873.8|875.8|875.4|877|876.8|874.2|873.8|263795
1590567600000|2020-05-27 08:20:00|875.6|875.6|879.2|878.8|880|879.6|875.2|875|228138
1590567900000|2020-05-27 08:25:00|879|878.6|875.8|875.6|879.6|879.2|875.6|875.2|285102
1590568200000|2020-05-27 08:30:00|876|875.8|876.2|875.8|878|877.8|875.6|875.4|260614
1590568500000|2020-05-27 08:35:00|876|875.6|880.4|880|881|880.6|875.4|875|500165
1590568800000|2020-05-27 08:40:00|880.2|879.8|879.6|879.4|882.8|882.6|879.6|879.2|229982
1590569100000|2020-05-27 08:45:00|879.4|879.2|878.6|878.2|881|880.4|876.2|875.8|147266
1590569400000|2020-05-27 08:50:00|878.4|878|880.2|879.8|880.6|880.2|877|876.6|209280
1590569700000|2020-05-27 08:55:00|880.4|880|881.4|881|882.6|882|879|878.8|148097
1590570000000|2020-05-27 09:00:00|881.2|881.2|881.6|881.2|884|883.6|881.2|881|211128
1590570300000|2020-05-27 09:05:00|881.4|881|878.2|877.8|881.4|881.2|877.6|877.2|208595
1590570600000|2020-05-27 09:10:00|878|877.6|879.6|879.2|880.4|880|877.4|877|287379
1590570900000|2020-05-27 09:15:00|879.8|879.4|880.8|880.2|881.8|881.6|878.8|878.4|212734
1590571200000|2020-05-27 09:20:00|881|880.4|880.6|880.2|882.8|882.4|880.6|880.2|322630
1590571500000|2020-05-27 09:25:00|880.8|880|880.6|880.2|884|883.2|880.2|880|472345
1590571800000|2020-05-27 09:30:00|880.4|880|876|875.6|880.8|880.6|876|875.6|151951
1590572100000|2020-05-27 09:35:00|876.2|875.8|881.2|880.6|881.2|880.8|874|873.4|300969
1590572400000|2020-05-27 09:40:00|881|880.8|880.6|880.4|883.4|882.8|879.8|879.2|199489
1590572700000|2020-05-27 09:45:00|880.8|880|881.6|881.2|883.4|882.6|880|879.4|151026
1590573000000|2020-05-27 09:50:00|881.8|881.4|886|885.2|886|885.4|881.2|880.6|263640
1590573300000|2020-05-27 09:55:00|886.2|885.4|887.6|887.2|889|888.6|885.4|885|183619
1590573600000|2020-05-27 10:00:00|887.8|887.4|883.8|883.4|888.4|887.8|882.6|881.4|236153
1590573900000|2020-05-27 10:05:00|884|883.6|884|883.4|886|885.4|883.2|882.6|86739
1590574200000|2020-05-27 10:10:00|884.2|883.6|887|886.6|887|886.6|883.6|883|40453
1590574500000|2020-05-27 10:15:00|887.2|886.8|884.8|884.6|887.6|887|884.4|883.8|64927
1590574800000|2020-05-27 10:20:00|885|884.8|886.4|886.2|887.8|887.2|885|884.8|78572
1590575100000|2020-05-27 10:25:00|886.2|886|882.6|882|886.2|886|881.8|881.4|70824
1590575400000|2020-05-27 10:30:00|882.4|881.8|882.8|882.4|885|884.4|881.8|881.2|48186
1590575700000|2020-05-27 10:35:00|883|882.2|882.4|882|883.6|883.2|881.4|881|79514
1590576000000|2020-05-27 10:40:00|882.2|882.2|886|885.6|886.2|886|881.6|881.2|76272
1590576300000|2020-05-27 10:45:00|886.2|885.8|884.8|884.4|886.2|886|884.4|884|63340
1590576600000|2020-05-27 10:50:00|884.6|884.2|883.4|883|884.8|884.4|882.6|882|50425
1590576900000|2020-05-27 10:55:00|883.6|883.2|882.8|882.6|884|883.4|881.2|880.8|72818
1590577200000|2020-05-27 11:00:00|883|882.8|884.4|884|885|884.4|881.6|881.2|93388
1590577500000|2020-05-27 11:05:00|884.6|884.2|884.4|884|885.8|885.4|883|882|144029
1590577800000|2020-05-27 11:10:00|884.6|884.2|883.8|883.4|885.4|885|883.6|883.2|40600
1590578100000|2020-05-27 11:15:00|883.6|883.6|884.4|883.8|885.4|885|883.6|883.6|75983
1590578400000|2020-05-27 11:20:00|884|883.6|887|886.4|887|886.4|883.8|883.6|58837
1590578700000|2020-05-27 11:25:00|886.8|886.2|887.2|887|888|887.6|886.2|886|35898
1590579000000|2020-05-27 11:30:00|887.4|887.2|889|888.6|889|888.6|886.6|886.4|100196
1590579300000|2020-05-27 11:35:00|889.2|888.8|892.6|892.2|892.8|892.2|889.2|888.8|253686
1590579600000|2020-05-27 11:40:00|892.4|892|890.4|890|893.6|893|889.6|889.2|112412
1590579900000|2020-05-27 11:45:00|890.6|890.2|889.2|888.8|891|890.4|889.2|888.6|63136
1590580200000|2020-05-27 11:50:00|889|888.6|890.4|890|890.6|890.2|888|887.4|74970
1590580500000|2020-05-27 11:55:00|890.6|890.2|890.6|890|890.8|890.4|889.8|889.6|65359
1590580800000|2020-05-27 12:00:00|890.4|890.2|891.4|890.8|892.2|892|890|889.8|148823
1590581100000|2020-05-27 12:05:00|891.2|890.6|892.4|891.8|892.4|892|889.8|889.4|168003
1590581400000|2020-05-27 12:10:00|892.2|891.6|891.8|891.2|893|892.6|891.2|891|54018
1590581700000|2020-05-27 12:15:00|892|891.4|892.8|892.4|892.8|892.4|890.4|890|98922
1590582000000|2020-05-27 12:20:00|893|892.6|894.4|894|895|894.6|892.8|892.4|126403
1590582300000|2020-05-27 12:25:00|894.6|894.2|892.2|891.8|894.8|894.4|892|891.6|85762
1590582600000|2020-05-27 12:30:00|892.4|892|892.8|892.6|894.4|894.2|891.8|891.4|148505
1590582900000|2020-05-27 12:35:00|892.6|892.4|894|893.6|894.6|894|892.6|892.4|125367
1590583200000|2020-05-27 12:40:00|894.2|893.8|892.8|892.4|894.6|894.2|892.4|892.2|141385
1590583500000|2020-05-27 12:45:00|893|892.6|892.2|891.8|893.2|892.8|892|891.8|88145
1590583800000|2020-05-27 12:50:00|892.4|892|889|888.4|892.8|892.4|888.2|887.6|165022
1590584100000|2020-05-27 12:55:00|888.8|888.2|887|886.8|889.2|888.8|887|886.6|121637
1590584400000|2020-05-27 13:00:00|886.8|886.6|886.6|886.2|887.8|887.4|884.2|884|146429
1590584700000|2020-05-27 13:05:00|886.4|886.4|889|888.6|889|888.6|886.4|886.2|71902
1590585000000|2020-05-27 13:10:00|888.8|888.4|891|890.6|891.4|890.8|888.6|888.4|79709
1590585300000|2020-05-27 13:15:00|890.8|890.4|894.6|894.2|894.8|894.2|890.6|890|95416
1590585600000|2020-05-27 13:20:00|894.4|894.4|894.2|893.8|895.8|895.6|893.6|893|381282
1590585900000|2020-05-27 13:25:00|894|893.6|893.8|893.4|895.4|895.2|893|892.8|117874
1590586200000|2020-05-27 13:30:00|894|893.6|896.2|895.6|896.6|896.2|892.6|892.2|354216
1590586500000|2020-05-27 13:35:00|896.4|895.8|891.2|890.8|897.2|897|890.8|890.2|315460
1590586800000|2020-05-27 13:40:00|891.4|891|891|890.8|891.4|891|888.8|888.2|226249
1590587100000|2020-05-27 13:45:00|890.8|890.6|884.6|884.2|891|890.8|883.8|883.4|284554
1590587400000|2020-05-27 13:50:00|884.4|884.4|881.4|881.2|886.4|886|881.2|880.8|287529
1590587700000|2020-05-27 13:55:00|881.2|881|882.6|882.2|883.8|883.4|879.4|879.2|385097
1590588000000|2020-05-27 14:00:00|882.4|882|882.8|882.4|883.6|882.8|879.8|879.4|329147
1590588300000|2020-05-27 14:05:00|883|882.6|886.6|886.2|886.8|886.2|883|882.4|283070
1590588600000|2020-05-27 14:10:00|886.8|886|890.6|890.2|891.4|891.2|886.4|886|402422
1590588900000|2020-05-27 14:15:00|890.4|890.4|894.8|894.4|895.6|895|890.4|890.2|261903
1590589200000|2020-05-27 14:20:00|895|894.6|889.8|889.2|895.2|895|888.4|888.2|324846
1590589500000|2020-05-27 14:25:00|889.6|889|889.6|889|892|891.6|887.6|887.2|312479
1590589800000|2020-05-27 14:30:00|889.4|888.8|883|882.4|889.4|888.8|882.2|881.6|236497
1590590100000|2020-05-27 14:35:00|882.8|882.2|884|883.6|884.6|884|881.6|881.4|272455
1590590400000|2020-05-27 14:40:00|883.8|883.4|885.6|885.2|886|885.4|879.6|879.4|288139
1590590700000|2020-05-27 14:45:00|886|885.4|878.4|878.2|886.2|885.6|878.2|877.8|255115
1590591000000|2020-05-27 14:50:00|878.6|878.4|880.6|880.2|881.2|880.8|877|876.6|232256
1590591300000|2020-05-27 14:55:00|880.8|880.4|883.4|882.8|883.6|883.4|878.8|878.6|256758
1590591600000|2020-05-27 15:00:00|883.2|882.6|888.4|888|889.8|889.2|882|881.4|328982
1590591900000|2020-05-27 15:05:00|888.2|888.2|890.4|890|891|890.8|887.2|887|347680
1590592200000|2020-05-27 15:10:00|890.2|889.8|889.2|889|891|890.6|888.4|888|402949
1590592500000|2020-05-27 15:15:00|889|888.8|889.4|888.8|889.6|889|885.8|885.2|372149
1590649200000|2020-05-28 07:00:00|900.2|900|912|911.2|914|913.8|900|898|810463
1590649500000|2020-05-28 07:05:00|911.8|910.8|918.8|916.8|925|923|909.6|908|723280
1590649800000|2020-05-28 07:10:00|918.6|916.6|908.2|907.4|918.6|916.6|904.6|904.2|306733
1590650100000|2020-05-28 07:15:00|908|907.2|909.8|909|911|910.2|903.4|903|373531
1590650400000|2020-05-28 07:20:00|909.6|908.8|912.8|912.4|913.4|912.6|904.2|903.6|441474
1590650700000|2020-05-28 07:25:00|912.6|912.2|911.6|910.6|913|912.2|907.8|907.2|188777
1590651000000|2020-05-28 07:30:00|911.8|910.8|912.4|912|915|914.2|910.4|910|222302
1590651300000|2020-05-28 07:35:00|912.2|911.8|918.4|918.2|918.8|918.2|912.2|911.8|278919
1590651600000|2020-05-28 07:40:00|918.6|917.8|919.4|918.8|921.2|920.6|915.6|915.2|228220
1590651900000|2020-05-28 07:45:00|919.6|919|922.4|921.6|923|922.4|918.2|917.4|220752
1590652200000|2020-05-28 07:50:00|922.6|921.4|928|927.4|928.4|928|921.6|921.4|580188
1590652500000|2020-05-28 07:55:00|928.2|927.6|923.2|923|928.4|928.2|923|922.8|365016
1590652800000|2020-05-28 08:00:00|923.4|923.2|923.4|923|926.6|926.2|922.8|922.4|350701
1590653100000|2020-05-28 08:05:00|923.2|922.8|924.8|924|926.2|925.6|921.6|921.4|198521
1590653400000|2020-05-28 08:10:00|924.6|924.2|925.6|925.2|926|925.4|923.2|923|111971
1590653700000|2020-05-28 08:15:00|925.4|925|923.2|922.8|926|925.8|922.2|922|305736
1590654000000|2020-05-28 08:20:00|923|922.6|919|918.6|923.4|922.6|918.2|918|217324
1590654300000|2020-05-28 08:25:00|918.8|918.4|920.2|920|922.8|922.4|918.6|918.2|364637
1590654600000|2020-05-28 08:30:00|920|919.8|916|915.4|920.2|919.8|913.8|913.2|346218
1590654900000|2020-05-28 08:35:00|915.8|915|917.2|916.4|917.6|917.2|915|914.8|172614
1590655200000|2020-05-28 08:40:00|917|916.6|915|914.6|917.2|917|913.8|913.2|231337
1590655500000|2020-05-28 08:45:00|915.2|914.8|914.6|914.2|917|916.4|913.4|913.2|347500
1590655800000|2020-05-28 08:50:00|914.4|914|912.4|911.8|914.6|914|910.2|909.8|373872
1590656100000|2020-05-28 08:55:00|912.2|911.6|914.4|913.8|915.6|915.2|911.8|911.6|184088
1590656400000|2020-05-28 09:00:00|914.6|914|913.6|913|915.8|915.2|912|911.6|181397
1590656700000|2020-05-28 09:05:00|913.8|913.2|913|912.8|915|914.6|911.2|911|231269
1590657000000|2020-05-28 09:10:00|912.8|912.6|919.2|918.8|919.4|919|912.8|912.4|296875
1590657300000|2020-05-28 09:15:00|919.4|919|919.2|918.8|921.2|920.8|917.6|917.2|295114
1590657600000|2020-05-28 09:20:00|919.4|919|914.4|914|920|919.8|914.4|914|127111
1590657900000|2020-05-28 09:25:00|914.6|914.2|910.4|910|914.6|914.2|910.4|910|130119
1590658200000|2020-05-28 09:30:00|910.6|910.2|910.8|910.6|913.8|913.6|910.4|910.2|158334
1590658500000|2020-05-28 09:35:00|910.6|910.4|909|908.6|911.2|911|907.4|907.2|108393
1590658800000|2020-05-28 09:40:00|908.8|908.4|909.8|909.4|910.4|909.8|908|907.8|93703
1590659100000|2020-05-28 09:45:00|910|909.6|909.4|909|911.6|911|909.2|908.8|140963
1590659400000|2020-05-28 09:50:00|909.2|908.8|909.6|909.2|909.8|909.4|906.2|905.8|98342
1590659700000|2020-05-28 09:55:00|909.4|909|907.8|907.2|910.8|910.4|906.8|906.2|143066
1590660000000|2020-05-28 10:00:00|907.6|907|904.8|904.4|908.6|908.2|904.4|904.2|115258
1590660300000|2020-05-28 10:05:00|904.6|904.2|905.6|905.2|906|905.6|903.8|903.4|79500
1590660600000|2020-05-28 10:10:00|905.8|905.4|906|905.4|906.6|906.4|904.6|904.4|73990
1590660900000|2020-05-28 10:15:00|906.2|905.6|905.4|905|908.8|908.2|904.8|904.4|98928
1590661200000|2020-05-28 10:20:00|905.2|904.8|906.2|905.8|907.4|906.8|903.8|903.4|62210
1590661500000|2020-05-28 10:25:00|906|905.6|907.6|907|908|907.6|905.2|905|65836
1590661800000|2020-05-28 10:30:00|907.4|906.8|910.2|909.8|910.8|910.2|907|906.8|84162
1590662100000|2020-05-28 10:35:00|910|909.6|910.6|910.2|910.8|910.4|909.4|909|79086
1590662400000|2020-05-28 10:40:00|910.8|910.4|913.6|913.2|913.6|913.2|910|909.6|70117
1590662700000|2020-05-28 10:45:00|913.4|913|915.8|915.2|917.6|917.2|913|912.8|111629
1590663000000|2020-05-28 10:50:00|916|915.4|917.8|917.2|918|917.6|916|915.4|86747
1590663300000|2020-05-28 10:55:00|917.6|917|919|918.6|919.4|919|916.8|916.6|65867
1590663600000|2020-05-28 11:00:00|919.2|918.8|917.8|917.4|920.6|920.2|916.8|916.4|161773
1590663900000|2020-05-28 11:05:00|918|917.6|917.6|917.4|920.2|919.8|916|915.6|87213
1590664200000|2020-05-28 11:10:00|917.8|917|917.2|916.8|918|917.8|916.6|916.2|57634
1590664500000|2020-05-28 11:15:00|917.4|917|916|915.6|917.8|917.6|915.8|915.6|53349
1590664800000|2020-05-28 11:20:00|915.8|915.4|915.4|915|916.8|916.4|915.2|915|71505
1590665100000|2020-05-28 11:25:00|915.2|914.8|917|916.6|917|916.6|914.4|914|76870
1590665400000|2020-05-28 11:30:00|917.2|916.8|917.2|916.8|917.4|917|915.2|914.6|54165
1590665700000|2020-05-28 11:35:00|917|916.6|916.6|916.2|917.4|916.8|914.8|914.2|91811
1590666000000|2020-05-28 11:40:00|916.4|916|916.6|916.2|917.6|917|916|915.8|62385
1590666300000|2020-05-28 11:45:00|916.4|916|917.8|917.4|917.8|917.6|916.2|916|40560
1590666600000|2020-05-28 11:50:00|917.6|917.6|920.4|920|921.2|920.8|917.6|917.4|166705
1590666900000|2020-05-28 11:55:00|920.2|919.8|918.4|917.8|920.8|920.4|918.2|917.8|89296
1590667200000|2020-05-28 12:00:00|918.2|918|918.6|918.4|919.2|918.8|917.6|917.2|48096
1590667500000|2020-05-28 12:05:00|918.8|918.6|917.2|916.8|919.8|919.6|917|916.8|71917
1590667800000|2020-05-28 12:10:00|917|916.6|919.2|918.8|919.2|918.8|915.8|915.6|62505
1590668100000|2020-05-28 12:15:00|919|918.6|919.6|919.4|920.2|919.8|918.4|918.2|79948
1590668400000|2020-05-28 12:20:00|919.8|919.2|920.8|920.6|921|920.6|919|918.8|122748
1590668700000|2020-05-28 12:25:00|921|920.4|920.4|920|921.6|921.2|920|919.8|87963
1590669000000|2020-05-28 12:30:00|920.6|920.2|920.6|920.2|920.8|920.6|918.4|918|118322
1590669300000|2020-05-28 12:35:00|920.4|920|921|920.6|921.8|921.4|919.8|919.6|126464
1590669600000|2020-05-28 12:40:00|920.8|920.4|919.6|919|921.6|921.2|919|918.8|87354
1590669900000|2020-05-28 12:45:00|919.8|919.2|920|919.8|920.8|920.6|919.6|919.2|102353
1590670200000|2020-05-28 12:50:00|919.8|919.6|922|921.8|922.4|922|919.8|919.6|84510
1590670500000|2020-05-28 12:55:00|922.2|921.6|922.6|922.2|923.4|923|921.4|921.2|124197
1590670800000|2020-05-28 13:00:00|922.8|922.4|926|925.4|926.2|926|922.6|922.4|358728
1590671100000|2020-05-28 13:05:00|926.2|925.6|926|925.6|927|926.8|926|925.6|93476
1590671400000|2020-05-28 13:10:00|925.8|925.4|926.2|925.4|926.4|926.2|924.4|924.2|68457
1590671700000|2020-05-28 13:15:00|926|925.2|924.4|924.2|926.6|926.2|924.4|924|131841
1590672000000|2020-05-28 13:20:00|924.6|924|921|920.6|924.6|924|918.6|918.4|207647
1590672300000|2020-05-28 13:25:00|921.2|920.8|922.4|922|923.4|923|920.8|920.4|157051
1590672600000|2020-05-28 13:30:00|922.2|921.8|918.2|917.8|922.4|922|916.8|916.2|352782
1590672900000|2020-05-28 13:35:00|918|917.6|910|909.6|918.6|918.4|908.4|908|592380
1590673200000|2020-05-28 13:40:00|910.2|909.8|918.4|918|918.6|918.2|907.8|907.6|368399
1590673500000|2020-05-28 13:45:00|918.2|917.8|913.2|912.8|918.4|918|913|912.6|217855
1590673800000|2020-05-28 13:50:00|913.4|913|914|913.4|915.8|915.2|911.6|911|231380
1590674100000|2020-05-28 13:55:00|914.2|913.2|918.2|917.2|918.4|917.6|912.4|912.2|181353
1590674400000|2020-05-28 14:00:00|918|917|915|914.8|918.4|918|913.8|913|319437
1590674700000|2020-05-28 14:05:00|915.2|915|914|913.8|917.2|916.8|914|913.8|257047
1590675000000|2020-05-28 14:10:00|914.2|913.6|914.8|914.4|916.6|916.2|913.4|913|209792
1590675300000|2020-05-28 14:15:00|914.6|914.6|911.6|911.2|914.6|914.6|909.4|909.2|312887
1590675600000|2020-05-28 14:20:00|911.4|911|913.4|913.2|914.8|914.4|909.8|909.6|271158
1590675900000|2020-05-28 14:25:00|913.6|913.4|916.6|916.4|917.6|917.2|913.4|913.2|288081
1590676200000|2020-05-28 14:30:00|916.8|916.6|914.6|914.2|917.6|917.4|913.4|913|229261
1590676500000|2020-05-28 14:35:00|914.8|914|916|915.6|917|916.6|913.8|913.4|261955
1590676800000|2020-05-28 14:40:00|916.2|915.8|919.8|919.4|920|919.6|914.2|914|234464
1590677100000|2020-05-28 14:45:00|920|919.6|915.8|915.4|920.4|920|915.6|915.2|419720
1590677400000|2020-05-28 14:50:00|915.6|915.2|913.6|913.2|915.8|915.4|912|911.8|263424
1590677700000|2020-05-28 14:55:00|913.8|913.4|914|913.6|916.2|916|913.2|913|240331
1590678000000|2020-05-28 15:00:00|914.2|913.8|913.2|912.8|914.6|914.2|911|910.8|234248
1590678300000|2020-05-28 15:05:00|913|912.6|911.2|910.6|914|913.6|910.8|910.2|371233
1590678600000|2020-05-28 15:10:00|911|910.4|913.6|913.2|914|913.4|910.8|910.2|241143
1590678900000|2020-05-28 15:15:00|913.4|913.4|915.6|914.8|917|916.6|913.4|913.4|502931
1590735900000|2020-05-29 07:05:00|894.8|890|880.2|878.8|894.8|890|875.8|874.2|1155422
1590736200000|2020-05-29 07:10:00|880|878.6|877|876.4|881|880.2|875|874|357478
1590736500000|2020-05-29 07:15:00|876.8|876.2|886|885.2|886.6|886|875.2|874.4|333549
1590736800000|2020-05-29 07:20:00|885.8|885.4|888.6|888|892|891|885.2|884.8|323713
1590737100000|2020-05-29 07:25:00|888.8|888.2|898|897.2|898|897.2|888.6|888|276648
1590737400000|2020-05-29 07:30:00|898.2|897.4|899.8|899|900.8|900.2|896.8|896|166419
1590737700000|2020-05-29 07:35:00|900|899.2|897.6|896.6|903.8|903.4|897.4|896.4|171730
1590738000000|2020-05-29 07:40:00|897.4|896.2|896.8|896|898.6|898|894|893|119855
1590738300000|2020-05-29 07:45:00|896.6|896.2|898|897.6|900.8|899.8|896.2|895.2|147737
1590738600000|2020-05-29 07:50:00|898.2|897.8|894|893.6|899|898.4|893.6|892.8|181391
1590738900000|2020-05-29 07:55:00|893.8|893.4|892.8|891.6|894|893.4|890.8|890.2|61688
1590739200000|2020-05-29 08:00:00|892.6|891.8|886|885.4|892.6|892|885|884.2|197888
1590739500000|2020-05-29 08:05:00|886.2|885.2|885|884.2|888|887.2|885|884|70871
1590739800000|2020-05-29 08:10:00|884.8|884.4|885|884.6|887|886.6|884.6|884|75170
1590740100000|2020-05-29 08:15:00|884.8|884.4|887.6|886.8|887.6|887.2|883.6|883|124633
1590740400000|2020-05-29 08:20:00|887.8|887|887.2|886.6|890.8|890.2|886.2|885.6|174080
1590740700000|2020-05-29 08:25:00|887|886.4|887|886.6|888|887.4|885.8|885.2|60015
1590741000000|2020-05-29 08:30:00|886.8|886.4|889.4|889|889.8|889|886.4|886|102237
1590741300000|2020-05-29 08:35:00|889.2|888.8|890.6|890|891.4|890.8|888|887.2|53250
1590741600000|2020-05-29 08:40:00|890.4|889.8|890.2|889.6|890.4|889.8|887.8|887.4|49454
1590741900000|2020-05-29 08:45:00|890|889.4|886.8|886.2|890.4|890|886.2|885.6|48860
1590742200000|2020-05-29 08:50:00|886.6|886|885.6|885.2|887.2|886.8|885|884.8|100806
1590742500000|2020-05-29 08:55:00|885.8|885.4|887.2|886.8|888.2|887.8|885.4|885|61224
1590742800000|2020-05-29 09:00:00|887|886.6|885|884.6|887.4|887|884.4|884|93180
1590743100000|2020-05-29 09:05:00|884.8|884.4|886.4|885.8|887|886.6|883.4|883|79441
1590743400000|2020-05-29 09:10:00|886.8|886|887|886.6|887.2|887|885.2|884.8|52534
1590743700000|2020-05-29 09:15:00|886.8|886.4|886.2|885.8|887.6|887.2|885.4|884.8|58083
1590744000000|2020-05-29 09:20:00|886|885.6|886|885.6|886.8|886.6|885.6|885.4|53088
1590744300000|2020-05-29 09:25:00|886.2|885.8|885.4|885.2|886.6|886.4|885.4|885.2|35221
1590744600000|2020-05-29 09:30:00|885.2|885|885|884.8|886.8|886.6|885|884.8|72009
1590744900000|2020-05-29 09:35:00|885.2|884.6|886|885.6|886|885.6|883.4|883|62506
1590745200000|2020-05-29 09:40:00|886.2|885.8|885.8|885.4|886.6|886.4|884.6|884.4|82918
1590745500000|2020-05-29 09:45:00|885.6|885.6|885.6|885.4|886.6|886.4|884.8|884.4|33268
1590745800000|2020-05-29 09:50:00|885.8|885.6|890|889.6|891.2|890.6|885.6|885.4|120969
1590746100000|2020-05-29 09:55:00|889.8|889.8|888.6|888|891|890.8|888.6|888|66292
1590746400000|2020-05-29 10:00:00|888.4|887.8|889.8|889.2|890.6|890.4|887.8|887.4|37714
1590746700000|2020-05-29 10:05:00|889.4|889|891.6|891.2|891.8|891.4|888.4|887.8|21272
1590747000000|2020-05-29 10:10:00|891.8|891.4|888.2|887.8|891.8|891.6|887.4|886.8|102628
1590747300000|2020-05-29 10:15:00|888.4|888|886|885.4|888.6|888.2|885.6|885.2|130834
1590747600000|2020-05-29 10:20:00|886.2|885.6|884.8|884.2|886.6|886.2|884.2|883.6|95600
1590747900000|2020-05-29 10:25:00|884.6|884|886.8|886.2|887.4|887|884.2|883|127201
1590748200000|2020-05-29 10:30:00|886.6|886.4|884.8|884.2|887.2|887|884.4|884|42913
1590748500000|2020-05-29 10:35:00|884.6|884|885.6|885.2|885.6|885.4|883.4|883|156392
1590748800000|2020-05-29 10:40:00|885.4|885.4|885|884.6|887|886.6|884.8|884.4|43140
1590749100000|2020-05-29 10:45:00|884.8|884.4|885.8|885.4|886.2|885.4|884.8|884.4|67060
1590749400000|2020-05-29 10:50:00|885.6|885.2|885.4|885|886.2|885.8|884.4|884|32377
1590749700000|2020-05-29 10:55:00|885.6|885.2|884.8|884.4|886.6|886.2|884.6|884.4|34271
1590750000000|2020-05-29 11:00:00|885|884.6|883.4|883|885.4|885|883.4|883|22550
1590750300000|2020-05-29 11:05:00|883.2|882.8|882.6|882.2|884|883.8|882.2|882|77205
1590750600000|2020-05-29 11:10:00|882.4|882|882.6|882|883.2|882.6|879.8|879.6|182547
1590750900000|2020-05-29 11:15:00|882.4|882.2|885.2|885|885.4|885|882.2|881.8|22602
1590751200000|2020-05-29 11:20:00|885.4|885.2|883|882.6|886|885.8|883|882.4|34304
1590751500000|2020-05-29 11:25:00|883.2|882.8|882|881.6|883.6|883.4|881.4|881|88177
1590751800000|2020-05-29 11:30:00|881.8|881.4|881|880.6|882|881.8|880.2|880|59074
1590752100000|2020-05-29 11:35:00|880.8|880.4|880.4|879.8|881|880.6|880|879.6|61008
1590752400000|2020-05-29 11:40:00|880.2|880|881|880.6|881|880.8|879.8|879.6|47561
1590752700000|2020-05-29 11:45:00|881.2|880.8|884.4|884|885|884.4|879.8|879.4|95731
1590753000000|2020-05-29 11:50:00|884.2|883.8|883.6|883.2|885|884.8|883|882.4|108925
1590753300000|2020-05-29 11:55:00|883.8|883.4|883.4|882.8|885.4|885|883|882.6|64840
1590753600000|2020-05-29 12:00:00|883.2|882.6|882.4|882|883.2|882.6|881.6|881|43312
1590753900000|2020-05-29 12:05:00|882.6|881.8|885.2|884.6|885.8|885.2|881.8|881.2|49846
1590754200000|2020-05-29 12:10:00|885|884.4|885.6|885.4|885.8|885.4|884.6|884.2|25524
1590754500000|2020-05-29 12:15:00|885.8|885.2|883|882.6|886|885.6|882.6|882|27608
1590754800000|2020-05-29 12:20:00|883.2|882.8|881.2|880.8|884|883.8|880.6|880.2|75936
1590755100000|2020-05-29 12:25:00|881.4|880.6|880.6|880.2|881.6|881.2|880|879.6|43762
1590755400000|2020-05-29 12:30:00|880.4|880|879.8|879.6|880.4|880.2|879.2|879|65638
1590755700000|2020-05-29 12:35:00|879.6|879.4|879.4|879|880.4|880.2|879.2|879|50451
1590756000000|2020-05-29 12:40:00|879.2|878.8|878.6|878.2|879.2|878.8|877.8|877.4|36677
1590756300000|2020-05-29 12:45:00|878.4|878|878.4|878|878.6|878.4|876.6|876|82544
1590756600000|2020-05-29 12:50:00|878.6|878.2|880.4|880|880.4|880.2|878.2|877.6|33730
1590756900000|2020-05-29 12:55:00|880.6|880.2|877.6|877|880.8|880.4|877|876.4|52696
1590757200000|2020-05-29 13:00:00|877.4|876.8|877|876.6|878.6|878.4|876.8|876.4|48319
1590757500000|2020-05-29 13:05:00|876.8|876.4|874.8|874.4|877.8|877.4|874.8|874.2|210810
1590757800000|2020-05-29 13:10:00|875|874.6|875.2|874.6|876|875.8|874|873.6|69780
1590758100000|2020-05-29 13:15:00|875.4|874.8|876|875.8|876.2|876|874.4|873.8|127029
1590758400000|2020-05-29 13:20:00|875.8|875.6|874|873.6|876.6|876.2|874|873.6|61971
1590758700000|2020-05-29 13:25:00|874.2|873.8|873.6|873.2|875.4|875.2|873.2|873|59492
1590759000000|2020-05-29 13:30:00|873.4|873.4|873.8|873.2|873.8|873.6|871.4|871.2|207004
1590759300000|2020-05-29 13:35:00|873.6|873.4|877.6|877|878.6|878.4|873.2|872.8|215919
1590759600000|2020-05-29 13:40:00|877.4|876.8|875.4|875|877.6|877|873.8|873.2|94819
1590759900000|2020-05-29 13:45:00|875.2|874.8|878|877.6|880.6|880|874.6|874.2|180914
1590760200000|2020-05-29 13:50:00|877.8|877.4|877.2|876.6|879|878.8|876.2|875.8|131336
1590760500000|2020-05-29 13:55:00|877.4|876.8|874|873.6|877.8|877.4|872.8|872.4|180958
1590760800000|2020-05-29 14:00:00|874.2|873.8|873|872.4|874.8|874.6|872.6|872.2|160481
1590761100000|2020-05-29 14:05:00|873.2|872.6|870.6|870.2|874.4|874.2|870|869.4|147604
1590761400000|2020-05-29 14:10:00|870.8|870.4|875.4|874.8|875.6|875.2|870.6|870.2|137113
1590761700000|2020-05-29 14:15:00|875.2|874.6|878.6|878.2|878.6|878.2|873.8|873.2|221053
1590762000000|2020-05-29 14:20:00|878.4|878|881.2|880.6|881.8|881.2|878.4|878|170088
1590762300000|2020-05-29 14:25:00|881.4|880.8|878|877.8|881.4|881.2|876.6|876.2|183432
1590762600000|2020-05-29 14:30:00|878.2|878|876.4|876.2|880.6|880|876.4|876|144623
1590762900000|2020-05-29 14:35:00|876.2|876|873.8|873.2|877.4|877|873.8|873.2|149780
1590763200000|2020-05-29 14:40:00|874|873|873.6|873.2|874.4|874|872.6|872.4|117662
1590763500000|2020-05-29 14:45:00|873.8|873.4|870.6|870.2|873.8|873.6|869.8|869.2|270791
1590763800000|2020-05-29 14:50:00|870.8|870.4|871|870.8|872.6|872.4|870.6|870|169887
1590764100000|2020-05-29 14:55:00|871.2|871|871.6|871|872.4|872.2|869.6|869.4|307263
1590764400000|2020-05-29 15:00:00|871.8|871.2|874.6|874.2|875|874.4|871.8|871.2|340552
1590764700000|2020-05-29 15:05:00|874.8|874.4|874.4|874.2|876.8|876.4|873.8|873.4|158723
1590765000000|2020-05-29 15:10:00|874.6|874.4|877.4|877|877.6|877.4|874.6|874.2|192043
1590765300000|2020-05-29 15:15:00|877.2|876.8|872.8|872.2|877.2|876.8|872.8|872.2|329417
1591081500000|2020-06-02 07:05:00|900|891|904|903.2|904.4|903.8|897.2|891|576800
1591081800000|2020-06-02 07:10:00|903.8|903|905|904.2|908|907.4|902.8|902|287648
1591082100000|2020-06-02 07:15:00|905.2|904.4|902.4|901.6|905.4|904.4|900.2|899.8|193321
1591082400000|2020-06-02 07:20:00|902.2|901.4|903.2|902.4|904|903|899|898.6|135988
1591082700000|2020-06-02 07:25:00|903|902.6|905.2|904.6|907.6|906.6|903|902.4|205045
1591083000000|2020-06-02 07:30:00|905.4|904.8|908|907.2|911.8|910.8|905.4|904.8|491832
1591083300000|2020-06-02 07:35:00|908.2|907.4|909.2|908.6|912|911|907.4|906.8|205394
1591083600000|2020-06-02 07:40:00|909.6|908.8|909.2|908.4|910|909|906|905.6|174247
1591083900000|2020-06-02 07:45:00|909.4|908.6|909.4|908.6|911|910|907.4|906.6|180388
1591084200000|2020-06-02 07:50:00|909.6|908.8|911|910.4|911|910.6|907|906.2|105729
1591084500000|2020-06-02 07:55:00|910.8|910.2|913.2|912.8|913.8|913.4|909.6|909.4|112856
1591084800000|2020-06-02 08:00:00|913.4|913|913.8|913.2|913.8|913.6|911.6|911.2|226210
1591085100000|2020-06-02 08:05:00|914|913.4|917.6|917.4|917.8|917.6|914|913.4|175262
1591085400000|2020-06-02 08:10:00|917.8|917.6|916.6|916|918.6|918.4|915.4|915.2|135651
1591085700000|2020-06-02 08:15:00|916.4|915.8|918|917.4|918|917.4|914.4|914.2|86562
1591086000000|2020-06-02 08:20:00|917.8|917.6|915.8|915.2|918.8|918.6|915.4|915|104916
1591086300000|2020-06-02 08:25:00|915.6|915|913.6|913.4|916.4|916|913|912.8|117087
1591086600000|2020-06-02 08:30:00|913.8|913.2|916.2|915.6|917|916.4|913|912.8|109206
1591086900000|2020-06-02 08:35:00|916.4|915.8|919.4|918.6|920.8|920.6|915.8|915.6|251407
1591087200000|2020-06-02 08:40:00|919.2|918.8|918.2|917.6|919.4|918.8|916.2|915.8|152417
1591087500000|2020-06-02 08:45:00|918|917.4|921.8|921|922|921.4|918|917.4|269406
1591087800000|2020-06-02 08:50:00|921.6|921.2|923|922.4|924.4|924|921|920.6|143224
1591088100000|2020-06-02 08:55:00|922.8|922.6|920|919.4|922.8|922.6|918.6|918.4|104031
1591088400000|2020-06-02 09:00:00|920.2|919.6|921.4|920.8|921.8|921.2|919.6|919|109138
1591088700000|2020-06-02 09:05:00|921.2|921|920.8|920.2|921.6|921.4|920.2|920|146699
1591089000000|2020-06-02 09:10:00|920.6|920.4|919.6|919|921.4|921|918.4|918|119418
1591089300000|2020-06-02 09:15:00|919.8|918.8|919|918.4|921.6|921.2|918.6|918.2|101659
1591089600000|2020-06-02 09:20:00|918.6|918.6|920.6|920.4|920.8|920.6|918.6|918.4|56467
1591089900000|2020-06-02 09:25:00|920.8|920.6|924.2|923.8|924.8|924.2|920.6|920.4|77757
1591090200000|2020-06-02 09:30:00|924|923.6|922.6|922.4|924|923.6|922.4|922|94235
1591090500000|2020-06-02 09:35:00|922.8|922.6|923.2|922.8|923.6|923|921.8|921.4|60134
1591090800000|2020-06-02 09:40:00|923.4|923|925.6|925.2|925.6|925.2|923.2|922.8|130927
1591091100000|2020-06-02 09:45:00|925.8|925.4|925.6|925.2|926.4|926|924|923.6|109748
1591091400000|2020-06-02 09:50:00|925.2|925|922.8|922.4|925.8|925.2|922.4|922|74469
1591091700000|2020-06-02 09:55:00|923|922.6|923.6|923|924.2|923.8|922.8|922.4|84925
1591092000000|2020-06-02 10:00:00|923.4|922.8|923|922.4|924.6|924|922|921.8|69987
1591092300000|2020-06-02 10:05:00|922.8|922.2|923.8|923.2|924.6|924.2|922.4|922|55594
1591092600000|2020-06-02 10:10:00|924|923.4|924.8|924.4|924.8|924.4|923.2|922.8|47838
1591092900000|2020-06-02 10:15:00|924.6|924.6|923.2|922.8|925|924.6|923|922.6|56858
1591093200000|2020-06-02 10:20:00|923.4|923|922.4|922|923.8|923.2|922.2|922|50871
1591093500000|2020-06-02 10:25:00|922.6|922.2|922.6|922.2|923|922.6|921.8|921.4|26489
1591093800000|2020-06-02 10:30:00|922.8|922.4|923.2|922.8|924.6|924|921.8|921.4|129896
1591094100000|2020-06-02 10:35:00|923.4|923|921.8|921.4|923.6|923|920.2|920|65494
1591094400000|2020-06-02 10:40:00|921.6|921.2|922.2|921.8|922.6|922.2|921.4|921|66819
1591094700000|2020-06-02 10:45:00|922|921.6|925.4|925.2|925.6|925.2|922|921.6|144223
1591095000000|2020-06-02 10:50:00|925.2|925|924.2|923.8|925.6|925.2|924.2|923.8|66674
1591095300000|2020-06-02 10:55:00|924|923.6|924|923.6|925|924.6|923.8|923.4|34152
1591095600000|2020-06-02 11:00:00|923.8|923.4|923.6|923.2|924|923.6|921.8|921.4|58470
1591095900000|2020-06-02 11:05:00|923.8|923.4|923.6|923.2|923.8|923.4|922.6|922.4|35692
1591096200000|2020-06-02 11:10:00|923.8|923.4|922.8|922.2|924|923.6|922.2|922|61187
1591096500000|2020-06-02 11:15:00|922.6|922|922.2|921.8|922.6|922.2|921.4|921.2|29275
1591096800000|2020-06-02 11:20:00|922|921.6|923.6|923.2|923.8|923.6|921.8|921.6|131349
1591097100000|2020-06-02 11:25:00|923.4|923.4|925.6|925.4|925.8|925.4|923.4|923.2|140642
1591097400000|2020-06-02 11:30:00|925.4|925.2|926.8|926.4|927|926.6|925|924.6|94276
1591097700000|2020-06-02 11:35:00|927|926.6|928.4|928|929|928.6|927|926.6|101136
1591098000000|2020-06-02 11:40:00|928.8|928.2|928.4|928|928.8|928.6|928|927.8|42296
1591098300000|2020-06-02 11:45:00|928.6|928.2|927|926.8|928.8|928.6|927|926.6|79049
1591098600000|2020-06-02 11:50:00|926.8|926.6|927|926.8|928|927.8|925.6|925.2|88667
1591098900000|2020-06-02 11:55:00|926.8|926.6|926.4|926.2|927|926.6|926|925.8|29326
1591099200000|2020-06-02 12:00:00|926.6|926.4|927.4|927|928.6|928.2|926.4|926|61079
1591099500000|2020-06-02 12:05:00|927.6|927.2|928.4|928|929.4|929|927.6|927.2|123112
1591099800000|2020-06-02 12:10:00|928.6|928.2|927.4|927.2|928.8|928.2|926.8|926.6|70004
1591100100000|2020-06-02 12:15:00|927.6|927.4|925.2|924.8|928|927.8|925|924.6|76911
1591100400000|2020-06-02 12:20:00|925|925|926.4|926|927|926.6|924.2|923.6|52258
1591100700000|2020-06-02 12:25:00|926.2|925.8|926.2|925.8|927|926.8|925.8|925.4|55001
1591101000000|2020-06-02 12:30:00|926.4|926|927|926.8|927.6|927.2|925.4|924.8|102875
1591101300000|2020-06-02 12:35:00|926.8|926.6|928.6|928.2|929|928.6|926.2|926|94695
1591101600000|2020-06-02 12:40:00|928.8|928.4|927.4|926.8|929.4|929.2|926|925.4|91759
1591101900000|2020-06-02 12:45:00|927.2|926.6|923.8|923.4|927.2|926.6|921.6|921.2|80813
1591102200000|2020-06-02 12:50:00|924|923.2|925.4|924.8|926|925.2|923.4|923|71898
1591102500000|2020-06-02 12:55:00|925.6|924.6|927|926.2|927.8|927.4|925.2|924.6|81042
1591102800000|2020-06-02 13:00:00|926.8|926|928|927.6|928|927.6|925.4|925.2|100765
1591103100000|2020-06-02 13:05:00|927.8|927.4|928.8|928.2|929|928.4|926.6|926.2|96704
1591103400000|2020-06-02 13:10:00|928.6|928.4|929.6|929.2|930|929.6|927.8|927.4|82015
1591103700000|2020-06-02 13:15:00|929.8|929.4|931.2|930.8|931.4|931.2|928.6|928|456745
1591104000000|2020-06-02 13:20:00|931|930.6|929.4|928.8|931|930.6|929|928.6|123863
1591104300000|2020-06-02 13:25:00|929.2|929|927.4|927|930.4|930.2|927.4|927|114377
1591104600000|2020-06-02 13:30:00|927.2|926.8|927.4|927.2|928.4|928|925.6|925|393148
1591104900000|2020-06-02 13:35:00|927.6|927.4|924.6|924.4|927.8|927.6|922.2|921.6|295036
1591105200000|2020-06-02 13:40:00|924.8|924.2|926.8|926.4|927.6|927.4|924|923.8|237741
1591105500000|2020-06-02 13:45:00|927|926.6|928.8|928.4|929.4|929.2|926|925.6|184487
1591105800000|2020-06-02 13:50:00|928.6|928.6|929.2|928.8|930.2|930|928|927.4|185624
1591106100000|2020-06-02 13:55:00|929.4|929|930|929.4|930.2|930|928.2|927.8|105378
1591106400000|2020-06-02 14:00:00|930.2|929.6|929.6|929.2|931|930.8|928.8|928.4|137647
1591106700000|2020-06-02 14:05:00|929.4|929|931|930.6|931.4|931.2|929|928.6|236446
1591107000000|2020-06-02 14:10:00|931.2|930.8|931.2|930.6|932.4|932|930.6|930.2|140071
1591107300000|2020-06-02 14:15:00|931|930.8|931.6|931.2|932|931.6|930.4|930.2|110989
1591107600000|2020-06-02 14:20:00|931.8|931.4|931.2|930.8|932.8|932.4|930.4|930|130340
1591107900000|2020-06-02 14:25:00|931|930.6|930.4|930|932.4|932|930|929.6|205343
1591108200000|2020-06-02 14:30:00|930.6|930.2|928|927.8|931|930.8|927.6|927.2|219761
1591108500000|2020-06-02 14:35:00|928.2|928|928.6|928.2|929.4|929|927.8|927.6|122914
1591108800000|2020-06-02 14:40:00|928.8|928.4|927.6|927.4|929.8|929.2|927.2|927|115005
1591109100000|2020-06-02 14:45:00|927.8|927.6|926|925.6|929|928.6|926|925.4|112004
1591109400000|2020-06-02 14:50:00|925.8|925.4|927.2|926.8|927.4|927.2|925.2|925|247926
1591109700000|2020-06-02 14:55:00|927.4|927|928.2|928|930|929.6|927.4|927|193388
1591110000000|2020-06-02 15:00:00|928.4|928.2|926.2|925.6|928.4|928.2|924|923.6|240778
1591110300000|2020-06-02 15:05:00|926|925.4|923.4|923|926|925.8|922.8|922.2|250798
1591110600000|2020-06-02 15:10:00|923.6|923.2|923.2|922.8|925.6|925.2|922.8|922.6|141609
1591110900000|2020-06-02 15:15:00|923|922.6|924.6|924|924.6|924.4|922.4|922|242989
1591167900000|2020-06-03 07:05:00|937|935|936.6|935.4|942|941.2|931.6|931|969819
1591168200000|2020-06-03 07:10:00|936.8|935.6|942|941.2|942|941.6|933|931.8|301445
1591168500000|2020-06-03 07:15:00|941.8|941|945.8|945.4|947|946.4|940.4|939.6|218244
1591168800000|2020-06-03 07:20:00|946.2|945.6|949.6|949|951.8|951.2|945.6|945|509660
1591169100000|2020-06-03 07:25:00|949.8|949.2|952.6|952.2|954|953.6|948.4|948|362276
1591169400000|2020-06-03 07:30:00|952.8|952.4|954.6|954.2|954.8|954.4|951|950.6|318989
1591169700000|2020-06-03 07:35:00|954.4|954|956|955.2|957.8|956.8|953.8|953.4|282554
1591170000000|2020-06-03 07:40:00|955.8|955.4|957.6|957|958|957.6|955.6|954.8|174829
1591170300000|2020-06-03 07:45:00|957.4|957.2|958.4|957.8|959|958.4|956.6|956.2|265073
1591170600000|2020-06-03 07:50:00|958.2|957.6|959|958.4|960|959.8|958.2|957.4|331821
1591170900000|2020-06-03 07:55:00|958.8|958.2|957.2|956.4|959.8|959.6|956.6|956|165463
1591171200000|2020-06-03 08:00:00|957.4|956.6|959.4|959|959.4|959.2|956|955.4|144030
1591171500000|2020-06-03 08:05:00|959|959.2|958.6|958.2|960|959.6|957.4|957|214185
1591171800000|2020-06-03 08:10:00|958.8|958.4|958.4|958.2|960|959.8|958|957.6|214280
1591172100000|2020-06-03 08:15:00|958.2|958|955.8|955.2|958.8|958.2|954.8|954.2|143798
1591172400000|2020-06-03 08:20:00|956|955.4|959|958.4|960|959.4|955|954.4|525366
1591172700000|2020-06-03 08:25:00|959.2|958.6|956.6|956.2|959.4|958.8|956.2|956|64011
1591173000000|2020-06-03 08:30:00|956.8|956|961.8|961.4|962.8|962|956.8|956|484199
1591173300000|2020-06-03 08:35:00|961.6|961.6|962.6|962.2|963|962.8|961|960.8|130919
1591173600000|2020-06-03 08:40:00|962.8|962.4|964.6|964.2|965|964.6|962.2|961.6|187941
1591173900000|2020-06-03 08:45:00|964.4|964|964.6|964|965.6|965.2|963.4|963.2|199657
1591174200000|2020-06-03 08:50:00|964.4|964.2|965.6|965|966|965.8|964.2|964.2|94921
1591174500000|2020-06-03 08:55:00|965.8|965.2|964.8|964.6|967|966.8|964.2|963.8|208763
1591174800000|2020-06-03 09:00:00|965|964.8|964.4|964|965.4|965|963.2|963|202499
1591175100000|2020-06-03 09:05:00|964.2|963.8|964.4|964|965|964.6|962.8|962.2|183407
1591175400000|2020-06-03 09:10:00|964.2|963.8|966|965.4|966|965.8|963.2|963|98132
1591175700000|2020-06-03 09:15:00|966.2|965.6|965.6|965|967.6|967.2|964.6|964.4|101077
1591176000000|2020-06-03 09:20:00|965.4|965.2|966.6|966|967.2|966.6|965|964.2|172565
1591176300000|2020-06-03 09:25:00|966.8|966.2|968.4|967.6|968.6|968.2|965.8|965.6|96694
1591176600000|2020-06-03 09:30:00|968.2|967.8|967.6|967|968.6|968.4|966.8|966.6|81168
1591176900000|2020-06-03 09:35:00|967.4|966.8|966.4|966|967.8|967.2|965.8|965.4|52044
1591177200000|2020-06-03 09:40:00|966.6|966.2|965.8|965.2|966.8|966.6|965.2|965|58393
1591177500000|2020-06-03 09:45:00|965.6|965.4|966.6|966|967|966.4|965.6|965.4|43428
1591177800000|2020-06-03 09:50:00|966.8|966.2|966.8|966.4|967.2|967|966|965.8|77009
1591178100000|2020-06-03 09:55:00|967|966.8|966|965.4|967.6|966.8|965.4|965.2|219753
1591178400000|2020-06-03 10:00:00|965.8|965.2|957|956.6|966|965.6|957|956.4|324751
1591178700000|2020-06-03 10:05:00|956.8|956.4|964.6|964.2|964.6|964.2|956.6|956|130495
1591179000000|2020-06-03 10:10:00|964.4|964.4|967|966.6|968|967.6|964|963.8|163818
1591179300000|2020-06-03 10:15:00|967.4|966.8|965|964.4|967.6|967.2|964.6|964.2|62709
1591179600000|2020-06-03 10:20:00|965.2|964.6|964.6|963.8|966.2|965.6|963.6|963.2|117120
1591179900000|2020-06-03 10:25:00|964.4|964|965.4|965|965.6|965|963.8|963.4|42605
1591180200000|2020-06-03 10:30:00|965.2|964.8|963.2|962.6|966|965.6|963|962.4|58459
1591180500000|2020-06-03 10:35:00|963.4|962.8|963.8|963.2|965.8|965.2|963|962.4|61764
1591180800000|2020-06-03 10:40:00|964|963.4|964.4|963.8|964.6|964.2|963.8|963.2|44588
1591181100000|2020-06-03 10:45:00|964.2|964|960.2|960|964.4|964|960.2|960|95081
1591181400000|2020-06-03 10:50:00|960.4|960.2|958.8|958.2|961.8|961.6|958|957.4|70561
1591181700000|2020-06-03 10:55:00|958.6|958|956.8|956|959.8|959.6|956.6|956|137133
1591182000000|2020-06-03 11:00:00|956.6|956.2|956.8|956.4|957.8|957.6|956.4|956.2|64733
1591182300000|2020-06-03 11:05:00|957|956.6|959.8|959.4|960|959.4|956.8|956.4|79099
1591182600000|2020-06-03 11:10:00|960|959.6|958|957.8|960.4|960.2|957|956.6|123971
1591182900000|2020-06-03 11:15:00|958.2|958|959.6|959.4|960.4|960.2|958.2|958|71044
1591183200000|2020-06-03 11:20:00|959.4|959.2|956.8|956.2|960.2|960|956.6|956|109399
1591183500000|2020-06-03 11:25:00|957|956.4|954.4|953.8|957.8|957.4|954|953.6|105998
1591183800000|2020-06-03 11:30:00|954.2|953.6|948.4|948|954.2|953.8|948|947.6|213904
1591184100000|2020-06-03 11:35:00|948.6|948.2|952|951.4|953.4|952.8|948.4|948|124380
1591184400000|2020-06-03 11:40:00|952.2|951.6|953|952.2|955|954.6|952.2|951.6|63763
1591184700000|2020-06-03 11:45:00|953.2|952.4|955.6|955|955.6|955.2|952.4|951.8|101218
1591185000000|2020-06-03 11:50:00|955.4|954.8|956.6|956|958|957.4|954.8|954.2|94678
1591185300000|2020-06-03 11:55:00|956.8|956.2|954|953.4|957.2|956.6|953.8|953.2|58270
1591185600000|2020-06-03 12:00:00|954.2|953.6|954.4|953.8|955.2|954.6|953.8|953.4|119690
1591185900000|2020-06-03 12:05:00|954.2|953.6|954.2|953.8|954.8|954.4|952.6|952|71319
1591186200000|2020-06-03 12:10:00|954|953.6|954.8|954.2|956.2|955.8|953.8|953.2|63870
1591186500000|2020-06-03 12:15:00|954.6|954.4|955.6|955.2|956.4|956.2|954.4|954|119357
1591186800000|2020-06-03 12:20:00|955.8|955.4|955.8|955.2|956.8|956.4|954.8|954.4|107624
1591187100000|2020-06-03 12:25:00|956|955.4|955.2|954.8|956|955.8|954.6|954.2|56933
1591187400000|2020-06-03 12:30:00|955|954.6|956.8|956.6|957|956.8|954.8|954.4|72033
1591187700000|2020-06-03 12:35:00|957|956.4|956.8|956.4|957.4|957|955.6|955.4|101181
1591188000000|2020-06-03 12:40:00|956.6|956.6|959|958.6|959|958.8|956.6|956.4|81410
1591188300000|2020-06-03 12:45:00|959.2|959|960.4|960|961|960.8|959|958.8|172461
1591188600000|2020-06-03 12:50:00|960.2|959.8|963.2|962.6|963.8|963.6|960|959.6|254397
1591188900000|2020-06-03 12:55:00|963.4|962.8|962.6|962|964.6|964|962.4|962|160018
1591189200000|2020-06-03 13:00:00|962.8|962.2|963.2|963|964.6|964.2|962.4|962|163140
1591189500000|2020-06-03 13:05:00|963|962.8|963.4|963|964.6|964.4|962.6|962|117113
1591189800000|2020-06-03 13:10:00|963.2|962.4|962.4|962.2|963.2|963|960.6|960.4|103923
1591190100000|2020-06-03 13:15:00|962.6|962|963.6|963.2|963.8|963.6|962.6|962|148963
1591190400000|2020-06-03 13:20:00|963.8|963.4|965.6|965.2|966.4|966|963.8|963.4|172829
1591190700000|2020-06-03 13:25:00|965.8|965.4|966.8|966.4|967.8|967.4|965|964.6|143842
1591191000000|2020-06-03 13:30:00|967|966.6|973|972.6|973.8|973.4|966.6|966.2|682624
1591191300000|2020-06-03 13:35:00|973.2|972.4|970|969.6|974|973.4|967.4|967|345268
1591191600000|2020-06-03 13:40:00|970.2|969.8|969|968.2|971.2|970.6|967.8|967.4|698836
1591191900000|2020-06-03 13:45:00|968.8|968|969.4|968.6|970.6|970|968|967.4|179852
1591192200000|2020-06-03 13:50:00|969.6|968.8|970.4|970|974|973.6|969.4|968.8|267807
1591192500000|2020-06-03 13:55:00|970.8|970.2|973|972.6|973.6|973.4|970.4|970|178165
1591192800000|2020-06-03 14:00:00|973.2|972.8|977.8|977.6|978|977.8|972.8|972.4|576794
1591193100000|2020-06-03 14:05:00|978|977.8|979.8|979.6|981|980.6|977.4|977.2|1114939
1591193400000|2020-06-03 14:10:00|980|979.8|981.2|980.8|982|981.6|978.2|978|412080
1591193700000|2020-06-03 14:15:00|981|980.6|981.6|981|982.2|982|980.6|980|355462
1591194000000|2020-06-03 14:20:00|981.8|981.2|985|984.8|985.4|985.2|980.8|980.4|318099
1591194300000|2020-06-03 14:25:00|985.2|985|983.6|983|986|985.8|982.6|982.2|250027
1591194600000|2020-06-03 14:30:00|983.4|982.8|979.6|979|983.4|983|978.8|978.4|238487
1591194900000|2020-06-03 14:35:00|979.8|979.2|974.6|974.2|980.4|980|974.6|974|345120
1591195200000|2020-06-03 14:40:00|974.8|974.6|978.4|978|978.6|978.2|973.4|973.2|207663
1591195500000|2020-06-03 14:45:00|978.6|977.8|977|976.4|979.2|978.8|973.8|973.4|201307
1591195800000|2020-06-03 14:50:00|976.8|976.6|979.4|979|979.8|979.4|976.4|976.2|187478
1591196100000|2020-06-03 14:55:00|979.2|979.2|976.8|976.2|980|979.8|976.6|976.2|248190
1591196400000|2020-06-03 15:00:00|976.6|976.4|978.6|978|980|979.8|976.2|976|425525
1591196700000|2020-06-03 15:05:00|978.8|978.2|980.4|980.2|981.2|980.8|978.8|978.2|322289
1591197000000|2020-06-03 15:10:00|980.2|980|979.2|978.8|980.6|980.4|978.8|978.4|262423
1591197300000|2020-06-03 15:15:00|979|978.6|981.2|980.6|982|981.8|978.6|978.2|259524
1591167900000|2020-06-03 07:05:00|937|935|936.6|935.4|942|941.2|931.6|931|969819
1591168200000|2020-06-03 07:10:00|936.8|935.6|942|941.2|942|941.6|933|931.8|301445
1591168500000|2020-06-03 07:15:00|941.8|941|945.8|945.4|947|946.4|940.4|939.6|218244
1591168800000|2020-06-03 07:20:00|946.2|945.6|949.6|949|951.8|951.2|945.6|945|509660
1591169100000|2020-06-03 07:25:00|949.8|949.2|952.6|952.2|954|953.6|948.4|948|362276
1591169400000|2020-06-03 07:30:00|952.8|952.4|954.6|954.2|954.8|954.4|951|950.6|318989
1591169700000|2020-06-03 07:35:00|954.4|954|956|955.2|957.8|956.8|953.8|953.4|282554
1591170000000|2020-06-03 07:40:00|955.8|955.4|957.6|957|958|957.6|955.6|954.8|174829
1591170300000|2020-06-03 07:45:00|957.4|957.2|958.4|957.8|959|958.4|956.6|956.2|265073
1591170600000|2020-06-03 07:50:00|958.2|957.6|959|958.4|960|959.8|958.2|957.4|331821
1591170900000|2020-06-03 07:55:00|958.8|958.2|957.2|956.4|959.8|959.6|956.6|956|165463
1591171200000|2020-06-03 08:00:00|957.4|956.6|959.4|959|959.4|959.2|956|955.4|144030
1591171500000|2020-06-03 08:05:00|959|959.2|958.6|958.2|960|959.6|957.4|957|214185
1591171800000|2020-06-03 08:10:00|958.8|958.4|958.4|958.2|960|959.8|958|957.6|214280
1591172100000|2020-06-03 08:15:00|958.2|958|955.8|955.2|958.8|958.2|954.8|954.2|143798
1591172400000|2020-06-03 08:20:00|956|955.4|959|958.4|960|959.4|955|954.4|525366
1591172700000|2020-06-03 08:25:00|959.2|958.6|956.6|956.2|959.4|958.8|956.2|956|64011
1591173000000|2020-06-03 08:30:00|956.8|956|961.8|961.4|962.8|962|956.8|956|484199
1591173300000|2020-06-03 08:35:00|961.6|961.6|962.6|962.2|963|962.8|961|960.8|130919
1591173600000|2020-06-03 08:40:00|962.8|962.4|964.6|964.2|965|964.6|962.2|961.6|187941
1591173900000|2020-06-03 08:45:00|964.4|964|964.6|964|965.6|965.2|963.4|963.2|199657
1591174200000|2020-06-03 08:50:00|964.4|964.2|965.6|965|966|965.8|964.2|964.2|94921
1591174500000|2020-06-03 08:55:00|965.8|965.2|964.8|964.6|967|966.8|964.2|963.8|208763
1591174800000|2020-06-03 09:00:00|965|964.8|964.4|964|965.4|965|963.2|963|202499
1591175100000|2020-06-03 09:05:00|964.2|963.8|964.4|964|965|964.6|962.8|962.2|183407
1591175400000|2020-06-03 09:10:00|964.2|963.8|966|965.4|966|965.8|963.2|963|98132
1591175700000|2020-06-03 09:15:00|966.2|965.6|965.6|965|967.6|967.2|964.6|964.4|101077
1591176000000|2020-06-03 09:20:00|965.4|965.2|966.6|966|967.2|966.6|965|964.2|172565
1591176300000|2020-06-03 09:25:00|966.8|966.2|968.4|967.6|968.6|968.2|965.8|965.6|96694
1591176600000|2020-06-03 09:30:00|968.2|967.8|967.6|967|968.6|968.4|966.8|966.6|81168
1591176900000|2020-06-03 09:35:00|967.4|966.8|966.4|966|967.8|967.2|965.8|965.4|52044
1591177200000|2020-06-03 09:40:00|966.6|966.2|965.8|965.2|966.8|966.6|965.2|965|58393
1591177500000|2020-06-03 09:45:00|965.6|965.4|966.6|966|967|966.4|965.6|965.4|43428
1591177800000|2020-06-03 09:50:00|966.8|966.2|966.8|966.4|967.2|967|966|965.8|77009
1591178100000|2020-06-03 09:55:00|967|966.8|966|965.4|967.6|966.8|965.4|965.2|219753
1591178400000|2020-06-03 10:00:00|965.8|965.2|957|956.6|966|965.6|957|956.4|324751
1591178700000|2020-06-03 10:05:00|956.8|956.4|964.6|964.2|964.6|964.2|956.6|956|130495
1591179000000|2020-06-03 10:10:00|964.4|964.4|967|966.6|968|967.6|964|963.8|163818
1591179300000|2020-06-03 10:15:00|967.4|966.8|965|964.4|967.6|967.2|964.6|964.2|62709
1591179600000|2020-06-03 10:20:00|965.2|964.6|964.6|963.8|966.2|965.6|963.6|963.2|117120
1591179900000|2020-06-03 10:25:00|964.4|964|965.4|965|965.6|965|963.8|963.4|42605
1591180200000|2020-06-03 10:30:00|965.2|964.8|963.2|962.6|966|965.6|963|962.4|58459
1591180500000|2020-06-03 10:35:00|963.4|962.8|963.8|963.2|965.8|965.2|963|962.4|61764
1591180800000|2020-06-03 10:40:00|964|963.4|964.4|963.8|964.6|964.2|963.8|963.2|44588
1591181100000|2020-06-03 10:45:00|964.2|964|960.2|960|964.4|964|960.2|960|95081
1591181400000|2020-06-03 10:50:00|960.4|960.2|958.8|958.2|961.8|961.6|958|957.4|70561
1591181700000|2020-06-03 10:55:00|958.6|958|956.8|956|959.8|959.6|956.6|956|137133
1591182000000|2020-06-03 11:00:00|956.6|956.2|956.8|956.4|957.8|957.6|956.4|956.2|64733
1591182300000|2020-06-03 11:05:00|957|956.6|959.8|959.4|960|959.4|956.8|956.4|79099
1591182600000|2020-06-03 11:10:00|960|959.6|958|957.8|960.4|960.2|957|956.6|123971
1591182900000|2020-06-03 11:15:00|958.2|958|959.6|959.4|960.4|960.2|958.2|958|71044
1591183200000|2020-06-03 11:20:00|959.4|959.2|956.8|956.2|960.2|960|956.6|956|109399
1591183500000|2020-06-03 11:25:00|957|956.4|954.4|953.8|957.8|957.4|954|953.6|105998
1591183800000|2020-06-03 11:30:00|954.2|953.6|948.4|948|954.2|953.8|948|947.6|213904
1591184100000|2020-06-03 11:35:00|948.6|948.2|952|951.4|953.4|952.8|948.4|948|124380
1591184400000|2020-06-03 11:40:00|952.2|951.6|953|952.2|955|954.6|952.2|951.6|63763
1591184700000|2020-06-03 11:45:00|953.2|952.4|955.6|955|955.6|955.2|952.4|951.8|101218
1591185000000|2020-06-03 11:50:00|955.4|954.8|956.6|956|958|957.4|954.8|954.2|94678
1591185300000|2020-06-03 11:55:00|956.8|956.2|954|953.4|957.2|956.6|953.8|953.2|58270
1591185600000|2020-06-03 12:00:00|954.2|953.6|954.4|953.8|955.2|954.6|953.8|953.4|119690
1591185900000|2020-06-03 12:05:00|954.2|953.6|954.2|953.8|954.8|954.4|952.6|952|71319
1591186200000|2020-06-03 12:10:00|954|953.6|954.8|954.2|956.2|955.8|953.8|953.2|63870
1591186500000|2020-06-03 12:15:00|954.6|954.4|955.6|955.2|956.4|956.2|954.4|954|119357
1591186800000|2020-06-03 12:20:00|955.8|955.4|955.8|955.2|956.8|956.4|954.8|954.4|107624
1591187100000|2020-06-03 12:25:00|956|955.4|955.2|954.8|956|955.8|954.6|954.2|56933
1591187400000|2020-06-03 12:30:00|955|954.6|956.8|956.6|957|956.8|954.8|954.4|72033
1591187700000|2020-06-03 12:35:00|957|956.4|956.8|956.4|957.4|957|955.6|955.4|101181
1591188000000|2020-06-03 12:40:00|956.6|956.6|959|958.6|959|958.8|956.6|956.4|81410
1591188300000|2020-06-03 12:45:00|959.2|959|960.4|960|961|960.8|959|958.8|172461
1591188600000|2020-06-03 12:50:00|960.2|959.8|963.2|962.6|963.8|963.6|960|959.6|254397
1591188900000|2020-06-03 12:55:00|963.4|962.8|962.6|962|964.6|964|962.4|962|160018
1591189200000|2020-06-03 13:00:00|962.8|962.2|963.2|963|964.6|964.2|962.4|962|163140
1591189500000|2020-06-03 13:05:00|963|962.8|963.4|963|964.6|964.4|962.6|962|117113
1591189800000|2020-06-03 13:10:00|963.2|962.4|962.4|962.2|963.2|963|960.6|960.4|103923
1591190100000|2020-06-03 13:15:00|962.6|962|963.6|963.2|963.8|963.6|962.6|962|148963
1591190400000|2020-06-03 13:20:00|963.8|963.4|965.6|965.2|966.4|966|963.8|963.4|172829
1591190700000|2020-06-03 13:25:00|965.8|965.4|966.8|966.4|967.8|967.4|965|964.6|143842
1591191000000|2020-06-03 13:30:00|967|966.6|973|972.6|973.8|973.4|966.6|966.2|682624
1591191300000|2020-06-03 13:35:00|973.2|972.4|970|969.6|974|973.4|967.4|967|345268
1591191600000|2020-06-03 13:40:00|970.2|969.8|969|968.2|971.2|970.6|967.8|967.4|698836
1591191900000|2020-06-03 13:45:00|968.8|968|969.4|968.6|970.6|970|968|967.4|179852
1591192200000|2020-06-03 13:50:00|969.6|968.8|970.4|970|974|973.6|969.4|968.8|267807
1591192500000|2020-06-03 13:55:00|970.8|970.2|973|972.6|973.6|973.4|970.4|970|178165
1591192800000|2020-06-03 14:00:00|973.2|972.8|977.8|977.6|978|977.8|972.8|972.4|576794
1591193100000|2020-06-03 14:05:00|978|977.8|979.8|979.6|981|980.6|977.4|977.2|1114939
1591193400000|2020-06-03 14:10:00|980|979.8|981.2|980.8|982|981.6|978.2|978|412080
1591193700000|2020-06-03 14:15:00|981|980.6|981.6|981|982.2|982|980.6|980|355462
1591194000000|2020-06-03 14:20:00|981.8|981.2|985|984.8|985.4|985.2|980.8|980.4|318099
1591194300000|2020-06-03 14:25:00|985.2|985|983.6|983|986|985.8|982.6|982.2|250027
1591194600000|2020-06-03 14:30:00|983.4|982.8|979.6|979|983.4|983|978.8|978.4|238487
1591194900000|2020-06-03 14:35:00|979.8|979.2|974.6|974.2|980.4|980|974.6|974|345120
1591195200000|2020-06-03 14:40:00|974.8|974.6|978.4|978|978.6|978.2|973.4|973.2|207663
1591195500000|2020-06-03 14:45:00|978.6|977.8|977|976.4|979.2|978.8|973.8|973.4|201307
1591195800000|2020-06-03 14:50:00|976.8|976.6|979.4|979|979.8|979.4|976.4|976.2|187478
1591196100000|2020-06-03 14:55:00|979.2|979.2|976.8|976.2|980|979.8|976.6|976.2|248190
1591196400000|2020-06-03 15:00:00|976.6|976.4|978.6|978|980|979.8|976.2|976|425525
1591196700000|2020-06-03 15:05:00|978.8|978.2|980.4|980.2|981.2|980.8|978.8|978.2|322289
1591197000000|2020-06-03 15:10:00|980.2|980|979.2|978.8|980.6|980.4|978.8|978.4|262423
1591197300000|2020-06-03 15:15:00|979|978.6|981.2|980.6|982|981.8|978.6|978.2|259524
1591254000000|2020-06-04 07:00:00|972.4|972|967.4|965.8|972.4|972|964|963.2|850221
1591254300000|2020-06-04 07:05:00|967.6|966|955.8|954.4|970|968.8|955.8|954.2|413880
1591254600000|2020-06-04 07:10:00|956|954.6|966|965|967.4|966.8|955.2|954.4|233270
1591254900000|2020-06-04 07:15:00|965.8|964.8|964|963.2|967|966.6|963.6|963|278190
1591255200000|2020-06-04 07:20:00|963.8|963|961.4|960.8|964.4|964|959|958|218232
1591255500000|2020-06-04 07:25:00|961.2|960.6|956.2|955.4|963.4|962.6|955.8|955.2|182935
1591255800000|2020-06-04 07:30:00|956|955.2|959.4|958.6|959.8|958.6|954|953.2|192692
1591256100000|2020-06-04 07:35:00|959.2|958.4|961.2|960.6|962.4|961.6|957.4|956.8|162473
1591256400000|2020-06-04 07:40:00|961.6|960.8|960|959.2|963.4|962.8|959.4|958.8|150473
1591256700000|2020-06-04 07:45:00|959.8|959|954.8|954.4|960|959.4|954|953.6|166279
1591257000000|2020-06-04 07:50:00|955.2|954.6|960.6|960|962.2|961.8|954.8|954.4|198573
1591257300000|2020-06-04 07:55:00|960.4|959.8|966.2|965.8|967.2|967|959.8|959.4|124598
1591257600000|2020-06-04 08:00:00|966.4|966|964.6|964|967|966.6|962.4|962|156021
1591257900000|2020-06-04 08:05:00|964.8|964.2|974.8|974.2|975|974.4|964.8|964.2|223235
1591258200000|2020-06-04 08:10:00|974.6|974|973.4|972.6|976.4|975.6|971.8|971.2|121307
1591258500000|2020-06-04 08:15:00|973.2|972.8|971.6|970.8|973.6|972.8|967.4|967|101596
1591258800000|2020-06-04 08:20:00|971.4|971|975.8|975.2|976.8|976.2|970.8|970|113186
1591259100000|2020-06-04 08:25:00|975.6|975|977|976.4|979.2|978.4|975.2|974.6|111112
1591259400000|2020-06-04 08:30:00|976.8|976.2|976|975.4|978.4|977.6|974.4|974|157299
1591259700000|2020-06-04 08:35:00|975.8|975.2|972.6|972|977.2|976.6|972.4|972|82994
1591260000000|2020-06-04 08:40:00|972.8|972.2|972.6|972|974.8|974.2|972.6|972|72439
1591260300000|2020-06-04 08:45:00|972.4|971.8|974.2|973.8|974.2|973.8|972.2|971.8|151447
1591260600000|2020-06-04 08:50:00|974|973.6|975.2|974.6|975.8|975|973|972.6|74885
1591260900000|2020-06-04 08:55:00|975|974.4|972|971.6|975|974.6|972|971.4|61920
1591261200000|2020-06-04 09:00:00|972.2|971.8|970|969.6|972.2|971.8|967.8|967.2|222060
1591261500000|2020-06-04 09:05:00|970.2|969.8|972.4|971.8|973|972.6|969.6|969|92910
1591261800000|2020-06-04 09:10:00|972.2|972|969.8|969.6|973.6|973|969.8|969.4|47500
1591262100000|2020-06-04 09:15:00|969.6|969.4|967|966.6|970.2|969.6|966.2|966|94551
1591262400000|2020-06-04 09:20:00|967.2|966.8|963.8|963.4|967.6|967.2|963.8|963.2|186447
1591262700000|2020-06-04 09:25:00|963.6|963.2|963|962.4|963.8|963.2|961|960.4|155676
1591263000000|2020-06-04 09:30:00|963.2|962.6|964|963.6|964.6|964|962.4|962|144472
1591263300000|2020-06-04 09:35:00|963.8|963.4|963.2|962.6|965.2|964.8|961.8|961.6|182291
1591263600000|2020-06-04 09:40:00|963.4|962.8|960.8|960.4|964|963.6|960.4|960|71128
1591263900000|2020-06-04 09:45:00|960.6|960.2|960.6|960.2|961.4|961.2|959|958.8|81589
1591264200000|2020-06-04 09:50:00|960.4|960|961.6|961.2|963|962.4|959.8|959.4|69930
1591264500000|2020-06-04 09:55:00|961.8|961.4|959.4|959.2|963|962.2|959.4|958.8|45214
1591264800000|2020-06-04 10:00:00|959.6|959|960.4|959.8|960.6|960.2|957.8|957.4|161017
1591265100000|2020-06-04 10:05:00|960.2|960|958.8|958.4|960.2|960|958.4|958|46018
1591265400000|2020-06-04 10:10:00|958.6|958.2|958.6|958.2|961.2|960.8|958.4|958|78625
1591265700000|2020-06-04 10:15:00|958.8|958.4|962.2|961.8|962.2|961.8|958.4|958.2|69070
1591266000000|2020-06-04 10:20:00|962.4|962|963.6|963.2|964|963.6|961.2|961|85972
1591266300000|2020-06-04 10:25:00|963.4|963|962.8|962.4|963.4|963.2|961.8|961.6|47783
1591266600000|2020-06-04 10:30:00|963|962.6|963.6|963|965|964.4|963|962.4|72202
1591266900000|2020-06-04 10:35:00|963.4|962.8|963.2|962.8|963.4|963|961.8|961.2|69901
1591267200000|2020-06-04 10:40:00|963.4|963|962.4|961.8|963.8|963.4|962|961.6|36948
1591267500000|2020-06-04 10:45:00|962.2|961.6|960.8|960.6|962.2|961.6|960|959.4|69635
1591267800000|2020-06-04 10:50:00|961|960.4|961.6|961|961.8|961.6|960.2|959.8|37629
1591268100000|2020-06-04 10:55:00|961.4|961.2|962.6|962.4|962.6|962.4|960.2|960|80747
1591268400000|2020-06-04 11:00:00|962.8|962.2|962.4|961.8|963.6|963.2|961.8|961.4|49441
1591268700000|2020-06-04 11:05:00|962.2|961.6|961.8|961.4|962.4|962|961.2|960.8|42620
1591269000000|2020-06-04 11:10:00|961.6|961.6|962.2|961.8|962.4|962|960.6|960.2|42493
1591269300000|2020-06-04 11:15:00|962.4|962|963.6|963|963.8|963.4|961.4|961|44368
1591269600000|2020-06-04 11:20:00|963.8|963.2|963.6|963|963.8|963.6|961.8|961.4|50853
1591269900000|2020-06-04 11:25:00|963.8|963.2|962|961.4|964|963.6|961.6|961.2|45758
1591270200000|2020-06-04 11:30:00|961.8|961.6|961.4|960.8|961.8|961.8|960.4|960|37991
1591270500000|2020-06-04 11:35:00|961.2|961|961|960.4|961.6|961.4|960.6|960.2|52507
1591270800000|2020-06-04 11:40:00|961.2|960.6|957.8|957.2|961.6|961|957.4|956.8|121542
1591271100000|2020-06-04 11:45:00|957.6|957|971|970.4|971.6|970.8|956.8|955|257155
1591271400000|2020-06-04 11:50:00|970.8|970.6|979.8|979.2|980.4|980|970.8|970.4|416784
1591271700000|2020-06-04 11:55:00|980|979.4|976.6|975.6|984|983|975|974|172646
1591272000000|2020-06-04 12:00:00|976.4|975.8|974.6|973.8|978|977.8|974.6|973.4|71567
1591272300000|2020-06-04 12:05:00|974.8|974|972.2|971.2|975|974.6|971.6|970.6|117830
1591272600000|2020-06-04 12:10:00|972|971|968.8|968|972|971.2|963|962.6|167579
1591272900000|2020-06-04 12:15:00|969|968.2|972.2|971.6|972.6|971.8|967.6|966.8|143951
1591273200000|2020-06-04 12:20:00|972.4|971.8|973|972.2|974|973.2|970.4|969.8|146849
1591273500000|2020-06-04 12:25:00|973.2|972.4|969.2|968|973.4|972.4|969.2|967.6|104152
1591273800000|2020-06-04 12:30:00|969|968.2|965.4|964.6|971.6|970.8|964.6|963.6|127134
1591274100000|2020-06-04 12:35:00|965.6|964.8|965.8|965|967.6|967|963.8|963.2|88247
1591274400000|2020-06-04 12:40:00|966|965.2|954|953.2|966|965.2|953.8|953|256910
1591274700000|2020-06-04 12:45:00|953.8|953|956.6|956|960.2|959.2|953.6|953|169121
1591275000000|2020-06-04 12:50:00|957|956.2|959.2|958.8|959.6|958.8|955.2|954.4|92064
1591275300000|2020-06-04 12:55:00|959.4|959|961.2|960.4|962.8|962.2|957.8|957|94312
1591275600000|2020-06-04 13:00:00|961|960.6|966.6|966.2|966.8|966.2|961|960.4|88098
1591275900000|2020-06-04 13:05:00|966.4|966|968|967.2|968.6|968|965.8|965.2|159405
1591276200000|2020-06-04 13:10:00|968.2|967.4|970.6|970|970.8|970.2|966.6|966|89159
1591276500000|2020-06-04 13:15:00|970.8|970.2|971.8|971.4|973.6|973.2|970.8|970.2|104875
1591276800000|2020-06-04 13:20:00|971.6|971.2|971.8|971.4|974.4|973.8|971|970.4|121654
1591277100000|2020-06-04 13:25:00|971.6|971.6|967.4|966.8|972|971.8|966.2|965.8|175803
1591277400000|2020-06-04 13:30:00|967.6|967|961.6|961.2|968.2|968|961.6|961|306235
1591277700000|2020-06-04 13:35:00|961.4|961|958.8|958.4|962.8|962.6|957.6|957|190961
1591278000000|2020-06-04 13:40:00|958.6|958.2|960|959.6|961.6|961.2|957.6|957.2|156291
1591278300000|2020-06-04 13:45:00|960.2|959.8|963.6|963.2|964|963.4|958.6|958|165949
1591278600000|2020-06-04 13:50:00|963.8|963|968.8|968.2|969|968.2|962.8|962.4|245316
1591278900000|2020-06-04 13:55:00|968.6|968.4|969.6|969|970.6|969.8|967.2|966.8|134529
1591279200000|2020-06-04 14:00:00|969.8|968.8|972.8|972.2|974.6|974|969.2|968.8|236222
1591279500000|2020-06-04 14:05:00|973|972.4|973.4|972.8|973.8|973.4|970.6|970|165682
1591279800000|2020-06-04 14:10:00|973.2|972.6|972.8|972|973.4|972.6|970.2|970|166110
1591280100000|2020-06-04 14:15:00|973|972.2|975|974.8|975.4|975|972.2|971.8|214990
1591280400000|2020-06-04 14:20:00|975.2|975|969.2|968.8|975.8|975.4|968.6|968.4|270643
1591280700000|2020-06-04 14:25:00|969|968.6|973.2|973|973.4|973.2|968|967.6|142918
1591281000000|2020-06-04 14:30:00|973.4|973.2|972.4|972|974|973.8|971.8|971.4|137156
1591281300000|2020-06-04 14:35:00|972.6|972.2|974.6|974.2|975.6|975.2|972.4|972|203302
1591281600000|2020-06-04 14:40:00|974.4|974.4|974.6|974|976|975.6|972.8|972.4|185408
1591281900000|2020-06-04 14:45:00|974.8|974.2|981.4|980.8|982|981.4|974.2|974|497803
1591282200000|2020-06-04 14:50:00|981.2|980.6|979.6|979.4|981.2|980.6|978.4|978|233921
1591282500000|2020-06-04 14:55:00|979.8|979.2|979.8|979.4|981.4|981.2|979|978.6|147560
1591282800000|2020-06-04 15:00:00|980|979.6|979.8|979.6|980.4|980|977.2|977|147640
1591283100000|2020-06-04 15:05:00|979.6|979.4|976.6|976|980.6|980.4|975.8|975.6|199673
1591283400000|2020-06-04 15:10:00|976.4|976.2|972|971.6|976.8|976.4|970.8|970.2|220319
1591283700000|2020-06-04 15:15:00|972.2|971.8|970.6|969.8|972.6|972.2|969|968.2|215032
1591340700000|2020-06-05 07:05:00|993.4|992.4|1003|1002|1003|1002|993.2|991|1866444
1591341000000|2020-06-05 07:10:00|1002.5|1001.5|1005|1004|1006|1005|1001|999.6|462446
1591341300000|2020-06-05 07:15:00|1005.5|1004.5|1007|1005.5|1008|1007|1005.5|1004.5|158062
1591341600000|2020-06-05 07:20:00|1007.5|1006|1008|1007|1011|1010|1007.5|1006|252244
1591341900000|2020-06-05 07:25:00|1007.5|1006.5|1001.5|1000.5|1008.5|1007.5|1001|1000|247506
1591342200000|2020-06-05 07:30:00|1002|1001|1006|1005|1008.5|1007.5|1002|1001|195744
1591342500000|2020-06-05 07:35:00|1005.5|1004.5|1007.5|1006.5|1009|1008|1005|1004.5|209126
1591342800000|2020-06-05 07:40:00|1008|1007|1007.5|1006.5|1008.5|1007.5|1005.5|1004.5|118327
1591343100000|2020-06-05 07:45:00|1007|1006|1004|1003|1007.5|1006.5|1004|1003|157289
1591343400000|2020-06-05 07:50:00|1004.5|1003.5|1003.5|1002|1007|1006|1001|1000.5|228750
1591343700000|2020-06-05 07:55:00|1003|1002.5|999.8|998.8|1003.5|1003|998.4|998.2|246816
1591344000000|2020-06-05 08:00:00|999.6|998.6|1004.5|1003.5|1005|1004.5|997.8|997.4|182393
1591344300000|2020-06-05 08:05:00|1004|1003|999.6|998.8|1004|1003|999.6|998.8|141046
1591344600000|2020-06-05 08:10:00|999.8|999|1002|1001|1002|1001.5|997.8|997|176097
1591344900000|2020-06-05 08:15:00|1002.5|1001.5|1003.5|1003|1004|1003.5|1001.5|1001|185567
1591345200000|2020-06-05 08:20:00|1003|1002.5|1001.5|1000.5|1003.5|1003|1001|1000.5|89405
1591345500000|2020-06-05 08:25:00|1002|1001|1000.5|1000|1004|1003.5|1000.5|1000|97037
1591345800000|2020-06-05 08:30:00|1000|999.8|999.4|998.8|1002.5|1002|998.6|998.2|137242
1591346100000|2020-06-05 08:35:00|999.6|999|995.6|995.2|999.8|999.4|995.6|995|217350
1591346400000|2020-06-05 08:40:00|995.4|995|997.4|996.8|999.2|999|995.2|995|120460
1591346700000|2020-06-05 08:45:00|997.2|997|999.6|999.2|1000|999.8|996.4|995.6|117383
1591347000000|2020-06-05 08:50:00|999.8|999.4|1001|1000.5|1002|1001.5|998|997.6|203585
1591347300000|2020-06-05 08:55:00|1001.5|1001|1003|1002.5|1003.5|1003|1001|1000.5|106951
1591347600000|2020-06-05 09:00:00|1003.5|1003|1002.5|1002|1004|1003.5|1002.5|1002|53862
1591347900000|2020-06-05 09:05:00|1002|1001.5|1004|1003.5|1004|1003.5|1002|1001.5|99563
1591348200000|2020-06-05 09:10:00|1003.5|1002|1002|1001.5|1004.5|1004|1002|1001.5|139682
1591348500000|2020-06-05 09:15:00|1002.5|1002|1004.5|1004|1005|1004.5|1002.5|1001.5|84502
1591348800000|2020-06-05 09:20:00|1004|1003.5|1004.5|1004|1007|1006|1004|1003|102519
1591349100000|2020-06-05 09:25:00|1004|1003.5|1002.5|1002|1004|1003.5|1001.5|1001|60089
1591349400000|2020-06-05 09:30:00|1003|1002.5|1001|1000.5|1003.5|1003|999.2|998.6|121248
1591349700000|2020-06-05 09:35:00|1001.5|1001|1001|1000.5|1001.5|1001|1000|999.2|95786
1591350000000|2020-06-05 09:40:00|1000.5|1000|999.6|999.2|1001|1000.5|999.4|999|54949
1591350300000|2020-06-05 09:45:00|999.4|999|1000.5|999.6|1001|1000.5|998.6|998.4|50775
1591350600000|2020-06-05 09:50:00|1000|999.4|1000.5|999.8|1001|1000.5|998.4|998|80937
1591350900000|2020-06-05 09:55:00|1001|1000|1001|1000.5|1001|1000.5|1000.5|999.8|71149
1591351200000|2020-06-05 10:00:00|1000.5|1000|1001|1000.5|1002|1001|999.8|999.4|158396
1591351500000|2020-06-05 10:05:00|1000.5|1000|1001|1000.5|1001.5|1001|1000.5|1000|53375
1591351800000|2020-06-05 10:10:00|1001.5|1001|1003|1002.5|1003.5|1003|1001.5|1001|73485
1591352100000|2020-06-05 10:15:00|1002.5|1002|1000|999.6|1003|1002.5|999.6|999.2|58686
1591352400000|2020-06-05 10:20:00|1000.5|999.8|1000.5|1000|1001.5|1001|1000|999.6|68471
1591352700000|2020-06-05 10:25:00|1001|1000.5|1002|1001|1003.5|1003|1001|1000.5|151006
1591353000000|2020-06-05 10:30:00|1001.5|1001.5|1002|1001.5|1002|1001.5|1000.5|1000|50328
1591353300000|2020-06-05 10:35:00|1001.5|1001|999.4|999|1001.5|1001|998.2|998|82944
1591353600000|2020-06-05 10:40:00|999.6|999.2|1000.5|1000|1001.5|1001|999.4|999.2|81786
1591353900000|2020-06-05 10:45:00|1000|999.8|1001|1000.5|1001|1000.5|998.8|998.4|77899
1591354200000|2020-06-05 10:50:00|1001.5|1000|1000.5|999.8|1001.5|1000.5|998.6|998.2|103688
1591354500000|2020-06-05 10:55:00|1001|1000|1001|1000.5|1002|1001.5|999.8|999.4|64897
1591354800000|2020-06-05 11:00:00|1001.5|1001|1002|1001.5|1002|1001.5|1000.5|1000|38545
1591355100000|2020-06-05 11:05:00|1002.5|1001|1001|1000.5|1002.5|1001|1000.5|1000|35538
1591355400000|2020-06-05 11:10:00|1000.5|1000|1001|1000.5|1001|1000.5|999.6|999.4|77168
1591355700000|2020-06-05 11:15:00|1001.5|1001|1000.5|999.6|1001.5|1001|999.4|999.2|108638
1591356000000|2020-06-05 11:20:00|1000|999.4|1000.5|999.8|1001|1000.5|999.2|999|63883
1591356300000|2020-06-05 11:25:00|1000|1000|1001|1000.5|1001.5|1000.5|1000|999.8|45848
1591356600000|2020-06-05 11:30:00|1000.5|1000|1000.5|1000|1001|1000.5|999|998.8|104243
1591356900000|2020-06-05 11:35:00|1001|1000.5|999.4|998.8|1001|1000.5|999|998.6|70595
1591357200000|2020-06-05 11:40:00|999.2|998.6|996.8|996.6|999.4|998.6|996.6|996.4|57939
1591357500000|2020-06-05 11:45:00|997|996.8|998.4|998|998.4|998.2|996.8|996.4|77437
1591357800000|2020-06-05 11:50:00|998.2|998.2|998.4|998.2|998.6|998.4|997|996.8|68144
1591358100000|2020-06-05 11:55:00|998.6|998.4|996.6|996.2|999.2|998.8|996.4|996|57017
1591358400000|2020-06-05 12:00:00|996.8|996|998.6|998.2|998.6|998.4|996.4|996|66550
1591358700000|2020-06-05 12:05:00|998.8|998.4|995.4|995.2|999|998.6|995.4|995.2|141706
1591359000000|2020-06-05 12:10:00|995.6|995.4|995|994.6|996.6|996.2|994.8|994.6|113997
1591359300000|2020-06-05 12:15:00|995.2|994.8|995.2|994.8|995.6|995.4|994|993.8|97677
1591359600000|2020-06-05 12:20:00|995.4|995|995.2|994.6|995.4|995.2|994|993.6|65949
1591359900000|2020-06-05 12:25:00|995.4|994.8|995.6|995|996|995.6|995|994.6|55397
1591360200000|2020-06-05 12:30:00|995.8|995.2|1002.5|1001.5|1003|1002.5|995.8|995.2|535231
1591360500000|2020-06-05 12:35:00|1002|1002|1006|1005|1006.5|1006|1002|1002|251765
1591360800000|2020-06-05 12:40:00|1005.5|1005.5|1009|1008|1010|1009|1005.5|1005|304874
1591361100000|2020-06-05 12:45:00|1009.5|1008.5|1008|1007.5|1009.5|1009|1007|1006|103606
1591361400000|2020-06-05 12:50:00|1008.5|1007|1009|1008.5|1009.5|1008.5|1006.5|1006|166684
1591361700000|2020-06-05 12:55:00|1009.5|1009|1010.5|1010|1011|1010.5|1009|1008.5|240615
1591362000000|2020-06-05 13:00:00|1010|1009.5|1013.5|1013|1014.5|1013.5|1008.5|1008|273213
1591362300000|2020-06-05 13:05:00|1013|1012.5|1012|1011.5|1013.5|1013|1012|1011|122798
1591362600000|2020-06-05 13:10:00|1011.5|1011|1014.5|1014|1014.5|1014|1011|1010.5|200835
1591362900000|2020-06-05 13:15:00|1014|1013.5|1015.5|1015|1016|1015.5|1012|1011.5|214993
1591363200000|2020-06-05 13:20:00|1015|1014.5|1011.5|1011|1016|1015.5|1011.5|1011|141952
1591363500000|2020-06-05 13:25:00|1011|1010.5|1012|1011.5|1013|1012.5|1010.5|1010|88573
1591363800000|2020-06-05 13:30:00|1012.5|1012|1019|1018.5|1019|1018.5|1012.5|1012|236574
1591364100000|2020-06-05 13:35:00|1018.5|1018|1021|1020.5|1021|1020.5|1016.5|1016|298931
1591364400000|2020-06-05 13:40:00|1021.5|1021|1020|1019.5|1021.5|1021|1018|1017|147107
1591364700000|2020-06-05 13:45:00|1020.5|1020|1012|1011|1021.5|1021|1011.5|1010.5|301335
1591365000000|2020-06-05 13:50:00|1012.5|1011.5|1015.5|1015|1016|1015|1011|1010.5|281222
1591365300000|2020-06-05 13:55:00|1015|1014.5|1009.5|1008.5|1015.5|1015|1007.5|1007|185886
1591365600000|2020-06-05 14:00:00|1010|1009|1013|1012.5|1014|1013.5|1009|1008|187117
1591365900000|2020-06-05 14:05:00|1012.5|1012|1013.5|1012.5|1015.5|1015|1012.5|1012|156063
1591366200000|2020-06-05 14:10:00|1014|1013|1015.5|1015|1016|1015.5|1013.5|1012.5|136910
1591366500000|2020-06-05 14:15:00|1016|1015.5|1012|1011.5|1016|1015.5|1012|1011.5|144943
1591366800000|2020-06-05 14:20:00|1012.5|1012|1010.5|1010|1013|1012|1010.5|1009.5|110526
1591367100000|2020-06-05 14:25:00|1011|1010.5|1010|1009|1012|1011.5|1009|1008|115518
1591367400000|2020-06-05 14:30:00|1009.5|1009.5|1004|1003.5|1009.5|1009.5|1004|1003.5|180435
1591367700000|2020-06-05 14:35:00|1004.5|1004|1005|1004|1006|1005.5|1000|999.8|253837
1591368000000|2020-06-05 14:40:00|1004.5|1004.5|1007.5|1007|1007.5|1007|1003|1002.5|214564
1591368300000|2020-06-05 14:45:00|1008|1007.5|1009.5|1009|1010|1009|1007|1006.5|136021
1591368600000|2020-06-05 14:50:00|1009|1008.5|1013.5|1012.5|1014|1013.5|1008.5|1008|242318
1591368900000|2020-06-05 14:55:00|1014|1013|1012.5|1012|1014.5|1014|1012|1010.5|327409
1591369200000|2020-06-05 15:00:00|1013|1011.5|1015|1014.5|1016|1015.5|1012.5|1011.5|532995
1591369500000|2020-06-05 15:05:00|1014.5|1014|1015|1014.5|1016|1015.5|1014.5|1014|228269
1591369800000|2020-06-05 15:10:00|1015.5|1015|1017|1016.5|1017.5|1017|1015.5|1015|420744
1591370100000|2020-06-05 15:15:00|1017.5|1017|1019.5|1018.5|1019.5|1018.5|1016|1015.5|434728
1591599600000|2020-06-08 07:00:00|1010|1006|1014|1012|1015|1013.5|1003|1000|645163
1591599900000|2020-06-08 07:05:00|1013.5|1012.5|1034|1032.5|1034|1032.5|1012|1010.5|352715
1591600200000|2020-06-08 07:10:00|1033.5|1032|1039|1037|1041.5|1040.5|1031.5|1030|337432
1591600500000|2020-06-08 07:15:00|1039.5|1037.5|1039.5|1038|1042|1041.5|1038|1037|252063
1591600800000|2020-06-08 07:20:00|1040|1038.5|1035.5|1034|1042|1041|1035|1034|156130
1591601100000|2020-06-08 07:25:00|1035|1033.5|1037|1036|1037.5|1036|1031.5|1030|119627
1591601400000|2020-06-08 07:30:00|1037.5|1036.5|1043|1041.5|1044|1043|1037|1036.5|201470
1591601700000|2020-06-08 07:35:00|1042.5|1042|1046.5|1044.5|1046.5|1046|1042|1041|129923
1591602000000|2020-06-08 07:40:00|1046|1045|1045|1044|1048|1047|1043.5|1042.5|205348
1591602300000|2020-06-08 07:45:00|1044.5|1043.5|1041.5|1040.5|1045.5|1045|1039.5|1039|532671
1591602600000|2020-06-08 07:50:00|1041|1041|1042.5|1042|1044.5|1043.5|1041|1040.5|92938
1591602900000|2020-06-08 07:55:00|1043|1042.5|1047|1046.5|1048|1047|1043|1042|219568
1591603200000|2020-06-08 08:00:00|1046.5|1046|1053|1052|1053|1052|1045|1044.5|542030
1591603500000|2020-06-08 08:05:00|1052.5|1051.5|1050.5|1050|1052.5|1052|1049.5|1048.5|112323
1591603800000|2020-06-08 08:10:00|1051|1050.5|1048.5|1047.5|1052|1051|1046|1045.5|154535
1591604100000|2020-06-08 08:15:00|1048|1047|1050|1049|1052|1051.5|1047.5|1047|304434
1591604400000|2020-06-08 08:20:00|1049.5|1048.5|1050.5|1050|1051.5|1050.5|1049|1048|217573
1591604700000|2020-06-08 08:25:00|1050|1049.5|1049.5|1048.5|1050.5|1049.5|1048|1047.5|136370
1591605000000|2020-06-08 08:30:00|1050|1049|1048|1047.5|1050|1049.5|1046.5|1046|173036
1591605300000|2020-06-08 08:35:00|1048.5|1048|1052|1051|1052|1051.5|1048.5|1047.5|224304
1591605600000|2020-06-08 08:40:00|1052.5|1051.5|1049.5|1049|1053|1052.5|1048.5|1048|248964
1591605900000|2020-06-08 08:45:00|1050|1049.5|1053.5|1052.5|1053.5|1053|1048|1047.5|206124
1591606200000|2020-06-08 08:50:00|1053|1053|1054|1053|1054.5|1054|1052|1051.5|108378
1591606500000|2020-06-08 08:55:00|1053.5|1052.5|1055|1054.5|1056|1055|1052.5|1052|98331
1591606800000|2020-06-08 09:00:00|1054|1054|1059|1058|1059|1058|1054|1053.5|122224
1591607100000|2020-06-08 09:05:00|1058.5|1057.5|1059.5|1058.5|1060|1059.5|1057|1056.5|152093
1591607400000|2020-06-08 09:10:00|1059|1058|1057.5|1056.5|1059.5|1059|1057|1056.5|91821
1591607700000|2020-06-08 09:15:00|1057|1056|1056.5|1055.5|1058|1057.5|1056|1055.5|102632
1591608000000|2020-06-08 09:20:00|1056|1055|1055.5|1055|1056.5|1056|1054.5|1053.5|154223
1591608300000|2020-06-08 09:25:00|1056|1055.5|1057.5|1057|1058|1057.5|1055.5|1055|64720
1591608600000|2020-06-08 09:30:00|1058|1057.5|1059|1058|1059.5|1059|1058|1057.5|72266
1591608900000|2020-06-08 09:35:00|1059.5|1058.5|1056|1055.5|1059.5|1059|1056|1055.5|115145
1591609200000|2020-06-08 09:40:00|1056.5|1056|1054.5|1053.5|1056.5|1056|1054|1053.5|75911
1591609500000|2020-06-08 09:45:00|1054|1054|1055.5|1054.5|1056|1055.5|1054|1053|152100
1591609800000|2020-06-08 09:50:00|1055|1054|1053.5|1052.5|1055.5|1055|1053|1052.5|78105
1591610100000|2020-06-08 09:55:00|1053|1053|1052.5|1052|1054|1053|1051.5|1050.5|174650
1591610400000|2020-06-08 10:00:00|1052|1051.5|1052.5|1051.5|1053.5|1053|1051.5|1051|133213
1591610700000|2020-06-08 10:05:00|1052|1051|1050.5|1049.5|1052|1051|1049.5|1049|77939
1591611000000|2020-06-08 10:10:00|1051|1050|1051|1050|1051.5|1051|1050|1049.5|44620
1591611300000|2020-06-08 10:15:00|1051.5|1050.5|1050.5|1050|1051.5|1051|1049.5|1049|65474
1591611600000|2020-06-08 10:20:00|1050|1049.5|1049|1048|1050|1049.5|1048.5|1048|77282
1591611900000|2020-06-08 10:25:00|1049.5|1048.5|1050|1049|1050|1049.5|1048|1047.5|57732
1591612200000|2020-06-08 10:30:00|1049.5|1049.5|1049.5|1048.5|1050.5|1049.5|1048.5|1048|51953
1591612500000|2020-06-08 10:35:00|1050|1049|1053|1052.5|1053|1052.5|1049.5|1049|76905
1591612800000|2020-06-08 10:40:00|1052.5|1052|1056|1055|1056|1055|1052.5|1052|97548
1591613100000|2020-06-08 10:45:00|1055.5|1055.5|1050|1049.5|1055.5|1055.5|1049.5|1049|141048
1591613400000|2020-06-08 10:50:00|1049.5|1049|1051|1050.5|1051.5|1050.5|1048.5|1048|199622
1591613700000|2020-06-08 10:55:00|1051.5|1051|1051.5|1051|1052|1051.5|1051|1050|57070
1591614000000|2020-06-08 11:00:00|1052|1051.5|1052|1051|1053|1052.5|1051|1050.5|93853
1591614300000|2020-06-08 11:05:00|1052.5|1051.5|1053|1052|1053.5|1053|1052|1051|57531
1591614600000|2020-06-08 11:10:00|1053.5|1052.5|1053|1052|1053.5|1053|1052.5|1052|45989
1591614900000|2020-06-08 11:15:00|1052.5|1051.5|1053|1052.5|1053.5|1053|1051|1050.5|66320
1591615200000|2020-06-08 11:20:00|1053.5|1052|1051.5|1051|1053.5|1052|1050.5|1050|45566
1591615500000|2020-06-08 11:25:00|1051|1050.5|1051|1050.5|1051.5|1051|1050.5|1050|27681
1591615800000|2020-06-08 11:30:00|1051.5|1050|1052.5|1052|1053.5|1053|1051.5|1050|77057
1591616100000|2020-06-08 11:35:00|1052|1051.5|1051|1050.5|1053|1052.5|1051|1050.5|47873
1591616400000|2020-06-08 11:40:00|1051.5|1051|1051.5|1050.5|1051.5|1051|1050.5|1049.5|127244
1591616700000|2020-06-08 11:45:00|1052|1051|1049|1048.5|1052|1051.5|1049|1048.5|89383
1591617000000|2020-06-08 11:50:00|1048.5|1048|1048|1047.5|1048.5|1048|1047.5|1047|84658
1591617300000|2020-06-08 11:55:00|1047.5|1047|1049|1048|1049.5|1049|1047.5|1047|48345
1591617600000|2020-06-08 12:00:00|1048.5|1047.5|1047.5|1047|1048.5|1048|1047|1046.5|26840
1591617900000|2020-06-08 12:05:00|1048|1046.5|1046|1045.5|1048|1047|1046|1045.5|42289
1591618200000|2020-06-08 12:10:00|1046.5|1046|1044.5|1044|1047|1046|1044.5|1044|51500
1591618500000|2020-06-08 12:15:00|1045|1043.5|1045|1044|1045|1044|1041|1040.5|197239
1591618800000|2020-06-08 12:20:00|1044.5|1044.5|1048.5|1047.5|1049|1048.5|1044.5|1044.5|78937
1591619100000|2020-06-08 12:25:00|1048|1048|1047|1046|1049|1048|1047|1045.5|49123
1591619400000|2020-06-08 12:30:00|1046.5|1046.5|1049.5|1048.5|1049.5|1048.5|1046.5|1046|44861
1591619700000|2020-06-08 12:35:00|1049|1048|1048.5|1047.5|1049|1048.5|1047.5|1047|65077
1591620000000|2020-06-08 12:40:00|1048|1047|1047|1046.5|1048.5|1047.5|1046.5|1045.5|59074
1591620300000|2020-06-08 12:45:00|1046.5|1046|1046.5|1046|1049.5|1049|1046.5|1046|78484
1591620600000|2020-06-08 12:50:00|1046|1045.5|1046|1045.5|1046.5|1045.5|1044|1043.5|53071
1591620900000|2020-06-08 12:55:00|1046.5|1046|1046|1045|1046.5|1046|1045|1044.5|56193
1591621200000|2020-06-08 13:00:00|1046.5|1045.5|1046.5|1046|1047|1046.5|1044.5|1044|89166
1591621500000|2020-06-08 13:05:00|1046|1045.5|1048|1047|1049|1048.5|1045.5|1045|124292
1591621800000|2020-06-08 13:10:00|1047.5|1047.5|1048.5|1048|1049.5|1049|1047.5|1047.5|64826
1591622100000|2020-06-08 13:15:00|1048|1047.5|1048.5|1048|1049|1048.5|1047.5|1047|91109
1591622400000|2020-06-08 13:20:00|1049|1048.5|1051.5|1051|1052|1051.5|1048.5|1048|127659
1591622700000|2020-06-08 13:25:00|1051|1050.5|1049|1048.5|1051.5|1051|1049|1048|128850
1591623000000|2020-06-08 13:30:00|1049.5|1049|1049.5|1049|1052|1051|1048|1047.5|229120
1591623300000|2020-06-08 13:35:00|1049|1048.5|1049|1048|1049.5|1049|1044|1043|200339
1591623600000|2020-06-08 13:40:00|1048.5|1047.5|1049|1048|1049|1048.5|1046|1045.5|156969
1591623900000|2020-06-08 13:45:00|1049.5|1048.5|1047|1046.5|1050|1049.5|1046|1045.5|227247
1591624200000|2020-06-08 13:50:00|1047.5|1047|1052|1051.5|1052.5|1052|1047|1046.5|350764
1591624500000|2020-06-08 13:55:00|1052.5|1052|1051|1050|1053|1052.5|1047.5|1047|469632
1591624800000|2020-06-08 14:00:00|1051.5|1050.5|1051.5|1051|1052|1051.5|1049.5|1049|256887
1591625100000|2020-06-08 14:05:00|1051|1050.5|1050.5|1050|1052.5|1052|1049.5|1049|316492
1591625400000|2020-06-08 14:10:00|1051|1050.5|1050.5|1050|1051|1050.5|1049|1048.5|254125
1591625700000|2020-06-08 14:15:00|1051|1050.5|1045.5|1045|1051.5|1051|1045.5|1045|455324
1591626000000|2020-06-08 14:20:00|1045|1044.5|1043.5|1043|1045.5|1045|1041|1040|848977
1591626300000|2020-06-08 14:25:00|1043|1042.5|1037.5|1037|1043.5|1042.5|1035.5|1035|416867
1591626600000|2020-06-08 14:30:00|1038|1037.5|1030|1029.5|1038.5|1038|1029.5|1029|335848
1591626900000|2020-06-08 14:35:00|1030.5|1029|1028|1027.5|1030.5|1030|1024.5|1023.5|347371
1591627200000|2020-06-08 14:40:00|1028.5|1026.5|1036.5|1036|1036.5|1036|1026.5|1026|270394
1591627500000|2020-06-08 14:45:00|1036|1035.5|1041|1040.5|1042.5|1041.5|1036|1035.5|324964
1591627800000|2020-06-08 14:50:00|1040.5|1040|1038.5|1038|1041.5|1041|1037.5|1037|200353
1591628100000|2020-06-08 14:55:00|1039|1038.5|1041|1040|1042|1041|1038|1037|212742
1591628400000|2020-06-08 15:00:00|1040.5|1040.5|1044|1043.5|1045.5|1044.5|1040.5|1040|194946
1591628700000|2020-06-08 15:05:00|1044.5|1044|1042.5|1042|1044.5|1044|1041|1040.5|198674
1591629000000|2020-06-08 15:10:00|1043|1042.5|1044.5|1043.5|1045.5|1045|1042|1041.5|179335
1591629300000|2020-06-08 15:15:00|1044|1044|1047|1046|1051|1050|1044|1044|288383
1591686000000|2020-06-09 07:00:00|1038|1032|1044|1041.5|1045|1043.5|1035|1032|481582
1591686300000|2020-06-09 07:05:00|1043.5|1042|1023.5|1021.5|1043.5|1042.5|1022|1020.5|485782
1591686600000|2020-06-09 07:10:00|1024|1022|1027|1026|1032|1031|1024|1022|192186
1591686900000|2020-06-09 07:15:00|1026.5|1025.5|1019.5|1018.5|1028|1026.5|1019|1018|207731
1591687200000|2020-06-09 07:20:00|1020|1019|1012|1010.5|1021|1020|1012|1010.5|225058
1591687500000|2020-06-09 07:25:00|1011.5|1011|1012|1010.5|1014.5|1013.5|1009.5|1008.5|171845
1591687800000|2020-06-09 07:30:00|1011.5|1011|1016.5|1015|1017.5|1016.5|1011.5|1011|206827
1591688100000|2020-06-09 07:35:00|1017|1015.5|1008|1006.5|1017.5|1016.5|1008|1006|187924
1591688400000|2020-06-09 07:40:00|1008.5|1007|1011.5|1010|1012.5|1011|1007.5|1006|145480
1591688700000|2020-06-09 07:45:00|1011|1010.5|1009|1008|1012.5|1011.5|1004.5|1003.5|169841
1591689000000|2020-06-09 07:50:00|1008.5|1007.5|1011.5|1010.5|1012|1011.5|1008|1007|188492
1591689300000|2020-06-09 07:55:00|1012|1011|1013|1012|1016.5|1016|1010|1009.5|120184
1591689600000|2020-06-09 08:00:00|1012.5|1012.5|1021.5|1021|1021.5|1021|1010.5|1010|138260
1591689900000|2020-06-09 08:05:00|1021|1020.5|1012|1010.5|1022|1021|1011|1010|205787
1591690200000|2020-06-09 08:10:00|1011|1011|1010|1009|1014|1013|1009|1008.5|243443
1591690500000|2020-06-09 08:15:00|1009.5|1008.5|1012|1011.5|1012.5|1011.5|1008.5|1008|144961
1591690800000|2020-06-09 08:20:00|1011.5|1011|1009.5|1008.5|1013|1012|1009|1008|98386
1591691100000|2020-06-09 08:25:00|1009|1008|1005.5|1004.5|1010.5|1009.5|1004.5|1004|220934
1591691400000|2020-06-09 08:30:00|1006|1005|1006|1005.5|1010|1009|1005|1004|171458
1591691700000|2020-06-09 08:35:00|1005.5|1005|995.2|994.2|1006|1005|994.4|993.6|674114
1591692000000|2020-06-09 08:40:00|995|993.8|991.6|990.8|995.6|994.8|991|990.2|252902
1591692300000|2020-06-09 08:45:00|991.8|990.6|998|997.4|998.8|998|991.4|990.2|191188
1591692600000|2020-06-09 08:50:00|997.8|997.2|999.4|998.8|1003|1001.5|996.8|996.4|207362
1591692900000|2020-06-09 08:55:00|999|998|999|998.2|1002|1001|995.8|995|130586
1591693200000|2020-06-09 09:00:00|999.2|998.4|1002.5|1001.5|1002.5|1001.5|997.8|997.2|130514
1591693500000|2020-06-09 09:05:00|1002|1001|1005|1004|1005|1004|999|998.2|201184
1591693800000|2020-06-09 09:10:00|1004.5|1003.5|1007|1006|1009.5|1008|1004|1003|131212
1591694100000|2020-06-09 09:15:00|1007.5|1006.5|1007.5|1006|1012.5|1011.5|1006|1005.5|228943
1591694400000|2020-06-09 09:20:00|1007|1005.5|1010|1008.5|1010.5|1009.5|1005.5|1005|83643
1591694700000|2020-06-09 09:25:00|1009.5|1009|1021|1020|1021|1020|1009.5|1009|203954
1591695000000|2020-06-09 09:30:00|1020.5|1019.5|1017.5|1017|1024|1023|1017.5|1017|233251
1591695300000|2020-06-09 09:35:00|1017|1016.5|1017.5|1016.5|1018.5|1017.5|1013.5|1012|124852
1591695600000|2020-06-09 09:40:00|1018|1017|1017.5|1016|1021|1020|1016|1015|95992
1591695900000|2020-06-09 09:45:00|1017|1015.5|1010|1009|1017|1015.5|1009.5|1009|102720
1591696200000|2020-06-09 09:50:00|1009.5|1008.5|1010|1009|1011|1010.5|1008|1007|119229
1591696500000|2020-06-09 09:55:00|1009.5|1008.5|1010|1009|1011.5|1010.5|1006|1005|127039
1591696800000|2020-06-09 10:00:00|1010.5|1009.5|1013.5|1013|1015|1014.5|1010.5|1009.5|122062
1591697100000|2020-06-09 10:05:00|1014|1013.5|1013|1012|1014.5|1014|1012|1011.5|70607
1591697400000|2020-06-09 10:10:00|1013.5|1012.5|1007.5|1006.5|1013.5|1013|1006|1005|103912
1591697700000|2020-06-09 10:15:00|1007|1006|1008|1007|1008|1007.5|1006|1005.5|80490
1591698000000|2020-06-09 10:20:00|1008.5|1007.5|1010.5|1009.5|1013.5|1013|1008|1007|152203
1591698300000|2020-06-09 10:25:00|1011|1010|1007|1006.5|1011.5|1010.5|1006|1005|124013
1591698600000|2020-06-09 10:30:00|1007.5|1006|1011.5|1011|1012|1011.5|1006|1005.5|98443
1591698900000|2020-06-09 10:35:00|1012|1010.5|1010.5|1009.5|1013|1012|1010|1009.5|107026
1591699200000|2020-06-09 10:40:00|1011|1010|1010|1009.5|1011.5|1011|1009.5|1009|263990
1591699500000|2020-06-09 10:45:00|1010.5|1009|1005.5|1004.5|1010.5|1009|1005.5|1004.5|67425
1591699800000|2020-06-09 10:50:00|1005|1004|1008|1007|1008|1007|1005|1004|66059
1591700100000|2020-06-09 10:55:00|1007.5|1007.5|1007|1006|1009.5|1009|1006.5|1006|75636
1591700400000|2020-06-09 11:00:00|1006.5|1005.5|1010.5|1009.5|1011|1010.5|1006.5|1005.5|103285
1591700700000|2020-06-09 11:05:00|1010|1010|1011|1010.5|1011.5|1011|1010|1009.5|155986
1591701000000|2020-06-09 11:10:00|1011.5|1010|1011|1010.5|1011.5|1011|1010|1009.5|81732
1591701300000|2020-06-09 11:15:00|1010.5|1010|1009|1008.5|1011.5|1010.5|1009|1008.5|54183
1591701600000|2020-06-09 11:20:00|1009.5|1009|1011.5|1010.5|1012|1011|1009.5|1009|65581
1591701900000|2020-06-09 11:25:00|1011|1011|1010.5|1009.5|1011|1011|1009|1008|50931
1591702200000|2020-06-09 11:30:00|1010|1009|1009.5|1008.5|1011|1010.5|1009|1008.5|39091
1591702500000|2020-06-09 11:35:00|1010|1009|1014|1013.5|1014.5|1013.5|1010|1009|64659
1591702800000|2020-06-09 11:40:00|1014.5|1014|1019.5|1018.5|1019.5|1018.5|1014.5|1013.5|85172
1591703100000|2020-06-09 11:45:00|1020|1019|1021|1020|1022|1021|1018.5|1017.5|145269
1591703400000|2020-06-09 11:50:00|1020.5|1019.5|1014.5|1014|1020.5|1019.5|1014.5|1014|133459
1591703700000|2020-06-09 11:55:00|1015|1014.5|1015|1014.5|1019.5|1019|1015|1014.5|114343
1591704000000|2020-06-09 12:00:00|1015.5|1015|1014|1013.5|1016|1015.5|1012|1011.5|95433
1591704300000|2020-06-09 12:05:00|1014.5|1013|1014.5|1013|1017.5|1017|1014|1013|92392
1591704600000|2020-06-09 12:10:00|1015|1013.5|1015|1014.5|1016.5|1015.5|1014.5|1013.5|54687
1591704900000|2020-06-09 12:15:00|1014.5|1014|1019.5|1018.5|1020.5|1019.5|1014.5|1014|92429
1591705200000|2020-06-09 12:20:00|1020|1019|1019.5|1018.5|1022|1021|1019|1018.5|76473
1591705500000|2020-06-09 12:25:00|1020.5|1019.5|1018|1017.5|1021|1020.5|1018|1017|62639
1591705800000|2020-06-09 12:30:00|1018.5|1018|1017|1016|1020|1019|1017|1016|63774
1591706100000|2020-06-09 12:35:00|1017.5|1016.5|1015.5|1014.5|1018|1017|1015|1014.5|70687
1591706400000|2020-06-09 12:40:00|1015|1013.5|1014|1013|1016|1015.5|1011.5|1011|169850
1591706700000|2020-06-09 12:45:00|1013.5|1012.5|1010.5|1010|1013.5|1013|1009|1008|199350
1591707000000|2020-06-09 12:50:00|1011|1009.5|1011.5|1010.5|1011.5|1010.5|1009|1008.5|77279
1591707300000|2020-06-09 12:55:00|1011|1010|1008|1007|1011|1010.5|1007|1006.5|103272
1591707600000|2020-06-09 13:00:00|1008.5|1007.5|1010|1009|1011.5|1011|1008.5|1007.5|82904
1591707900000|2020-06-09 13:05:00|1010.5|1009.5|1011|1010|1012.5|1012|1009.5|1009|89422
1591708200000|2020-06-09 13:10:00|1010.5|1009.5|1009|1008.5|1010.5|1009.5|1007.5|1007|132840
1591708500000|2020-06-09 13:15:00|1009.5|1009|1012.5|1011.5|1013.5|1012.5|1009.5|1009|95770
1591708800000|2020-06-09 13:20:00|1012|1012|1015|1014|1015|1014.5|1010|1009.5|106989
1591709100000|2020-06-09 13:25:00|1014.5|1013.5|1014.5|1014|1017|1016.5|1014.5|1013.5|129218
1591709400000|2020-06-09 13:30:00|1015|1013.5|1010.5|1010|1015|1014|1008|1007.5|250022
1591709700000|2020-06-09 13:35:00|1010|1009.5|1013.5|1012.5|1018|1017|1010|1009.5|167512
1591710000000|2020-06-09 13:40:00|1013|1012|1015.5|1014.5|1015.5|1015|1012|1011|130981
1591710300000|2020-06-09 13:45:00|1015|1014|1017.5|1016.5|1019.5|1019|1013|1012.5|229057
1591710600000|2020-06-09 13:50:00|1017|1016|1014|1013|1017|1016|1011|1010|147894
1591710900000|2020-06-09 13:55:00|1013.5|1013.5|1014|1013|1015.5|1015|1013.5|1012.5|153011
1591711200000|2020-06-09 14:00:00|1014.5|1014|1011|1010|1015|1014|1009|1008|221756
1591711500000|2020-06-09 14:05:00|1010.5|1009.5|1007|1006|1010.5|1010|1005.5|1005|154164
1591711800000|2020-06-09 14:10:00|1006.5|1005.5|1010|1009|1010.5|1009.5|1004.5|1004|123843
1591712100000|2020-06-09 14:15:00|1009.5|1008.5|1008.5|1007.5|1013.5|1012.5|1006|1005|338118
1591712400000|2020-06-09 14:20:00|1008|1008|1013|1012.5|1014|1013|1007.5|1007|140817
1591712700000|2020-06-09 14:25:00|1013.5|1013|1015.5|1015|1015.5|1015|1010.5|1010|126681
1591713000000|2020-06-09 14:30:00|1016|1015.5|1011|1010.5|1016|1015.5|1010|1009.5|218182
1591713300000|2020-06-09 14:35:00|1010.5|1010|1012.5|1012|1013|1012|1009|1008.5|198708
1591713600000|2020-06-09 14:40:00|1013|1012.5|1013.5|1012.5|1014.5|1014|1012|1011.5|186929
1591713900000|2020-06-09 14:45:00|1013|1013|1020|1019|1020|1019|1012.5|1012|255642
1591714200000|2020-06-09 14:50:00|1019.5|1019.5|1022|1021.5|1023.5|1023|1018.5|1018|537305
1591714500000|2020-06-09 14:55:00|1022.5|1022|1019|1018.5|1023.5|1023|1018|1017|280594
1591714800000|2020-06-09 15:00:00|1018.5|1018|1023|1022.5|1023|1022.5|1017|1016.5|330527
1591715100000|2020-06-09 15:05:00|1022.5|1022|1021.5|1020.5|1022.5|1022|1018|1017.5|453550
1591715400000|2020-06-09 15:10:00|1022|1021|1023|1022|1023.5|1022.5|1021|1020.5|274525
1591715700000|2020-06-09 15:15:00|1022.5|1022.5|1022|1021|1023|1022.5|1020|1019.5|293915
1591772400000|2020-06-10 07:00:00|1028|1023|1031.5|1030|1032|1030.5|1025|1023|372101
1591772700000|2020-06-10 07:05:00|1031|1029.5|1032.5|1031.5|1039|1037.5|1030|1029.5|306731
1591773000000|2020-06-10 07:10:00|1032|1032|1037.5|1036|1038|1037|1024|1023|164146
1591773300000|2020-06-10 07:15:00|1037|1035.5|1034.5|1033|1040.5|1039|1033|1031.5|93374
1591773600000|2020-06-10 07:20:00|1034|1033.5|1034.5|1033.5|1035|1034|1032|1031|54937
1591773900000|2020-06-10 07:25:00|1035|1034|1035.5|1035|1037|1036|1030.5|1029.5|193381
1591774200000|2020-06-10 07:30:00|1035|1034.5|1020|1018.5|1035|1034.5|1019|1018|192558
1591774500000|2020-06-10 07:35:00|1019.5|1018|1026.5|1025|1027.5|1026.5|1017|1016.5|148124
1591774800000|2020-06-10 07:40:00|1026|1024.5|1023.5|1022|1026.5|1026|1020.5|1019.5|69505
1591775100000|2020-06-10 07:45:00|1023|1021.5|1023.5|1022.5|1023.5|1023|1018.5|1017.5|103429
1591775400000|2020-06-10 07:50:00|1024|1023|1023.5|1022.5|1026.5|1025.5|1022.5|1021.5|193281
1591775700000|2020-06-10 07:55:00|1023|1023|1027|1026|1027|1026.5|1023|1022|102302
1591776000000|2020-06-10 08:00:00|1026.5|1025.5|1020.5|1019.5|1026.5|1026|1020|1019|143072
1591776300000|2020-06-10 08:05:00|1020|1019|1022.5|1021.5|1023.5|1022.5|1018|1017.5|177980
1591776600000|2020-06-10 08:10:00|1023|1022|1025.5|1024.5|1025.5|1025|1022|1021.5|146779
1591776900000|2020-06-10 08:15:00|1025|1024|1025.5|1024.5|1028|1027|1024.5|1024|39226
1591777200000|2020-06-10 08:20:00|1026|1025|1024|1023|1026|1025|1022.5|1021.5|126336
1591777500000|2020-06-10 08:25:00|1023.5|1023.5|1022.5|1022|1025|1024.5|1021.5|1020.5|58488
1591777800000|2020-06-10 08:30:00|1022|1021.5|1024|1023|1024|1023.5|1021.5|1020.5|84912
1591778100000|2020-06-10 08:35:00|1024.5|1023.5|1025.5|1024.5|1026|1024.5|1023.5|1023|81474
1591778400000|2020-06-10 08:40:00|1025|1024|1022.5|1021.5|1025|1024|1021|1020.5|126864
1591778700000|2020-06-10 08:45:00|1022|1022|1021.5|1020.5|1024|1023|1020|1019.5|355250
1591779000000|2020-06-10 08:50:00|1021|1020|1023|1022|1023|1022.5|1020.5|1020|50329
1591779300000|2020-06-10 08:55:00|1023.5|1022.5|1022|1021.5|1023.5|1023|1019|1018.5|141219
1591779600000|2020-06-10 09:00:00|1021.5|1021|1012|1011|1022|1021|1011.5|1011|215372
1591779900000|2020-06-10 09:05:00|1011.5|1010.5|1017|1016|1017.5|1016.5|1009.5|1009|217749
1591780200000|2020-06-10 09:10:00|1017.5|1016.5|1017.5|1016|1021.5|1020.5|1017|1016|136061
1591780500000|2020-06-10 09:15:00|1017|1015.5|1014|1013|1018|1017|1014|1013|75458
1591780800000|2020-06-10 09:20:00|1013.5|1013.5|1017|1016|1018|1017.5|1013.5|1013|154697
1591781100000|2020-06-10 09:25:00|1016.5|1015.5|1018|1017.5|1018|1017.5|1013.5|1013|81126
1591781400000|2020-06-10 09:30:00|1017.5|1017|1020|1019|1020|1019|1017|1016.5|78038
1591781700000|2020-06-10 09:35:00|1019.5|1018.5|1018|1017|1021|1020|1017|1016.5|76225
1591782000000|2020-06-10 09:40:00|1017.5|1016.5|1017|1016.5|1018|1016.5|1015|1014.5|49919
1591782300000|2020-06-10 09:45:00|1016.5|1016|1015|1014|1018|1017|1014.5|1014|68421
1591782600000|2020-06-10 09:50:00|1014.5|1013.5|1013|1012|1014.5|1013.5|1012.5|1011.5|75036
1591782900000|2020-06-10 09:55:00|1012.5|1011.5|1012.5|1011.5|1013|1012|1010.5|1009.5|127025
1591783200000|2020-06-10 10:00:00|1012|1011|1005.5|1005|1012|1011|1005.5|1005|82613
1591783500000|2020-06-10 10:05:00|1006|1005.5|1003|1002|1006|1005.5|1003|1002|53396
1591783800000|2020-06-10 10:10:00|1002.5|1002.5|1003.5|1002.5|1005.5|1004.5|1002.5|1002|108123
1591784100000|2020-06-10 10:15:00|1003|1002|1006.5|1005.5|1008.5|1008|1002.5|1002|149192
1591784400000|2020-06-10 10:20:00|1006|1006|1009.5|1008.5|1010|1009|1006|1006|73214
1591784700000|2020-06-10 10:25:00|1009|1009|1006.5|1005.5|1010|1009.5|1006|1005.5|59934
1591785000000|2020-06-10 10:30:00|1006|1006|1007|1006|1007.5|1006.5|1005.5|1005|65338
1591785300000|2020-06-10 10:35:00|1006.5|1005.5|1008.5|1007.5|1009|1008|1006.5|1005.5|71866
1591785600000|2020-06-10 10:40:00|1008|1008|1008.5|1007.5|1008.5|1008|1007.5|1007|20096
1591785900000|2020-06-10 10:45:00|1008|1008|1008.5|1007.5|1010.5|1010|1006.5|1006|82466
1591786200000|2020-06-10 10:50:00|1008|1007|1010|1009.5|1012|1011|1007|1006.5|166035
1591786500000|2020-06-10 10:55:00|1010.5|1010|1009.5|1008.5|1011|1010.5|1008.5|1008|32057
1591786800000|2020-06-10 11:00:00|1009|1008|1009.5|1008.5|1011.5|1011|1009|1008|30564
1591787100000|2020-06-10 11:05:00|1009|1008|1009.5|1009|1010|1009|1007.5|1007|46454
1591787400000|2020-06-10 11:10:00|1009|1008.5|1010|1009.5|1010.5|1010|1007.5|1007|23548
1591787700000|2020-06-10 11:15:00|1010.5|1010|1010.5|1009.5|1011|1010.5|1010|1009.5|29647
1591788000000|2020-06-10 11:20:00|1010|1010|1008.5|1008|1011|1010.5|1008.5|1008|38636
1591788300000|2020-06-10 11:25:00|1009|1008.5|1007|1006.5|1010|1009.5|1006.5|1006|67491
1591788600000|2020-06-10 11:30:00|1007.5|1007|1011.5|1010.5|1011.5|1010.5|1007.5|1006.5|50080
1591788900000|2020-06-10 11:35:00|1011|1011|1015.5|1014.5|1016|1015.5|1011|1011|109525
1591789200000|2020-06-10 11:40:00|1016|1015|1014.5|1014|1016|1015.5|1013.5|1013|47615
1591789500000|2020-06-10 11:45:00|1015|1014.5|1020|1019|1020|1019.5|1014.5|1014|567699
1591789800000|2020-06-10 11:50:00|1019.5|1018.5|1019|1018|1021.5|1020.5|1018.5|1017.5|71648
1591790100000|2020-06-10 11:55:00|1018.5|1018.5|1021|1020.5|1024|1023|1018.5|1018.5|95467
1591790400000|2020-06-10 12:00:00|1021.5|1021|1021.5|1021|1024|1023.5|1021.5|1021|72072
1591790700000|2020-06-10 12:05:00|1022|1021.5|1021|1020|1023|1022.5|1020|1019|70477
1591791000000|2020-06-10 12:10:00|1020.5|1020.5|1022|1021|1023|1022.5|1020|1019|54922
1591791300000|2020-06-10 12:15:00|1022.5|1021.5|1021.5|1020.5|1023|1022.5|1019.5|1019|77312
1591791600000|2020-06-10 12:20:00|1022|1021|1026.5|1025.5|1026.5|1025.5|1021.5|1021|108439
1591791900000|2020-06-10 12:25:00|1026|1026|1028|1027.5|1029|1028|1025.5|1025|99405
1591792200000|2020-06-10 12:30:00|1027.5|1027|1026.5|1025.5|1029|1028|1026|1025.5|38445
1591792500000|2020-06-10 12:35:00|1027|1026|1025.5|1025|1027.5|1026.5|1025.5|1025|44041
1591792800000|2020-06-10 12:40:00|1025|1024.5|1026.5|1025.5|1027|1026|1024.5|1024|84815
1591793100000|2020-06-10 12:45:00|1026|1026|1025|1024.5|1027.5|1027|1025|1024.5|96759
1591793400000|2020-06-10 12:50:00|1025.5|1025|1031|1030.5|1031|1030.5|1025.5|1025|274378
1591793700000|2020-06-10 12:55:00|1031.5|1030|1028|1027.5|1031.5|1030.5|1026.5|1026|74493
1591794000000|2020-06-10 13:00:00|1027.5|1027|1026.5|1025.5|1030.5|1029.5|1026|1025.5|173824
1591794300000|2020-06-10 13:05:00|1026|1025|1025.5|1025|1027|1026.5|1025.5|1025|49281
1591794600000|2020-06-10 13:10:00|1025|1024.5|1027|1026|1027|1026.5|1024.5|1024|71372
1591794900000|2020-06-10 13:15:00|1026.5|1025.5|1021.5|1020.5|1026.5|1026|1021|1020.5|92960
1591795200000|2020-06-10 13:20:00|1021|1020|1021|1020.5|1021|1020.5|1018|1017.5|98934
1591795500000|2020-06-10 13:25:00|1020.5|1020|1019|1018|1021|1020|1018.5|1018|48241
1591795800000|2020-06-10 13:30:00|1018.5|1018.5|1015.5|1014.5|1019.5|1018.5|1014.5|1014|203823
1591796100000|2020-06-10 13:35:00|1015|1014|1011.5|1010.5|1015.5|1014|1011|1010|198956
1591796400000|2020-06-10 13:40:00|1011|1010|1012.5|1011.5|1014.5|1014|1010.5|1010|206496
1591796700000|2020-06-10 13:45:00|1012|1012|1016|1015|1017|1016.5|1012|1011.5|112278
1591797000000|2020-06-10 13:50:00|1015.5|1014.5|1011|1010.5|1016|1014.5|1010.5|1010|175212
1591797300000|2020-06-10 13:55:00|1011.5|1010|1018.5|1017|1018.5|1017.5|1009.5|1009|160204
1591797600000|2020-06-10 14:00:00|1019|1017.5|1017.5|1016.5|1020|1019.5|1016.5|1016|139376
1591797900000|2020-06-10 14:05:00|1018|1017|1016|1015|1018.5|1017.5|1015|1014.5|103545
1591798200000|2020-06-10 14:10:00|1015.5|1014.5|1009|1008|1015.5|1014.5|1008|1007.5|187855
1591798500000|2020-06-10 14:15:00|1009.5|1008.5|1009|1008.5|1013|1012|1008.5|1008|142977
1591798800000|2020-06-10 14:20:00|1008.5|1008|1009|1008.5|1010|1009.5|1007.5|1007|130808
1591799100000|2020-06-10 14:25:00|1009.5|1008|1012|1011.5|1012.5|1012|1009.5|1008|128259
1591799400000|2020-06-10 14:30:00|1011.5|1011|1013|1012|1013.5|1013|1010.5|1009.5|148275
1591799700000|2020-06-10 14:35:00|1012.5|1011.5|1017.5|1017|1017.5|1017|1012|1011.5|96864
1591800000000|2020-06-10 14:40:00|1018|1017.5|1012.5|1011.5|1018.5|1018|1012.5|1011.5|129135
1591800300000|2020-06-10 14:45:00|1013|1012|1012|1011|1014|1013.5|1011|1010.5|118589
1591800600000|2020-06-10 14:50:00|1011.5|1011.5|1009.5|1008.5|1012|1011.5|1009|1008.5|127019
1591800900000|2020-06-10 14:55:00|1010|1009|1012|1011.5|1012.5|1012|1008.5|1008|144626
1591801200000|2020-06-10 15:00:00|1011.5|1011|1014.5|1013.5|1015|1014.5|1010.5|1010|154572
1591801500000|2020-06-10 15:05:00|1014|1014|1014.5|1013.5|1016|1015.5|1014|1013.5|116514
1591801800000|2020-06-10 15:10:00|1014|1014|1014|1013|1014.5|1014|1011.5|1011|181831
1591802100000|2020-06-10 15:15:00|1013.5|1012|1017|1016|1017|1016.5|1013|1012|201017
1591859100000|2020-06-11 07:05:00|960|959.6|960|958|970|969|951.2|950.2|1207489
1591859400000|2020-06-11 07:10:00|960.2|957.8|959.6|958.6|961.8|961.4|957|955.4|379113
1591859700000|2020-06-11 07:15:00|959.4|958.4|964|963.2|966.6|966.2|958.4|958|345495
1591860000000|2020-06-11 07:20:00|963.8|963.4|968.4|967.4|969.8|968.8|961.6|960.6|185999
1591860300000|2020-06-11 07:25:00|968|968|973.2|972.2|974|973|967.4|966.8|121694
1591860600000|2020-06-11 07:30:00|973|972|969|967.8|973.4|972.8|968.2|967.6|95563
1591860900000|2020-06-11 07:35:00|969.2|968|972.2|971.6|974|973.4|969.2|968|113113
1591861200000|2020-06-11 07:40:00|972|971.4|972.2|971.6|975.4|975|970.4|970|193069
1591861500000|2020-06-11 07:45:00|972.4|971.8|964.8|964|972.8|972.2|964.4|963.8|352625
1591861800000|2020-06-11 07:50:00|965.2|964.2|971.8|970.8|971.8|970.8|965|964.2|72314
1591862100000|2020-06-11 07:55:00|971.6|971|968.6|967.8|972|971.6|968.2|967.8|78171
1591862400000|2020-06-11 08:00:00|968.4|968|969|968.6|969.6|969|966|965.2|52442
1591862700000|2020-06-11 08:05:00|969.2|968.8|974.4|973.8|976|975.2|969|968.6|134739
1591863000000|2020-06-11 08:10:00|974.6|974|974.2|973.4|976.4|975.6|973|972.4|93483
1591863300000|2020-06-11 08:15:00|974|973.6|971.4|970.8|975.4|974.8|971|970.6|100234
1591863600000|2020-06-11 08:20:00|971.2|971|971.6|971|972.4|972|970.2|970|163302
1591863900000|2020-06-11 08:25:00|971.4|971.2|972|971.4|974.2|973.6|970.8|970.4|60496
1591864200000|2020-06-11 08:30:00|971.8|971.2|978.2|977.2|978.2|977.4|971|970.4|76352
1591864500000|2020-06-11 08:35:00|978.4|977.4|976|975.6|981|980.6|975.6|975|101186
1591864800000|2020-06-11 08:40:00|976.2|975.2|972.2|971.6|976.2|975.2|970.6|970|59702
1591865100000|2020-06-11 08:45:00|972|971.4|970.6|970|973|972.4|969.6|969|107019
1591865400000|2020-06-11 08:50:00|970.4|969.8|970|969.8|972.6|972.2|970|969.8|79139
1591865700000|2020-06-11 08:55:00|969.8|969.6|971.6|971|973.2|973|969.6|969.4|109308
1591866000000|2020-06-11 09:00:00|971.4|971.2|972.6|972.2|973|972.4|970|969.8|82142
1591866300000|2020-06-11 09:05:00|972.4|972|971.4|971.2|972.6|972.2|970.6|970|58173
1591866600000|2020-06-11 09:10:00|971.2|971|972.6|972|973.8|973.2|970.8|970.6|90366
1591866900000|2020-06-11 09:15:00|972.8|972.2|975.2|975|976|975.8|972|971.4|46799
1591867200000|2020-06-11 09:20:00|975.4|975.2|971.8|971.4|976|975.6|971.8|971.2|80132
1591867500000|2020-06-11 09:25:00|971.6|971.2|973.8|973.2|974.8|974|971.2|971|62902
1591867800000|2020-06-11 09:30:00|973.6|973|978.8|978.4|979.2|978.8|973.4|973|146339
1591868100000|2020-06-11 09:35:00|979|978.6|979.2|978.8|982|981.4|978.6|978|124101
1591868400000|2020-06-11 09:40:00|979.4|979|978.2|978|981.2|980.8|978.2|978|93000
1591868700000|2020-06-11 09:45:00|978|977.8|980.4|979.8|980.6|980.2|977.8|977.2|49825
1591869000000|2020-06-11 09:50:00|980.6|980|983.6|983.2|984|983.6|980.4|980|97160
1591869300000|2020-06-11 09:55:00|983.8|983.4|984.4|983.8|985|984.6|983|982.6|137975
1591869600000|2020-06-11 10:00:00|984.2|984|982.8|982.4|985.4|985|981.2|980.4|107159
1591869900000|2020-06-11 10:05:00|982.6|982.2|981.8|981.4|984|983.6|980.8|980.2|58960
1591870200000|2020-06-11 10:10:00|982|981.6|982|981.8|983.2|982.8|980.2|980|54584
1591870500000|2020-06-11 10:15:00|982.2|981.6|982.2|981.6|982.6|982.2|980|979.4|60386
1591870800000|2020-06-11 10:20:00|982.4|981.8|985.8|985.4|986.4|985.8|982.4|981.8|67238
1591871100000|2020-06-11 10:25:00|986|985.6|985.6|984.8|986.8|986.2|984.4|984|79701
1591871400000|2020-06-11 10:30:00|985.8|985|985|984.4|987|986.6|984|983.6|63387
1591871700000|2020-06-11 10:35:00|984.8|984|983|982.2|985|984.4|982.6|982|33965
1591872000000|2020-06-11 10:40:00|982.8|982.4|983.8|983.4|984|983.6|981.6|981.2|33681
1591872300000|2020-06-11 10:45:00|984|983.6|984.6|983.8|984.8|984.2|982.4|981.8|25970
1591872600000|2020-06-11 10:50:00|984.4|984|984.8|984.4|985.2|984.8|983|982.6|36052
1591872900000|2020-06-11 10:55:00|984.6|984.2|983.2|982.6|985.4|985|983|982.6|30019
1591873200000|2020-06-11 11:00:00|983.4|982.8|982.8|982.2|984.4|984|982.6|982.2|49397
1591873500000|2020-06-11 11:05:00|982.6|982.4|980.6|980.2|983|982.8|980.4|980|32701
1591873800000|2020-06-11 11:10:00|980.4|980|978.2|977.6|980.4|980|977.6|977.2|54549
1591874100000|2020-06-11 11:15:00|978|977.4|975|974.4|978.2|977.6|974|973.4|113582
1591874400000|2020-06-11 11:20:00|974.8|974.6|977.4|976.8|977.8|977.4|974.6|974|36674
1591874700000|2020-06-11 11:25:00|977.2|977.2|978.2|977.6|979|978.6|976.8|976.4|52178
1591875000000|2020-06-11 11:30:00|978|977.4|976.4|976.2|978|977.4|975.8|975.4|36975
1591875300000|2020-06-11 11:35:00|976.6|976|977|976.6|977.4|977.2|976|975.4|35684
1591875600000|2020-06-11 11:40:00|976.8|976.4|975|974.6|976.8|976.4|974.6|974.2|41286
1591875900000|2020-06-11 11:45:00|974.8|974.8|974.4|974|975.8|975.4|974.4|973.8|69710
1591876200000|2020-06-11 11:50:00|974.2|973.8|972|971.4|974.2|973.8|971.2|970.4|82970
1591876500000|2020-06-11 11:55:00|971.8|971.2|974.2|973.6|974.4|973.8|971.2|970.6|35442
1591876800000|2020-06-11 12:00:00|974|973.4|973|972.6|974.2|973.8|971.6|971.2|53298
1591877100000|2020-06-11 12:05:00|972.8|972.8|974.4|973.8|975|974.8|972.8|972.4|181539
1591877400000|2020-06-11 12:10:00|974.2|974|974|973.6|974.8|974.6|972.6|972.2|46154
1591877700000|2020-06-11 12:15:00|973.8|973.8|972.8|972.6|974.8|974.6|972.4|972|44994
1591878000000|2020-06-11 12:20:00|973|972.8|972.8|972.4|973.6|973.2|970|969.8|135959
1591878300000|2020-06-11 12:25:00|972.6|972.2|973.2|973|973.8|973.4|972.2|971.8|38733
1591878600000|2020-06-11 12:30:00|973.4|973.2|971.4|971|974.4|973.8|970.4|970|145086
1591878900000|2020-06-11 12:35:00|971.2|970.8|970.6|970|972|971.6|969.6|969.4|127212
1591879200000|2020-06-11 12:40:00|970.4|970.2|970.8|970.4|971.2|970.6|969.6|969.4|58623
1591879500000|2020-06-11 12:45:00|970.6|970.2|970.8|970.6|971.6|971.4|970|969.6|134578
1591879800000|2020-06-11 12:50:00|970.6|970.4|970.8|970.4|972.4|972|970|969.8|140562
1591880100000|2020-06-11 12:55:00|970.4|970.2|970.8|970.2|971.6|971.2|969.8|969.6|89629
1591880400000|2020-06-11 13:00:00|970.6|970|968.4|967.8|970.8|970.4|968|967.6|141324
1591880700000|2020-06-11 13:05:00|968.2|967.6|968.8|968.6|969.4|969.2|967.6|967|163772
1591881000000|2020-06-11 13:10:00|969|968.4|966|965.8|969|968.6|965.4|965|82989
1591881300000|2020-06-11 13:15:00|965.8|965.6|969|968.2|969|968.6|965.2|965|125648
1591881600000|2020-06-11 13:20:00|968.8|968.4|971|970.6|971.6|971.2|968.8|968.4|81073
1591881900000|2020-06-11 13:25:00|970.8|970.2|968.2|967.8|970.8|970.4|968.2|967.6|134426
1591882200000|2020-06-11 13:30:00|968|967.6|971.4|970.6|971.4|971|965.6|965.2|279719
1591882500000|2020-06-11 13:35:00|971.2|970.8|968|967.4|974.4|974|967.2|966.8|301588
1591882800000|2020-06-11 13:40:00|968.2|967.6|973.8|973.4|974|973.6|967|966.6|180719
1591883100000|2020-06-11 13:45:00|974|973.2|975.6|975|979.2|979|973.4|972.8|346288
1591883400000|2020-06-11 13:50:00|975.8|974.8|979.2|978.6|980|979.6|973.8|973.2|281887
1591883700000|2020-06-11 13:55:00|979|978.4|973.8|972.8|979.4|979.2|973.8|972.8|132371
1591884000000|2020-06-11 14:00:00|974|973|968|967.2|975.6|975.4|967.4|967|450869
1591884300000|2020-06-11 14:05:00|967.8|967.4|968|967.4|970|969.4|966.6|966.2|315831
1591884600000|2020-06-11 14:10:00|967.8|967.2|967.4|967|970.6|970.4|967.2|966.8|174887
1591884900000|2020-06-11 14:15:00|967.2|966.8|966.8|966.2|970|969.6|965.6|965|147060
1591885200000|2020-06-11 14:20:00|967|966.4|964.4|963.8|969.4|968.8|964|963.4|270235
1591885500000|2020-06-11 14:25:00|964.2|963.4|958.4|958|964.2|963.6|958.4|958|460693
1591885800000|2020-06-11 14:30:00|958.2|957.8|957.8|957.2|960.6|960.4|957.6|957|180759
1591886100000|2020-06-11 14:35:00|957.6|956.8|956.8|956.6|957.6|957.2|955.2|955|220768
1591886400000|2020-06-11 14:40:00|956.6|956.4|952.6|952.4|958.6|958|952.6|952.4|454884
1591886700000|2020-06-11 14:45:00|952.8|952.6|949.6|949.2|953.4|953.2|949.2|949|395966
1591887000000|2020-06-11 14:50:00|949.4|949.4|953|952.4|954.4|954|949.4|949.2|347046
1591887300000|2020-06-11 14:55:00|952.8|952.2|952.6|952.2|953|952.4|950.6|950.2|241448
1591887600000|2020-06-11 15:00:00|952.8|952|954.2|953.8|954.4|954|949.4|949|285007
1591887900000|2020-06-11 15:05:00|954|954|951|950.6|956|955.6|950.4|950|215849
1591888200000|2020-06-11 15:10:00|951.2|950.8|950.4|949.8|954|953.6|949.2|949|389613
1591888500000|2020-06-11 15:15:00|950.6|950|953|952.4|953.8|953.4|950.6|950|274733
1591945500000|2020-06-12 07:05:00|920|917|939.2|937.6|939.8|938|914.8|914|1135861
1591945800000|2020-06-12 07:10:00|939.6|937.4|953.8|952.6|953.8|952.6|937.8|936.6|425705
1591946100000|2020-06-12 07:15:00|953.6|952.2|961|960|963.2|962.8|953.2|951.8|254577
1591946400000|2020-06-12 07:20:00|960.8|960.2|959.6|958.4|961.8|961.2|954|953|260739
1591946700000|2020-06-12 07:25:00|959.4|958|958|957|960|959|956.2|955|104409
1591947000000|2020-06-12 07:30:00|958.2|957.2|956|955.4|961|960.6|956|955.2|109199
1591947300000|2020-06-12 07:35:00|955.8|955.2|945.6|944.6|956.4|955.8|941.2|940.4|258869
1591947600000|2020-06-12 07:40:00|945.8|944.8|952|951.2|957|955.6|945.6|944.6|196382
1591947900000|2020-06-12 07:45:00|952.2|951.4|957.8|956.8|958|957.2|949.2|948|111046
1591948200000|2020-06-12 07:50:00|957.6|957|958|957|958.8|957.6|952|951.4|104269
1591948500000|2020-06-12 07:55:00|957.8|957.2|957|956.2|959|958.8|956.2|955.4|77924
1591948800000|2020-06-12 08:00:00|957.4|956.4|959|958.4|960.8|960|956|955.8|260724
1591949100000|2020-06-12 08:05:00|958.8|958.2|959|958.4|961.8|961.6|957.8|956.8|232893
1591949400000|2020-06-12 08:10:00|958.8|958|955.6|954.8|959.6|959|954.8|954.4|85071
1591949700000|2020-06-12 08:15:00|955.8|955|960.2|959.4|960.8|960.2|955.6|954.8|132628
1591950000000|2020-06-12 08:20:00|960.4|959.6|961.4|961|961.6|961|959.6|959.2|68730
1591950300000|2020-06-12 08:25:00|961.6|961.2|966.4|965.8|966.6|965.8|961.4|961|249574
1591950600000|2020-06-12 08:30:00|966.2|965.6|968.4|968|968.6|968|964.8|964.4|191439
1591950900000|2020-06-12 08:35:00|968.2|967.8|969.6|969|969.8|969.2|966.6|966|132065
1591951200000|2020-06-12 08:40:00|969.8|969.2|971|970.6|971.4|971|968.6|968.4|133032
1591951500000|2020-06-12 08:45:00|970.8|970.4|974.8|974.2|975.2|974.8|970|969.8|177190
1591951800000|2020-06-12 08:50:00|975|974.4|968|967.6|975.4|975|967.6|967.4|144207
1591952100000|2020-06-12 08:55:00|967.8|967.4|972.4|971.6|972.8|972|967.8|967.4|176105
1591952400000|2020-06-12 09:00:00|972.2|971.8|971.8|971.2|972.8|972.2|968.6|968|68805
1591952700000|2020-06-12 09:05:00|972|971|972|971.4|972.8|972.4|970|969.6|94694
1591953000000|2020-06-12 09:10:00|971.8|970.8|971.6|971|972.4|972.2|968.6|968|56290
1591953300000|2020-06-12 09:15:00|971.8|971.2|973.2|972.6|973.8|973.4|971.4|970.8|51724
1591953600000|2020-06-12 09:20:00|973.4|972.8|974.4|974|975|974.6|973|972.4|45503
1591953900000|2020-06-12 09:25:00|974.6|974.2|973.6|973.2|975|974.4|972|971.4|75435
1591954200000|2020-06-12 09:30:00|973.4|973|972.6|972|975.4|975|972.2|971.6|69101
1591954500000|2020-06-12 09:35:00|973.2|971.8|967.2|966.6|974.2|973.8|966.6|966|180344
1591954800000|2020-06-12 09:40:00|967.4|966.8|973|972.6|973|972.6|967.2|966.6|45559
1591955100000|2020-06-12 09:45:00|972.8|972.4|974|973.2|974.8|974.4|971.6|970.8|50578
1591955400000|2020-06-12 09:50:00|973.8|973.4|973|972.2|974.8|974.2|972.4|971.6|34574
1591955700000|2020-06-12 09:55:00|972.8|972.4|974|973.8|974.4|974|972|971.4|34569
1591956000000|2020-06-12 10:00:00|973.8|973.6|975.8|975.4|976|975.6|973.2|972.6|51628
1591956300000|2020-06-12 10:05:00|976|975.6|971.8|971.2|977|976.6|971.4|971|65262
1591956600000|2020-06-12 10:10:00|972.2|971.4|974.2|973.8|974.8|974|971.6|971|43671
1591956900000|2020-06-12 10:15:00|974|973.6|971|970.2|974.8|974|970.6|970|59075
1591957200000|2020-06-12 10:20:00|971.2|970.4|972.2|971.4|973|972.4|969.4|969|158211
1591957500000|2020-06-12 10:25:00|972.4|971.6|972|971.4|974.8|974|971|970.8|53710
1591957800000|2020-06-12 10:30:00|971.8|971.6|965.8|965.4|972|971.8|965.8|965.4|102637
1591958100000|2020-06-12 10:35:00|966|965.6|963.6|963|966.6|966.2|963.6|962.8|71298
1591958400000|2020-06-12 10:40:00|963.4|962.8|961|960.4|964.8|964.4|960.6|960.2|60873
1591958700000|2020-06-12 10:45:00|960.8|960.6|957.6|957|962|961.6|957.4|957|88705
1591959000000|2020-06-12 10:50:00|957.4|957.2|957.6|957|959.4|958.8|957|956.4|45731
1591959300000|2020-06-12 10:55:00|957.4|956.8|959.4|958.6|960.6|960|957.4|956.8|36933
1591959600000|2020-06-12 11:00:00|959.6|958.8|964|963.4|964.6|963.8|959.6|958.8|43438
1591959900000|2020-06-12 11:05:00|964.2|963.6|966.8|966.2|967.2|967|964|963.2|59362
1591960200000|2020-06-12 11:10:00|967|966.4|968.8|968.2|969.6|969|966.2|965.6|70257
1591960500000|2020-06-12 11:15:00|968.6|968.4|962.6|962|969|968.4|962.6|961.8|78137
1591960800000|2020-06-12 11:20:00|962.4|961.8|961.4|960.8|962.6|962|960.6|960|63403
1591961100000|2020-06-12 11:25:00|961.2|960.6|964.8|964.4|966|965.6|961|960.4|45193
1591961400000|2020-06-12 11:30:00|964.6|964.2|963.4|962.8|965.4|965|962.8|962.2|31632
1591961700000|2020-06-12 11:35:00|963.2|962.6|959|958.2|963.2|962.6|958.4|958|50998
1591962000000|2020-06-12 11:40:00|959.2|958.4|960.2|959.8|961.8|961|959|958.4|36421
1591962300000|2020-06-12 11:45:00|960.4|960|959.4|959|961.2|960.6|959.2|958.8|33072
1591962600000|2020-06-12 11:50:00|959.2|958.8|960.2|959.6|961.4|960.8|958.4|957.6|56376
1591962900000|2020-06-12 11:55:00|960|959.8|956.8|956.2|960|959.8|956.6|956|38696
1591963200000|2020-06-12 12:00:00|957|956|954.8|954.2|957|956.6|953.6|953.2|169551
1591963500000|2020-06-12 12:05:00|955|954.4|950|949.4|955|954.8|949.8|949.2|168233
1591963800000|2020-06-12 12:10:00|949.8|949|948.6|948|952.6|952|947.8|947.4|113021
1591964100000|2020-06-12 12:15:00|948.4|948.2|952.8|952.4|953|952.6|948.4|947.8|62218
1591964400000|2020-06-12 12:20:00|953|952.2|955.8|955.2|956|955.2|952.8|952.2|58453
1591964700000|2020-06-12 12:25:00|956|955|957.8|957.2|958|957.4|955|954.6|185304
1591965000000|2020-06-12 12:30:00|957.6|957.4|960|959.4|960.2|959.6|956.6|956.2|73196
1591965300000|2020-06-12 12:35:00|959.8|959.2|964.2|963.8|964.6|964.2|958|957.8|75053
1591965600000|2020-06-12 12:40:00|964|963.6|963.8|963|966.8|966.2|962.8|962.4|55507
1591965900000|2020-06-12 12:45:00|963.6|963.2|961|960.6|963.6|963.2|959.2|958.6|32986
1591966200000|2020-06-12 12:50:00|961.2|960.4|959.2|958.6|961.6|961|957.6|956.8|30122
1591966500000|2020-06-12 12:55:00|959.4|958.8|959.4|958.6|961|960.2|957.4|956.4|34582
1591966800000|2020-06-12 13:00:00|959.2|958.8|959.8|959.2|961|960.4|958.6|958|46255
1591967100000|2020-06-12 13:05:00|960|959.4|959.8|959.2|961.6|961|958.8|958.4|48387
1591967400000|2020-06-12 13:10:00|960|959.4|963|962.6|963|962.6|958.8|958.2|33863
1591967700000|2020-06-12 13:15:00|962.8|962.4|962.8|962.4|963|962.6|960.4|960|35587
1591968000000|2020-06-12 13:20:00|963|962.2|962.6|962|963|962.6|960.6|960.2|58729
1591968300000|2020-06-12 13:25:00|962.8|962.2|959|958.6|963|962.6|958.8|958.6|59082
1591968600000|2020-06-12 13:30:00|959.2|958.8|956.2|955.6|962.6|962.2|953.2|952.8|243123
1591968900000|2020-06-12 13:35:00|956|955.4|964|963.4|964.2|963.4|955|954.2|228943
1591969200000|2020-06-12 13:40:00|964.2|963.6|965|964|968.4|967.6|963|962.4|99791
1591969500000|2020-06-12 13:45:00|965.2|964.2|957.8|957.2|967|966.2|957.4|957.2|113128
1591969800000|2020-06-12 13:50:00|957.6|957|956.4|956|960.8|960.4|956.4|956|83794
1591970100000|2020-06-12 13:55:00|956.6|956.2|961|960.4|961|960.4|955.8|955.2|98904
1591970400000|2020-06-12 14:00:00|960.8|960.6|965|964.6|967.2|966.6|960.4|960|111350
1591970700000|2020-06-12 14:05:00|964.8|964.4|963.8|963.2|966.4|965.8|963|962.6|97183
1591971000000|2020-06-12 14:10:00|964|963.4|960.6|960|966.4|966|960.6|960|84777
1591971300000|2020-06-12 14:15:00|960.4|959.6|960.4|960|964.2|963.6|959.4|959|72097
1591971600000|2020-06-12 14:20:00|960.6|960.2|964.4|963.8|966|965.4|960.6|960.2|71997
1591971900000|2020-06-12 14:25:00|964.2|963.6|958|957.6|965.2|964.6|958|957.6|85254
1591972200000|2020-06-12 14:30:00|958.2|957.8|957|956.4|959.8|959.2|956.6|956|137383
1591972500000|2020-06-12 14:35:00|956.8|956.2|951.6|951|957.6|957|951.4|950.8|102710
1591972800000|2020-06-12 14:40:00|951.4|951.2|955|954.4|957.2|956.8|951.4|951|142523
1591973100000|2020-06-12 14:45:00|955.2|954.6|955.6|955|959.4|958.8|954|953.8|158817
1591973400000|2020-06-12 14:50:00|955.4|954.8|949.6|948.8|955.4|955.2|948.2|947.6|168790
1591973700000|2020-06-12 14:55:00|949.4|948.6|945.8|945.4|952.2|951.8|945.6|945.2|184371
1591974000000|2020-06-12 15:00:00|945.6|945.2|943.6|942.8|949.2|948.8|943.4|942.8|458673
1591974300000|2020-06-12 15:05:00|943.4|942.6|953.4|952.6|954|953.4|942.6|942.2|225896
1591974600000|2020-06-12 15:10:00|953.6|952.8|946|945.4|953.6|952.8|945.8|945.4|219293
1591974900000|2020-06-12 15:15:00|946.2|945.6|941.2|940.4|948.8|948.4|940.4|940.2|338146
1592204700000|2020-06-15 07:05:00|920|918|920.4|919|926.6|925.6|915.4|915|855957
1592205000000|2020-06-15 07:10:00|920.2|919.2|922|920.4|927.8|926.6|919.4|918|309617
1592205300000|2020-06-15 07:15:00|921.8|920.2|925.8|925|926|925.4|916.8|915.8|350372
1592205600000|2020-06-15 07:20:00|926|925.2|936.4|934.8|938.2|936.8|924.2|923.6|191640
1592205900000|2020-06-15 07:25:00|936.2|934.6|926.4|925.4|936.2|934.6|926|925.2|63535
1592206200000|2020-06-15 07:30:00|926.2|925|923.6|922.6|927.6|925.6|922.6|921.6|245366
1592206500000|2020-06-15 07:35:00|923.4|922.2|929.4|928.8|931.8|930.6|922.4|921.8|124789
1592206800000|2020-06-15 07:40:00|929.8|928.6|933|931.8|937.4|936.6|929.6|928.6|196435
1592207100000|2020-06-15 07:45:00|933.2|932|932|931|934.2|933.6|928|927.2|118445
1592207400000|2020-06-15 07:50:00|932.2|931.2|932.8|932|934.8|933.8|929.2|928.4|97752
1592207700000|2020-06-15 07:55:00|933|932.2|932|931|934.4|933.6|931.6|930.8|71721
1592208000000|2020-06-15 08:00:00|932.2|931.2|931.8|931.2|935|934.6|930.8|930.2|178853
1592208300000|2020-06-15 08:05:00|932|931|929.4|928.6|932.6|932.2|928.6|928|142434
1592208600000|2020-06-15 08:10:00|929.6|928.8|933.6|933|933.8|933|926.8|926.4|66258
1592208900000|2020-06-15 08:15:00|933.8|933.2|935.6|934.8|936.4|935.8|930.8|930|110877
1592209200000|2020-06-15 08:20:00|935.8|934.6|932.6|931.8|936.2|935.8|931.2|930.4|84759
1592209500000|2020-06-15 08:25:00|932.4|931.6|933.2|932.8|935.6|935|931.4|930.6|66396
1592209800000|2020-06-15 08:30:00|933.6|932.6|934.6|934.2|935.2|935|930.6|930.2|103698
1592210100000|2020-06-15 08:35:00|934.4|934|935.6|934.8|937.2|936.8|932.6|932|147281
1592210400000|2020-06-15 08:40:00|935.4|934.6|936.6|936|937.6|937.4|934.4|933.8|63439
1592210700000|2020-06-15 08:45:00|936.8|935.8|935|934.4|936.8|936.4|934|933.4|62678
1592211000000|2020-06-15 08:50:00|934.8|934|940.2|939.8|940.8|940.4|934.4|933.8|118982
1592211300000|2020-06-15 08:55:00|940.4|940|940|939.6|942.4|941.8|937.6|937|116062
1592211600000|2020-06-15 09:00:00|939.8|939.4|933.4|933|939.8|939.4|933|932.4|39869
1592211900000|2020-06-15 09:05:00|933.2|932.8|927|926.4|933.8|933.4|927|926.4|139318
1592212200000|2020-06-15 09:10:00|927.2|926.2|928.4|928|930.6|930|926.4|925.8|90650
1592212500000|2020-06-15 09:15:00|928.6|928.2|932.2|931.6|933.6|933.2|928.6|928.2|104629
1592212800000|2020-06-15 09:20:00|932.6|931.8|935|934.6|936.8|936.2|931.4|931|98298
1592213100000|2020-06-15 09:25:00|934.8|934.4|940.8|940.4|941.4|941|934.4|933.8|90405
1592213400000|2020-06-15 09:30:00|940.6|940.2|937.8|937.2|942.6|942|936.2|935.8|234140
1592213700000|2020-06-15 09:35:00|938|937.4|937.6|937.2|940.2|940|936.4|935.8|124336
1592214000000|2020-06-15 09:40:00|937.4|937.4|935.8|935.4|937.8|937.4|934.4|934|314884
1592214300000|2020-06-15 09:45:00|936|935.2|937.4|936.8|939.8|939|934.4|934|289435
1592214600000|2020-06-15 09:50:00|937.2|936.6|938.4|938|941|940.4|937|936.4|168489
1592214900000|2020-06-15 09:55:00|938.2|937.8|940|939.4|940.6|940|936.6|936.4|74408
1592215200000|2020-06-15 10:00:00|939.8|939.2|938|937.6|939.8|939.6|936.2|935.6|63613
1592215500000|2020-06-15 10:05:00|938.2|937.4|938.4|937.8|939.6|939|936|935.6|75781
1592215800000|2020-06-15 10:10:00|938.2|937.6|940.2|939.4|942.6|942.2|937.8|937.4|69996
1592216100000|2020-06-15 10:15:00|940|939.2|937.6|936.8|940|939.4|936|935.2|47892
1592216400000|2020-06-15 10:20:00|937.8|937|938.8|938.4|940.6|939.8|937.6|936.8|65754
1592216700000|2020-06-15 10:25:00|938.6|938.2|936.4|935.8|940.6|940.2|935.6|934.8|50258
1592217000000|2020-06-15 10:30:00|936.2|935.6|932|931.4|936.2|935.8|931.8|931.2|74370
1592217300000|2020-06-15 10:35:00|932.2|931.6|931.4|930.8|932.6|932.4|930.8|930.2|52547
1592217600000|2020-06-15 10:40:00|931.2|931|934.6|934.2|936.2|935.4|931.2|931|49011
1592217900000|2020-06-15 10:45:00|934.8|934.4|927.4|926.8|935.2|934.6|926.8|926.4|143714
1592218200000|2020-06-15 10:50:00|927.6|927|929.4|928.8|930.4|929.6|926|925.8|114543
1592218500000|2020-06-15 10:55:00|929.2|928.6|928.2|927.6|930.8|930|928|927.4|70131
1592218800000|2020-06-15 11:00:00|928.4|927.8|929.6|929|930.6|930.4|928|927.4|39276
1592219100000|2020-06-15 11:05:00|929.8|928.8|931.4|931|933|932.6|929.6|928.8|58570
1592219400000|2020-06-15 11:10:00|931.2|930.8|928.2|927.8|931.2|930.8|927.6|927|35682
1592219700000|2020-06-15 11:15:00|927.4|927.6|929.2|928.4|929.4|928.8|925.2|925|123566
1592220000000|2020-06-15 11:20:00|929.4|928.6|931.8|931.4|932.2|931.8|928.2|927.8|58501
1592220300000|2020-06-15 11:25:00|932|931.6|931.2|930.6|934.6|934|930.8|930.2|42495
1592220600000|2020-06-15 11:30:00|931|930.4|929.2|928.6|931|930.4|928|927.6|102844
1592220900000|2020-06-15 11:35:00|929|928.8|933.8|933.4|934.4|933.8|928.8|928.2|47747
1592221200000|2020-06-15 11:40:00|933.6|933|931.4|930.8|933.6|933|930.4|929.8|38583
1592221500000|2020-06-15 11:45:00|931.2|930.6|931.2|930.6|933.2|932.8|930.4|930.2|39652
1592221800000|2020-06-15 11:50:00|931|930.8|935.4|935|935.6|935|930.8|930.2|63794
1592222100000|2020-06-15 11:55:00|935.2|934.6|933.6|933.2|935.2|935|930.8|930.6|142449
1592222400000|2020-06-15 12:00:00|933.8|933|930|929.4|934.8|934|929|928.4|48629
1592222700000|2020-06-15 12:05:00|930.2|929.6|931|930.8|932.4|932.2|930|929.6|62403
1592223000000|2020-06-15 12:10:00|931.2|931|930.6|930.2|932.8|932.2|929|928.4|59821
1592223300000|2020-06-15 12:15:00|930.4|930|930.4|930|931.6|931.2|928.8|928.4|40948
1592223600000|2020-06-15 12:20:00|930.6|930.2|928.8|928.4|931.2|931|927.2|926.8|70635
1592223900000|2020-06-15 12:25:00|928.6|928.6|927.4|926.8|928.8|928.6|925.8|925.2|75744
1592224200000|2020-06-15 12:30:00|927.6|927|927.8|927.4|929.6|929.2|927.2|927|51159
1592224500000|2020-06-15 12:35:00|927.6|927.2|930|929.6|930.6|930.2|927.6|927|69582
1592224800000|2020-06-15 12:40:00|929.8|929.4|927.2|926.6|929.8|929.4|926.6|926.4|75811
1592225100000|2020-06-15 12:45:00|927.4|926.8|930|929.4|930.4|929.8|926|925.8|90344
1592225400000|2020-06-15 12:50:00|929.8|929.2|931|930.4|931|930.6|929|928.6|34591
1592225700000|2020-06-15 12:55:00|930.8|930.6|929.2|928.6|931.6|931.4|928.8|928.4|27706
1592226000000|2020-06-15 13:00:00|929.4|928.8|933.4|932.8|933.6|933|928.6|928.2|59353
1592226300000|2020-06-15 13:05:00|933.2|932.6|930.2|929.8|933.4|933|929|928.8|40848
1592226600000|2020-06-15 13:10:00|930|929.6|927.8|927.2|930|929.6|927.2|926.8|39180
1592226900000|2020-06-15 13:15:00|928|927.4|926.4|925.8|928.4|928|926|925.6|64865
1592227200000|2020-06-15 13:20:00|926.6|925.6|928.2|928|928.4|928.2|926.2|925.6|52564
1592227500000|2020-06-15 13:25:00|928.4|927.8|926.6|926.4|928.6|928.2|925.8|925.2|46981
1592227800000|2020-06-15 13:30:00|926.8|926.6|923.6|923|928.2|927.8|922.2|922|268101
1592228100000|2020-06-15 13:35:00|923.4|923.2|928.8|928.2|932.2|931.6|923.4|923|134915
1592228400000|2020-06-15 13:40:00|929|928.4|931.8|931|934.4|933.6|928.2|927.4|189754
1592228700000|2020-06-15 13:45:00|931.6|931.2|930.6|930|933.4|933|930|929.6|193349
1592229000000|2020-06-15 13:50:00|930.8|930.2|934.4|933.8|936.2|936|930|929.6|157342
1592229300000|2020-06-15 13:55:00|934.6|934|929.8|929|935|934.6|928.6|928|188561
1592229600000|2020-06-15 14:00:00|929.6|928.8|932.2|931.4|933.2|932.8|927|926|162339
1592229900000|2020-06-15 14:05:00|932|931.2|933.4|932.6|934.6|934.2|931.4|931|85913
1592230200000|2020-06-15 14:10:00|933|932.4|934.6|934|935.8|935.4|932|931.2|187174
1592230500000|2020-06-15 14:15:00|934.8|934.2|934.8|934|935|934.4|931.8|931.2|84520
1592230800000|2020-06-15 14:20:00|934.6|934.2|931.6|931.2|934.8|934.2|931|930.2|110998
1592231100000|2020-06-15 14:25:00|932|931.4|931.2|930.8|934|933.6|931.2|930.4|118572
1592231400000|2020-06-15 14:30:00|931|930.6|935.6|935.2|935.8|935.2|930.4|930.2|129284
1592231700000|2020-06-15 14:35:00|935.4|935|934|933.6|938.4|938|933.6|933|114705
1592232000000|2020-06-15 14:40:00|933.8|933.4|936.8|936|937|936.6|932|931.6|148686
1592232300000|2020-06-15 14:45:00|936.6|935.8|939.2|938.8|942|941.6|936|935.2|105375
1592232600000|2020-06-15 14:50:00|939|938.6|940.8|940.2|942.8|942.4|938|937.2|112622
1592232900000|2020-06-15 14:55:00|940.6|940|939|938.6|941.8|941.4|937.8|937.2|146923
1592233200000|2020-06-15 15:00:00|939.2|938.8|944.2|943.4|944.6|944.2|938|937.2|161336
1592233500000|2020-06-15 15:05:00|944|943.2|946|945.4|946|945.8|943|942.4|212240
1592233800000|2020-06-15 15:10:00|946.2|945.6|944|943.8|947|946.4|942.4|942|293941
1592234100000|2020-06-15 15:15:00|943.8|943.6|942.4|941.6|943.8|943.6|940.2|940|245831
1592291100000|2020-06-16 07:05:00|991.4|986|983.2|981.6|993.8|993.2|979.8|979.2|1020832
1592291400000|2020-06-16 07:10:00|983|981.8|991|989.2|994|993.4|983|981.4|255386
1592291700000|2020-06-16 07:15:00|991.2|989.4|985.2|984.2|991.2|989.8|982.4|981.4|275317
1592292000000|2020-06-16 07:20:00|985|983.8|986.8|986|991.2|990|984|982.4|126346
1592292300000|2020-06-16 07:25:00|987|986.2|987.8|986.4|990|989|981.8|980.6|148541
1592292600000|2020-06-16 07:30:00|987.6|986.2|986.8|986|987.6|986.4|982.2|981.4|197397
1592292900000|2020-06-16 07:35:00|986.6|986.2|985|984.2|988|987|984.6|984|175652
1592293200000|2020-06-16 07:40:00|984.8|984|984|983.2|988|987.6|983.4|982.6|258201
1592293500000|2020-06-16 07:45:00|984.2|983.4|986.6|986.2|987.4|987|983|982.4|252632
1592293800000|2020-06-16 07:50:00|986.4|986|986.4|985.8|987.6|986.8|981.8|981.4|212875
1592294100000|2020-06-16 07:55:00|986.6|986|981.2|980.4|987.4|986.6|979.4|978.6|257678
1592294400000|2020-06-16 08:00:00|981|980.2|982.6|981.8|983.6|983|978.6|978.2|150454
1592294700000|2020-06-16 08:05:00|982.4|982|977.6|977|982.4|982|975.4|975|117996
1592295000000|2020-06-16 08:10:00|977.8|977.2|979|978.4|982|981.2|976.6|975.8|284228
1592295300000|2020-06-16 08:15:00|979.4|978.6|974|973.4|979.4|978.8|973.8|973|97897
1592295600000|2020-06-16 08:20:00|973.8|973.2|970.8|969.8|974.2|973.4|969.8|969.4|136932
1592295900000|2020-06-16 08:25:00|970.6|970.4|977|976.4|977.4|976.6|970|968.8|46774
1592296200000|2020-06-16 08:30:00|976.8|976.2|979|978.2|979.6|979.4|976.6|976|67944
1592296500000|2020-06-16 08:35:00|979.2|978.4|977.8|977|979.6|979.4|976.8|976.4|133879
1592296800000|2020-06-16 08:40:00|977.6|977.2|979.6|979|980|979.8|977.2|976.6|47010
1592297100000|2020-06-16 08:45:00|979.8|979.2|981.8|981.2|981.8|981.4|977|976.4|153970
1592297400000|2020-06-16 08:50:00|981.6|981|984.4|983.8|984.6|984|980.6|980|78509
1592297700000|2020-06-16 08:55:00|984.2|983.6|982.8|982.2|985.4|985|982.4|982|162744
1592298000000|2020-06-16 09:00:00|982.6|982.4|984|983.4|985|984.4|982|981.4|92613
1592298300000|2020-06-16 09:05:00|984.2|983.6|985|984.2|985.6|985.4|983.4|983|89423
1592298600000|2020-06-16 09:10:00|984.8|984.4|982.4|981.8|984.8|984.4|980.8|980|113879
1592298900000|2020-06-16 09:15:00|983|982.2|981.4|980.6|984|983.4|981|980.6|107267
1592299200000|2020-06-16 09:20:00|981.6|980.8|982.2|981.4|983.4|983|979.4|979|39057
1592299500000|2020-06-16 09:25:00|982|981.6|981.6|980.8|982.4|982|979.8|979.4|117066
1592299800000|2020-06-16 09:30:00|981.8|981|979.4|978.8|982.8|982.4|979.2|978.6|33668
1592300100000|2020-06-16 09:35:00|979.2|978.6|975|974.4|979.4|978.8|973.6|973|91850
1592300400000|2020-06-16 09:40:00|975.2|974.6|978|977.4|979|978.4|975.2|974.6|36703
1592300700000|2020-06-16 09:45:00|977.8|977.2|978.2|977.8|978.8|978.4|976.6|975.8|25493
1592301000000|2020-06-16 09:50:00|978|977.6|976|975.4|978.4|978|975.2|974.4|34240
1592301300000|2020-06-16 09:55:00|976.2|975.6|975|974.4|977|976.4|974.2|973.4|71868
1592301600000|2020-06-16 10:00:00|974.8|974.6|976.6|976|977.4|976.6|973|972.4|39703
1592301900000|2020-06-16 10:05:00|976.8|976.2|979|978.6|979.6|979|976.4|975.8|62658
1592302200000|2020-06-16 10:10:00|978.8|978.4|984|983.4|984.2|983.4|978.8|978.2|58073
1592302500000|2020-06-16 10:15:00|983.8|983.2|982.2|981.6|984.4|983.8|981.4|980.8|45164
1592302800000|2020-06-16 10:20:00|982|981.4|983.4|982.8|983.4|982.8|981.6|980.8|32018
1592303100000|2020-06-16 10:25:00|983.6|983|985.4|985|986|985.4|983.4|982.8|44287
1592303400000|2020-06-16 10:30:00|985.6|985.2|985.8|985.4|986.6|986|984.8|984.4|42964
1592303700000|2020-06-16 10:35:00|986|985.6|981.6|981.2|986.2|985.8|981.6|981|39801
1592304000000|2020-06-16 10:40:00|981.8|981|982|981.4|982.4|982|981|980.2|31779
1592304300000|2020-06-16 10:45:00|982.2|981.6|981.4|980.8|984.2|984|981.2|980.6|76153
1592304600000|2020-06-16 10:50:00|981.2|980.6|981.8|981.2|982.2|981.6|980.8|980|35774
1592304900000|2020-06-16 10:55:00|982|981.4|985|984.2|985|984.2|981.2|980.8|27110
1592305200000|2020-06-16 11:00:00|985.2|984.4|986|985.6|986.2|985.8|983.4|983|34358
1592305500000|2020-06-16 11:05:00|986.2|985.8|984.4|983.8|986.2|985.8|984|983.2|17253
1592305800000|2020-06-16 11:10:00|984.2|983.6|983|982.4|984.2|984|982.2|981.6|26444
1592306100000|2020-06-16 11:15:00|983.2|982.6|982.6|982.2|983.2|983|982.4|981.8|63192
1592306400000|2020-06-16 11:20:00|982.8|982.4|983|982.6|983.2|983|981.2|980.6|47772
1592306700000|2020-06-16 11:25:00|983.2|982.8|983.2|982.8|984|983.6|982.8|982.2|27807
1592307000000|2020-06-16 11:30:00|983|982.6|981.6|981.2|983|982.6|980.8|980.2|23278
1592307300000|2020-06-16 11:35:00|981.4|981|982.8|982.4|982.8|982.4|981|980.4|53314
1592307600000|2020-06-16 11:40:00|983|982.6|983.6|983|984.2|983.8|982.8|982.2|41146
1592307900000|2020-06-16 11:45:00|983.8|983.2|985.4|984.8|985.4|985|983.4|983|25700
1592308200000|2020-06-16 11:50:00|985.2|985|987|986.4|987.6|987|985.2|985|30606
1592308500000|2020-06-16 11:55:00|987.2|987|988.8|988.2|989|988.6|986.4|986.2|70800
1592308800000|2020-06-16 12:00:00|989|988.4|990.8|990.2|991|990.8|987.8|987.2|159830
1592309100000|2020-06-16 12:05:00|991|990.6|990.8|990|991|990.6|989.2|988.8|54639
1592309400000|2020-06-16 12:10:00|990.6|990.2|995.6|995.2|995.6|995.2|990.4|990.2|174048
1592309700000|2020-06-16 12:15:00|995.8|995.4|996|995.6|996.6|996|994.4|994.2|78030
1592310000000|2020-06-16 12:20:00|996.2|995.8|997.2|996.6|997.2|997|995.6|995|58628
1592310300000|2020-06-16 12:25:00|997|996.4|995.2|994.8|998|997.6|995.2|994.6|47322
1592310600000|2020-06-16 12:30:00|995.4|995|1002.5|1001.5|1002.5|1002|995.4|995|211537
1592310900000|2020-06-16 12:35:00|1002|1001|1001|1000.5|1004|1003|1001|1000|96467
1592311200000|2020-06-16 12:40:00|1001.5|1000|1002|1001|1002.5|1002|999.6|999.2|46972
1592311500000|2020-06-16 12:45:00|1001.5|1000.5|1001|1000|1002.5|1001.5|999.2|998.6|83023
1592311800000|2020-06-16 12:50:00|1000.5|999.8|998.6|998|1001|1000.5|998.2|997.8|216484
1592312100000|2020-06-16 12:55:00|998.4|998.2|996.2|995.8|998.8|998.4|996|995.6|110616
1592312400000|2020-06-16 13:00:00|996.4|996|993.8|993|996.8|996.4|993.4|992.4|142944
1592312700000|2020-06-16 13:05:00|994|993.2|993.4|992.8|994.4|993.8|990.8|990|67258
1592313000000|2020-06-16 13:10:00|993.2|992.6|995|994.2|995.6|995.4|992|991.2|37564
1592313300000|2020-06-16 13:15:00|994.8|994.4|993|992.4|995.4|995.2|990.8|990.2|72371
1592313600000|2020-06-16 13:20:00|992.8|992.2|991.6|990.8|993|992.4|990.4|990|91983
1592313900000|2020-06-16 13:25:00|991.8|991|992.4|991.8|992.6|992.4|990|989.4|79047
1592314200000|2020-06-16 13:30:00|992.2|991.6|987.6|986.8|994|993.6|987|986.6|196784
1592314500000|2020-06-16 13:35:00|987.8|987|990|989.8|991.6|991.2|986|985.4|162135
1592314800000|2020-06-16 13:40:00|990.2|990|989.2|988.6|990.4|990.2|985.6|985.4|248960
1592315100000|2020-06-16 13:45:00|989.4|988.8|985.6|985.2|991.6|991|985.4|985|266260
1592315400000|2020-06-16 13:50:00|985.8|985.4|987.8|987.6|988|987.8|985.2|985|244439
1592315700000|2020-06-16 13:55:00|988|987.8|993.2|992.6|995|994.4|987.8|987|180469
1592316000000|2020-06-16 14:00:00|993.4|992.4|996.8|996.2|997|996.2|992.6|992.2|132303
1592316300000|2020-06-16 14:05:00|996.6|996|995.2|994.6|998.8|998.2|994.8|994.6|125777
1592316600000|2020-06-16 14:10:00|995|994.4|997.6|997.2|998|997.6|994.8|994|119894
1592316900000|2020-06-16 14:15:00|997.8|997|996.6|996|1000.5|1000|996.4|996|206374
1592317200000|2020-06-16 14:20:00|996.4|995.8|996.6|996|997|996.8|992|991.4|138029
1592317500000|2020-06-16 14:25:00|996.4|995.8|998.6|998|999|998.8|995.8|995.2|161826
1592317800000|2020-06-16 14:30:00|998.8|998.2|993|992.8|999.8|999.6|992.8|992.2|398583
1592318100000|2020-06-16 14:35:00|992.8|992.4|989.4|988.6|994.6|994.2|986|985.4|306266
1592318400000|2020-06-16 14:40:00|989.2|988.4|984|983|989.8|989.4|982.4|982|326830
1592318700000|2020-06-16 14:45:00|983.8|982.8|985.2|984.4|986.6|986.2|982|981|297030
1592319000000|2020-06-16 14:50:00|985.4|984.6|974.6|973.8|985.6|985|970.4|970|525354
1592319300000|2020-06-16 14:55:00|974.4|973.6|966|965|975.6|974.6|964.6|963.2|336443
1592319600000|2020-06-16 15:00:00|965.8|964.8|969|968|969.4|968.6|959|958|552381
1592319900000|2020-06-16 15:05:00|968.8|967.8|971.4|970.8|974.4|974|967.4|966.4|287693
1592320200000|2020-06-16 15:10:00|971.6|971|972|971.2|972.6|971.8|965.4|965|232103
1592320500000|2020-06-16 15:15:00|972.4|971.4|972.2|971.2|976.2|975.8|971.8|971|186598
1592377200000|2020-06-17 07:00:00|984.2|982.4|985.4|983.8|986.4|986.2|981.4|980|233138
1592377500000|2020-06-17 07:05:00|985.2|983.6|987.8|986.6|993.8|993.2|984.4|983.2|304082
1592377800000|2020-06-17 07:10:00|987.6|986.4|982.4|981|989.8|988.4|981.4|980.8|146706
1592378100000|2020-06-17 07:15:00|982.2|981.2|975.8|975|984.2|982.8|975.6|974|377046
1592378400000|2020-06-17 07:20:00|976|975.2|977.4|976|977.6|976|971.8|970|46136
1592378700000|2020-06-17 07:25:00|977.6|976.2|985|983.8|986.6|985|975|973.8|54091
1592379000000|2020-06-17 07:30:00|985.4|984|982.2|981.6|986|985|981.4|980.8|135259
1592379300000|2020-06-17 07:35:00|982|981.4|985.8|984.6|986.6|985.4|980|979.2|81320
1592379600000|2020-06-17 07:40:00|985.6|984.4|987.2|986.6|988.6|987.6|985|983.8|86002
1592379900000|2020-06-17 07:45:00|987|986.2|990.8|990.6|992.2|991.6|985|984.2|113304
1592380200000|2020-06-17 07:50:00|991|990.8|989.2|988.8|992|991.4|986.8|986.2|64700
1592380500000|2020-06-17 07:55:00|989.4|988.6|984.8|984.2|989.4|988.6|984.2|983.2|81032
1592380800000|2020-06-17 08:00:00|984.6|984|978.4|977.8|987|986.2|977.6|977|87781
1592381100000|2020-06-17 08:05:00|978.2|977.6|979.4|978.6|980.4|979.4|975|974.4|95938
1592381400000|2020-06-17 08:10:00|979.6|978.8|979.4|978.8|981.6|980.6|977.6|977|48229
1592381700000|2020-06-17 08:15:00|979.2|979|983.6|983|983.8|983.2|976.6|976|59405
1592382000000|2020-06-17 08:20:00|983.8|983.2|983|982.6|984.6|983.6|982|981.4|43535
1592382300000|2020-06-17 08:25:00|982.8|982.4|984.2|983.6|986.4|985.8|982.8|982.2|182025
1592382600000|2020-06-17 08:30:00|984|983.4|983.2|982.4|985.8|985|982.6|982.2|36852
1592382900000|2020-06-17 08:35:00|983.4|982.6|978.6|978|983.8|983.2|978.2|977.8|64674
1592383200000|2020-06-17 08:40:00|978.4|977.8|980.2|979.4|981.6|981|978.2|977.4|40520
1592383500000|2020-06-17 08:45:00|979.8|979.2|981.2|980.4|983|982.2|978.8|978.6|63453
1592383800000|2020-06-17 08:50:00|981.4|980.6|978|977.4|981.4|980.8|976|975.6|80424
1592384100000|2020-06-17 08:55:00|977.8|977.2|979.2|978.6|980.4|979.8|977.2|976.8|29577
1592384400000|2020-06-17 09:00:00|979.4|978.8|978.8|978.2|979.6|979|976.8|976.4|40505
1592384700000|2020-06-17 09:05:00|978.6|978.4|975.4|975|978.6|978.4|974.4|974|84440
1592385000000|2020-06-17 09:10:00|975.6|974.8|975.4|974.6|975.8|975|973.6|973|33522
1592385300000|2020-06-17 09:15:00|975.2|974.8|969.6|969.2|975.2|974.8|969.4|969|123201
1592385600000|2020-06-17 09:20:00|969.8|969.4|970.8|970.2|971.8|971.6|969.2|968.6|128452
1592385900000|2020-06-17 09:25:00|970.6|970|971.2|970.6|971.6|971.2|969.2|968.8|53299
1592386200000|2020-06-17 09:30:00|971|970.4|970.8|970|971.8|971.4|969.4|968.8|66007
1592386500000|2020-06-17 09:35:00|971|970.2|973|972.6|973.2|972.8|970|969.4|54499
1592386800000|2020-06-17 09:40:00|973.2|972.8|974.6|974.2|975.8|975|972.8|972.2|70045
1592387100000|2020-06-17 09:45:00|974.4|974|969.2|968.2|975.6|975|968.4|967.6|73728
1592387400000|2020-06-17 09:50:00|969|968.4|969|968.6|970.8|970.4|968.4|967.6|90865
1592387700000|2020-06-17 09:55:00|969.2|968.4|968.6|968.2|969.6|969.4|967.2|966.8|51141
1592388000000|2020-06-17 10:00:00|968.8|968.4|969|968.4|969.8|969.2|967.8|967.2|49087
1592388300000|2020-06-17 10:05:00|968.8|968.8|969|968.6|969.4|969.2|967.6|967.2|51969
1592388600000|2020-06-17 10:10:00|968.8|968.4|970.6|970.2|971.8|971.2|968.2|968|27307
1592388900000|2020-06-17 10:15:00|970.8|970.4|971.2|970.6|971.4|971|970.2|970|23912
1592389200000|2020-06-17 10:20:00|971|970.4|971.4|971.2|971.6|971.4|970.4|970|35913
1592389500000|2020-06-17 10:25:00|971.6|971.4|979.2|978.2|979.4|978.6|971.6|971.4|52353
1592389800000|2020-06-17 10:30:00|979|978.4|979.4|978.6|981|980.4|978.8|978.4|33648
1592390100000|2020-06-17 10:35:00|979.6|978.8|979.6|979|980.4|979.6|977.8|977.2|45089
1592390400000|2020-06-17 10:40:00|979.4|979.2|978.6|978|979.8|979.4|978|977.2|34366
1592390700000|2020-06-17 10:45:00|978.8|978.2|981.6|981|981.8|981.2|978.6|978.2|40506
1592391000000|2020-06-17 10:50:00|981.8|981.2|979.6|979.2|982|981.4|978.6|978.2|25684
1592391300000|2020-06-17 10:55:00|979.4|979|982.6|981.8|982.6|981.8|978.8|978.4|28322
1592391600000|2020-06-17 11:00:00|982.4|981.6|983.4|982.8|984.4|983.8|982|981.6|46921
1592391900000|2020-06-17 11:05:00|983.6|982.6|984.2|983.6|984.6|984.4|982.6|982|111665
1592392200000|2020-06-17 11:10:00|984.4|983.8|987|986.2|987.2|986.8|984.2|983.6|105220
1592392500000|2020-06-17 11:15:00|986.8|986|984.2|983.8|987|986.6|984|983.6|76154
1592392800000|2020-06-17 11:20:00|984|983.6|986.4|986|987.2|986.8|983.6|983.2|47045
1592393100000|2020-06-17 11:25:00|986.6|986.2|986.6|986.4|987.4|987|985.4|985|27407
1592393400000|2020-06-17 11:30:00|986.8|986.2|986.8|986.4|987.4|987|985.6|985|38580
1592393700000|2020-06-17 11:35:00|987|986.6|987.4|987|987.4|987.2|986|985.8|48329
1592394000000|2020-06-17 11:40:00|987.6|987.2|985|984.6|987.8|987.4|985|984.6|43414
1592394300000|2020-06-17 11:45:00|985.2|984.8|985.2|985|985.6|985.2|983.8|983.6|85610
1592394600000|2020-06-17 11:50:00|985.4|984.8|986.4|986|987.6|987.4|985.2|984.8|48770
1592394900000|2020-06-17 11:55:00|986.2|985.8|984.4|983.8|986.8|986.6|983.6|982.8|88603
1592395200000|2020-06-17 12:00:00|984.6|984|985.8|985.4|986|985.8|984.6|984|64172
1592395500000|2020-06-17 12:05:00|986|985.6|986.8|986.2|987.8|987.6|986|985.4|62939
1592395800000|2020-06-17 12:10:00|987|986.4|988|987.4|988.2|987.6|986.6|986|38291
1592396100000|2020-06-17 12:15:00|988.2|987.6|988.6|988.2|989.6|989.2|988.2|987.4|50226
1592396400000|2020-06-17 12:20:00|988.4|988|990.4|989.8|990.6|990.2|988.2|988|89667
1592396700000|2020-06-17 12:25:00|990.2|989.6|991|990.6|991|990.6|988.2|987.6|56233
1592397000000|2020-06-17 12:30:00|990.8|990.4|990.8|990.4|991.4|991|990|989.6|52674
1592397300000|2020-06-17 12:35:00|990.6|990.2|989.4|989.2|990.6|990.2|988.4|988.2|77615
1592397600000|2020-06-17 12:40:00|989.6|989.4|989.8|989.2|992|991.8|989.4|989.2|48069
1592397900000|2020-06-17 12:45:00|990|989.4|989.2|988.8|991.2|990.8|989|988.6|44157
1592398200000|2020-06-17 12:50:00|989|988.6|988.6|988|990.2|990|988.6|988|39133
1592398500000|2020-06-17 12:55:00|988.4|988.2|988.6|988|989|988.4|986.8|986.6|49286
1592398800000|2020-06-17 13:00:00|988.8|988.2|988.4|988|989.8|989.4|987.6|987.2|55058
1592399100000|2020-06-17 13:05:00|988.2|987.8|983.2|982.8|988.6|988.4|982.2|981.8|64448
1592399400000|2020-06-17 13:10:00|983.4|983|984.2|983.6|985.4|985|983.2|982.8|58736
1592399700000|2020-06-17 13:15:00|984.4|983.8|983.8|983.6|984.4|984.2|982|981.4|129576
1592400000000|2020-06-17 13:20:00|984|983.8|982|981.8|985.4|984.8|981.2|980.8|81218
1592400300000|2020-06-17 13:25:00|981.8|981.6|984.4|984|985.4|984.8|981.8|981.4|113846
1592400600000|2020-06-17 13:30:00|984.2|984.2|979|978.6|984.2|984.2|978.6|977.8|192856
1592400900000|2020-06-17 13:35:00|979.4|978.8|977.2|976.4|980|979.4|976.4|976|94186
1592401200000|2020-06-17 13:40:00|977.4|976.2|978.8|978.4|979.8|979.2|975.2|974.6|75366
1592401500000|2020-06-17 13:45:00|978.6|978.2|978.6|978|979.2|978.8|976.4|976|69231
1592401800000|2020-06-17 13:50:00|978.8|978.2|980.4|979.8|980.6|980.4|977.8|977.2|145882
1592402100000|2020-06-17 13:55:00|980.2|979.6|977.2|976.4|980.4|979.8|974.6|974|195787
1592402400000|2020-06-17 14:00:00|977|976.2|975.4|974.8|978.8|978.2|974.8|974.2|136908
1592402700000|2020-06-17 14:05:00|975.2|975|976.6|976|978|977.6|975|974.4|77621
1592403000000|2020-06-17 14:10:00|976.4|975.8|975|974.6|977.6|977|974.4|973.8|90739
1592403300000|2020-06-17 14:15:00|975.2|974.8|972.8|972.2|977.8|977.6|971.2|970.4|236283
1592403600000|2020-06-17 14:20:00|972.6|972|970|969.4|973.6|973.4|970|969.2|83890
1592403900000|2020-06-17 14:25:00|970.2|969.2|970|969.4|971.4|971.2|968.6|968|169673
1592404200000|2020-06-17 14:30:00|970.2|969.6|973.8|973|974.8|974|968|967.8|255731
1592404500000|2020-06-17 14:35:00|973.6|972.8|975|974.4|976.4|975.8|972.6|972|75852
1592404800000|2020-06-17 14:40:00|974.8|974.6|977.4|977|977.6|977.2|973.4|972.8|85962
1592405100000|2020-06-17 14:45:00|977.2|976.8|977.6|977|978|977.6|975.8|975.2|109514
1592405400000|2020-06-17 14:50:00|977.4|976.8|981.8|981.4|982.2|981.4|975.8|975.4|112282
1592405700000|2020-06-17 14:55:00|982|981.8|981|980.8|983.4|983.2|980.4|980|116442
1592406000000|2020-06-17 15:00:00|981.2|981.2|979|978.2|982.2|981.8|977.4|976.8|157236
1592406300000|2020-06-17 15:05:00|979.2|978.4|978.2|977.6|980.8|980.4|977.6|977.2|143293
1592406600000|2020-06-17 15:10:00|978|977.8|977.4|976.8|978.2|977.8|974.6|974|232651
1592406900000|2020-06-17 15:15:00|977.2|976.6|976.6|976.2|979.4|978.8|976|975.8|158181
1592463600000|2020-06-18 07:00:00|967.8|966.2|968|966.6|968.8|968|965|963.2|178004
1592463900000|2020-06-18 07:05:00|967.8|966.4|971.6|970.6|973.6|972.2|965.2|964|115605
1592464200000|2020-06-18 07:10:00|971.4|970.2|970.2|969|971.4|970.2|966|965|512177
1592464500000|2020-06-18 07:15:00|970.4|969.2|976|975.2|976.6|975.8|970.4|969.2|161278
1592464800000|2020-06-18 07:20:00|976.2|975.4|969.4|969|978.4|978|969.4|969|129057
1592465100000|2020-06-18 07:25:00|969.8|969.2|971.4|970.6|972.8|971.8|967|966.6|98402
1592465400000|2020-06-18 07:30:00|971.8|970.8|971.6|971.2|973|972.2|970.2|969.2|89844
1592465700000|2020-06-18 07:35:00|971.8|971.4|970.8|970.2|974.2|973.4|970.4|970.2|94114
1592466000000|2020-06-18 07:40:00|971|970.4|972.6|972|973.2|972.6|969.4|968.8|233005
1592466300000|2020-06-18 07:45:00|972.8|972.2|971.8|971.4|974.4|974|971.2|970.4|93903
1592466600000|2020-06-18 07:50:00|971.6|971.2|976.2|975.6|976.8|976.4|971.4|970.6|71727
1592466900000|2020-06-18 07:55:00|976|975.4|977.6|977|977.6|977.2|974.8|974.2|279676
1592467200000|2020-06-18 08:00:00|977.4|976.8|977.4|976.8|977.6|977|974.6|974|221097
1592467500000|2020-06-18 08:05:00|977.6|977|981|980.4|982.2|981.6|976.8|976.6|311665
1592467800000|2020-06-18 08:10:00|981.2|980.6|976.2|975.6|982.2|981.6|975.4|975|68963
1592468100000|2020-06-18 08:15:00|976|975.8|974.6|973.8|976.8|976.2|972.8|972.2|62237
1592468400000|2020-06-18 08:20:00|974.4|973.6|975.6|975|976.2|975.8|973|972.4|131150
1592468700000|2020-06-18 08:25:00|975.4|974.8|976|975.4|977.8|977.4|974.6|974|51082
1592469000000|2020-06-18 08:30:00|975.8|975.6|978.8|978.2|979.4|978.8|973.4|972.8|71905
1592469300000|2020-06-18 08:35:00|978.6|978|983.4|982.8|983.8|983|978.2|977.8|113012
1592469600000|2020-06-18 08:40:00|983.2|982.6|986.8|986.2|987.2|986.6|981.8|981.4|548989
1592469900000|2020-06-18 08:45:00|987|986.4|988.6|988|989.6|989|987|986.4|165013
1592470200000|2020-06-18 08:50:00|988.4|987.8|990.2|989.6|991|990.4|986.6|986|120790
1592470500000|2020-06-18 08:55:00|990|989.8|989.8|989.2|991.8|991.2|988.2|987.8|59797
1592470800000|2020-06-18 09:00:00|989.6|989|983.8|983.2|991|990.6|983.8|983|79363
1592471100000|2020-06-18 09:05:00|983.6|983.4|986.4|985.6|986.4|985.8|982|981.8|53663
1592471400000|2020-06-18 09:10:00|986.2|985.4|986.4|986|986.8|986.4|984|983.4|59486
1592471700000|2020-06-18 09:15:00|986.6|986.2|987.6|987.2|988|987.6|985.6|985|78568
1592472000000|2020-06-18 09:20:00|987.8|987.4|989.8|989|990|989.4|987.2|986.8|136109
1592472300000|2020-06-18 09:25:00|989.6|988.8|989|988.6|990.2|989.8|988.6|988.2|81285
1592472600000|2020-06-18 09:30:00|989.2|988.8|989|988.6|994.4|994.2|988.2|987.8|179940
1592472900000|2020-06-18 09:35:00|989.2|988.8|985|984.4|991.2|990.6|983.8|983.2|130546
1592473200000|2020-06-18 09:40:00|984.8|984.2|982|981.6|985.4|984.6|981.8|981.2|120274
1592473500000|2020-06-18 09:45:00|981.8|981.4|981.8|981.6|983|982.8|980.6|980|135787
1592473800000|2020-06-18 09:50:00|981.6|981.4|980.2|979.6|982|981.4|979.2|978.6|64691
1592474100000|2020-06-18 09:55:00|980.4|979.8|980.6|980.2|980.8|980.4|978|977.4|165295
1592474400000|2020-06-18 10:00:00|980.4|980|979|978.2|980.4|980.2|976.8|976.2|52631
1592474700000|2020-06-18 10:05:00|978.8|978.4|978.2|977.6|978.8|978.6|977.4|977|40696
1592475000000|2020-06-18 10:10:00|978|977.4|978.6|978|978.6|978|976.4|976|67293
1592475300000|2020-06-18 10:15:00|978.2|978.2|979.4|979|980.8|980.2|977.8|977.4|69192
1592475600000|2020-06-18 10:20:00|979.6|978.8|977.4|976.8|980.6|980.2|977|976.6|37141
1592475900000|2020-06-18 10:25:00|977.6|977|979|978.6|979.4|979.2|977|976.6|43545
1592476200000|2020-06-18 10:30:00|979.4|978.8|977.4|977.2|979.4|979|977.4|977|37468
1592476500000|2020-06-18 10:35:00|977.6|977.4|975.8|975.2|978|977.6|974.8|974.4|363748
1592476800000|2020-06-18 10:40:00|975.6|975.4|974.2|973.8|976|975.8|974|973.6|35390
1592477100000|2020-06-18 10:45:00|974.4|974|974.8|974.4|975|974.8|974.2|973.8|44506
1592477400000|2020-06-18 10:50:00|975|974.6|972.4|972|975|974.6|972|971.6|290368
1592477700000|2020-06-18 10:55:00|972.6|972.2|975.4|975|975.4|975|972|971.8|57017
1592478000000|2020-06-18 11:00:00|975.2|974.8|975.4|974.6|976|975.6|973.4|973|257841
1592478300000|2020-06-18 11:05:00|975.2|974.4|973.4|973|975.2|974.4|972|971.4|59261
1592478600000|2020-06-18 11:10:00|973.2|973.2|971.4|971|973.8|973.6|970.6|970|45911
1592478900000|2020-06-18 11:15:00|971.6|971.2|972.2|971.8|972.8|972.2|970.6|970|36678
1592479200000|2020-06-18 11:20:00|972.4|971.6|969.6|969|972.4|971.8|968.8|968.2|50932
1592479500000|2020-06-18 11:25:00|969.8|969.2|969.4|968.8|970.2|969.8|968.4|968.2|77715
1592479800000|2020-06-18 11:30:00|969.2|968.6|969.4|969|971.8|971.4|968.8|968.4|53907
1592480100000|2020-06-18 11:35:00|969.2|968.8|968.2|967.8|969.4|969|967.6|967.4|78670
1592480400000|2020-06-18 11:40:00|968|968|967|966.8|968.8|968.2|966.4|966.2|42548
1592480700000|2020-06-18 11:45:00|966.8|966.6|965|964.2|967.2|967|963.4|963|103107
1592481000000|2020-06-18 11:50:00|964.8|964|962.8|962.4|964.8|964|961.8|961.6|64741
1592481300000|2020-06-18 11:55:00|962.6|962.2|962|961.6|962.6|962.2|958.8|958.4|295984
1592481600000|2020-06-18 12:00:00|962.2|961.8|963.2|962.6|963.4|963|959.8|959.4|158592
1592481900000|2020-06-18 12:05:00|963|962.4|963.6|963.2|964.4|964|961.6|961|120533
1592482200000|2020-06-18 12:10:00|963.4|963|964.8|964.2|965|964.6|962.8|962|95188
1592482500000|2020-06-18 12:15:00|965|964.4|964.8|964.4|965.6|965.2|963|962.6|38687
1592482800000|2020-06-18 12:20:00|965|964.6|965.2|964.8|966.2|965.8|964.4|964|56836
1592483100000|2020-06-18 12:25:00|965|964.6|967.8|967.4|968|967.4|964.8|964.4|79373
1592483400000|2020-06-18 12:30:00|967.6|967.2|966.4|966.2|967.8|967.4|964.2|963.4|95176
1592483700000|2020-06-18 12:35:00|966.6|966.4|968.8|968.2|969.2|968.8|964.8|964.4|77887
1592484000000|2020-06-18 12:40:00|968.6|968.4|968.6|968|969.2|969|967.6|967.2|77582
1592484300000|2020-06-18 12:45:00|969|967.8|969.4|969|971.2|971|969|967.8|75405
1592484600000|2020-06-18 12:50:00|969.2|968.8|970|969.6|971.8|971.4|969|968.4|53031
1592484900000|2020-06-18 12:55:00|970.2|969.8|970.4|970|971.4|971|969.2|968.6|35976
1592485200000|2020-06-18 13:00:00|970.8|969.8|967|966.8|970.8|970.4|967|966.8|54734
1592485500000|2020-06-18 13:05:00|967.2|966.6|966.4|966|967.2|966.6|965.4|965|70511
1592485800000|2020-06-18 13:10:00|966.6|965.8|966.6|966|968.4|968.2|966.4|965.8|46374
1592486100000|2020-06-18 13:15:00|966.4|966.2|968.2|967.6|968.2|967.8|966.4|965.8|36342
1592486400000|2020-06-18 13:20:00|968|967.4|965.8|965.2|968|967.6|965|964.6|60088
1592486700000|2020-06-18 13:25:00|965.6|965.4|963.8|963.4|966.6|966.4|963.4|962.8|71411
1592487000000|2020-06-18 13:30:00|963.6|963.2|961.8|961.4|965.8|965.4|961.6|961.2|166073
1592487300000|2020-06-18 13:35:00|962|961.6|964.8|964.6|966|965.6|960.6|960.2|167106
1592487600000|2020-06-18 13:40:00|965|964.4|967.8|967.2|968.2|967.6|963.4|963.2|140029
1592487900000|2020-06-18 13:45:00|968|967.4|971.2|970.8|971.2|970.8|966|965.6|187387
1592488200000|2020-06-18 13:50:00|971|970.6|968.2|967.4|971.8|971.6|968|967.4|223034
1592488500000|2020-06-18 13:55:00|968|967.2|966|965.4|969.2|969|965.8|965.2|76637
1592488800000|2020-06-18 14:00:00|965.8|965.6|969.2|968.6|970.2|969.8|965.8|965.4|145014
1592489100000|2020-06-18 14:05:00|969.4|968.8|974.4|974.2|975.2|975|969.2|968.8|137610
1592489400000|2020-06-18 14:10:00|974.2|974|975.6|975.4|975.8|975.6|971.6|971.4|242102
1592489700000|2020-06-18 14:15:00|975.8|975.6|977.6|977|977.8|977.2|974|973.4|175689
1592490000000|2020-06-18 14:20:00|977.8|977.2|974.6|974.2|978|977.6|972.6|972.4|142611
1592490300000|2020-06-18 14:25:00|974.4|974|975.8|975.6|978|977.4|974.2|973.8|130254
1592490600000|2020-06-18 14:30:00|976|975.8|978.8|978.2|979|978.2|970.2|969.8|233611
1592490900000|2020-06-18 14:35:00|979|978.4|979|978.2|981|980.4|978.4|978|180098
1592491200000|2020-06-18 14:40:00|979.2|978.4|978|977.4|979.6|979.4|975.6|975|244242
1592491500000|2020-06-18 14:45:00|978.2|977.6|978.6|978|980.8|980.2|976.4|975.6|165939
1592491800000|2020-06-18 14:50:00|978.8|978.2|973.6|973.2|979.4|979|973.2|972.6|156712
1592492100000|2020-06-18 14:55:00|973.8|973.4|978|977.4|978.6|978.2|973.4|972.8|179639
1592492400000|2020-06-18 15:00:00|977.8|977.2|979.2|978.8|979.8|979.6|976.4|976|319427
1592492700000|2020-06-18 15:05:00|979.4|979|978.4|978|980|979.6|978|977.8|301932
1592493000000|2020-06-18 15:10:00|978.2|978.2|979.4|979|980|979.6|977.8|977.4|233509
1592493300000|2020-06-18 15:15:00|979.2|978.8|980.2|979.4|980.6|980.4|979.2|978.8|239807
1592550300000|2020-06-19 07:05:00|994|986|986.4|985.4|994|989.8|984.2|983.6|4373186
1592550600000|2020-06-19 07:10:00|986.2|985.6|985.2|984.2|987|986.2|979.2|979|368433
1592550900000|2020-06-19 07:15:00|985|984.4|982.8|982.4|986.4|986|982.2|981.8|212241
1592551200000|2020-06-19 07:20:00|981.8|982.2|979.4|978.6|983.4|982.8|977|976.2|275807
1592551500000|2020-06-19 07:25:00|979.2|978.2|980.8|980.2|982.2|981.2|978.6|977.8|279448
1592551800000|2020-06-19 07:30:00|980.6|980|979.4|978.8|980.6|980.2|976.8|976.2|192861
1592552100000|2020-06-19 07:35:00|979.6|979|979.4|978.6|980|979.2|977.4|976.6|143272
1592552400000|2020-06-19 07:40:00|979.2|978.4|979.8|979.4|982|981|978.4|978.2|112268
1592552700000|2020-06-19 07:45:00|980|979.6|976.2|975.8|980.6|980.2|975|974.2|122067
1592553000000|2020-06-19 07:50:00|976|975.6|974.8|974|976.8|976.4|974|973.2|91545
1592553300000|2020-06-19 07:55:00|974.6|973.8|978.6|978|978.8|978.2|974|973|43929
1592553600000|2020-06-19 08:00:00|978.4|977.8|978.8|978.2|979.8|979.4|976.8|976.4|63395
1592553900000|2020-06-19 08:05:00|978.6|978|973.4|972.4|978.6|978|973|972.2|140545
1592554200000|2020-06-19 08:10:00|973.6|972.6|972.8|972.2|975.6|975.2|971.8|971|177375
1592554500000|2020-06-19 08:15:00|972.6|972|972.2|971.8|973.2|972.8|971.6|971|129307
1592554800000|2020-06-19 08:20:00|972.4|972|973.6|973.2|974|973.8|972.4|971.8|53763
1592555100000|2020-06-19 08:25:00|973.4|973|972.2|971.8|974|973.8|971.6|970.8|73350
1592555400000|2020-06-19 08:30:00|972|971.6|973.6|973.2|974.2|973.8|971.8|971.6|43717
1592555700000|2020-06-19 08:35:00|973.8|973.4|971.8|971.4|973.8|973.4|971.4|971|48153
1592556000000|2020-06-19 08:40:00|972|971.2|975.4|974.8|975.4|974.8|971|970.2|66580
1592556300000|2020-06-19 08:45:00|975.2|975|977|976.2|977|976.4|974.6|974|37291
1592556600000|2020-06-19 08:50:00|976.8|976.4|977|976.6|977|976.6|975.8|975.6|21196
1592556900000|2020-06-19 08:55:00|976.8|976.4|976.2|975.8|977.4|976.8|975.8|975.6|28667
1592557200000|2020-06-19 09:00:00|976|976|978.2|977.8|978.6|978.2|975.8|975.6|43148
1592557500000|2020-06-19 09:05:00|978.4|978|978|977.6|978.6|978.4|976.8|976.4|31734
1592557800000|2020-06-19 09:10:00|977.8|977.4|980|979.8|980.4|980|977.6|977.2|88371
1592558100000|2020-06-19 09:15:00|979.8|979.6|979.8|979.2|981.6|981|979.4|979|60932
1592558400000|2020-06-19 09:20:00|979.6|978.8|980.4|979.8|981|980.6|978.4|978|62526
1592558700000|2020-06-19 09:25:00|980.6|980|979.6|979|981|980.2|978.6|978|22839
1592559000000|2020-06-19 09:30:00|979.4|979.2|979.6|979.4|980|979.6|978.6|978.2|31326
1592559300000|2020-06-19 09:35:00|979.8|979.6|981.4|981|982.6|982.2|979.8|979.6|281089
1592559600000|2020-06-19 09:40:00|981.6|981.2|978.8|978.2|982.6|982|978.4|978|60202
1592559900000|2020-06-19 09:45:00|979|978|975.8|975.4|979.4|979.2|975.4|975.2|117201
1592560200000|2020-06-19 09:50:00|976|975.6|977.8|977.4|981.4|981|975.6|975.4|472269
1592560500000|2020-06-19 09:55:00|977.6|977.6|977.4|977.2|979.2|979|976.2|976|328231
1592560800000|2020-06-19 10:00:00|977.6|977|975.6|975.2|977.6|977|973.6|973.2|86880
1592561100000|2020-06-19 10:05:00|975.4|975|978.8|978.2|979.6|979.2|975.2|974.6|26994
1592561400000|2020-06-19 10:10:00|978.6|978.4|977.8|977.2|980.4|980|977.6|977|32968
1592561700000|2020-06-19 10:15:00|977.6|977|977.4|977|979|978.4|977|976.4|35099
1592562000000|2020-06-19 10:20:00|977.6|977.2|977.4|976.8|978.4|977.8|976.6|976.2|37665
1592562300000|2020-06-19 10:25:00|977.6|977|976.2|975.6|978|977.4|976|975.6|15556
1592562600000|2020-06-19 10:30:00|976|975.4|975|974.6|976.2|975.6|974.8|974.2|26393
1592562900000|2020-06-19 10:35:00|975.2|974.8|977|976.4|977|976.6|975.2|974.8|31326
1592563200000|2020-06-19 10:40:00|977.2|976.6|976.8|976.2|977.4|976.8|976.4|976|15306
1592563500000|2020-06-19 10:45:00|977|976.4|978|977.8|978.6|978|976.4|975.8|27259
1592563800000|2020-06-19 10:50:00|978.2|978|977.4|977|980|979.4|977.2|976.6|74874
1592564100000|2020-06-19 10:55:00|977.2|976.8|979|978.4|979.4|979|977.2|976.8|38616
1592564400000|2020-06-19 11:00:00|979.2|978.6|978.4|978|979.4|979|977.8|977.4|25712
1592564700000|2020-06-19 11:05:00|978.2|977.8|978|977.6|979.4|978.8|978|977.4|21760
1592565000000|2020-06-19 11:10:00|978.2|977.4|977|976.4|978.2|977.6|976.4|975.8|21857
1592565300000|2020-06-19 11:15:00|976.8|976.6|977.4|977|977.4|977|976.4|976|25722
1592565600000|2020-06-19 11:20:00|977.6|977.2|976.2|975.6|977.6|977.2|976|975.4|24179
1592565900000|2020-06-19 11:25:00|976.4|975.8|977|976.4|977.4|977|976.2|975.8|23500
1592566200000|2020-06-19 11:30:00|977.2|976.6|977.8|977.4|978.4|978|977|976.4|52834
1592566500000|2020-06-19 11:35:00|978|977.6|978.8|978.4|979.2|978.8|977.2|976.6|28710
1592566800000|2020-06-19 11:40:00|978.6|978.6|978.4|978.2|979|978.8|978.4|978|28427
1592567100000|2020-06-19 11:45:00|978.6|978.4|979|978.4|979|978.8|978.2|978|31164
1592567400000|2020-06-19 11:50:00|978.8|978.2|979|978.6|980|979.4|978.4|978|42930
1592567700000|2020-06-19 11:55:00|979.2|978.8|981.2|980.4|981.2|981|979.2|978.8|17282
1592568000000|2020-06-19 12:00:00|981|980.6|983|982.8|983|982.8|981|980.6|98444
1592568300000|2020-06-19 12:05:00|983.2|983|985.2|984.8|986.8|986.2|983|982.6|90447
1592568600000|2020-06-19 12:10:00|985|985|986|985.4|986.6|986.2|983.6|983.2|72499
1592568900000|2020-06-19 12:15:00|986.2|985.6|987.6|987|988.2|987.8|985.8|985.4|87849
1592569200000|2020-06-19 12:20:00|987.8|987.2|987.2|987|988.4|988|986.6|986.2|64109
1592569500000|2020-06-19 12:25:00|987|986.8|987.4|986.8|988|987.6|986.4|985.8|62293
1592569800000|2020-06-19 12:30:00|987.6|987|989.6|989|989.6|989.4|987|986.8|172780
1592570100000|2020-06-19 12:35:00|989.4|988.8|989.8|989.4|990.8|990.2|989|988.6|120805
1592570400000|2020-06-19 12:40:00|989.6|989.2|988.6|988|990.2|989.8|987.6|987|39550
1592570700000|2020-06-19 12:45:00|988.8|988.2|987.8|987.4|989.2|988.8|987.2|986.6|78477
1592571000000|2020-06-19 12:50:00|988|987.6|987.4|986.8|988|987.6|986.8|986.4|58857
1592571300000|2020-06-19 12:55:00|987.2|986.6|986.4|985.8|987.6|987.4|986.2|985.6|24403
1592571600000|2020-06-19 13:00:00|986.2|985.6|985.2|984.6|986.2|985.6|983.8|983.6|85279
1592571900000|2020-06-19 13:05:00|985.8|984.8|984.2|983.6|985.8|985.2|983.4|982.8|41966
1592572200000|2020-06-19 13:10:00|984.4|983.8|983.8|983.2|985.2|984.6|983.4|983|46732
1592572500000|2020-06-19 13:15:00|983.6|983.4|983.8|983.2|984|983.8|983.2|982.8|29389
1592572800000|2020-06-19 13:20:00|983.6|983|984.4|984|985|984.6|983.4|983|63549
1592573100000|2020-06-19 13:25:00|984.6|984.2|985|984.8|986.4|985.8|984.2|983.6|88118
1592573400000|2020-06-19 13:30:00|985.2|985|980.6|980.2|986|985.8|980.6|980.2|99373
1592573700000|2020-06-19 13:35:00|980.8|980.4|978.8|978.2|981.2|981|978.2|977.8|80130
1592574000000|2020-06-19 13:40:00|979|978.4|977.6|977.2|979.2|979|975.8|975.4|106862
1592574300000|2020-06-19 13:45:00|977.8|977.4|978.8|978.4|978.8|978.6|976|975.6|99228
1592574600000|2020-06-19 13:50:00|979|978.2|977.2|976.8|979.4|979|977|976.4|58918
1592574900000|2020-06-19 13:55:00|977.4|977|976|975.4|977.8|977.4|973.4|973|148599
1592575200000|2020-06-19 14:00:00|976.2|975.6|976|975.2|977.4|977|974.4|974.2|199422
1592575500000|2020-06-19 14:05:00|975.8|975|974.8|974.2|976.6|976.2|973.6|973.4|132886
1592575800000|2020-06-19 14:10:00|974.6|974.6|974.4|973.6|975.2|974.8|972|971.4|598357
1592576100000|2020-06-19 14:15:00|974.6|973.8|975.8|975.2|976.2|975.8|974.6|973.8|140342
1592576400000|2020-06-19 14:20:00|975.6|975.4|974.4|974.2|976.4|975.8|973.6|973.4|298305
1592576700000|2020-06-19 14:25:00|974.2|974|973.8|973.4|974.4|974|971.2|971|143046
1592577000000|2020-06-19 14:30:00|974|973.6|972.4|972|974|973.8|971.2|970.8|119817
1592577300000|2020-06-19 14:35:00|972.6|972.2|971.8|971.2|973.6|973.2|970.8|970.4|138802
1592577600000|2020-06-19 14:40:00|971.6|971|972.4|972|973.4|973|970.2|970|185744
1592577900000|2020-06-19 14:45:00|972.2|971.8|974.4|974|974.6|974|970.8|970.2|164209
1592578200000|2020-06-19 14:50:00|974.2|973.8|976.2|975.8|976.4|976|973.6|973.2|177264
1592578500000|2020-06-19 14:55:00|976|975.6|973|972.4|976|975.8|972|971.6|217825
1592578800000|2020-06-19 15:00:00|972.8|972.6|972.4|972.2|974|973.8|971.2|970.8|175676
1592579100000|2020-06-19 15:05:00|972.2|972|971.8|971.2|973.8|973.4|970.8|970.6|175164
1592579400000|2020-06-19 15:10:00|972|971.4|973.2|972.8|974|973.6|971.4|971|218109
1592579700000|2020-06-19 15:15:00|973|973|972|971.4|975.6|975|971.8|971|335723
1592809200000|2020-06-22 07:00:00|966.2|965|958.8|957.4|966.6|965.4|953.4|951.4|312102
1592809500000|2020-06-22 07:05:00|958.6|957.2|956.8|955.6|958.6|957.2|951.6|951|281929
1592809800000|2020-06-22 07:10:00|957|955.8|965.4|963.8|965.8|964.2|957|955.8|82607
1592810100000|2020-06-22 07:15:00|965.6|964|964.8|963.4|965.8|964.6|961.4|960|245133
1592810400000|2020-06-22 07:20:00|964.6|963.2|968.2|966.8|969.8|968.4|963|962.2|77392
1592810700000|2020-06-22 07:25:00|968.4|967|975.8|974.4|976|974.8|968.4|967|152996
1592811000000|2020-06-22 07:30:00|976|974.6|980.2|979.4|980.4|979.8|974|973.4|152392
1592811300000|2020-06-22 07:35:00|980|979.6|978|977|980|979.6|976.8|976|196882
1592811600000|2020-06-22 07:40:00|977.8|977.2|977.2|976.4|980.8|980|976.4|976|74851
1592811900000|2020-06-22 07:45:00|977.6|976.6|981|980.6|982.6|982.4|977.6|976.6|92092
1592812200000|2020-06-22 07:50:00|981.2|980.8|980.8|979.6|983|982.2|979.4|978.8|48322
1592812500000|2020-06-22 07:55:00|981|979.8|978.4|977.6|982|981.2|978|977.4|83710
1592812800000|2020-06-22 08:00:00|978.2|977.8|973.6|973|979|978.4|973.6|972.8|86713
1592813100000|2020-06-22 08:05:00|973.8|973.2|975.8|975.2|976.8|976.2|973.8|973.2|44398
1592813400000|2020-06-22 08:10:00|975.6|975|972|971.4|976|975.4|972|971.4|40685
1592813700000|2020-06-22 08:15:00|971.8|971.2|970|969.4|974.4|973.6|969.6|969.2|78134
1592814000000|2020-06-22 08:20:00|969.8|969.2|970.6|970.2|972|971.4|969.4|968.8|59718
1592814300000|2020-06-22 08:25:00|970.4|970|971.6|971|972.2|971.6|970|969.2|47305
1592814600000|2020-06-22 08:30:00|971|970.8|973.2|972.6|973.4|972.8|970.4|970|33247
1592814900000|2020-06-22 08:35:00|973.4|972.8|977.4|976.8|978.8|978.2|973.4|972.8|94202
1592815200000|2020-06-22 08:40:00|977.6|977|980|979.2|980.6|980|977.4|977|94550
1592815500000|2020-06-22 08:45:00|980.2|979.4|980.6|980|982.2|982|979|978.8|90456
1592815800000|2020-06-22 08:50:00|980.8|980.2|979.8|979.2|981.4|980.8|979.4|979|34715
1592816100000|2020-06-22 08:55:00|979.6|979|980|979.6|980|979.6|977.6|977|59001
1592816400000|2020-06-22 09:00:00|979.8|979.4|982.2|981.6|982.8|982.2|979.6|978.8|85147
1592816700000|2020-06-22 09:05:00|982|981.8|980.6|980|982.4|982.2|980|979.6|42773
1592817000000|2020-06-22 09:10:00|980.8|980.2|979|978.6|980.8|980.2|978.4|978.2|96346
1592817300000|2020-06-22 09:15:00|979.2|978.8|976.6|975.8|979.6|979.2|976.6|975.8|44250
1592817600000|2020-06-22 09:20:00|976.4|975.6|977.4|977|978.6|978|975.8|975.6|50865
1592817900000|2020-06-22 09:25:00|977.6|976.8|979|978.4|980.4|980|976|975.4|65339
1592818200000|2020-06-22 09:30:00|978.8|978.2|978|977.4|979.6|979|978|977.4|85438
1592818500000|2020-06-22 09:35:00|977.8|977.6|978.4|977.8|979.8|979.2|976.8|976.2|50666
1592818800000|2020-06-22 09:40:00|978.2|978|976|975.6|979|978.6|976|975.4|44020
1592819100000|2020-06-22 09:45:00|976.2|975.8|975.2|974.8|977|976.8|974.8|974.6|34551
1592819400000|2020-06-22 09:50:00|975.4|975|974.4|974|975.8|975.2|973.4|973|22905
1592819700000|2020-06-22 09:55:00|974.2|973.8|973.2|972.8|974.6|974.2|972.6|972.2|37474
1592820000000|2020-06-22 10:00:00|973.4|972.6|975|974.6|975.2|974.6|971.8|971.4|36891
1592820300000|2020-06-22 10:05:00|975.2|974.8|974.6|974.2|976.6|976|974.4|974.2|49428
1592820600000|2020-06-22 10:10:00|974.4|974|971.6|971|975.2|974.6|971.4|971|23184
1592820900000|2020-06-22 10:15:00|971.4|970.8|968.6|968|971.6|971.2|968.2|968|77861
1592821200000|2020-06-22 10:20:00|968.8|968.2|968.6|968.2|969.6|969.2|968.2|968|26744
1592821500000|2020-06-22 10:25:00|968.4|968|967.6|967|968.8|968.2|965.8|965.6|55950
1592821800000|2020-06-22 10:30:00|967.8|967.2|967.6|967.2|968.6|968.2|967.4|967|17410
1592822100000|2020-06-22 10:35:00|967.8|967.4|970.2|969.8|970.4|970|967|966.6|26212
1592822400000|2020-06-22 10:40:00|970|969.6|971.4|971|971.6|971.2|969.6|969.2|34581
1592822700000|2020-06-22 10:45:00|971.2|970.8|969.4|969|971.2|970.8|968.6|968|30036
1592823000000|2020-06-22 10:50:00|969.2|968.8|967.2|966.8|970.6|970.4|966.8|966.2|58371
1592823300000|2020-06-22 10:55:00|967|966.6|969|968.4|970|969.4|966.8|966.4|95725
1592823600000|2020-06-22 11:00:00|969.2|968.6|968.2|967.6|969.8|969.4|967|966.8|17140
1592823900000|2020-06-22 11:05:00|968|967.4|966.4|965.8|968.2|967.8|966.2|965.6|22744
1592824200000|2020-06-22 11:10:00|966.2|965.6|965.4|964.6|966.2|965.8|964.6|964|45616
1592824500000|2020-06-22 11:15:00|965.6|964.8|965.8|965.4|966.8|966.4|964.8|964.4|20986
1592824800000|2020-06-22 11:20:00|965.6|965.2|964.2|963.8|965.8|965.6|963.6|963.2|18173
1592825100000|2020-06-22 11:25:00|964.4|963.6|964.8|964.4|965|964.6|963.6|963.2|35280
1592825400000|2020-06-22 11:30:00|964.6|964.2|964.2|963.6|964.8|964.4|963.4|963|13178
1592825700000|2020-06-22 11:35:00|964|963.4|964.6|964.2|965.4|964.8|963|962.6|35744
1592826000000|2020-06-22 11:40:00|964.4|964|964.2|963.8|964.6|964.2|963.6|963.2|10506
1592826300000|2020-06-22 11:45:00|964.4|964|965.8|965.2|965.8|965.4|964.2|963.8|17144
1592826600000|2020-06-22 11:50:00|966|965.4|968.2|967.6|968.4|968|965.8|965.4|51340
1592826900000|2020-06-22 11:55:00|968|967.4|968.6|968|969|968.6|967.2|967|19838
1592827200000|2020-06-22 12:00:00|968.8|968.2|970.6|970|970.6|970.4|968.4|968|41167
1592827500000|2020-06-22 12:05:00|970.4|970.2|970.8|970.4|971.6|971.2|970.4|970|47047
1592827800000|2020-06-22 12:10:00|971|970.6|970.6|970.2|972.4|971.8|969.4|969|53442
1592828100000|2020-06-22 12:15:00|970.8|970.4|971.6|971|972.6|972.2|970.6|970.2|24260
1592828400000|2020-06-22 12:20:00|971.8|971.2|970.6|970.2|971.8|971.6|970.2|969.8|40626
1592828700000|2020-06-22 12:25:00|970.4|970|970.6|970|970.8|970.4|970|969.6|45254
1592829000000|2020-06-22 12:30:00|970.4|970.2|971|970.8|971.6|971|970.2|970|27758
1592829300000|2020-06-22 12:35:00|971.2|971|969.8|969.2|971.2|971|969.6|969|22570
1592829600000|2020-06-22 12:40:00|970|969.4|969|968.6|970.8|970.4|969|968.6|32414
1592829900000|2020-06-22 12:45:00|968.8|968.4|970|969.4|970.2|970|968.6|968.2|21734
1592830200000|2020-06-22 12:50:00|969.8|969.2|968.4|968|970|969.6|968|967.6|30734
1592830500000|2020-06-22 12:55:00|968.6|968.2|971.6|971|971.6|971.2|967.6|967.2|84582
1592830800000|2020-06-22 13:00:00|971.8|971.2|972.6|972|973.8|973.2|971.6|971|84032
1592831100000|2020-06-22 13:05:00|972.8|972.2|972.2|971.6|973|972.6|971.6|971.2|21785
1592831400000|2020-06-22 13:10:00|972|971.8|971.2|970.6|972.8|972.4|970.6|970.2|60490
1592831700000|2020-06-22 13:15:00|971.4|970.8|970.2|969.8|971.4|971|969.6|969.2|32145
1592832000000|2020-06-22 13:20:00|970.4|970|971.8|971.4|972|971.6|970.4|970|54774
1592832300000|2020-06-22 13:25:00|971.6|971.2|971.6|971.2|973.6|973.4|971.6|971.2|34573
1592832600000|2020-06-22 13:30:00|971.4|971|968|967.6|972|971.4|967|966.6|223489
1592832900000|2020-06-22 13:35:00|968.2|967.8|966.6|966|968.8|968.2|965.8|965.6|118194
1592833200000|2020-06-22 13:40:00|966.4|966.2|971.8|971|972|971.4|965.2|964.8|177629
1592833500000|2020-06-22 13:45:00|971.6|970.8|975.6|975|975.6|975|971|970.6|96413
1592833800000|2020-06-22 13:50:00|975.4|974.8|977|976.4|977.8|977.4|973.8|973.2|107811
1592834100000|2020-06-22 13:55:00|976.8|976.2|976|975.4|980|979.8|976|975.4|133984
1592834400000|2020-06-22 14:00:00|976.2|975.8|976.8|976|977.8|977|973.8|973.2|88597
1592834700000|2020-06-22 14:05:00|977|976.2|975.8|975.4|977|976.6|974.4|973.8|56587
1592835000000|2020-06-22 14:10:00|975.6|975.2|977.8|977.2|978.4|978|974.6|974.4|95719
1592835300000|2020-06-22 14:15:00|978|977.6|973.4|972.6|978|977.6|972.6|972.4|156534
1592835600000|2020-06-22 14:20:00|973.6|972.8|976.8|976.2|977|976.6|973.6|972.8|105878
1592835900000|2020-06-22 14:25:00|977|976.4|976.6|976|978.8|978.4|976.2|976|67586
1592836200000|2020-06-22 14:30:00|976.8|975.8|973.8|973.4|976.8|976|973.6|973.2|70397
1592836500000|2020-06-22 14:35:00|973.6|973.2|974.4|973.8|975.2|975|973.2|973|79555
1592836800000|2020-06-22 14:40:00|974.2|974|973.4|973|974.8|974.4|972.6|972|78410
1592837100000|2020-06-22 14:45:00|973.6|973.2|971.4|971|974.2|973.8|971.2|970.8|66763
1592837400000|2020-06-22 14:50:00|971.6|971.2|971.4|970.8|972.6|972.2|971|970.6|72399
1592837700000|2020-06-22 14:55:00|971.6|971|970.4|969.8|972.2|971.4|969.6|969.4|111862
1592838000000|2020-06-22 15:00:00|970.2|969.6|970.6|970.2|972.2|971.8|969|968.6|171816
1592838300000|2020-06-22 15:05:00|970.4|970|969.6|969.2|971.2|970.8|969.2|968.8|110169
1592838600000|2020-06-22 15:10:00|969.4|969|970.6|970|971.2|970.6|968.4|968|143818
1592838900000|2020-06-22 15:15:00|970.8|970.2|970.6|970|972|971.6|970|969.6|109593
1592895600000|2020-06-23 07:00:00|980|979|982.4|980.2|984.6|983.2|976.8|975.4|156243
1592895900000|2020-06-23 07:05:00|982.2|980|983.4|982.4|985|984.4|974|973|181365
1592896200000|2020-06-23 07:10:00|983.6|982.6|985.6|984.4|986|985.8|980|979.8|579008
1592896500000|2020-06-23 07:15:00|985.8|984.6|988|987.4|992.4|991.6|985.6|984.6|396034
1592896800000|2020-06-23 07:20:00|988.2|987.6|988.2|987.6|990.8|990.4|987.2|986.6|178593
1592897100000|2020-06-23 07:25:00|988|987.4|993|992|993.6|992.8|988|987.2|422321
1592897400000|2020-06-23 07:30:00|992.8|991.8|990.8|990.2|993.2|993|990|989.6|240933
1592897700000|2020-06-23 07:35:00|991.2|990.4|989.4|988.8|992.4|991.6|989|988.4|115319
1592898000000|2020-06-23 07:40:00|989.6|989|990.6|989.8|993.2|992.8|988.8|988.2|288603
1592898300000|2020-06-23 07:45:00|990.4|989.6|989.2|988.8|990.6|990|987.8|987|220067
1592898600000|2020-06-23 07:50:00|989.4|988.6|992.2|991.6|993.2|992.8|989|988.6|397412
1592898900000|2020-06-23 07:55:00|992.4|991.8|994.4|993.8|995.4|995|992.4|991.8|304326
1592899200000|2020-06-23 08:00:00|994.2|994|995.6|995.2|996|995.8|992|991.4|210695
1592899500000|2020-06-23 08:05:00|995.8|995.4|995.6|994.8|997|996.8|992.8|992.4|222294
1592899800000|2020-06-23 08:10:00|995.4|994.6|995.6|995.2|995.8|995.4|993.6|993.4|124335
1592900100000|2020-06-23 08:15:00|995.4|995.4|993.6|993|996.6|996|992.2|992|105640
1592900400000|2020-06-23 08:20:00|993.4|992.8|993|992.4|994.4|993.8|992|991.6|99049
1592900700000|2020-06-23 08:25:00|992.8|992.2|992.2|991.6|993.8|993.2|991.4|991|211817
1592901000000|2020-06-23 08:30:00|992.4|991.8|991|990.4|993.6|993.2|990.4|990|130748
1592901300000|2020-06-23 08:35:00|991.2|990.6|988|987.6|992.4|992|987.6|987|278158
1592901600000|2020-06-23 08:40:00|988.2|987.8|988.2|988|990.2|990|987.4|987|235391
1592901900000|2020-06-23 08:45:00|988.6|988.2|988.4|988|989.8|989.2|986.6|986.4|67453
1592902200000|2020-06-23 08:50:00|988.6|988.2|990.6|990.2|992.4|991.8|988.6|988|102449
1592902500000|2020-06-23 08:55:00|990.4|990.4|988|987.6|990.8|990.4|987.2|987|73514
1592902800000|2020-06-23 09:00:00|988.2|987.8|990.2|989.6|990.4|990|986.4|986|40681
1592903100000|2020-06-23 09:05:00|990.4|989.8|988.6|988.2|990.4|990.2|987.8|987.2|62812
1592903400000|2020-06-23 09:10:00|988.8|988.4|987.8|987.6|989.6|989|987.6|987|20926
1592903700000|2020-06-23 09:15:00|988|987.4|988|987.6|990.8|990.2|988|987.4|59164
1592904000000|2020-06-23 09:20:00|988.2|987.4|987.6|987.2|989|988.6|987|986.6|77878
1592904300000|2020-06-23 09:25:00|987.8|987|990|989.8|990.6|990.2|986.8|986.4|94649
1592904600000|2020-06-23 09:30:00|990.2|990|993.4|993|993.8|993.4|989.8|989.2|85854
1592904900000|2020-06-23 09:35:00|993.6|993.2|994.8|994.4|994.8|994.4|991.8|991.6|59601
1592905200000|2020-06-23 09:40:00|995|994.6|995.4|994.8|995.6|995.2|992.6|992.2|132763
1592905500000|2020-06-23 09:45:00|995.2|994.6|997.4|997|997.8|997.4|994.2|993.8|178049
1592905800000|2020-06-23 09:50:00|997.6|997.2|997.8|997.4|998.6|998.4|996.4|996|56805
1592906100000|2020-06-23 09:55:00|998|997.6|997.2|996.6|998.6|998.2|996|995.6|105973
1592906400000|2020-06-23 10:00:00|997.4|996.8|995|994.4|997.4|997.2|994|993.8|95942
1592906700000|2020-06-23 10:05:00|995.2|994.6|997.2|996.4|998.4|998.2|994.2|994|158856
1592907000000|2020-06-23 10:10:00|997|996.6|1000.5|999.8|1001|1000.5|996.2|996|317294
1592907300000|2020-06-23 10:15:00|1000|1000|1001|1000|1001|1000.5|998.4|998.2|68406
1592907600000|2020-06-23 10:20:00|1000.5|1000.5|998.8|998.4|1000.5|1000.5|998.4|998.2|57519
1592907900000|2020-06-23 10:25:00|998.6|998.2|999.8|999.4|1000.5|1000|998|997.4|61902
1592908200000|2020-06-23 10:30:00|1000|999.6|998.2|997.8|1000|999.8|997.6|997.2|55334
1592908500000|2020-06-23 10:35:00|998|997.6|997.6|997.2|998.2|998|997.4|997|41942
1592908800000|2020-06-23 10:40:00|997.8|997|998.2|998|998.4|998|995.8|995.6|69300
1592909100000|2020-06-23 10:45:00|998.4|998.2|998|997.4|999|998.8|997.6|997.2|19285
1592909400000|2020-06-23 10:50:00|997.8|997.2|996.8|996.4|997.8|997.4|995.4|995|184138
1592909700000|2020-06-23 10:55:00|996.6|996.2|995.6|995.4|996.6|996.2|994.2|994|54210
1592910000000|2020-06-23 11:00:00|995.4|995.2|996.2|995.6|997|996.6|993.8|993.2|63259
1592910300000|2020-06-23 11:05:00|996|995.4|996.8|996.4|997.4|997|995.2|995|45412
1592910600000|2020-06-23 11:10:00|997|996.2|994|993.6|997|996.6|993.8|993.4|34521
1592910900000|2020-06-23 11:15:00|994.2|993.8|996.8|996.4|997.6|997.2|994|993.8|30260
1592911200000|2020-06-23 11:20:00|997.2|996.6|999.4|999|999.6|999.4|997.2|996.6|53152
1592911500000|2020-06-23 11:25:00|999.6|999.2|999|998.6|999.6|999.4|998.2|998|30344
1592911800000|2020-06-23 11:30:00|999.2|998.8|1001.5|1001|1002|1001.5|999|998.8|101987
1592912100000|2020-06-23 11:35:00|1002|1001.5|1006|1005|1006|1005.5|1001.5|1001|100001
1592912400000|2020-06-23 11:40:00|1006.5|1005.5|1003|1002.5|1007|1006.5|1002.5|1002|123859
1592912700000|2020-06-23 11:45:00|1003.5|1003|1004.5|1004|1006|1005|1003|1003|51401
1592913000000|2020-06-23 11:50:00|1004|1003.5|1006.5|1005.5|1007|1006.5|1003|1002.5|227717
1592913300000|2020-06-23 11:55:00|1007|1006|1005|1004.5|1007|1006.5|1005|1004.5|44966
1592913600000|2020-06-23 12:00:00|1004.5|1004|1003|1002.5|1004.5|1004|1002.5|1002|74082
1592913900000|2020-06-23 12:05:00|1002.5|1002|1006|1005|1006|1005.5|1002.5|1002|88993
1592914200000|2020-06-23 12:10:00|1006.5|1005.5|1006|1005.5|1007|1006.5|1003.5|1003|59747
1592914500000|2020-06-23 12:15:00|1006.5|1006|1007|1006|1007|1006.5|1005.5|1004.5|36583
1592914800000|2020-06-23 12:20:00|1006.5|1006.5|1006.5|1006|1007|1006.5|1006|1005.5|48801
1592915100000|2020-06-23 12:25:00|1006|1005.5|1006.5|1006|1007|1006.5|1005.5|1005|37491
1592915400000|2020-06-23 12:30:00|1006|1005.5|1006|1005.5|1007|1006.5|1005.5|1005|52859
1592915700000|2020-06-23 12:35:00|1006.5|1006|1005.5|1005|1007|1006|1005|1004|47892
1592916000000|2020-06-23 12:40:00|1005|1004.5|1001.5|1001|1005|1004.5|1001.5|1001|102976
1592916300000|2020-06-23 12:45:00|1001|1000.5|997.8|997.4|1001.5|1001|997.4|996.8|414216
1592916600000|2020-06-23 12:50:00|997.6|997.2|998.8|998.4|999|998.6|996.4|996.2|56461
1592916900000|2020-06-23 12:55:00|999|998.6|998.4|998|1001|1000.5|997.2|997|115541
1592917200000|2020-06-23 13:00:00|998.6|998.2|999|998.4|1000.5|999.6|998.4|998|47012
1592917500000|2020-06-23 13:05:00|998.8|998.6|998.4|998|999.4|999.2|997.6|997.2|35293
1592917800000|2020-06-23 13:10:00|998.6|998.2|998.4|998|999.8|999.6|998|997.6|31730
1592918100000|2020-06-23 13:15:00|998.2|997.8|998|997.4|999.2|998.8|997|996.6|54897
1592918400000|2020-06-23 13:20:00|998.2|997.6|996.4|995.8|998.2|997.8|995.8|995.6|58773
1592918700000|2020-06-23 13:25:00|996.2|995.6|997.4|996.8|998|997.6|995.2|995|88971
1592919000000|2020-06-23 13:30:00|997.2|996.6|998.2|997.8|998.8|998.6|994|993.4|284485
1592919300000|2020-06-23 13:35:00|998.4|997.6|999.2|998.6|1000|999.8|996.8|996.6|122807
1592919600000|2020-06-23 13:40:00|999.4|998.8|999.8|999.4|1000|999.6|997.2|996.6|97723
1592919900000|2020-06-23 13:45:00|999.6|999.2|994.2|993.8|1000|999.6|994.2|993.6|264169
1592920200000|2020-06-23 13:50:00|994|994|990.6|990|994.6|994.4|989.6|989|204705
1592920500000|2020-06-23 13:55:00|990.8|990.2|992.4|992|993.4|992.8|990.8|990.2|107582
1592920800000|2020-06-23 14:00:00|992.6|992.2|989.4|989|994.4|993.6|989|988.8|128496
1592921100000|2020-06-23 14:05:00|989.2|988.8|987.8|987.4|989.8|989.6|986.8|986|177919
1592921400000|2020-06-23 14:10:00|987.6|987.2|988.8|988.2|989|988.6|985.2|985|130365
1592921700000|2020-06-23 14:15:00|989|988.4|986.4|986|989.2|989|985.8|985.2|87247
1592922000000|2020-06-23 14:20:00|986.6|986.2|988.2|987.6|988.4|987.6|984.2|984|159001
1592922300000|2020-06-23 14:25:00|988.4|987.8|989.2|988.4|989.6|989.2|986.8|986.4|97016
1592922600000|2020-06-23 14:30:00|989|988.2|983.4|983|989|988.2|983.4|983|112906
1592922900000|2020-06-23 14:35:00|983.6|983.2|984.2|983.8|985.2|984.6|982.4|982.2|107035
1592923200000|2020-06-23 14:40:00|984|983.6|982.2|982|985.2|984.8|982|981.4|204041
1592923500000|2020-06-23 14:45:00|982.4|982.2|982.4|982|982.6|982.2|979.8|979.2|170392
1592923800000|2020-06-23 14:50:00|982.2|982.2|983.6|983|984.6|984.2|981.6|981.2|139716
1592924100000|2020-06-23 14:55:00|983.4|982.8|984.4|984|984.4|984.2|982.4|982.2|71770
1592924400000|2020-06-23 15:00:00|984.2|983.8|986.8|986.2|987.2|986.8|982.2|982|134904
1592924700000|2020-06-23 15:05:00|986.6|986.4|987.4|987|988|987.8|986|985.8|93113
1592925000000|2020-06-23 15:10:00|987.6|987.2|985.4|985.2|987.8|987.6|985.4|985.2|135293
1592925300000|2020-06-23 15:15:00|985.2|985|986|985.4|987.6|987.2|984.2|984|152014
1592982000000|2020-06-24 07:00:00|992|990|989.6|987.4|992.6|991.6|986|985|199463
1592982300000|2020-06-24 07:05:00|989.8|987.8|996.8|995.8|997.2|996.4|989.8|987.8|178732
1592982600000|2020-06-24 07:10:00|997|996|997.2|996.2|997.8|997|994.8|994.2|96312
1592982900000|2020-06-24 07:15:00|997|996.4|992.6|991.6|998.8|998|991.6|991|177463
1592983200000|2020-06-24 07:20:00|992.4|991.8|995.8|995|996.2|995.8|992.4|991.6|78486
1592983500000|2020-06-24 07:25:00|995.6|995.2|993.2|992.6|996.8|996.4|992.4|991.8|67447
1592983800000|2020-06-24 07:30:00|993.4|992.8|995.6|995|995.8|995.4|992.8|992.2|54486
1592984100000|2020-06-24 07:35:00|995.4|994.8|987|986.4|997.4|997|986.8|986.4|163121
1592984400000|2020-06-24 07:40:00|986.8|986.2|981.2|980.8|986.8|986.4|980.8|980|153326
1592984700000|2020-06-24 07:45:00|981|980.4|979.8|979|982.8|982.2|979.6|979|130262
1592985000000|2020-06-24 07:50:00|979.6|978.8|980.4|979.8|981.2|980.6|977|976|179825
1592985300000|2020-06-24 07:55:00|980.2|979.6|980.2|979.4|982|981.8|979.6|978.8|64605
1592985600000|2020-06-24 08:00:00|980|979.6|978.4|977.4|980.2|979.8|977.6|977|66597
1592985900000|2020-06-24 08:05:00|977.6|977.6|974.2|973.8|978.4|977.6|973.6|973|558291
1592986200000|2020-06-24 08:10:00|974.4|974|973.4|972.6|976|975.6|973|972.4|74058
1592986500000|2020-06-24 08:15:00|973.2|972.4|970.6|970.2|973.8|973.4|970.6|970.2|124897
1592986800000|2020-06-24 08:20:00|970.4|970|973|972.4|974.2|973.4|969.6|968.6|133564
1592987100000|2020-06-24 08:25:00|972.8|972|972.4|972|973.2|972.8|971.6|971|44844
1592987400000|2020-06-24 08:30:00|972.2|971.8|975|974.4|975.6|975|971|970.4|89208
1592987700000|2020-06-24 08:35:00|974.8|974.2|972.8|972|975.4|974.8|971.6|970.6|74608
1592988000000|2020-06-24 08:40:00|972.6|971.8|971.6|971.2|972.8|972.4|971.4|970.6|67369
1592988300000|2020-06-24 08:45:00|971.8|971.4|971.6|971.2|972.4|971.8|970.8|970.4|99729
1592988600000|2020-06-24 08:50:00|971.4|971|972|971.4|974|973.4|970.8|970.4|83377
1592988900000|2020-06-24 08:55:00|971.8|971.6|971.8|971.2|973.4|973|971|970.6|136218
1592989200000|2020-06-24 09:00:00|972|971|972|971.8|973.4|973|971.4|970.8|121503
1592989500000|2020-06-24 09:05:00|972.2|972|971|970.4|973.2|972.8|970.6|970.2|79480
1592989800000|2020-06-24 09:10:00|970.8|970.2|964.6|964|970.8|970.2|962.2|962|275581
1592990100000|2020-06-24 09:15:00|964.4|963.6|959.6|959|964.6|964|959.4|959|344041
1592990400000|2020-06-24 09:20:00|959.4|958.6|959|958.2|961.2|960.2|958.2|958|117604
1592990700000|2020-06-24 09:25:00|958.8|958.4|960.4|960|961.4|961|958.6|958|48236
1592991000000|2020-06-24 09:30:00|960|959.8|962.4|961.8|962.6|962.2|959.2|958.8|139341
1592991300000|2020-06-24 09:35:00|962.2|962|961.4|961|962.8|962.4|960.8|960.4|60193
1592991600000|2020-06-24 09:40:00|961.2|960.8|959.8|959.2|961.8|961.4|959|958.6|42564
1592991900000|2020-06-24 09:45:00|959.6|959|962|961.6|962.2|961.8|959.4|958.8|58356
1592992200000|2020-06-24 09:50:00|961.8|961.4|963|962.4|964|963.4|961.6|961.4|63736
1592992500000|2020-06-24 09:55:00|962.8|962.2|963.6|963|964.2|963.6|961.4|961|35746
1592992800000|2020-06-24 10:00:00|963.4|962.8|964.4|963.8|964.6|963.8|963|962.6|69705
1592993100000|2020-06-24 10:05:00|964.2|963.6|964.2|963.4|964.4|964|962.6|962.4|43496
1592993400000|2020-06-24 10:10:00|964|963.2|962.4|962|965|964.6|961.8|961.4|63050
1592993700000|2020-06-24 10:15:00|962.2|961.8|963|962.6|963.6|963.4|961.6|961.4|58472
1592994000000|2020-06-24 10:20:00|963.2|962.8|961.6|961.4|965.8|965.2|961.6|961.2|201533
1592994300000|2020-06-24 10:25:00|961.8|961.6|964.4|964|964.8|964.4|961|960.4|63489
1592994600000|2020-06-24 10:30:00|964.6|963.8|965.4|965.2|966|965.6|964.2|963.8|36905
1592994900000|2020-06-24 10:35:00|965.6|965.4|966.8|966.4|967|966.4|965.2|964.6|27672
1592995200000|2020-06-24 10:40:00|966.6|966.2|966.4|965.8|967|966.8|965.8|965.6|37077
1592995500000|2020-06-24 10:45:00|966.2|965.6|966.4|966|966.8|966.4|965.2|965|72617
1592995800000|2020-06-24 10:50:00|966.2|966.2|964.8|964.2|966.2|966.2|964.8|964.2|63422
1592996100000|2020-06-24 10:55:00|964.6|964|964.6|964|965.2|964.8|963.8|963.4|26696
1592996400000|2020-06-24 11:00:00|964.8|964.2|964.8|964.6|965.4|965|964.2|963.8|33325
1592996700000|2020-06-24 11:05:00|965|964.4|966|965.6|966.2|965.6|964.4|964.2|34650
1592997000000|2020-06-24 11:10:00|966.2|965.8|967|966.6|968|967.8|966|965.6|48758
1592997300000|2020-06-24 11:15:00|967.2|966.8|967.6|967.2|968|967.8|966.4|966.2|35561
1592997600000|2020-06-24 11:20:00|967.8|967|966.4|966|968.2|967.6|966.2|966|32170
1592997900000|2020-06-24 11:25:00|966.2|965.8|965.8|965.2|966.2|965.8|965.2|965|19237
1592998200000|2020-06-24 11:30:00|965.6|965.4|965.2|964.8|966.2|965.6|965|964.6|36238
1592998500000|2020-06-24 11:35:00|965|965|964.2|963.8|965.2|965|964|963.8|43570
1592998800000|2020-06-24 11:40:00|964|964|964.2|964|964.6|964.2|963.8|963.4|22739
1592999100000|2020-06-24 11:45:00|964.4|964.2|965.2|964.8|965.4|964.8|964|963.8|25327
1592999400000|2020-06-24 11:50:00|965.4|964.6|965.4|965|965.6|965.4|964.4|964|24953
1592999700000|2020-06-24 11:55:00|965.2|964.8|963.6|963.2|965.2|964.8|963.4|963|15108
1593000000000|2020-06-24 12:00:00|963.4|963|962|961.8|964|963.8|962|961.8|126901
1593000300000|2020-06-24 12:05:00|962.2|961.6|961.8|961.2|962.6|962.2|961.6|961.2|90610
1593000600000|2020-06-24 12:10:00|961.6|961.4|965.6|965|965.8|965.4|961.4|961.2|64560
1593000900000|2020-06-24 12:15:00|965.4|965.2|966.6|966|967.4|966.8|965.2|965|72857
1593001200000|2020-06-24 12:20:00|966.4|965.8|967|966.4|967|966.8|966|965.6|29017
1593001500000|2020-06-24 12:25:00|966.8|966.2|967.4|967|968|967.6|966|965.6|43895
1593001800000|2020-06-24 12:30:00|967.2|966.8|964.2|963.8|967.2|966.8|964|963.8|47161
1593002100000|2020-06-24 12:35:00|964|964|961.6|961.2|964.4|964|961.4|961.2|50035
1593002400000|2020-06-24 12:40:00|961.4|961|962.4|962|962.6|962|961|960.8|33125
1593002700000|2020-06-24 12:45:00|962.2|961.8|964.6|964.2|964.6|964.2|961.8|961.6|73263
1593003000000|2020-06-24 12:50:00|964.8|964.4|967|966.6|967.4|967|964.8|964.4|60470
1593003300000|2020-06-24 12:55:00|967.2|966.8|968|967.8|968.2|968|966|965.8|72473
1593003600000|2020-06-24 13:00:00|967.8|967.6|968.6|968.4|969.8|969.2|967.4|967.2|72667
1593003900000|2020-06-24 13:05:00|968.8|968.6|967.8|967.6|968.8|968.6|967.4|967.2|60104
1593004200000|2020-06-24 13:10:00|968|967.4|966|965.8|968|967.6|965.6|965.4|60932
1593004500000|2020-06-24 13:15:00|966.2|966|963.2|962.8|966.2|966|963|962.6|71227
1593004800000|2020-06-24 13:20:00|963.4|963|964.2|963.8|964.2|964|962.4|962.2|69032
1593005100000|2020-06-24 13:25:00|964|963.6|965.4|965|966.4|966|964|963.6|63901
1593005400000|2020-06-24 13:30:00|965.2|964.8|962.6|962.2|965.6|965.4|962.2|962|170476
1593005700000|2020-06-24 13:35:00|962.8|962.4|962.4|962|964.6|964|962.2|962|96445
1593006000000|2020-06-24 13:40:00|962.2|961.8|962.4|962|963.4|963.2|961.4|961|87237
1593006300000|2020-06-24 13:45:00|962.2|961.8|958.6|958.4|963|962.6|958.6|958.4|186642
1593006600000|2020-06-24 13:50:00|958.8|958.6|958.6|958.2|959.6|959.2|957.6|957.4|174301
1593006900000|2020-06-24 13:55:00|958.4|958.4|957.4|957.2|959|958.6|956.6|956.4|167689
1593007200000|2020-06-24 14:00:00|957.2|957|956.2|955.6|958.6|958|955.8|955.4|132541
1593007500000|2020-06-24 14:05:00|956.4|955.8|958.2|958|959.6|959.4|956|955.6|244147
1593007800000|2020-06-24 14:10:00|958|957.8|961.6|961|961.6|961|957.2|957|154008
1593008100000|2020-06-24 14:15:00|961.4|960.8|959.6|959|961.4|960.8|957.6|957.2|128548
1593008400000|2020-06-24 14:20:00|959.4|958.8|961.8|961.2|962|961.4|958.8|958.4|121509
1593008700000|2020-06-24 14:25:00|962|961.4|962.4|962|962.6|962|959.4|959.2|64325
1593009000000|2020-06-24 14:30:00|962.2|961.8|958.8|958.2|963|962.6|958.2|958|86195
1593009300000|2020-06-24 14:35:00|958.6|958.4|956.8|956.2|960.6|960|955.4|955.2|136536
1593009600000|2020-06-24 14:40:00|957|956.4|959.6|958.8|959.8|959.4|956.4|956.2|208663
1593009900000|2020-06-24 14:45:00|959.4|959|956.6|956.2|959.6|959|956|955.6|97703
1593010200000|2020-06-24 14:50:00|956.8|956.4|955.8|955.4|958.4|958|955.6|955.2|96891
1593010500000|2020-06-24 14:55:00|956|955.6|955.4|955|957.4|957|955.2|955|147369
1593010800000|2020-06-24 15:00:00|955.2|955.2|956|955.6|957.6|957.2|954.4|954.2|430171
1593011100000|2020-06-24 15:05:00|956.2|955.8|954.2|953.8|957.4|957|954.2|953.8|368328
1593011400000|2020-06-24 15:10:00|954|953.6|952.6|952.2|954.2|953.8|952.6|952.2|196897
1593011700000|2020-06-24 15:15:00|952.4|952.4|951.6|951|953.4|953.2|951|950.6|202246
1593068400000|2020-06-25 07:00:00|945|940|942.6|940.4|945|940.8|935.6|934.2|294554
1593068700000|2020-06-25 07:05:00|942.4|940.6|942.6|941.2|951|949.6|940.8|940|329145
1593069000000|2020-06-25 07:10:00|942.8|941.4|932|930.6|943.2|941.8|931.6|930.2|206122
1593069300000|2020-06-25 07:15:00|931.8|930.4|933|931.8|935.2|934.2|931.4|930.2|92629
1593069600000|2020-06-25 07:20:00|932.8|931.6|932.2|931.4|932.8|932.2|930.6|930|91691
1593069900000|2020-06-25 07:25:00|932|931|938.4|937.6|938.8|937.6|931.4|931|95048
1593070200000|2020-06-25 07:30:00|938.6|937.8|936|935.2|939.4|938.6|935.6|935|90709
1593070500000|2020-06-25 07:35:00|935.6|935|938.8|938|939.4|938.6|934|933.2|105883
1593070800000|2020-06-25 07:40:00|939|938.2|936.6|935.6|940.8|940.2|936|935|122953
1593071100000|2020-06-25 07:45:00|936.8|935.8|938|937|940.4|940|936.8|935.8|84847
1593071400000|2020-06-25 07:50:00|938.2|937.2|937.6|937.2|938.6|938|935|934.2|88246
1593071700000|2020-06-25 07:55:00|937.4|937|940.4|939.4|940.6|939.8|936.6|935.8|71677
1593072000000|2020-06-25 08:00:00|940.2|939.6|943|942.4|943.2|942.6|938.8|938.2|133720
1593072300000|2020-06-25 08:05:00|943.4|942.6|948.8|948.2|949|948.2|942.6|942.2|101979
1593072600000|2020-06-25 08:10:00|949|948.4|952.8|951.8|953.8|953|948.2|947.6|91809
1593072900000|2020-06-25 08:15:00|952.6|952|956.6|955.6|957.2|956.4|952.6|952|74389
1593073200000|2020-06-25 08:20:00|956.8|955.8|960.8|959.6|961|960.2|956|955|63019
1593073500000|2020-06-25 08:25:00|959.6|959.4|955.8|955.4|960.6|960|955.8|955.4|68865
1593073800000|2020-06-25 08:30:00|956|955.6|952|951.2|957.8|957|951.6|951|56419
1593074100000|2020-06-25 08:35:00|952.4|951.4|950|949.6|952.8|952.2|949.2|948.6|38034
1593074400000|2020-06-25 08:40:00|950.2|949.8|954.8|953.8|955|954.4|948.4|948|54087
1593074700000|2020-06-25 08:45:00|954.6|953.6|954|953.6|955.8|955|953.6|953.4|27040
1593075000000|2020-06-25 08:50:00|954.2|953.8|951.8|951.6|955.2|954.8|951.6|951.4|75545
1593075300000|2020-06-25 08:55:00|951.6|951.4|949.8|949.2|952.4|952|947.8|947.4|111027
1593075600000|2020-06-25 09:00:00|949.2|949|950.2|949.6|950.8|950.2|946.2|945.6|134878
1593075900000|2020-06-25 09:05:00|950.4|949.8|948|947.4|950.6|950.2|947.4|947.2|70213
1593076200000|2020-06-25 09:10:00|948.2|947.6|946.6|946|949|948.4|945.8|945.4|39417
1593076500000|2020-06-25 09:15:00|946.4|945.8|946.8|946.2|947.4|946.8|945.2|944.8|38924
1593076800000|2020-06-25 09:20:00|946.6|946|946.2|945.8|947.2|946.6|944.8|944.2|31640
1593077100000|2020-06-25 09:25:00|946|946|947.8|947.4|948|947.4|944.4|944|42631
1593077400000|2020-06-25 09:30:00|948|947.2|948.2|947.6|949|948.4|947|946.4|36280
1593077700000|2020-06-25 09:35:00|948|947.8|949.4|949|949.4|949|947|946.4|31926
1593078000000|2020-06-25 09:40:00|949.2|948.8|942.2|941.2|949.8|949.4|940|939.4|120307
1593078300000|2020-06-25 09:45:00|942|941.4|943.8|943|944.8|944|941.4|941|37925
1593078600000|2020-06-25 09:50:00|944|943.2|944|943.4|944.2|943.8|942.6|942.2|26575
1593078900000|2020-06-25 09:55:00|944.2|943.6|944.4|943.8|947|946.2|943.8|943.4|16693
1593079200000|2020-06-25 10:00:00|944.6|944|944.2|943.8|945.8|945|943.8|943.2|20334
1593079500000|2020-06-25 10:05:00|944|943.6|943.4|942.6|944.4|944|941.6|941.2|53231
1593079800000|2020-06-25 10:10:00|943.6|942.8|943.4|943|943.8|943.4|941|940.6|21780
1593080100000|2020-06-25 10:15:00|943.6|943.2|942.4|942|945|944.4|942|941.6|31102
1593080400000|2020-06-25 10:20:00|942.8|942.2|946.2|945.8|946.8|946.2|942.8|942.2|36518
1593080700000|2020-06-25 10:25:00|946.4|946|947|946.4|948|947.4|945.8|945.4|42208
1593081000000|2020-06-25 10:30:00|946.8|946.2|948|947.2|949|948.4|945.2|944.6|89380
1593081300000|2020-06-25 10:35:00|948.2|947.4|947.4|947|948.8|948.2|945|944.8|32462
1593081600000|2020-06-25 10:40:00|947.2|946.8|945.8|945.2|947.4|947.2|944.8|944.4|59810
1593081900000|2020-06-25 10:45:00|945.6|945.4|945.2|944.6|946.6|946.2|944.6|944|44273
1593082200000|2020-06-25 10:50:00|945.4|944.8|947.2|946.6|947.2|946.8|944.8|944.4|89361
1593082500000|2020-06-25 10:55:00|947|946.8|946|945.4|947.8|947.2|945|944.6|46551
1593082800000|2020-06-25 11:00:00|946.2|945.6|945.4|944.8|946.4|946|944.4|944|57728
1593083100000|2020-06-25 11:05:00|945.2|945|945.2|944.8|946|945.6|943.6|943.4|75776
1593083400000|2020-06-25 11:10:00|945.4|945|945|944.6|947.2|946.6|944.4|944|49571
1593083700000|2020-06-25 11:15:00|944.8|944.4|944.2|944|944.8|944.6|942.8|942.2|85257
1593084000000|2020-06-25 11:20:00|944.4|943.8|944.4|943.8|945.2|944.8|943.8|943.6|60721
1593084300000|2020-06-25 11:25:00|944.6|944|944.4|943.8|945.8|945.2|944|943.8|29313
1593084600000|2020-06-25 11:30:00|944.6|944|945.8|945.4|946.4|946|944|943.6|28725
1593084900000|2020-06-25 11:35:00|946|945.2|945|944.6|946|945.6|944.6|944.2|15879
1593085200000|2020-06-25 11:40:00|945.2|944.8|941.4|941|945.6|945.2|940.4|940|43430
1593085500000|2020-06-25 11:45:00|941.6|940.8|943|942.6|943.2|942.6|940.4|940|25529
1593085800000|2020-06-25 11:50:00|942.8|942.4|942.2|941.6|942.8|942.4|940.4|940|47797
1593086100000|2020-06-25 11:55:00|941.8|941.4|941|940.6|942.4|942|940.4|940.2|20700
1593086400000|2020-06-25 12:00:00|941.2|940.8|942.4|941.8|942.4|941.8|940.6|940.4|33090
1593086700000|2020-06-25 12:05:00|942.2|941.6|943|942.6|943.4|942.6|941.4|941|36649
1593087000000|2020-06-25 12:10:00|943.2|942.8|945.4|944.8|945.8|945.4|942.6|942.4|24033
1593087300000|2020-06-25 12:15:00|945.2|944.6|945.8|945.2|946.8|946.2|944.6|944.2|24152
1593087600000|2020-06-25 12:20:00|945.6|945.4|948.6|948.2|948.8|948.4|945.2|945|78099
1593087900000|2020-06-25 12:25:00|948.4|948|949|948.4|949.6|949|948|947.8|48216
1593088200000|2020-06-25 12:30:00|948.8|948.2|948.4|948.2|949|948.4|945.8|945|108089
1593088500000|2020-06-25 12:35:00|948.2|948|949.4|948.6|953.4|952.8|948.2|948|93411
1593088800000|2020-06-25 12:40:00|949.2|948.4|948|947.6|951|950.2|948|947.6|82536
1593089100000|2020-06-25 12:45:00|947.8|947.4|950.2|949.8|950.2|949.8|946.2|945.8|61531
1593089400000|2020-06-25 12:50:00|950|949.6|949.6|948.8|950.2|949.6|948.4|947.8|27503
1593089700000|2020-06-25 12:55:00|949.4|948.6|948.2|947.6|950.4|949.8|947.8|947.6|38781
1593090000000|2020-06-25 13:00:00|948|947.4|950|949.6|950|949.6|947.4|946.8|52298
1593090300000|2020-06-25 13:05:00|949.8|949.4|950.8|950.2|952.4|952|949.6|949.2|58802
1593090600000|2020-06-25 13:10:00|951.2|950.4|955.8|955.4|956|955.6|951|950.4|64588
1593090900000|2020-06-25 13:15:00|955.6|955.2|956.8|956.2|957.8|957.2|955.6|955.2|46594
1593091200000|2020-06-25 13:20:00|956.6|956|957.2|956.8|957.2|956.8|955|954.6|42068
1593091500000|2020-06-25 13:25:00|957|956.6|955.4|955.2|957.2|956.6|953.4|953|50466
1593091800000|2020-06-25 13:30:00|955.2|955|956.4|955.6|956.8|956.4|952.8|952.6|225329
1593092100000|2020-06-25 13:35:00|956.2|955.4|959|958.6|960|959.8|955.4|955|119487
1593092400000|2020-06-25 13:40:00|958.8|958.4|955.2|954.4|958.8|958.4|953.6|953.2|161185
1593092700000|2020-06-25 13:45:00|955|954.6|955.4|955|957.4|956.6|954.2|954|137130
1593093000000|2020-06-25 13:50:00|955.2|954.8|961.8|961.4|963.6|963|955|954.6|185490
1593093300000|2020-06-25 13:55:00|961.6|961.2|961.2|960.4|961.8|961.4|959.6|959|86534
1593093600000|2020-06-25 14:00:00|961|960.2|964.6|964.2|965.6|965.4|959|958.6|301330
1593093900000|2020-06-25 14:05:00|964.8|964|963.8|963.6|966|965.8|961.8|961.2|187896
1593094200000|2020-06-25 14:10:00|963.6|963.4|967.4|966.8|967.6|967|963|962.8|185842
1593094500000|2020-06-25 14:15:00|967.2|966.6|963.6|962.8|967.6|967.2|962.8|962.6|188373
1593094800000|2020-06-25 14:20:00|963.8|963|967|966.6|968|967.8|963.8|963|102688
1593095100000|2020-06-25 14:25:00|966.8|966.4|967.6|967.2|969|968.6|965.6|965.2|160837
1593095400000|2020-06-25 14:30:00|967.8|967.4|964.6|964.2|968.4|968|964.4|964.2|155561
1593095700000|2020-06-25 14:35:00|964.8|964.4|963.2|962.8|966|965.4|962.8|962.6|113337
1593096000000|2020-06-25 14:40:00|963.4|963|961.6|961.4|963.6|963.4|960.8|959.8|219269
1593096300000|2020-06-25 14:45:00|961.4|961.2|960.2|960|963|962.8|959.6|959.4|147990
1593096600000|2020-06-25 14:50:00|960|959.8|959.2|958.8|960.8|960.4|958.8|958.6|109975
1593096900000|2020-06-25 14:55:00|959|959|961|960.6|961.8|961.4|958.8|958.6|181140
1593097200000|2020-06-25 15:00:00|960.8|960.4|960.6|960.2|962.2|962|959.2|959|207348
1593097500000|2020-06-25 15:05:00|960.4|960|958.4|958|960.4|960|957.6|957.4|208639
1593097800000|2020-06-25 15:10:00|958.6|958.2|960|959.8|961.2|960.8|957.8|957.6|261816
1593098100000|2020-06-25 15:15:00|960.2|959.6|962|961.6|962.4|961.8|958.8|958.6|275913
1593154800000|2020-06-26 07:00:00|972|969.2|969|968.2|977.2|974.8|968.8|967.6|316337
1593155100000|2020-06-26 07:05:00|968.8|967.6|969.2|968.2|970|968.6|963|961|125526
1593155400000|2020-06-26 07:10:00|969|968|961.6|960.8|969.8|968.6|961.6|960.8|175270
1593155700000|2020-06-26 07:15:00|961.4|960.6|962.8|962.2|965.2|964.4|960.2|959.2|126513
1593156000000|2020-06-26 07:20:00|962|962|960.4|959.8|962.6|962.2|958.2|957.4|135579
1593156300000|2020-06-26 07:25:00|960.8|960|961|960.6|962|961.4|960|959.4|77339
1593156600000|2020-06-26 07:30:00|961.2|960.8|964.6|963.8|965|964.2|961.2|960.8|104511
1593156900000|2020-06-26 07:35:00|964.8|964|963.4|962.6|965.4|965|962.4|962|61009
1593157200000|2020-06-26 07:40:00|963.2|962.8|966.4|966|966.4|966|962|961.6|88551
1593157500000|2020-06-26 07:45:00|966.2|965.8|968.2|967.6|968.8|968.2|965.2|965|73548
1593157800000|2020-06-26 07:50:00|968.4|967.2|963.2|962.6|968.4|967.6|962.8|962.4|57997
1593158100000|2020-06-26 07:55:00|963.4|962.8|965|964.2|965.4|965|962.8|962.2|48131
1593158400000|2020-06-26 08:00:00|965.2|964.4|961|960.2|965.8|965.2|960.4|960|88893
1593158700000|2020-06-26 08:05:00|961.2|960.4|957.4|956.8|962|961.4|957|956.6|120571
1593159000000|2020-06-26 08:10:00|957.8|957|959.4|958.8|960.6|960.2|956.8|956.2|113855
1593159300000|2020-06-26 08:15:00|959.6|959|959.4|959.2|960.4|959.8|958.2|958|29409
1593159600000|2020-06-26 08:20:00|959.6|959.4|963.2|962.4|963.4|963.2|959.4|959.2|75275
1593159900000|2020-06-26 08:25:00|963|962.6|964|963.8|964.6|964.2|961.4|961.2|59561
1593160200000|2020-06-26 08:30:00|964.2|964|965.8|965.2|966|965.6|963.6|963|62806
1593160500000|2020-06-26 08:35:00|966|965|968|967.6|968|967.6|966|965|42575
1593160800000|2020-06-26 08:40:00|967.8|967.8|968|967.8|969.4|968.8|967|966.8|74608
1593161100000|2020-06-26 08:45:00|968.2|968|971|970.6|971.6|971|968.2|968|282267
1593161400000|2020-06-26 08:50:00|970.8|970.4|968.4|968|972|971.6|967.4|967|162285
1593161700000|2020-06-26 08:55:00|968.6|968.2|968.8|968.2|971|970.4|968|967.6|112314
1593162000000|2020-06-26 09:00:00|969|968.4|969.6|969.2|971.2|970.8|968.8|968.4|55916
1593162300000|2020-06-26 09:05:00|969.4|969|969|968.6|969.8|969.2|967.8|967.6|56311
1593162600000|2020-06-26 09:10:00|968.8|968.8|969.4|969|971.6|971.2|968.8|968.4|145013
1593162900000|2020-06-26 09:15:00|969.2|969.2|969.4|969|970.4|970.2|968.6|968.2|57412
1593163200000|2020-06-26 09:20:00|969.6|969.2|971|970.6|972|971.6|968.8|968.4|104063
1593163500000|2020-06-26 09:25:00|970.8|970.4|970.6|970.4|971.6|971.2|970|969.8|40841
1593163800000|2020-06-26 09:30:00|970.4|970.2|972.2|971.8|972.6|972.2|969.8|969.4|111362
1593164100000|2020-06-26 09:35:00|972|971.6|972|971.6|972.2|972|971.2|971|49798
1593164400000|2020-06-26 09:40:00|971.8|971.8|971.6|971.4|972.4|972.2|971|970.8|76733
1593164700000|2020-06-26 09:45:00|971.8|971.6|971|970.8|972.4|972.2|971|970.8|60039
1593165000000|2020-06-26 09:50:00|971.2|971|970.8|970.4|971.2|971|969.4|969|59884
1593165300000|2020-06-26 09:55:00|971|970.2|971|970.8|971|970.8|969|968.8|225065
1593165600000|2020-06-26 10:00:00|971.2|971|972|971.6|973|972.8|971|970.6|92692
1593165900000|2020-06-26 10:05:00|972.2|971.8|975.4|975|976|975.8|972.2|971.8|301840
1593166200000|2020-06-26 10:10:00|975.6|974.8|976|975.6|976.8|976.2|974.4|974.2|74851
1593166500000|2020-06-26 10:15:00|975.8|975.4|975|974.4|976.4|976.2|974.6|974.2|57061
1593166800000|2020-06-26 10:20:00|974.8|974.6|973|972.4|975|974.6|972.6|972|47454
1593167100000|2020-06-26 10:25:00|972.8|972.6|973.8|973.4|974.6|974.2|972.4|972|142002
1593167400000|2020-06-26 10:30:00|973.6|973.2|975.8|975.4|975.8|975.4|973.2|973|59999
1593167700000|2020-06-26 10:35:00|976|975.6|975|974.6|976.8|976.4|974.8|974.6|46616
1593168000000|2020-06-26 10:40:00|974.8|974.4|976.4|975.8|976.6|976.2|974.6|974.2|34678
1593168300000|2020-06-26 10:45:00|976.2|975.6|975.8|975.6|976.2|975.8|975.2|975|26743
1593168600000|2020-06-26 10:50:00|976|975.8|978|977.4|978.6|978.4|976|975.6|91012
1593168900000|2020-06-26 10:55:00|978.2|977.6|977.4|977.2|978.6|978.4|977.4|977.2|76843
1593169200000|2020-06-26 11:00:00|977.2|977|979.4|979.2|979.6|979.2|977|976.8|87227
1593169500000|2020-06-26 11:05:00|979.6|979.4|979|978.8|980.2|980|978.8|978.6|95111
1593169800000|2020-06-26 11:10:00|979.2|979|978.8|978.4|979.8|979.6|978|977.6|64495
1593170100000|2020-06-26 11:15:00|979|978.6|979|978.6|979.6|979.2|978.2|977.8|86071
1593170400000|2020-06-26 11:20:00|979.2|978.8|976.2|976|979.4|979|976.2|976|50990
1593170700000|2020-06-26 11:25:00|976|975.8|976.2|976|976.6|976.2|975.2|975|25515
1593171000000|2020-06-26 11:30:00|976|975.8|975.8|975.4|977.4|976.8|975.2|974.8|45867
1593171300000|2020-06-26 11:35:00|976|975.6|977.4|976.8|978|977.6|976|975.4|42929
1593171600000|2020-06-26 11:40:00|977.6|977|977.4|976.8|978.2|977.8|977|976.8|41592
1593171900000|2020-06-26 11:45:00|977.2|976.6|974.8|974.6|977.8|977.4|974.6|974.2|63497
1593172200000|2020-06-26 11:50:00|974.6|974.4|973.6|973.2|975.2|975|973.2|972.8|84605
1593172500000|2020-06-26 11:55:00|973.4|973|973.6|973.4|973.6|973.4|971.6|971|59616
1593172800000|2020-06-26 12:00:00|973.8|973.6|975.4|975.2|976|975.6|973.4|973|53791
1593173100000|2020-06-26 12:05:00|975.6|975.4|974.2|973.6|976|975.8|973.6|973.4|37024
1593173400000|2020-06-26 12:10:00|974.4|973.8|973.2|972.8|974.6|974|973|972.4|31184
1593173700000|2020-06-26 12:15:00|973.4|973|974.4|974|974.8|974.4|973.2|972.8|25729
1593174000000|2020-06-26 12:20:00|974.6|974.2|975|974.6|975|974.6|973.6|973.4|32390
1593174300000|2020-06-26 12:25:00|974.8|974.8|977.6|977|977.8|977|974.6|974.4|57908
1593174600000|2020-06-26 12:30:00|977.4|976.8|976.4|975.8|978.4|978.2|975.8|975.2|100230
1593174900000|2020-06-26 12:35:00|976.2|975.6|974.6|974.2|976.2|975.8|973.8|973.2|55089
1593175200000|2020-06-26 12:40:00|974.8|974|972.6|972.2|974.8|974.2|972.6|972|44595
1593175500000|2020-06-26 12:45:00|972.8|972.4|974|973.6|974|973.6|972.6|972.2|15921
1593175800000|2020-06-26 12:50:00|974.2|973.8|972.2|971.8|974.2|974|972.2|971.8|45697
1593176100000|2020-06-26 12:55:00|972.4|972|970.8|970.4|972.6|972|969.6|969|70293
1593176400000|2020-06-26 13:00:00|970.6|970.2|972.2|971.6|972.2|971.6|969.4|968.8|41675
1593176700000|2020-06-26 13:05:00|972|971.4|972.4|972|972.8|972.2|971.4|971|28486
1593177000000|2020-06-26 13:10:00|972.6|972.2|973.2|972.6|973.4|973.2|971.8|971.4|47438
1593177300000|2020-06-26 13:15:00|973|972.4|972.4|972.2|973.2|972.8|972.2|972|39548
1593177600000|2020-06-26 13:20:00|972.6|972.4|972.2|971.8|973.2|972.8|971.8|971.6|42305
1593177900000|2020-06-26 13:25:00|972|971.6|973.4|973.2|973.8|973.6|971.8|971.6|42895
1593178200000|2020-06-26 13:30:00|973.2|973|969.6|969|973.6|973.2|967.6|967.2|313460
1593178500000|2020-06-26 13:35:00|969.8|969.2|969|968.4|970.6|970.2|967.4|967|179116
1593178800000|2020-06-26 13:40:00|968.8|968.2|964|963.8|968.8|968.4|964|963.4|137241
1593179100000|2020-06-26 13:45:00|964.2|963.6|966.6|966|967.6|966.8|964|963.6|112937
1593179400000|2020-06-26 13:50:00|966.4|965.8|966.2|965.8|966.6|966.4|963.4|962.6|182532
1593179700000|2020-06-26 13:55:00|966|965.4|965|964.6|966.2|965.6|962.4|962|229588
1593180000000|2020-06-26 14:00:00|965.2|964.8|960.6|960.2|966|965.6|960.4|960|172482
1593180300000|2020-06-26 14:05:00|960.4|960|960.6|960.2|962.4|962.2|959.8|959.6|168156
1593180600000|2020-06-26 14:10:00|960.8|960.4|958.8|958.2|961|960.8|958.4|958.2|133340
1593180900000|2020-06-26 14:15:00|958.6|958|957.8|957.2|958.6|958.2|956.8|956.4|260232
1593181200000|2020-06-26 14:20:00|958|957.4|958.2|957.6|958.4|958|955.6|955.4|421998
1593181500000|2020-06-26 14:25:00|958|957.4|959.6|959.2|960|959.8|957.6|957.4|237662
1593181800000|2020-06-26 14:30:00|959.4|959|957.6|957.4|962|961.6|957|956.4|221031
1593182100000|2020-06-26 14:35:00|957.4|957.2|956|955.6|958.2|957.8|955.6|955.4|104435
1593182400000|2020-06-26 14:40:00|955.8|955.4|959.8|959.2|960.4|960|955.4|955.2|206428
1593182700000|2020-06-26 14:45:00|959.6|959|958|957.6|960.6|960.4|957.8|957.4|136550
1593183000000|2020-06-26 14:50:00|958.2|957.8|958.2|957.6|960|959.4|955.4|955.2|160826
1593183300000|2020-06-26 14:55:00|958|957.4|958.6|958|959.4|959.2|957|956.8|126992
1593183600000|2020-06-26 15:00:00|958.8|958.2|959.6|959.4|959.8|959.4|957.8|957.4|115396
1593183900000|2020-06-26 15:05:00|959.4|959.2|960.4|960|960.6|960.4|958.4|958.2|168363
1593184200000|2020-06-26 15:10:00|960.2|959.8|958.8|958.4|960.2|960|957.2|956.6|155450
1593184500000|2020-06-26 15:15:00|958.6|958.2|958.4|957.8|959.6|959|956.6|956.2|200908
1593414000000|2020-06-29 07:00:00|952|950|950.2|949.2|955.4|950.4|944.6|943.2|288118
1593414300000|2020-06-29 07:05:00|950|949|954.6|954|954.8|954|947.4|946.4|277333
1593414600000|2020-06-29 07:10:00|954.8|954.2|960.4|959.6|962|961|954.6|954.2|99590
1593414900000|2020-06-29 07:15:00|960.6|959.8|963.2|962.4|964.6|964.2|959.6|959|131152
1593415200000|2020-06-29 07:20:00|963.4|962.6|968.8|967.6|969.8|968.8|963.4|962.6|137006
1593415500000|2020-06-29 07:25:00|969|967.8|966.4|965.4|969.8|968.6|966.4|965.2|62941
1593415800000|2020-06-29 07:30:00|966.6|965.2|965.4|964.6|967.4|966.4|964.6|963.8|47378
1593416100000|2020-06-29 07:35:00|965.6|964.8|965.6|964.6|967.2|966.8|964.6|963.8|47502
1593416400000|2020-06-29 07:40:00|965.8|964.8|960.6|960|965.8|965|959.8|959|120147
1593416700000|2020-06-29 07:45:00|960.8|960.2|955.6|955|961.8|961.2|955.4|954.6|92684
1593417000000|2020-06-29 07:50:00|955.4|955.2|958|957.4|958|957.4|954|953.8|50386
1593417300000|2020-06-29 07:55:00|957.8|957.2|960|959.6|960.6|959.8|957.2|956.6|30235
1593417600000|2020-06-29 08:00:00|959.8|959.4|956.4|956|960|959.6|955.8|955.2|62142
1593417900000|2020-06-29 08:05:00|956.6|956.2|957|956.4|957.8|957.6|955|954.8|46739
1593418200000|2020-06-29 08:10:00|957.2|956.6|951.6|951|957.8|956.8|951.6|951|48175
1593418500000|2020-06-29 08:15:00|951.4|951.2|955|954.8|955.6|955.2|951.4|951|29768
1593418800000|2020-06-29 08:20:00|954.8|954.6|957.8|957.4|958|957.6|954.4|953.8|56953
1593419100000|2020-06-29 08:25:00|958|957.6|960.8|960.2|961|960.4|958|957.6|63129
1593419400000|2020-06-29 08:30:00|960.6|960|960.4|959.6|961|960.6|959.2|958.4|42440
1593419700000|2020-06-29 08:35:00|960.2|959.4|960.8|960.4|962|961.8|959.6|959.2|41870
1593420000000|2020-06-29 08:40:00|961|960.6|964.2|963.6|964.4|964|961|960.6|56831
1593420300000|2020-06-29 08:45:00|964.4|963.8|964.2|964|965|964.8|963.2|962.8|45594
1593420600000|2020-06-29 08:50:00|964|963.8|964.4|963.8|965|964.4|963.2|962.6|23097
1593420900000|2020-06-29 08:55:00|964.2|964|967.2|966.6|967.8|967|963.6|963|82681
1593421200000|2020-06-29 09:00:00|967|966.4|966|965.6|967|966.6|964.8|964.2|44727
1593421500000|2020-06-29 09:05:00|965.8|965.4|962.2|961.6|966.2|966|962|961.4|59841
1593421800000|2020-06-29 09:10:00|962.4|961.8|963.2|962.6|964.8|964.2|961.6|961.2|46810
1593422100000|2020-06-29 09:15:00|963|962.8|964.8|964.2|965.6|965|963|962.8|16526
1593422400000|2020-06-29 09:20:00|965|964.4|966.2|965.8|966.4|966.2|964.6|964.2|46303
1593422700000|2020-06-29 09:25:00|966.4|966|965|964.6|966.4|966|964.8|964.6|24607
1593423000000|2020-06-29 09:30:00|964.8|964.8|965.8|965.2|966.4|966|963.2|962.6|42646
1593423300000|2020-06-29 09:35:00|965.6|965.4|968|967.6|968.4|968|965.4|965|43264
1593423600000|2020-06-29 09:40:00|968.2|967.8|969.2|968.6|970.6|970.4|968.2|967.8|87084
1593423900000|2020-06-29 09:45:00|969.4|968.4|966|965.6|969.4|969|966|965.4|31964
1593424200000|2020-06-29 09:50:00|966.2|965.8|966.6|966.2|967.8|967.4|966.2|965.6|33401
1593424500000|2020-06-29 09:55:00|966.8|966.4|966.2|965.8|968|967.6|965.8|965.2|37415
1593424800000|2020-06-29 10:00:00|966.4|965.6|963|962.4|967.2|966.6|961.2|960.6|97465
1593425100000|2020-06-29 10:05:00|963.2|962.6|965.6|964.8|965.6|964.8|963.2|962.6|34428
1593425400000|2020-06-29 10:10:00|965.8|965|963.4|962.8|966|965.2|963.2|962.8|16398
1593425700000|2020-06-29 10:15:00|963.6|963|963.8|963.6|964.4|964|962.8|962.4|20383
1593426000000|2020-06-29 10:20:00|963.6|963.4|964.4|964|965.2|964.8|963.6|963|22860
1593426300000|2020-06-29 10:25:00|964.6|964.2|965.4|965|965.8|965.4|964|963.6|32169
1593426600000|2020-06-29 10:30:00|965.6|965.2|966|965.6|966.6|966|965.4|965|26493
1593426900000|2020-06-29 10:35:00|965.8|965.4|963.8|963.6|966.8|966.4|963.8|963.4|22418
1593427200000|2020-06-29 10:40:00|964|963.8|963.6|963|964.6|964.2|962.8|962.4|12738
1593427500000|2020-06-29 10:45:00|963.8|963.2|966|965.4|966.2|965.6|963.8|963.2|11876
1593427800000|2020-06-29 10:50:00|966.2|965.6|968|967.4|968|967.6|966|965.6|22120
1593428100000|2020-06-29 10:55:00|968.2|967.6|968.6|968.4|968.8|968.6|968|967.6|37474
1593428400000|2020-06-29 11:00:00|968.8|968.6|969|968.4|969.8|969.4|968.2|967.8|45230
1593428700000|2020-06-29 11:05:00|968.8|968.2|970.8|970.4|971.8|971.2|968.4|968|28176
1593429000000|2020-06-29 11:10:00|970.6|970.2|970.8|970.2|972.6|972.2|970.4|970.2|340066
1593429300000|2020-06-29 11:15:00|971|970.4|972|971.4|972|971.6|969.8|969.2|51947
1593429600000|2020-06-29 11:20:00|972.2|971.6|973.8|973.4|974|973.8|972|971.6|87600
1593429900000|2020-06-29 11:25:00|973.6|973.2|975|974.6|975|974.8|972.4|972|202589
1593430200000|2020-06-29 11:30:00|975.2|974.8|972.6|972.2|976|975.4|972.2|972|158087
1593430500000|2020-06-29 11:35:00|972.8|972.4|972.6|972|973.8|973.2|972.2|971.8|67385
1593430800000|2020-06-29 11:40:00|972.4|971.8|972.6|972.2|973.2|972.8|972.2|971.8|15641
1593431100000|2020-06-29 11:45:00|972.8|972.4|973|972.6|973.4|972.8|972.2|972|22907
1593431400000|2020-06-29 11:50:00|972.8|972.4|975.8|975.2|976.4|975.6|972.6|972.2|63873
1593431700000|2020-06-29 11:55:00|975.6|975|974.6|974.2|975.8|975.2|973.8|973.2|37973
1593432000000|2020-06-29 12:00:00|974.8|974.4|974.6|974|975.8|975.4|973.4|973|59122
1593432300000|2020-06-29 12:05:00|974.8|974.2|975.6|975.2|976.6|976|974.6|974.2|45370
1593432600000|2020-06-29 12:10:00|975.8|975|975|974.2|976|975.8|974.4|974|20920
1593432900000|2020-06-29 12:15:00|975.2|974.4|974.6|974|975.6|975.4|974.2|973.6|40338
1593433200000|2020-06-29 12:20:00|974.4|973.8|975|974.4|975|974.6|973.6|973.2|32060
1593433500000|2020-06-29 12:25:00|974.8|974.6|973.2|972.6|975|974.8|972.8|972.4|34147
1593433800000|2020-06-29 12:30:00|973.4|972.8|974|973.4|974.2|974|973|972.6|36285
1593434100000|2020-06-29 12:35:00|973.8|973.6|972|971.8|975|974.4|972|971.4|33423
1593434400000|2020-06-29 12:40:00|971.8|971.6|972.2|971.6|972.8|972.4|971.2|970.6|21121
1593434700000|2020-06-29 12:45:00|972.4|971.8|974.8|974.4|975.4|975|972.4|971.8|24947
1593435000000|2020-06-29 12:50:00|975|974.6|976.2|975.8|976.8|976.4|975|974.6|40702
1593435300000|2020-06-29 12:55:00|976|975.6|975.6|975.2|976.2|975.6|973.4|973|40296
1593435600000|2020-06-29 13:00:00|975.8|975.4|974.6|974.2|976|975.8|974.4|974|68230
1593435900000|2020-06-29 13:05:00|974.8|974.4|973.2|972.8|975.2|974.8|972.8|972.4|60814
1593436200000|2020-06-29 13:10:00|973.4|973|971.6|971|973.6|973.2|971.6|971|47591
1593436500000|2020-06-29 13:15:00|971.4|970.8|971.6|971.4|972.2|971.8|970.4|970|49212
1593436800000|2020-06-29 13:20:00|971.8|971.2|974|973.6|974|973.6|971|970.8|36718
1593437100000|2020-06-29 13:25:00|973.8|973.4|972.6|972.4|974.4|974|972.4|972.2|39946
1593437400000|2020-06-29 13:30:00|972.4|972.2|966.8|966.2|973.4|973|965.8|965.2|184883
1593437700000|2020-06-29 13:35:00|966.6|966|966.6|966.2|968.6|967.8|965.8|965.4|86412
1593438000000|2020-06-29 13:40:00|966.4|966|968.2|967.4|969|968.6|964.8|964.6|79184
1593438300000|2020-06-29 13:45:00|968|967.2|969|968.4|970|969.4|966.2|965.8|101198
1593438600000|2020-06-29 13:50:00|969.2|968.6|974|973.6|974.2|973.6|968.4|968|58516
1593438900000|2020-06-29 13:55:00|973.8|973.2|972.8|972.4|974.8|974.6|972.6|972.2|95927
1593439200000|2020-06-29 14:00:00|973|972.6|975|974.8|975|974.8|973|972.6|77124
1593439500000|2020-06-29 14:05:00|975.6|975|978.6|978.2|978.6|978.4|975.2|975|125013
1593439800000|2020-06-29 14:10:00|978.8|978.4|978.8|978.2|980|979.8|976.4|975.8|186521
1593440100000|2020-06-29 14:15:00|978.6|978.4|978.8|978.4|980.6|980.2|977.8|977.4|237160
1593440400000|2020-06-29 14:20:00|979|978.6|977.6|977.2|980|979.8|977.6|977.2|111840
1593440700000|2020-06-29 14:25:00|977.8|977.4|978.2|977.6|979.2|978.8|976|975.8|124063
1593441000000|2020-06-29 14:30:00|978.6|977.8|980|979.4|980.6|980.4|978.6|977.8|110121
1593441300000|2020-06-29 14:35:00|980.2|979.6|982.8|982|983.6|983|979.6|979.2|123746
1593441600000|2020-06-29 14:40:00|983|982.2|982|981.6|984.8|984.4|981.2|980.6|146441
1593441900000|2020-06-29 14:45:00|982.2|981.8|983.2|982.6|983.4|982.8|981.6|981.2|74972
1593442200000|2020-06-29 14:50:00|983|982.8|981.2|980.8|984.8|984.6|981|980.6|115235
1593442500000|2020-06-29 14:55:00|981.4|981|980.4|979.8|982|981.2|979.8|979.2|94243
1593442800000|2020-06-29 15:00:00|980|980|978.2|977.6|981|980.6|978|977.6|140746
1593443100000|2020-06-29 15:05:00|978.4|977.8|977.6|977.4|978.6|978.2|976.2|976|59048
1593443400000|2020-06-29 15:10:00|977.8|977.6|975.6|975.2|978|977.6|975.2|975|96334
1593443700000|2020-06-29 15:15:00|975.8|975.4|976.4|975.8|976.6|976|973.4|973.2|185586
1593500400000|2020-06-30 07:00:00|978|975|980|978.4|982|980.2|976|974.6|208513
1593500700000|2020-06-30 07:05:00|979.8|978|975|974.2|979.8|978.4|974.2|974|225224
1593501000000|2020-06-30 07:10:00|975.2|974.4|975.2|974.4|976.8|976.2|972|971.4|115509
1593501300000|2020-06-30 07:15:00|975|974.6|975.8|975.2|978|977.8|975|974.4|146805
1593501600000|2020-06-30 07:20:00|976|975|975.4|974.4|976|975.6|971|970.2|364010
1593501900000|2020-06-30 07:25:00|975.2|974.6|973.6|972.8|975.2|974.6|971.8|971.6|42004
1593502200000|2020-06-30 07:30:00|973.4|972.6|969.6|968.8|974.4|973.6|968|967.8|78513
1593502500000|2020-06-30 07:35:00|969.4|968.6|969.8|969.4|971.6|971|967.8|967|66135
1593502800000|2020-06-30 07:40:00|970|969.6|970.2|969.6|971.6|971.2|969.4|969|87459
1593503100000|2020-06-30 07:45:00|970|969.4|970.2|970|970.6|970.4|968|967.8|47963
1593503400000|2020-06-30 07:50:00|970.4|970.2|970.4|970.2|970.6|970.4|968|967.4|60994
1593503700000|2020-06-30 07:55:00|970.6|970|970|969.6|971.6|970.8|969.2|968.8|38299
1593504000000|2020-06-30 08:00:00|969.8|969.4|968.8|968.6|970.8|970.6|968.8|968.6|59766
1593504300000|2020-06-30 08:05:00|968.6|968.4|967.4|967|969.2|968.8|965.6|965.2|48984
1593504600000|2020-06-30 08:10:00|967.6|966.6|967|966.4|967.6|966.8|964.2|964|306686
1593504900000|2020-06-30 08:15:00|966.8|966.2|967.2|966.6|967.6|967.4|965.4|964.8|44016
1593505200000|2020-06-30 08:20:00|967|966.4|964.6|963.8|967.2|966.6|964|963.2|42760
1593505500000|2020-06-30 08:25:00|964.8|964|967.4|967|968|967|964.8|964|23793
1593505800000|2020-06-30 08:30:00|967.2|966.8|965.8|965.2|968.6|967.8|965.8|965.2|21110
1593506100000|2020-06-30 08:35:00|965.6|965|966.8|966|969.2|968.8|965.4|964.8|80527
1593506400000|2020-06-30 08:40:00|966.6|965.8|965|964.2|966.6|965.8|964.2|963.6|30140
1593506700000|2020-06-30 08:45:00|964.8|964.4|966|965.4|966.6|965.8|963|962.6|61091
1593507000000|2020-06-30 08:50:00|966.2|965.2|965.2|964.8|966.2|965.4|963.4|963.2|35601
1593507300000|2020-06-30 08:55:00|965|964.6|966|965.4|966.6|966|964.4|963.8|39609
1593507600000|2020-06-30 09:00:00|965.8|965.2|965.8|965|967.8|967.4|965.4|964.8|52678
1593507900000|2020-06-30 09:05:00|965.6|964.8|966.2|965.8|967.2|966.8|965.4|964.8|31064
1593508200000|2020-06-30 09:10:00|966|965.6|966.4|965.8|966.4|966|965.4|965|25723
1593508500000|2020-06-30 09:15:00|966.2|966|966.4|966.2|968.6|968.2|966|965.4|39506
1593508800000|2020-06-30 09:20:00|966.6|966.4|968.2|967.8|968.6|968|965.4|965.2|100932
1593509100000|2020-06-30 09:25:00|968.4|968|968.2|967.6|969.2|968.8|967.6|967|29556
1593509400000|2020-06-30 09:30:00|968|967.8|969.8|969.4|970|969.6|968|967.8|23720
1593509700000|2020-06-30 09:35:00|970|969.2|969.4|969.2|970.6|970.2|969.4|969.2|52149
1593510000000|2020-06-30 09:40:00|969.6|969.4|968.4|968|969.8|969.4|968|967.6|31073
1593510300000|2020-06-30 09:45:00|968.6|968.2|967.2|967|969.8|969.2|967.2|967|21888
1593510600000|2020-06-30 09:50:00|967.4|967.2|968.6|968.2|968.8|968.4|967|966.8|33860
1593510900000|2020-06-30 09:55:00|968.8|968.4|971.2|970.8|971.6|971.2|968.6|968.2|51468
1593511200000|2020-06-30 10:00:00|971|970.6|971.2|970.6|972|971.4|970.2|969.8|28999
1593511500000|2020-06-30 10:05:00|971|970.4|970.2|969.6|971.2|970.8|969.8|969.4|15251
1593511800000|2020-06-30 10:10:00|970|969.8|970.2|969.8|970.8|970.4|969.4|969.2|19169
1593512100000|2020-06-30 10:15:00|970.4|969.6|970|969.8|970.6|970|969.2|968.8|14641
1593512400000|2020-06-30 10:20:00|969.8|969.6|969.6|969.2|970.2|969.6|969.2|968.8|12334
1593512700000|2020-06-30 10:25:00|969.8|969.4|974.2|973.8|974.8|974|969.4|969.2|49608
1593513000000|2020-06-30 10:30:00|974.4|973.6|976.6|976.2|977|976.8|974|973.4|83338
1593513300000|2020-06-30 10:35:00|976.4|976.4|974.8|974.2|977|976.8|974|973.4|59007
1593513600000|2020-06-30 10:40:00|975|974.4|974.6|974.2|975.2|974.6|974|973.6|14496
1593513900000|2020-06-30 10:45:00|974.4|974|974.4|974.2|975.4|975.2|974|973.6|14492
1593514200000|2020-06-30 10:50:00|974.6|974.4|974.8|974.4|975.4|975|974.4|974.2|15878
1593514500000|2020-06-30 10:55:00|974.6|974.2|975.8|975.2|977.4|976.8|973.8|973.6|133350
1593514800000|2020-06-30 11:00:00|975.6|975.4|974.8|974.2|976.2|975.6|974.6|974|18093
1593515100000|2020-06-30 11:05:00|974.6|974|975.8|975.4|976.6|976.2|973.4|973.2|29569
1593515400000|2020-06-30 11:10:00|976|975.6|978.6|978.2|978.8|978.2|975.8|975.6|19680
1593515700000|2020-06-30 11:15:00|978.4|978|977.8|977.4|978.6|978.4|977.2|977|57281
1593516000000|2020-06-30 11:20:00|978|977.2|976.4|976|978|977.2|976|975.8|11571
1593516300000|2020-06-30 11:25:00|976.2|975.8|976.2|975.8|977.2|976.6|975.8|975.2|17498
1593516600000|2020-06-30 11:30:00|976.4|976|978.4|977.8|978.6|978.2|976.4|976|38692
1593516900000|2020-06-30 11:35:00|978.6|978|980.4|980|980.8|980.2|978.4|978|36369
1593517200000|2020-06-30 11:40:00|980.6|979.8|978.2|977.6|980.6|980|977.8|977.4|12811
1593517500000|2020-06-30 11:45:00|978|977.4|976.8|976.6|978.2|977.8|976.8|976.6|20833
1593517800000|2020-06-30 11:50:00|977|976.8|977.2|976.8|977.4|977|976.6|976|23307
1593518100000|2020-06-30 11:55:00|977|976.6|975|974.6|977|976.6|974.6|974.2|21788
1593518400000|2020-06-30 12:00:00|975.2|974.8|975|974.6|976.4|976|974.4|974|42263
1593518700000|2020-06-30 12:05:00|975.2|974.8|975.2|974.8|975.8|975.4|974|973.8|51364
1593519000000|2020-06-30 12:10:00|975|974.6|972.4|972|975|974.6|972.4|971.8|21235
1593519300000|2020-06-30 12:15:00|971.8|971.8|972.8|972.4|973.8|973.6|971.8|971.6|29940
1593519600000|2020-06-30 12:20:00|973|972.2|972.8|972.4|973.4|973|972|971.4|17115
1593519900000|2020-06-30 12:25:00|973|972.6|972.4|972.2|973.6|973.2|972.4|971.8|26609
1593520200000|2020-06-30 12:30:00|972.2|972|968.8|968.4|972.2|972|968.6|968|52484
1593520500000|2020-06-30 12:35:00|968.6|968.2|969.4|969|970|969.8|967.8|967.2|41497
1593520800000|2020-06-30 12:40:00|969.2|968.8|970|969.6|970.2|969.8|968.6|968|26879
1593521100000|2020-06-30 12:45:00|969.8|969.4|969.6|969.2|970.6|970.4|969.4|969|10412
1593521400000|2020-06-30 12:50:00|969.4|969|969|968.6|969.4|969|968.2|968|15665
1593521700000|2020-06-30 12:55:00|969.2|968.8|969.4|968.8|970.2|969.6|968.4|968.2|23619
1593522000000|2020-06-30 13:00:00|969.6|969|970.8|970.4|972|971.6|969.6|969|29805
1593522300000|2020-06-30 13:05:00|971|970.6|971|970.4|971.6|971.2|970.4|969.8|40443
1593522600000|2020-06-30 13:10:00|971.2|970.6|970.6|970|971.6|970.8|969.6|969.2|29696
1593522900000|2020-06-30 13:15:00|970.4|969.8|969.8|969.4|970.8|970.4|969.6|969.2|29174
1593523200000|2020-06-30 13:20:00|969.6|969.2|971|970.4|971.4|970.8|968.8|968.6|41673
1593523500000|2020-06-30 13:25:00|970.8|970.2|971.2|970.8|971.6|971.2|970|969.8|39871
1593523800000|2020-06-30 13:30:00|971|970.6|971.4|970.8|973.4|973.2|969.2|969|131728
1593524100000|2020-06-30 13:35:00|971.6|971|975.2|974.6|976.6|976|971.6|971|91069
1593524400000|2020-06-30 13:40:00|975|974.4|972.2|971.4|975|974.4|971.4|970.8|55886
1593524700000|2020-06-30 13:45:00|972.4|971.6|971.8|971.2|975.6|975.4|971.2|970.8|72365
1593525000000|2020-06-30 13:50:00|972|971.4|972.2|971.6|972.6|972.2|969.4|969|101872
1593525300000|2020-06-30 13:55:00|972|971.4|971|970.2|972.2|971.6|969.6|969|38649
1593525600000|2020-06-30 14:00:00|970.8|970.6|969.6|969.2|973.2|973|969.6|969|86660
1593525900000|2020-06-30 14:05:00|969.8|969.4|974|973.2|974.6|974|969.4|969|124985
1593526200000|2020-06-30 14:10:00|974.2|973.4|974|973.6|974.4|974.2|972.8|972.6|63525
1593526500000|2020-06-30 14:15:00|973.8|973.4|973.2|972.8|974.2|974|972.2|972|75168
1593526800000|2020-06-30 14:20:00|973|972.6|974.8|974.4|975|974.6|972|971.8|130036
1593527100000|2020-06-30 14:25:00|974.6|974.2|974|973.6|976|975.6|972.8|972.2|128068
1593527400000|2020-06-30 14:30:00|974.2|973.8|975.2|975|975.8|975.2|972.4|972|61379
1593527700000|2020-06-30 14:35:00|975|974.8|974.6|974|976.8|976.6|974.4|974|75055
1593528000000|2020-06-30 14:40:00|974.4|974.2|975.8|975.2|976.4|976.2|974.4|974|63506
1593528300000|2020-06-30 14:45:00|975.6|975.4|976.2|976|977.2|977|975.2|975|79444
1593528600000|2020-06-30 14:50:00|976.4|976.2|976.2|975.6|978|977.8|975.4|975|119352
1593528900000|2020-06-30 14:55:00|976.4|975.8|978.2|977.6|978.6|978.2|976.2|975.8|48927
1593529200000|2020-06-30 15:00:00|978|977.8|979.2|978.8|979.4|979|977.2|976.8|127306
1593529500000|2020-06-30 15:05:00|979|978.6|979.8|979.6|980.8|980.2|978.8|978.4|58008
1593529800000|2020-06-30 15:10:00|980|979.8|979.6|979.2|980.4|980.2|978|977.8|144966
1593530100000|2020-06-30 15:15:00|979.8|979.4|980.4|979.8|981|980.8|979.2|979|79547
1593586800000|2020-07-01 07:00:00|979.6|977|976.6|975|979.6|978.4|974.6|972.8|63339
1593587100000|2020-07-01 07:05:00|976.8|975.2|977.6|976.6|980|979|976.8|975.2|98684
1593587400000|2020-07-01 07:10:00|977.4|976.4|979.2|978.4|981|980.4|976.6|975.8|274134
1593587700000|2020-07-01 07:15:00|979|978.2|979|978.6|979.4|979|977.6|977.2|16579
1593588000000|2020-07-01 07:20:00|979.2|978.8|982|981.4|982.6|982|979.2|978.8|65963
1593588300000|2020-07-01 07:25:00|982.2|981.6|981|980.4|983|982.2|980.8|980.4|35560
1593588600000|2020-07-01 07:30:00|981.2|980.6|981.6|981.4|981.8|981.4|980.6|980.4|21082
1593588900000|2020-07-01 07:35:00|981.8|981.2|979.2|978.8|982|981.8|979.2|978.8|50086
1593589200000|2020-07-01 07:40:00|979|978.6|980|979.4|980.4|979.6|978.6|978.2|24934
1593589500000|2020-07-01 07:45:00|979.8|979.6|981.2|980.8|982|981.6|979.2|978.8|53801
1593589800000|2020-07-01 07:50:00|981|981|980.6|980.2|981.6|981.4|980.4|980|20530
1593590100000|2020-07-01 07:55:00|980.8|980.4|979.8|979.4|981.4|981|979.6|979.2|40455
1593590400000|2020-07-01 08:00:00|980|979.6|978.8|978.6|980.2|980|978.8|978.2|68198
1593590700000|2020-07-01 08:05:00|979|978.8|979.2|978.8|979.8|979.4|978.6|978|23498
1593591000000|2020-07-01 08:10:00|979|978.6|979|978.6|979.4|979|978|977.6|23344
1593591300000|2020-07-01 08:15:00|978.8|978.4|978.8|978.4|979|978.8|977.8|977.6|22693
1593591600000|2020-07-01 08:20:00|979|978.6|979.2|978.8|979.2|979|978.6|978.2|12389
1593591900000|2020-07-01 08:25:00|979|978.6|979.6|979|979.8|979.4|978.4|978.2|13614
1593592200000|2020-07-01 08:30:00|979.4|978.8|980.8|980.4|980.8|980.4|979.2|978.8|29619
1593592500000|2020-07-01 08:35:00|980.6|980.6|980|979.6|981|980.6|979.8|979.4|35227
1593592800000|2020-07-01 08:40:00|979.8|979.4|979.4|979|979.8|979.4|979.2|979|9292
1593593100000|2020-07-01 08:45:00|979.2|979.2|978.6|978.2|979.4|979.2|978.2|978|44086
1593593400000|2020-07-01 08:50:00|978.4|978.4|978|977.6|978.6|978.4|977.8|977.4|6387
1593593700000|2020-07-01 08:55:00|977.8|977.4|977.6|977.2|978|977.6|977.2|977|28679
1593594000000|2020-07-01 09:00:00|977.4|977|976.2|975.6|977.4|977|975.6|975.2|44807
1593594300000|2020-07-01 09:05:00|976|975.4|977.6|977|977.6|977.2|975.8|975.4|23323
1593594600000|2020-07-01 09:10:00|977.4|977.2|979.8|979.4|980|979.6|977.4|977|34481
1593594900000|2020-07-01 09:15:00|980|979.6|980.8|980.6|981.4|981|979.6|979.2|100187
1593595200000|2020-07-01 09:20:00|981|980.4|980.2|979.8|981.2|981|980.2|979.8|25193
1593595500000|2020-07-01 09:25:00|980|979.6|981.4|980.8|981.4|981|979.8|979.4|30952
1593595800000|2020-07-01 09:30:00|981.6|981|977|976.4|982.6|982.2|975.6|975|185011
1593596100000|2020-07-01 09:35:00|976.8|976.6|977.2|976.6|978|977.4|975.6|975.4|142138
1593596400000|2020-07-01 09:40:00|977|976.4|974|973.4|977.2|976.6|973.8|973.2|107497
1593596700000|2020-07-01 09:45:00|973.8|973.2|974.8|974.2|975.4|975|972|971.6|125466
1593597000000|2020-07-01 09:50:00|974.6|974|978|977.4|978|977.4|974|973.6|49063
1593597300000|2020-07-01 09:55:00|977.8|977.2|975.8|975.6|978.4|978|975.4|975|121059
1593597600000|2020-07-01 10:00:00|975.6|975.4|975.4|975|976|975.6|973.2|973|52837
1593597900000|2020-07-01 10:05:00|975.2|974.8|973.6|973.4|975.4|975|973.2|973|57284
1593598200000|2020-07-01 10:10:00|973.8|973.6|974.4|974|974.4|974.2|973|972.8|60508
1593598500000|2020-07-01 10:15:00|974.2|973.8|972.6|972.4|974.8|974.4|972.6|972.2|64620
1593598800000|2020-07-01 10:20:00|972.4|972.2|970|969.6|972.6|972.4|969.4|968.6|132849
1593599100000|2020-07-01 10:25:00|970.2|969.8|969|968.6|970.8|970.6|968|967.6|101990
1593599400000|2020-07-01 10:30:00|969.2|968.4|970.8|970.4|970.8|970.6|968.8|968.4|26153
1593599700000|2020-07-01 10:35:00|970.6|970.2|968.6|967.8|970.8|970.2|967|966.6|36269
1593600000000|2020-07-01 10:40:00|968.4|968|967.6|967|968.4|968|967|966.4|38952
1593600300000|2020-07-01 10:45:00|967.4|966.8|967|966.4|968.2|967.8|966.6|966.2|26744
1593600600000|2020-07-01 10:50:00|966.8|966.2|964.2|963.6|967|966.6|963.8|963.2|75361
1593600900000|2020-07-01 10:55:00|964|963.4|965|964.8|965.2|964.8|962|961.8|50045
1593601200000|2020-07-01 11:00:00|964.8|964.6|962|961.6|965|964.8|961.4|961|45238
1593601500000|2020-07-01 11:05:00|961.8|961.4|963.8|963.4|964.4|964|960.8|960.2|73978
1593601800000|2020-07-01 11:10:00|963.6|963.2|965.4|964.6|966|965|963|962.8|26351
1593602100000|2020-07-01 11:15:00|965.6|964.8|968.8|968.4|969.2|968.8|965.4|964.8|32365
1593602400000|2020-07-01 11:20:00|969|968.2|968.2|967.8|969.2|968.6|967.6|967|20289
1593602700000|2020-07-01 11:25:00|968|967.6|968.2|967.6|968.6|968|966.8|966.4|18374
1593603000000|2020-07-01 11:30:00|968|967.4|966|965.6|968.8|968.6|965.4|965|25957
1593603300000|2020-07-01 11:35:00|965.8|965.4|965|964.6|966|965.4|964|963.6|35934
1593603600000|2020-07-01 11:40:00|965.2|964.8|966|965.4|966|965.4|963.8|963|25474
1593603900000|2020-07-01 11:45:00|965.8|965.2|967|966.6|967.6|967.2|965|964.8|30000
1593604200000|2020-07-01 11:50:00|967.2|966.8|969.2|968.6|969.6|969.2|967|966.4|24249
1593604500000|2020-07-01 11:55:00|969|968.4|969|968.4|969.2|968.8|968.2|968|12031
1593604800000|2020-07-01 12:00:00|968.8|968.2|966|965.6|969.2|968.8|966|965.4|42448
1593605100000|2020-07-01 12:05:00|965.8|965.4|964.6|964|965.8|965.4|964.2|963.8|44304
1593605400000|2020-07-01 12:10:00|964.8|964.2|966|965.6|966.2|965.6|964.2|963.8|18662
1593605700000|2020-07-01 12:15:00|965.8|965.4|965.6|965.2|965.8|965.6|964.6|964.2|58011
1593606000000|2020-07-01 12:20:00|965.4|965|968.2|967.8|969|968.4|965|964.6|38210
1593606300000|2020-07-01 12:25:00|968|968|968.2|967.8|969.6|969|966.8|966.6|49646
1593606600000|2020-07-01 12:30:00|968|967.6|972|971.6|972|971.6|967.8|967.4|60355
1593606900000|2020-07-01 12:35:00|972.2|971.8|974|973.6|974.6|974.2|971.2|970.8|76963
1593607200000|2020-07-01 12:40:00|974.2|973.8|973|972.6|975.4|974.8|972.6|972|74207
1593607500000|2020-07-01 12:45:00|973.2|972.8|974.8|974.6|978.4|978|972.8|972.2|251429
1593607800000|2020-07-01 12:50:00|975|974.8|978|977.6|978|977.6|975|974.6|94521
1593608100000|2020-07-01 12:55:00|978.2|977.8|979.4|978.8|980|979.2|977.6|977.2|52584
1593608400000|2020-07-01 13:00:00|979.8|979|980.2|980|981.8|981.4|978.2|977.8|193495
1593608700000|2020-07-01 13:05:00|980.4|980.2|979|978.4|981|980.8|978.4|977.8|45235
1593609000000|2020-07-01 13:10:00|978.8|978.6|977.8|977.2|980.2|979.6|977.2|976.6|55853
1593609300000|2020-07-01 13:15:00|977.6|977|975.2|974.8|979.4|979|975.2|974.6|112437
1593609600000|2020-07-01 13:20:00|975.4|975|974|973.8|975.4|975.2|973.6|973|101168
1593609900000|2020-07-01 13:25:00|974.2|974|974.6|974.4|975|974.8|973|972.8|135989
1593610200000|2020-07-01 13:30:00|974.8|974.6|979|978.6|979|978.8|973.4|973|153088
1593610500000|2020-07-01 13:35:00|979.2|978.8|979|978.2|980.6|980.2|977.8|977.4|119537
1593610800000|2020-07-01 13:40:00|979.2|978.4|981|980.4|981|980.6|978|977.6|81806
1593611100000|2020-07-01 13:45:00|980.8|980.6|977.2|976.6|981|980.8|976.8|976.4|81533
1593611400000|2020-07-01 13:50:00|977|976.4|974.6|974.2|979.4|978.6|974.6|974.2|72402
1593611700000|2020-07-01 13:55:00|974.8|974|975|974.4|976|975.6|974.2|973.8|88745
1593612000000|2020-07-01 14:00:00|975.2|974.6|975.4|974.8|980.8|980.2|975|974.2|147088
1593612300000|2020-07-01 14:05:00|975.6|975|977.2|976.4|977.4|977|974.2|973.4|50195
1593612600000|2020-07-01 14:10:00|977.4|976.6|981.4|980.8|981.6|981.2|977.2|976.6|99486
1593612900000|2020-07-01 14:15:00|981.6|981|981.2|980.4|982|981.6|980.4|980|165517
1593613200000|2020-07-01 14:20:00|981.4|980.6|979.4|979|981.6|981.4|978.4|978|93057
1593613500000|2020-07-01 14:25:00|979.6|978.8|979|978.8|980|979.4|978.4|977.8|100154
1593613800000|2020-07-01 14:30:00|979.2|979|977|976.8|980.8|980.6|977|976.6|67645
1593614100000|2020-07-01 14:35:00|977.2|977|974.8|974.2|977.4|977.2|973.2|973|80242
1593614400000|2020-07-01 14:40:00|975|974.4|973.2|972.6|976|975.4|972.8|972.4|91543
1593614700000|2020-07-01 14:45:00|973|972.4|970.6|970|973|972.6|969.8|969.2|143441
1593615000000|2020-07-01 14:50:00|970.8|970.2|971.4|971.2|972.2|971.8|970.2|970|103814
1593615300000|2020-07-01 14:55:00|971.2|971|973.2|973|973.2|973|970.6|970.2|75212
1593615600000|2020-07-01 15:00:00|973|972.6|971.6|971.4|974.2|974|971.6|971|159188
1593615900000|2020-07-01 15:05:00|971.4|971.2|972.2|971.8|973|972.6|971.2|971|98220
1593616200000|2020-07-01 15:10:00|972|971.6|971|970.6|972.2|971.8|968.8|968.2|145973
1593616500000|2020-07-01 15:15:00|970.8|970.4|968.8|968|972.2|971.6|967.4|967|157270
1593673200000|2020-07-02 07:00:00|980|970|975.6|974.2|980|979.8|975.2|970|102188
1593673500000|2020-07-02 07:05:00|975.2|974|984.8|984.2|984.8|984.4|971.8|971|432440
1593673800000|2020-07-02 07:10:00|985|984|986.6|985.8|989|988.2|984.8|983.8|566030
1593674100000|2020-07-02 07:15:00|986.8|986|987.6|986.6|989|988|985.2|984.6|83252
1593674400000|2020-07-02 07:20:00|987.8|986.8|986.6|985.8|989|988.4|985.8|985|112039
1593674700000|2020-07-02 07:25:00|986.4|985.6|987.8|987.2|988.4|987.6|985.8|985|94374
1593675000000|2020-07-02 07:30:00|988|987.4|984.4|983.6|989|988.2|983|982.2|181609
1593675300000|2020-07-02 07:35:00|984.6|983.8|987.2|986.8|989|988.4|984.6|983.8|117668
1593675600000|2020-07-02 07:40:00|987.4|987|988|987.2|990.6|990|987|986.8|174542
1593675900000|2020-07-02 07:45:00|987|986.8|993|992.6|993.8|993.4|986.8|986|562099
1593676200000|2020-07-02 07:50:00|992.8|992.4|993.4|992.4|994.4|993.8|990.4|990|141975
1593676500000|2020-07-02 07:55:00|993.2|992.6|992.2|991.4|993.8|993.2|990.6|990|115501
1593676800000|2020-07-02 08:00:00|992|991.6|988.8|987.8|992.8|992.6|988.8|987.8|156464
1593677100000|2020-07-02 08:05:00|988.6|988|989.8|989|990|989.4|987.2|986.4|46928
1593677400000|2020-07-02 08:10:00|989.6|989.2|989.6|988.8|990.8|990.4|988.8|988|70363
1593677700000|2020-07-02 08:15:00|989.8|989|989.6|989|991|990.4|988.6|988|77405
1593678000000|2020-07-02 08:20:00|989.8|989.2|990.4|990|992.4|991.8|989.6|989.2|111379
1593678300000|2020-07-02 08:25:00|990.2|990.2|991.8|991.4|993.2|992.4|990.2|990|44703
1593678600000|2020-07-02 08:30:00|992|991.6|994|993.8|995.4|995.2|990.6|990|201617
1593678900000|2020-07-02 08:35:00|993.8|993.6|992.2|991.6|994.6|994.2|991.8|991.6|159681
1593679200000|2020-07-02 08:40:00|992|991.4|992.8|992.4|993.4|992.8|991.2|990.6|74514
1593679500000|2020-07-02 08:45:00|992.6|992.6|990.4|990.2|992.8|992.6|990|989.4|57943
1593679800000|2020-07-02 08:50:00|990.2|990|990.6|990.2|992|991.8|990.2|990|45454
1593680100000|2020-07-02 08:55:00|990.8|990.4|990|989.4|991|990.8|988.6|988|100204
1593680400000|2020-07-02 09:00:00|989.8|989.6|988.6|988.2|991.2|990.8|987.2|986.8|156708
1593680700000|2020-07-02 09:05:00|988.4|988|992.2|991.8|992.4|992|987.2|987|68267
1593681000000|2020-07-02 09:10:00|992|991.6|991.6|991|992.8|992.6|989.6|989.2|96895
1593681300000|2020-07-02 09:15:00|991.8|991.2|994.2|994|994.6|994|991|990.4|61522
1593681600000|2020-07-02 09:20:00|994.4|994.2|991.8|991.6|994.4|994.2|991.4|991|34791
1593681900000|2020-07-02 09:25:00|992|991.8|990.2|989.8|992.2|991.8|989.8|989.2|56920
1593682200000|2020-07-02 09:30:00|990|989.6|985.4|984.8|990.2|989.8|985|984.6|112686
1593682500000|2020-07-02 09:35:00|985.6|985.2|986.4|986|987|986.6|984.4|984|68845
1593682800000|2020-07-02 09:40:00|986.6|986.2|986|985.4|987.8|987.2|985.4|985|40826
1593683100000|2020-07-02 09:45:00|986.2|985.6|986.8|986.4|987.4|987|986|985.6|29106
1593683400000|2020-07-02 09:50:00|986.6|986.6|987|986.4|987.6|987.2|986.2|985.6|22317
1593683700000|2020-07-02 09:55:00|987.2|986.6|988.2|987.6|988.4|988|986|985.4|102288
1593684000000|2020-07-02 10:00:00|988.4|987.8|987.4|987|989|988.4|987|986.8|30358
1593684300000|2020-07-02 10:05:00|987.2|986.8|983.8|983.2|987.2|986.8|982.8|982.2|42671
1593684600000|2020-07-02 10:10:00|983.6|983|983.6|983.4|984.2|983.8|982.8|982.2|43906
1593684900000|2020-07-02 10:15:00|983.8|983.6|982.8|982.2|985.4|985|982.4|982|48210
1593685200000|2020-07-02 10:20:00|982.6|982|982.2|981.6|982.8|982.2|981|980.4|85439
1593685500000|2020-07-02 10:25:00|982|981.8|983.8|983.2|984.4|984|981.6|981.2|23053
1593685800000|2020-07-02 10:30:00|983.6|983|984.2|983.4|984.2|983.6|982.8|982.4|12226
1593686100000|2020-07-02 10:35:00|984.4|983.6|984|983.4|985|984.6|983.6|983|20924
1593686400000|2020-07-02 10:40:00|983.8|983.2|984.2|983.8|984.4|984|982.6|982.4|22637
1593686700000|2020-07-02 10:45:00|984|983.6|985|984.6|985.4|984.6|983.8|983.4|12341
1593687000000|2020-07-02 10:50:00|984.8|984.4|986.6|986.2|986.8|986.6|984.6|984.2|34185
1593687300000|2020-07-02 10:55:00|986.8|986.4|988.6|988.2|988.8|988.2|986.6|986.2|17615
1593687600000|2020-07-02 11:00:00|988.2|988|986.2|986|988.6|988.2|986.2|986|25337
1593687900000|2020-07-02 11:05:00|986|985.8|988|987.8|988.6|988|985.6|985.2|15779
1593688200000|2020-07-02 11:10:00|988.2|987.6|987.8|987.6|988.4|987.8|987.2|986.8|17298
1593688500000|2020-07-02 11:15:00|987.6|987.4|989.6|989|989.8|989.4|987.6|987.4|27216
1593688800000|2020-07-02 11:20:00|989.8|989.2|989.6|989|989.8|989.4|988.8|988.4|9735
1593689100000|2020-07-02 11:25:00|989.8|989.2|987.4|987.2|989.8|989.4|987.2|986.8|17512
1593689400000|2020-07-02 11:30:00|987.2|987|987.4|987|988.8|988.2|987.2|986.8|17753
1593689700000|2020-07-02 11:35:00|987.6|987.2|987.6|987.2|988.4|988|987.4|987|19887
1593690000000|2020-07-02 11:40:00|987.8|987.4|987.8|987.4|988.4|987.8|987.4|987|19271
1593690300000|2020-07-02 11:45:00|988|987.6|987.6|987.2|989|988.6|987.2|986.8|31226
1593690600000|2020-07-02 11:50:00|987.8|987|986.4|985.8|988|987.4|986|985.6|30469
1593690900000|2020-07-02 11:55:00|986.6|986|987|986.4|987.2|986.6|985.6|985.4|14532
1593691200000|2020-07-02 12:00:00|987.2|986.6|987.2|987|988.2|987.8|987|986.6|16027
1593691500000|2020-07-02 12:05:00|987|986.8|987.4|986.8|987.6|987.4|986.8|986.4|11966
1593691800000|2020-07-02 12:10:00|987.6|987|987.2|986.8|987.6|987.4|986.8|986.2|17077
1593692100000|2020-07-02 12:15:00|987|986.6|984.4|983.8|987|986.8|984|983.6|37209
1593692400000|2020-07-02 12:20:00|984.2|984|983.8|983.4|984.2|984|983.2|982.6|17118
1593692700000|2020-07-02 12:25:00|984|983.6|984.8|983.8|985.4|984.8|983.6|983.2|31005
1593693000000|2020-07-02 12:30:00|985|985.6|991.2|990.8|992.6|992|985|985.6|462217
1593693300000|2020-07-02 12:35:00|991.4|991|991.6|991|993|992.6|990.6|990.2|80487
1593693600000|2020-07-02 12:40:00|991.8|991.2|992.2|991.4|994.4|994|991.6|991.2|188350
1593693900000|2020-07-02 12:45:00|992.4|991.6|991.4|991.2|993|992.6|991.2|991|199544
1593694200000|2020-07-02 12:50:00|991.6|991.4|994.6|994.2|995|994.6|991.6|991.4|104864
1593694500000|2020-07-02 12:55:00|994.8|994.4|994.8|994.4|995|994.8|992|991.6|211956
1593694800000|2020-07-02 13:00:00|994.6|994.2|994.4|994|995.2|995|993|992.6|131859
1593695100000|2020-07-02 13:05:00|994.6|994.2|994.8|994.2|995.8|995.4|994.2|993.6|73837
1593695400000|2020-07-02 13:10:00|994.6|994|991.8|991.6|994.6|994.2|991.8|991.4|35075
1593695700000|2020-07-02 13:15:00|992|991.4|991.8|991.4|992.8|992.4|991.4|991.2|60097
1593696000000|2020-07-02 13:20:00|991.6|991.6|992.8|992.6|993|992.8|991|990.8|69932
1593696300000|2020-07-02 13:25:00|992.6|992.4|992.2|991.8|992.8|992.4|991|990.8|83638
1593696600000|2020-07-02 13:30:00|991.8|991.6|996.8|996.4|996.8|996.4|990.6|990.2|385638
1593696900000|2020-07-02 13:35:00|997|996.6|993|992.6|997.4|997|992.4|992.2|298270
1593697200000|2020-07-02 13:40:00|993.2|992.8|992.8|992.2|993.8|993.4|990.2|990|91366
1593697500000|2020-07-02 13:45:00|993|992.4|995.4|995.2|996.4|996|993|992.4|67573
1593697800000|2020-07-02 13:50:00|995.6|995.4|996.6|996.2|997.6|997|995|994.6|147328
1593698100000|2020-07-02 13:55:00|996.4|996|995|994.4|997|996.8|994.6|994.2|143188
1593698400000|2020-07-02 14:00:00|994.8|994.2|995|994.6|996.2|995.8|993.8|993.4|173145
1593698700000|2020-07-02 14:05:00|995.2|994.8|997.2|997|997.4|997|995|994.6|131762
1593699000000|2020-07-02 14:10:00|997.4|997.2|994.6|994.2|998|997.8|994.6|994|151457
1593699300000|2020-07-02 14:15:00|994.8|994|996.2|995.8|996.6|996|994.8|994|78672
1593699600000|2020-07-02 14:20:00|996.4|996|993.8|993.4|997.2|996.8|993.4|993.2|81724
1593699900000|2020-07-02 14:25:00|994|993.6|990.4|990|994.8|994.4|990|989.6|152681
1593700200000|2020-07-02 14:30:00|990.2|989.8|992.2|991.8|992.8|992.2|989.4|988.8|91339
1593700500000|2020-07-02 14:35:00|992.4|991.6|991.2|991|992.8|992.4|990.8|990.4|146240
1593700800000|2020-07-02 14:40:00|991.4|990.8|991.8|991.4|993|992.4|990|989.6|71939
1593701100000|2020-07-02 14:45:00|991.6|991.6|989.8|989.2|992|991.8|989.4|989|90261
1593701400000|2020-07-02 14:50:00|990|989.4|988.2|987.6|990.6|990.2|985|984.4|131641
1593701700000|2020-07-02 14:55:00|988|987.4|986.4|986|989.2|989|986.2|986|166417
1593702000000|2020-07-02 15:00:00|986.2|985.6|986.8|986.4|988.6|988.2|984.8|984.2|139647
1593702300000|2020-07-02 15:05:00|987|986.6|987.6|987.2|989.8|989.2|986.8|986.4|166832
1593702600000|2020-07-02 15:10:00|987.4|987.4|985.8|985.2|987.6|987.4|985.2|985|132050
1593702900000|2020-07-02 15:15:00|986|985.4|988.4|987.8|988.6|987.8|984|983.8|189332
1593759600000|2020-07-03 07:00:00|990.4|990|989.2|987.6|997|995.4|989.2|987.4|301049
1593759900000|2020-07-03 07:05:00|989|987.8|992|991|994|992.6|984.2|982.4|107202
1593760200000|2020-07-03 07:10:00|991.8|990.8|987|986.2|992.8|991.4|986.8|986|68078
1593760500000|2020-07-03 07:15:00|986.8|986.4|987|986.2|988|987.6|986|985|64872
1593760800000|2020-07-03 07:20:00|987.2|986.4|984.4|983.6|987.6|986.6|982.6|982|351630
1593761100000|2020-07-03 07:25:00|984.6|983.8|984.4|983.6|986|985.4|983.6|982.8|31177
1593761400000|2020-07-03 07:30:00|984.2|983.4|984.4|983.4|985|984.2|981.6|980.6|34081
1593761700000|2020-07-03 07:35:00|984.2|983.2|984.4|983.8|985.4|984.8|983|982.4|86737
1593762000000|2020-07-03 07:40:00|984.6|984|984.2|983.4|985.4|985|983.6|983|30902
1593762300000|2020-07-03 07:45:00|984|983.6|984|983.4|984.4|984|981.4|981|86309
1593762600000|2020-07-03 07:50:00|984.2|983.2|983.8|983.2|986|985.6|982.6|982.2|128166
1593762900000|2020-07-03 07:55:00|983.6|983.4|985.2|984.8|985.2|984.8|983.4|982.8|29070
1593763200000|2020-07-03 08:00:00|985.4|985|987.2|986.8|988|987.6|985.2|985|58366
1593763500000|2020-07-03 08:05:00|987|986.6|987.2|986.6|990.6|989.8|986.6|986.2|153917
1593763800000|2020-07-03 08:10:00|987|986.4|985.4|984.8|987.2|986.4|984.6|984|30543
1593764100000|2020-07-03 08:15:00|985.2|984.6|986.4|985.8|987.8|987|984.8|984.2|23694
1593764400000|2020-07-03 08:20:00|986.2|985.6|986|985.6|986.6|986|985.4|984.8|5951
1593764700000|2020-07-03 08:25:00|985.8|985.4|985.8|985.4|986.8|986.2|985.4|984.6|28605
1593765000000|2020-07-03 08:30:00|985.6|985|985.8|985.2|986|985.6|985|984.4|70205
1593765300000|2020-07-03 08:35:00|986|985.4|985.2|984.6|986.4|985.8|984.8|984.2|25772
1593765600000|2020-07-03 08:40:00|985|984.4|984.8|984.4|985|984.4|984|983.6|15478
1593765900000|2020-07-03 08:45:00|984.6|984.2|984.4|983.8|984.8|984.2|983.4|983.2|16534
1593766200000|2020-07-03 08:50:00|984.6|984|986|985.6|986.6|985.8|984.6|984|26620
1593766500000|2020-07-03 08:55:00|985.8|985.4|986.4|986|987|986.2|985.4|985|32264
1593766800000|2020-07-03 09:00:00|986.6|985.8|986.2|986|987|986.6|986.2|985.8|15779
1593767100000|2020-07-03 09:05:00|986|985.8|987.8|987.2|987.8|987.2|985.4|985.2|31576
1593767400000|2020-07-03 09:10:00|987.6|987.4|987.6|987.2|987.8|987.6|986|985.6|33318
1593767700000|2020-07-03 09:15:00|987.4|987|987.6|987.2|988.6|988.2|987.2|987|44138
1593768000000|2020-07-03 09:20:00|987.4|987|988.4|988|988.4|988|987.2|986.8|35065
1593768300000|2020-07-03 09:25:00|988.6|988.2|987.6|987|989.2|988.8|987|986.8|46814
1593768600000|2020-07-03 09:30:00|987.4|987.2|987.8|987.4|988.6|988.4|987|986.8|38161
1593768900000|2020-07-03 09:35:00|988|987.6|987.8|987.4|988.6|988.2|987.2|987|51600
1593769200000|2020-07-03 09:40:00|987.6|987|987.6|987.4|988.2|987.8|987.2|986.8|43968
1593769500000|2020-07-03 09:45:00|987.4|987.2|985.4|984.8|987.6|987.2|984.6|984.2|73193
1593769800000|2020-07-03 09:50:00|985.2|984.6|983.8|983.2|985.2|984.8|983.4|983|55741
1593770100000|2020-07-03 09:55:00|984|983.4|983.2|982.8|984|983.8|983|982.6|45605
1593770400000|2020-07-03 10:00:00|983|982.6|982.8|982.2|983|982.8|980.4|980.2|48191
1593770700000|2020-07-03 10:05:00|982.6|982|981.8|981.2|982.6|982|979.8|979.4|39968
1593771000000|2020-07-03 10:10:00|981.6|981|981.6|981|981.8|981.6|980.6|980|57330
1593771300000|2020-07-03 10:15:00|981.4|981.2|980.2|979.6|981.6|981.2|980|979.6|36994
1593771600000|2020-07-03 10:20:00|980|979.4|979.2|978.6|980|979.4|977.4|977|215532
1593771900000|2020-07-03 10:25:00|979|978.4|981.2|980.6|981.2|980.6|978.2|977.6|37682
1593772200000|2020-07-03 10:30:00|981.4|980.8|987.4|986.8|987.4|986.8|981.4|980.8|63570
1593772500000|2020-07-03 10:35:00|987.6|987|985.4|985|988|987.2|985.2|984.8|23739
1593772800000|2020-07-03 10:40:00|985.6|985.2|984.6|984.2|986.2|985.6|983.8|983.4|21527
1593773100000|2020-07-03 10:45:00|984.4|984|986.2|986|987.6|987|984.2|983.8|33967
1593773400000|2020-07-03 10:50:00|986|985.8|986.8|986.4|987|986.8|985.4|985|30432
1593773700000|2020-07-03 10:55:00|987|986.6|987|986.6|987.4|987|986.8|986.2|3821
1593774000000|2020-07-03 11:00:00|986.8|986.4|986.4|985.8|987|986.6|984.4|984|31033
1593774300000|2020-07-03 11:05:00|986.2|985.6|986.2|986|986.8|986.2|985.6|985.2|14224
1593774600000|2020-07-03 11:10:00|986.4|985.8|986.4|986|986.4|986|985.2|985|10088
1593774900000|2020-07-03 11:15:00|986.2|985.8|985|984.6|986.8|986.4|984.6|984|13692
1593775200000|2020-07-03 11:20:00|984.8|984.4|984.6|984.2|984.8|984.6|983.8|983.2|17760
1593775500000|2020-07-03 11:25:00|984.8|984.4|982.2|981.8|984.8|984.4|982.2|981.6|22757
1593775800000|2020-07-03 11:30:00|982.4|981.6|982.2|981.8|982.8|982.4|981.8|981.4|36737
1593776100000|2020-07-03 11:35:00|982.4|982|981.8|981.4|982.6|982.2|981.4|980.8|8751
1593776400000|2020-07-03 11:40:00|981.6|981.2|980.6|980.2|981.8|981.4|980.4|980|17255
1593776700000|2020-07-03 11:45:00|980.4|980|981.2|980.6|981.6|981|979.8|979.4|31694
1593777000000|2020-07-03 11:50:00|981|980.4|980.4|980|981|980.8|980|979.6|33472
1593777300000|2020-07-03 11:55:00|980.2|979.8|981.4|980.8|981.4|981|979.2|979|49465
1593777600000|2020-07-03 12:00:00|981.2|980.6|981.6|981.2|981.6|981.4|980.8|980.2|29122
1593777900000|2020-07-03 12:05:00|981.8|981.4|981.4|981|982|981.6|980.8|980.2|14948
1593778200000|2020-07-03 12:10:00|981.2|980.8|982|981.6|982|981.6|981.2|980.8|11592
1593778500000|2020-07-03 12:15:00|981.8|981.4|984|983.8|984.4|984|981.2|981|42135
1593778800000|2020-07-03 12:20:00|984.2|983.6|986.6|986.2|986.8|986.2|984.2|983.6|28266
1593779100000|2020-07-03 12:25:00|986.4|986|985.4|985|986.4|986|985.4|985|14197
1593779400000|2020-07-03 12:30:00|985.6|985.2|987.6|987.2|987.8|987.2|985.2|985|38861
1593779700000|2020-07-03 12:35:00|987.4|987|987.6|987.2|987.6|987.2|986.6|986|9602
1593780000000|2020-07-03 12:40:00|987.4|987|987.6|987.2|987.6|987.4|987|986.6|6914
1593780300000|2020-07-03 12:45:00|987.4|987|987|986.4|987.6|987.2|986.8|986.4|5057
1593780600000|2020-07-03 12:50:00|986.8|986.2|986.6|986.2|986.8|986.4|985.4|984.8|77000
1593780900000|2020-07-03 12:55:00|986.8|986.4|986.6|986|986.8|986.4|985.2|985|16363
1593781200000|2020-07-03 13:00:00|986.4|986.2|988|987.6|988|987.6|986.4|986|20100
1593781500000|2020-07-03 13:05:00|988.2|987.8|988.2|987.6|988.4|988|987.4|987|17903
1593781800000|2020-07-03 13:10:00|988|987.4|988|987.4|988.2|987.6|987.4|987|8028
1593782100000|2020-07-03 13:15:00|987.8|987.6|988.8|988.6|991|990.6|987.8|987.6|216409
1593782400000|2020-07-03 13:20:00|989|988.8|990|989.6|990.4|990|988.8|988.6|37026
1593782700000|2020-07-03 13:25:00|989.8|989.8|989|988.6|990|989.8|988.6|988.4|24955
1593783000000|2020-07-03 13:30:00|989.2|988.4|988.2|987.8|990.4|990|987.6|987.2|27640
1593783300000|2020-07-03 13:35:00|988|987.6|986.4|986|988|987.6|985.6|985|47460
1593783600000|2020-07-03 13:40:00|986.2|985.8|985.4|985|986.6|986|984.8|984.4|27461
1593783900000|2020-07-03 13:45:00|985.6|985.2|988.6|988|988.6|988.4|985.6|985.2|14797
1593784200000|2020-07-03 13:50:00|988.8|988.2|988.6|988.2|989.2|988.8|987.2|986.6|109184
1593784500000|2020-07-03 13:55:00|988.8|988.4|987.6|987.2|989|988.6|987.4|987|50678
1593784800000|2020-07-03 14:00:00|987.4|987|989|988.6|989.2|988.8|987.4|987|21164
1593785100000|2020-07-03 14:05:00|989.2|988.8|988.4|988|989.6|989.2|987.8|987.4|21135
1593785400000|2020-07-03 14:10:00|988.6|987.8|989.6|989|989.6|989.4|988.2|987.8|8097
1593785700000|2020-07-03 14:15:00|989.4|988.8|988.6|988.2|989.4|988.8|988|987.8|24740
1593786000000|2020-07-03 14:20:00|988.8|988.4|987|986.4|989.4|989|986.8|986.4|27691
1593786300000|2020-07-03 14:25:00|986.8|986.2|985.6|985.4|986.8|986.2|985.4|985|37526
1593786600000|2020-07-03 14:30:00|985.4|985.2|981.6|981|986|985.6|981.4|980.8|44001
1593786900000|2020-07-03 14:35:00|981.8|981.2|982.4|982.2|983.2|983|980.8|980.4|33947
1593787200000|2020-07-03 14:40:00|982.6|982.6|983.6|983.2|984.2|984|982.4|982.2|42490
1593787500000|2020-07-03 14:45:00|983.4|983|983.4|983.2|984.4|984.2|982.4|982|55415
1593787800000|2020-07-03 14:50:00|983.6|983.4|984.4|984|984.6|984.2|983.6|983.2|47130
1593788100000|2020-07-03 14:55:00|984.2|983.8|985.8|985.4|986|985.8|984.2|983.8|16495
1593788400000|2020-07-03 15:00:00|985.6|985.6|984.6|984.4|985.8|985.6|984.2|983.8|40072
1593788700000|2020-07-03 15:05:00|984.8|984.6|984.2|983.8|984.8|984.6|983|982.6|48236
1593789000000|2020-07-03 15:10:00|984|983.6|983.8|983.4|984|983.8|983.2|982.8|76157
1593789300000|2020-07-03 15:15:00|984|983.6|982.8|982.4|984.2|983.8|982.4|981.8|42064
1593759600000|2020-07-03 07:00:00|990.4|990|989.2|987.6|997|995.4|989.2|987.4|301049
1593759900000|2020-07-03 07:05:00|989|987.8|992|991|994|992.6|984.2|982.4|107202
1593760200000|2020-07-03 07:10:00|991.8|990.8|987|986.2|992.8|991.4|986.8|986|68078
1593760500000|2020-07-03 07:15:00|986.8|986.4|987|986.2|988|987.6|986|985|64872
1593760800000|2020-07-03 07:20:00|987.2|986.4|984.4|983.6|987.6|986.6|982.6|982|351630
1593761100000|2020-07-03 07:25:00|984.6|983.8|984.4|983.6|986|985.4|983.6|982.8|31177
1593761400000|2020-07-03 07:30:00|984.2|983.4|984.4|983.4|985|984.2|981.6|980.6|34081
1593761700000|2020-07-03 07:35:00|984.2|983.2|984.4|983.8|985.4|984.8|983|982.4|86737
1593762000000|2020-07-03 07:40:00|984.6|984|984.2|983.4|985.4|985|983.6|983|30902
1593762300000|2020-07-03 07:45:00|984|983.6|984|983.4|984.4|984|981.4|981|86309
1593762600000|2020-07-03 07:50:00|984.2|983.2|983.8|983.2|986|985.6|982.6|982.2|128166
1593762900000|2020-07-03 07:55:00|983.6|983.4|985.2|984.8|985.2|984.8|983.4|982.8|29070
1593763200000|2020-07-03 08:00:00|985.4|985|987.2|986.8|988|987.6|985.2|985|58366
1593763500000|2020-07-03 08:05:00|987|986.6|987.2|986.6|990.6|989.8|986.6|986.2|153917
1593763800000|2020-07-03 08:10:00|987|986.4|985.4|984.8|987.2|986.4|984.6|984|30543
1593764100000|2020-07-03 08:15:00|985.2|984.6|986.4|985.8|987.8|987|984.8|984.2|23694
1593764400000|2020-07-03 08:20:00|986.2|985.6|986|985.6|986.6|986|985.4|984.8|5951
1593764700000|2020-07-03 08:25:00|985.8|985.4|985.8|985.4|986.8|986.2|985.4|984.6|28605
1593765000000|2020-07-03 08:30:00|985.6|985|985.8|985.2|986|985.6|985|984.4|70205
1593765300000|2020-07-03 08:35:00|986|985.4|985.2|984.6|986.4|985.8|984.8|984.2|25772
1593765600000|2020-07-03 08:40:00|985|984.4|984.8|984.4|985|984.4|984|983.6|15478
1593765900000|2020-07-03 08:45:00|984.6|984.2|984.4|983.8|984.8|984.2|983.4|983.2|16534
1593766200000|2020-07-03 08:50:00|984.6|984|986|985.6|986.6|985.8|984.6|984|26620
1593766500000|2020-07-03 08:55:00|985.8|985.4|986.4|986|987|986.2|985.4|985|32264
1593766800000|2020-07-03 09:00:00|986.6|985.8|986.2|986|987|986.6|986.2|985.8|15779
1593767100000|2020-07-03 09:05:00|986|985.8|987.8|987.2|987.8|987.2|985.4|985.2|31576
1593767400000|2020-07-03 09:10:00|987.6|987.4|987.6|987.2|987.8|987.6|986|985.6|33318
1593767700000|2020-07-03 09:15:00|987.4|987|987.6|987.2|988.6|988.2|987.2|987|44138
1593768000000|2020-07-03 09:20:00|987.4|987|988.4|988|988.4|988|987.2|986.8|35065
1593768300000|2020-07-03 09:25:00|988.6|988.2|987.6|987|989.2|988.8|987|986.8|46814
1593768600000|2020-07-03 09:30:00|987.4|987.2|987.8|987.4|988.6|988.4|987|986.8|38161
1593768900000|2020-07-03 09:35:00|988|987.6|987.8|987.4|988.6|988.2|987.2|987|51600
1593769200000|2020-07-03 09:40:00|987.6|987|987.6|987.4|988.2|987.8|987.2|986.8|43968
1593769500000|2020-07-03 09:45:00|987.4|987.2|985.4|984.8|987.6|987.2|984.6|984.2|73193
1593769800000|2020-07-03 09:50:00|985.2|984.6|983.8|983.2|985.2|984.8|983.4|983|55741
1593770100000|2020-07-03 09:55:00|984|983.4|983.2|982.8|984|983.8|983|982.6|45605
1593770400000|2020-07-03 10:00:00|983|982.6|982.8|982.2|983|982.8|980.4|980.2|48191
1593770700000|2020-07-03 10:05:00|982.6|982|981.8|981.2|982.6|982|979.8|979.4|39968
1593771000000|2020-07-03 10:10:00|981.6|981|981.6|981|981.8|981.6|980.6|980|57330
1593771300000|2020-07-03 10:15:00|981.4|981.2|980.2|979.6|981.6|981.2|980|979.6|36994
1593771600000|2020-07-03 10:20:00|980|979.4|979.2|978.6|980|979.4|977.4|977|215532
1593771900000|2020-07-03 10:25:00|979|978.4|981.2|980.6|981.2|980.6|978.2|977.6|37682
1593772200000|2020-07-03 10:30:00|981.4|980.8|987.4|986.8|987.4|986.8|981.4|980.8|63570
1593772500000|2020-07-03 10:35:00|987.6|987|985.4|985|988|987.2|985.2|984.8|23739
1593772800000|2020-07-03 10:40:00|985.6|985.2|984.6|984.2|986.2|985.6|983.8|983.4|21527
1593773100000|2020-07-03 10:45:00|984.4|984|986.2|986|987.6|987|984.2|983.8|33967
1593773400000|2020-07-03 10:50:00|986|985.8|986.8|986.4|987|986.8|985.4|985|30432
1593773700000|2020-07-03 10:55:00|987|986.6|987|986.6|987.4|987|986.8|986.2|3821
1593774000000|2020-07-03 11:00:00|986.8|986.4|986.4|985.8|987|986.6|984.4|984|31033
1593774300000|2020-07-03 11:05:00|986.2|985.6|986.2|986|986.8|986.2|985.6|985.2|14224
1593774600000|2020-07-03 11:10:00|986.4|985.8|986.4|986|986.4|986|985.2|985|10088
1593774900000|2020-07-03 11:15:00|986.2|985.8|985|984.6|986.8|986.4|984.6|984|13692
1593775200000|2020-07-03 11:20:00|984.8|984.4|984.6|984.2|984.8|984.6|983.8|983.2|17760
1593775500000|2020-07-03 11:25:00|984.8|984.4|982.2|981.8|984.8|984.4|982.2|981.6|22757
1593775800000|2020-07-03 11:30:00|982.4|981.6|982.2|981.8|982.8|982.4|981.8|981.4|36737
1593776100000|2020-07-03 11:35:00|982.4|982|981.8|981.4|982.6|982.2|981.4|980.8|8751
1593776400000|2020-07-03 11:40:00|981.6|981.2|980.6|980.2|981.8|981.4|980.4|980|17255
1593776700000|2020-07-03 11:45:00|980.4|980|981.2|980.6|981.6|981|979.8|979.4|31694
1593777000000|2020-07-03 11:50:00|981|980.4|980.4|980|981|980.8|980|979.6|33472
1593777300000|2020-07-03 11:55:00|980.2|979.8|981.4|980.8|981.4|981|979.2|979|49465
1593777600000|2020-07-03 12:00:00|981.2|980.6|981.6|981.2|981.6|981.4|980.8|980.2|29122
1593777900000|2020-07-03 12:05:00|981.8|981.4|981.4|981|982|981.6|980.8|980.2|14948
1593778200000|2020-07-03 12:10:00|981.2|980.8|982|981.6|982|981.6|981.2|980.8|11592
1593778500000|2020-07-03 12:15:00|981.8|981.4|984|983.8|984.4|984|981.2|981|42135
1593778800000|2020-07-03 12:20:00|984.2|983.6|986.6|986.2|986.8|986.2|984.2|983.6|28266
1593779100000|2020-07-03 12:25:00|986.4|986|985.4|985|986.4|986|985.4|985|14197
1593779400000|2020-07-03 12:30:00|985.6|985.2|987.6|987.2|987.8|987.2|985.2|985|38861
1593779700000|2020-07-03 12:35:00|987.4|987|987.6|987.2|987.6|987.2|986.6|986|9602
1593780000000|2020-07-03 12:40:00|987.4|987|987.6|987.2|987.6|987.4|987|986.6|6914
1593780300000|2020-07-03 12:45:00|987.4|987|987|986.4|987.6|987.2|986.8|986.4|5057
1593780600000|2020-07-03 12:50:00|986.8|986.2|986.6|986.2|986.8|986.4|985.4|984.8|77000
1593780900000|2020-07-03 12:55:00|986.8|986.4|986.6|986|986.8|986.4|985.2|985|16363
1593781200000|2020-07-03 13:00:00|986.4|986.2|988|987.6|988|987.6|986.4|986|20100
1593781500000|2020-07-03 13:05:00|988.2|987.8|988.2|987.6|988.4|988|987.4|987|17903
1593781800000|2020-07-03 13:10:00|988|987.4|988|987.4|988.2|987.6|987.4|987|8028
1593782100000|2020-07-03 13:15:00|987.8|987.6|988.8|988.6|991|990.6|987.8|987.6|216409
1593782400000|2020-07-03 13:20:00|989|988.8|990|989.6|990.4|990|988.8|988.6|37026
1593782700000|2020-07-03 13:25:00|989.8|989.8|989|988.6|990|989.8|988.6|988.4|24955
1593783000000|2020-07-03 13:30:00|989.2|988.4|988.2|987.8|990.4|990|987.6|987.2|27640
1593783300000|2020-07-03 13:35:00|988|987.6|986.4|986|988|987.6|985.6|985|47460
1593783600000|2020-07-03 13:40:00|986.2|985.8|985.4|985|986.6|986|984.8|984.4|27461
1593783900000|2020-07-03 13:45:00|985.6|985.2|988.6|988|988.6|988.4|985.6|985.2|14797
1593784200000|2020-07-03 13:50:00|988.8|988.2|988.6|988.2|989.2|988.8|987.2|986.6|109184
1593784500000|2020-07-03 13:55:00|988.8|988.4|987.6|987.2|989|988.6|987.4|987|50678
1593784800000|2020-07-03 14:00:00|987.4|987|989|988.6|989.2|988.8|987.4|987|21164
1593785100000|2020-07-03 14:05:00|989.2|988.8|988.4|988|989.6|989.2|987.8|987.4|21135
1593785400000|2020-07-03 14:10:00|988.6|987.8|989.6|989|989.6|989.4|988.2|987.8|8097
1593785700000|2020-07-03 14:15:00|989.4|988.8|988.6|988.2|989.4|988.8|988|987.8|24740
1593786000000|2020-07-03 14:20:00|988.8|988.4|987|986.4|989.4|989|986.8|986.4|27691
1593786300000|2020-07-03 14:25:00|986.8|986.2|985.6|985.4|986.8|986.2|985.4|985|37526
1593786600000|2020-07-03 14:30:00|985.4|985.2|981.6|981|986|985.6|981.4|980.8|44001
1593786900000|2020-07-03 14:35:00|981.8|981.2|982.4|982.2|983.2|983|980.8|980.4|33947
1593787200000|2020-07-03 14:40:00|982.6|982.6|983.6|983.2|984.2|984|982.4|982.2|42490
1593787500000|2020-07-03 14:45:00|983.4|983|983.4|983.2|984.4|984.2|982.4|982|55415
1593787800000|2020-07-03 14:50:00|983.6|983.4|984.4|984|984.6|984.2|983.6|983.2|47130
1593788100000|2020-07-03 14:55:00|984.2|983.8|985.8|985.4|986|985.8|984.2|983.8|16495
1593788400000|2020-07-03 15:00:00|985.6|985.6|984.6|984.4|985.8|985.6|984.2|983.8|40072
1593788700000|2020-07-03 15:05:00|984.8|984.6|984.2|983.8|984.8|984.6|983|982.6|48236
1593789000000|2020-07-03 15:10:00|984|983.6|983.8|983.4|984|983.8|983.2|982.8|76157
1593789300000|2020-07-03 15:15:00|984|983.6|982.8|982.4|984.2|983.8|982.4|981.8|42064
1594018800000|2020-07-06 07:00:00|1000|998.8|1008|1006.5|1009.5|1008.5|995.6|990|401200
1594019100000|2020-07-06 07:05:00|1007.5|1006|1007|1006|1010|1008.5|1004|1003|125480
1594019400000|2020-07-06 07:10:00|1007.5|1006.5|1012|1010.5|1014|1012.5|1006.5|1005|357264
1594019700000|2020-07-06 07:15:00|1011.5|1011|1017.5|1016.5|1018.5|1017.5|1010|1009.5|298559
1594020000000|2020-07-06 07:20:00|1018|1017|1020|1019|1024|1023.5|1017.5|1017|588122
1594020300000|2020-07-06 07:25:00|1019.5|1018.5|1020.5|1019|1022|1021|1018.5|1018|107176
1594020600000|2020-07-06 07:30:00|1021|1019.5|1016.5|1016|1023|1022|1016.5|1015|156858
1594020900000|2020-07-06 07:35:00|1017|1016.5|1016|1015|1018.5|1017.5|1015|1014.5|144858
1594021200000|2020-07-06 07:40:00|1016.5|1015.5|1013.5|1012|1016.5|1016|1011.5|1010.5|62788
1594021500000|2020-07-06 07:45:00|1013|1011.5|1014|1013|1014.5|1013.5|1011.5|1011|38497
1594021800000|2020-07-06 07:50:00|1013.5|1012.5|1013.5|1012.5|1015|1014.5|1013|1012.5|72466
1594022100000|2020-07-06 07:55:00|1013|1012|1011.5|1010.5|1014|1013|1011.5|1010|69201
1594022400000|2020-07-06 08:00:00|1012|1011|1012|1011.5|1012.5|1011.5|1010.5|1009.5|31353
1594022700000|2020-07-06 08:05:00|1012.5|1012|1011|1010|1013.5|1012.5|1009.5|1009|20575
1594023000000|2020-07-06 08:10:00|1010.5|1009.5|1009.5|1008.5|1011|1010|1008|1007.5|72357
1594023300000|2020-07-06 08:15:00|1009|1008|1009.5|1008.5|1010|1009.5|1007.5|1007|80499
1594023600000|2020-07-06 08:20:00|1010|1009|1008|1007|1010|1009|1007.5|1007|16593
1594023900000|2020-07-06 08:25:00|1008.5|1007.5|1009.5|1008.5|1010|1009|1008|1007.5|38581
1594024200000|2020-07-06 08:30:00|1009|1008|1007.5|1007|1010|1009|1007.5|1007|40416
1594024500000|2020-07-06 08:35:00|1008|1006.5|1005.5|1004.5|1008|1007|1004|1003|90330
1594024800000|2020-07-06 08:40:00|1005|1004|1006.5|1005.5|1006.5|1005.5|1004.5|1004|27115
1594025100000|2020-07-06 08:45:00|1007|1006|1008|1007|1008.5|1008|1007|1006|27448
1594025400000|2020-07-06 08:50:00|1007.5|1007.5|1005|1004|1008|1007.5|1004.5|1004|33083
1594025700000|2020-07-06 08:55:00|1004.5|1004.5|1005.5|1004.5|1006|1005|1004.5|1004.5|13621
1594026000000|2020-07-06 09:00:00|1005|1004|1004|1003|1005.5|1004.5|1004|1003|17764
1594026300000|2020-07-06 09:05:00|1003.5|1002.5|1003|1002|1004|1003.5|1002.5|1001.5|121850
1594026600000|2020-07-06 09:10:00|1002|1001.5|1004|1003|1004|1003|1002|1001|33784
1594026900000|2020-07-06 09:15:00|1004.5|1003.5|1007.5|1006.5|1007.5|1006.5|1004|1003.5|55895
1594027200000|2020-07-06 09:20:00|1008|1007|1009|1008|1009|1008.5|1008|1007|18910
1594027500000|2020-07-06 09:25:00|1009.5|1008.5|1009|1008|1009.5|1008.5|1008.5|1007.5|21135
1594027800000|2020-07-06 09:30:00|1008.5|1007.5|1009.5|1008.5|1010|1009|1008|1007.5|20336
1594028100000|2020-07-06 09:35:00|1010|1009|1011.5|1010.5|1011.5|1010.5|1010|1009|41074
1594028400000|2020-07-06 09:40:00|1012|1011|1012|1011|1012|1011.5|1012|1011|11147
1594028700000|2020-07-06 09:45:00|1012.5|1011.5|1010.5|1009.5|1012.5|1011.5|1009.5|1009|44771
1594029000000|2020-07-06 09:50:00|1010|1010|1010.5|1009.5|1010.5|1010|1010|1009|3647
1594029300000|2020-07-06 09:55:00|1011|1010|1011|1010|1011|1010.5|1010.5|1009.5|15172
1594029600000|2020-07-06 10:00:00|1011.5|1010.5|1012|1011|1012|1011.5|1010.5|1010|18976
1594029900000|2020-07-06 10:05:00|1011.5|1010.5|1011|1010|1012|1011|1010|1009.5|17218
1594030200000|2020-07-06 10:10:00|1010.5|1009.5|1011.5|1010.5|1012|1011.5|1009.5|1009|115318
1594030500000|2020-07-06 10:15:00|1011|1010|1009|1008|1011|1010|1008.5|1008|41134
1594030800000|2020-07-06 10:20:00|1008.5|1007.5|1011|1010|1011|1010|1008.5|1007.5|20730
1594031100000|2020-07-06 10:25:00|1010.5|1009.5|1009.5|1008.5|1010.5|1009.5|1009.5|1008.5|7844
1594031400000|2020-07-06 10:30:00|1010|1009|1007.5|1007|1010|1009|1007.5|1007|9375
1594031700000|2020-07-06 10:35:00|1007|1006.5|1006|1005|1007|1006.5|1005.5|1005|48843
1594032000000|2020-07-06 10:40:00|1006.5|1005.5|1007|1006|1007.5|1007|1006.5|1005|17536
1594032300000|2020-07-06 10:45:00|1006.5|1005.5|1008|1007|1008|1007|1006.5|1005.5|12426
1594032600000|2020-07-06 10:50:00|1007.5|1006.5|1007|1006|1007.5|1006.5|1007|1006|6199
1594032900000|2020-07-06 10:55:00|1006.5|1005.5|1007|1006|1007|1006.5|1006|1005.5|8547
1594033200000|2020-07-06 11:00:00|1006.5|1006.5|1006|1005|1007|1006.5|1005.5|1005|15653
1594033500000|2020-07-06 11:05:00|1005.5|1005.5|1006|1005|1006|1005.5|1004.5|1004|17874
1594033800000|2020-07-06 11:10:00|1005.5|1005.5|1006.5|1005.5|1006.5|1005.5|1005.5|1005.5|1940
1594034100000|2020-07-06 11:15:00|1006|1005|1007|1006|1007.5|1007|1005.5|1005|22526
1594034400000|2020-07-06 11:20:00|1006.5|1005.5|1005.5|1004.5|1006.5|1005.5|1005.5|1004.5|11948
1594034700000|2020-07-06 11:25:00|1006|1005|1006|1005|1006|1005.5|1005.5|1004.5|18934
1594035000000|2020-07-06 11:30:00|1005.5|1005.5|1004.5|1004|1005.5|1005.5|1004.5|1003.5|16390
1594035300000|2020-07-06 11:35:00|1004|1003.5|1003.5|1002.5|1005|1004|1003|1002.5|23934
1594035600000|2020-07-06 11:40:00|1003|1003|1004.5|1003.5|1004.5|1003.5|1003|1002.5|37127
1594035900000|2020-07-06 11:45:00|1004|1004|1003.5|1003|1004.5|1004|1003.5|1003|14614
1594036200000|2020-07-06 11:50:00|1003|1002.5|1004.5|1003.5|1004.5|1004|1003|1002.5|9310
1594036500000|2020-07-06 11:55:00|1005|1004|1006.5|1005.5|1006.5|1005.5|1005|1004|16287
1594036800000|2020-07-06 12:00:00|1007|1006|1007.5|1006.5|1007.5|1006.5|1006.5|1006|5157
1594037100000|2020-07-06 12:05:00|1007|1006|1007|1006.5|1007.5|1006.5|1007|1006|8396
1594037400000|2020-07-06 12:10:00|1007.5|1007|1007.5|1007|1008.5|1007.5|1007.5|1007|14732
1594037700000|2020-07-06 12:15:00|1007|1006.5|1008.5|1007.5|1009|1008|1007|1006|60381
1594038000000|2020-07-06 12:20:00|1009|1008|1007.5|1007|1009|1008|1007.5|1006.5|19959
1594038300000|2020-07-06 12:25:00|1008|1007.5|1009|1008.5|1009|1008.5|1007.5|1007|37280
1594038600000|2020-07-06 12:30:00|1009.5|1009|1009|1008.5|1010|1009|1008.5|1008|10950
1594038900000|2020-07-06 12:35:00|1009.5|1009|1009.5|1009|1010|1009|1009|1008.5|2508
1594039200000|2020-07-06 12:40:00|1009|1008.5|1006.5|1006|1009|1008.5|1006|1005.5|21935
1594039500000|2020-07-06 12:45:00|1007|1005.5|1003|1002.5|1007|1006.5|1003|1002.5|66530
1594039800000|2020-07-06 12:50:00|1003.5|1003|1005.5|1004.5|1005.5|1004.5|1003|1002.5|21023
1594040100000|2020-07-06 12:55:00|1006|1005|1006.5|1006|1006.5|1006|1006|1004.5|7486
1594040400000|2020-07-06 13:00:00|1006|1005.5|1006|1005.5|1006.5|1005.5|1005|1004.5|17133
1594040700000|2020-07-06 13:05:00|1005.5|1005|1007.5|1006.5|1007.5|1006.5|1005|1004.5|38719
1594041000000|2020-07-06 13:10:00|1007|1006|1009|1008.5|1009.5|1008.5|1006.5|1006|17875
1594041300000|2020-07-06 13:15:00|1008.5|1008|1009.5|1009|1010|1009|1008.5|1008|7191
1594041600000|2020-07-06 13:20:00|1010|1009.5|1008.5|1007.5|1010.5|1010|1007.5|1007|67300
1594041900000|2020-07-06 13:25:00|1008|1008|1005|1004.5|1008|1008|1004.5|1004|47656
1594042200000|2020-07-06 13:30:00|1005.5|1005|1007|1006|1007.5|1007|1004|1003.5|130815
1594042500000|2020-07-06 13:35:00|1006.5|1005.5|1006.5|1006|1007|1006|1004|1003.5|89646
1594042800000|2020-07-06 13:40:00|1007|1006.5|1008|1007.5|1008.5|1008|1005|1004.5|39958
1594043100000|2020-07-06 13:45:00|1008.5|1008|1010.5|1009.5|1011|1010.5|1008|1007.5|75312
1594043400000|2020-07-06 13:50:00|1010|1009|1009.5|1009|1011|1010.5|1008.5|1008|55850
1594043700000|2020-07-06 13:55:00|1010|1009.5|1009|1008|1011|1010|1008.5|1008|52533
1594044000000|2020-07-06 14:00:00|1009.5|1008.5|1007|1006|1012.5|1011.5|1006|1005.5|175245
1594044300000|2020-07-06 14:05:00|1006.5|1006.5|1003|1002.5|1007|1006.5|1002.5|1002|89608
1594044600000|2020-07-06 14:10:00|1003.5|1003|1001|1000.5|1004|1003|1001|1000.5|87352
1594044900000|2020-07-06 14:15:00|1001.5|1001|1002|1001|1004.5|1003.5|1001|1000.5|51532
1594045200000|2020-07-06 14:20:00|1001.5|1000.5|999.4|998.8|1001.5|1000.5|998.6|998.2|173442
1594045500000|2020-07-06 14:25:00|999.2|998.6|999.4|998.8|1000|999.6|997.6|997.2|110962
1594045800000|2020-07-06 14:30:00|999.2|998.6|1001.5|1000.5|1001.5|1001|998.2|997.8|83423
1594046100000|2020-07-06 14:35:00|1001|1001|1002.5|1001.5|1002.5|1002|1001|1000.5|57413
1594046400000|2020-07-06 14:40:00|1002|1002|1002|1001.5|1003|1002.5|1001|1000.5|41513
1594046700000|2020-07-06 14:45:00|1002.5|1001|1005|1004|1005|1004.5|1001.5|1001|43530
1594047000000|2020-07-06 14:50:00|1004.5|1004.5|1007|1006|1007|1006.5|1004.5|1004|46083
1594047300000|2020-07-06 14:55:00|1006.5|1005.5|1005.5|1005|1006.5|1005.5|1004|1003.5|71217
1594047600000|2020-07-06 15:00:00|1005|1004.5|1004.5|1004|1005.5|1004.5|1003.5|1003|45595
1594047900000|2020-07-06 15:05:00|1005|1003.5|1004.5|1004|1005|1004.5|1004|1003.5|78840
1594048200000|2020-07-06 15:10:00|1005|1004.5|1004|1003.5|1005.5|1005|1004|1003.5|56685
1594048500000|2020-07-06 15:15:00|1003.5|1003|1006|1005.5|1007|1006|1003|1002.5|102658
1594105200000|2020-07-07 07:00:00|1000|997|993|991.2|1000|997.8|992|990.8|328804
1594105500000|2020-07-07 07:05:00|993.2|991.4|989.8|989|995.6|994.4|989.4|988.8|116311
1594105800000|2020-07-07 07:10:00|989.6|988.8|988.8|988.4|989.6|988.8|984.2|983.2|140408
1594106100000|2020-07-07 07:15:00|989.2|988.6|988.4|987.6|989.8|989.2|987|986.2|54813
1594106400000|2020-07-07 07:20:00|988.6|988|987|986.2|990.2|989.4|986.6|986.2|49127
1594106700000|2020-07-07 07:25:00|986.8|986|987.4|986.8|987.8|987|984.8|984|66892
1594107000000|2020-07-07 07:30:00|987.6|987|992.2|991.6|992.6|992|987|986.2|148024
1594107300000|2020-07-07 07:35:00|992|991.4|991.4|990.6|994.4|994|990.2|989.6|106307
1594107600000|2020-07-07 07:40:00|991.6|990.8|992.6|991.8|992.6|991.8|990.2|989.6|24783
1594107900000|2020-07-07 07:45:00|992.4|991.6|994.6|994|995|994.4|991.4|990.8|39958
1594108200000|2020-07-07 07:50:00|994.4|993.8|993|992.4|995|994.4|992.8|992.4|39104
1594108500000|2020-07-07 07:55:00|992.8|992.6|997.8|997.2|998.6|997.8|992.8|992.4|58889
1594108800000|2020-07-07 08:00:00|997.6|997.4|996.4|996|998.6|998|996|995.2|57619
1594109100000|2020-07-07 08:05:00|996.2|995.8|997.8|997|998|997.4|994.6|993.8|102056
1594109400000|2020-07-07 08:10:00|998|997.2|999.6|998.8|1001.5|1000.5|998|997.2|155601
1594109700000|2020-07-07 08:15:00|999.4|998.6|997.6|997|999.4|998.8|996.6|995.8|49405
1594110000000|2020-07-07 08:20:00|997.8|996.8|998.8|998.2|999.6|999.2|997.2|996.4|108939
1594110300000|2020-07-07 08:25:00|999|998|993.8|993.4|999|998.2|993.4|993|71730
1594110600000|2020-07-07 08:30:00|994|993.6|995.6|995.2|997.2|996.6|993.4|992.8|145721
1594110900000|2020-07-07 08:35:00|995.8|995.4|994.2|993.6|996.4|995.8|993.6|993|68657
1594111200000|2020-07-07 08:40:00|994|993.8|991|990.6|994.2|993.8|991|990.4|75510
1594111500000|2020-07-07 08:45:00|990.8|990.4|991.4|991|993.2|992.2|990.6|990|107566
1594111800000|2020-07-07 08:50:00|991.6|991.2|994.4|993.8|994.6|994|990.8|990.4|135430
1594112100000|2020-07-07 08:55:00|994.6|994|992.4|992|994.6|994.4|991.8|991.2|54874
1594112400000|2020-07-07 09:00:00|992.2|991.8|990.6|990.2|993.6|993.2|990.4|990|53015
1594112700000|2020-07-07 09:05:00|990.8|990.4|991.4|990.8|991.6|991.4|990|989.4|63015
1594113000000|2020-07-07 09:10:00|991.2|990.6|991|990.4|991.4|991|989.8|989.4|57044
1594113300000|2020-07-07 09:15:00|990.8|990.2|990.8|990.2|992|991.8|990.4|990|60431
1594113600000|2020-07-07 09:20:00|990.6|990|989.2|988.8|990.6|990|988.4|988|89418
1594113900000|2020-07-07 09:25:00|989|988.6|990.2|989.8|990.4|990.2|988|987.8|115364
1594114200000|2020-07-07 09:30:00|990.4|990|990.6|990.2|991.4|991|989.6|989.2|52548
1594114500000|2020-07-07 09:35:00|990.4|990|991.2|990.8|992|991.6|990.2|990|57395
1594114800000|2020-07-07 09:40:00|991|990.6|990.6|990|992|991.8|990.2|990|42165
1594115100000|2020-07-07 09:45:00|990.4|989.8|988.8|988.2|990.6|990.4|988.8|988.2|25308
1594115400000|2020-07-07 09:50:00|988.6|988|989.4|988.8|990|989.6|988.2|988|76590
1594115700000|2020-07-07 09:55:00|989.2|988.6|990.4|989.8|990.4|989.8|988.2|988|36895
1594116000000|2020-07-07 10:00:00|990.6|990|989.8|989.4|990.8|990.6|989|988.8|40830
1594116300000|2020-07-07 10:05:00|989.6|989.2|990|989.8|990.6|990.2|989.4|989|20808
1594116600000|2020-07-07 10:10:00|989.8|989.6|990|989.8|990.4|990|989|988.6|67606
1594116900000|2020-07-07 10:15:00|989.8|989.6|990.2|989.8|990.2|989.8|987.8|987.6|134213
1594117200000|2020-07-07 10:20:00|990.4|989.6|989.8|989.4|991.2|990.8|989|988.6|30459
1594117500000|2020-07-07 10:25:00|990|989.2|991.6|991.2|991.8|991.2|989.4|989.2|16487
1594117800000|2020-07-07 10:30:00|991.4|991|992.4|992|993.2|993|990.8|990.2|39926
1594118100000|2020-07-07 10:35:00|992.6|992.2|994.8|994.2|995.8|995|991.8|991.4|53733
1594118400000|2020-07-07 10:40:00|994.6|994.4|994.2|993.8|994.8|994.4|993.6|993.2|24220
1594118700000|2020-07-07 10:45:00|994|993.6|993.2|993|994.8|994.6|993.2|992.6|37223
1594119000000|2020-07-07 10:50:00|993|992.8|995.8|995.2|996|995.4|993|992.4|26122
1594119300000|2020-07-07 10:55:00|995.6|995|995.4|995|995.6|995.2|994.2|993.8|21220
1594119600000|2020-07-07 11:00:00|995.2|994.8|995.6|995|996|995.6|994.6|994.4|23830
1594119900000|2020-07-07 11:05:00|995.8|995.2|996.2|995.8|996.6|996.2|995.6|995|27671
1594120200000|2020-07-07 11:10:00|996.4|996|996.6|996|997.2|996.8|996|995.4|14933
1594120500000|2020-07-07 11:15:00|996.4|995.8|996.6|996.2|996.8|996.4|996.2|995.6|9726
1594120800000|2020-07-07 11:20:00|996.8|996.4|996.4|995.8|997.6|997|995.8|995.6|29016
1594121100000|2020-07-07 11:25:00|996.6|996|997|996.4|997.2|996.8|996.2|995.8|21223
1594121400000|2020-07-07 11:30:00|996.8|996.6|996|995.6|998|997.6|995.4|995.2|31731
1594121700000|2020-07-07 11:35:00|996.2|995.8|996.6|996|996.6|996.2|995.6|995.2|33105
1594122000000|2020-07-07 11:40:00|996.8|996.2|997.2|996.8|997.4|997|996.6|996.2|10501
1594122300000|2020-07-07 11:45:00|997|996.6|997.4|997|997.4|997.2|996.4|996|21021
1594122600000|2020-07-07 11:50:00|997.2|996.8|995.6|995|997.6|997.2|995.6|994.8|93026
1594122900000|2020-07-07 11:55:00|995.8|995.2|996.2|995.6|996.6|996.2|995.2|995|28769
1594123200000|2020-07-07 12:00:00|996.4|995.8|996.6|996.2|996.8|996.4|995.2|995|16318
1594123500000|2020-07-07 12:05:00|996.8|996.4|996.8|996.4|997.6|997.4|996.6|996.2|23791
1594123800000|2020-07-07 12:10:00|997|996.6|994.8|994.4|997|996.6|994.4|993.8|41090
1594124100000|2020-07-07 12:15:00|994.6|994.6|993|992.6|994.6|994.6|993|992.6|23433
1594124400000|2020-07-07 12:20:00|993.2|992.8|993|992.4|993.2|992.8|992.4|992.2|9159
1594124700000|2020-07-07 12:25:00|993.2|992.6|993|992.4|994.4|994|993|992.4|17461
1594125000000|2020-07-07 12:30:00|993.2|992.6|993.2|992.6|993.6|993.2|991.6|991.2|18393
1594125300000|2020-07-07 12:35:00|993|992.4|993.4|992.8|994|993.4|992.6|992.2|24257
1594125600000|2020-07-07 12:40:00|993.6|993|994|993.4|994.4|994|993.2|992.6|23663
1594125900000|2020-07-07 12:45:00|993.8|993.2|994.2|993.8|994.6|994|993.4|993.2|23712
1594126200000|2020-07-07 12:50:00|994|994|994.8|994.4|995.6|995|994|994|33793
1594126500000|2020-07-07 12:55:00|995|994.6|995.8|995.4|996|995.8|994.8|994.4|14409
1594126800000|2020-07-07 13:00:00|996|995.6|997.2|996.8|997.2|996.8|996|995.6|23943
1594127100000|2020-07-07 13:05:00|997|996.6|997.6|997.2|998.4|998|996.8|996.4|27247
1594127400000|2020-07-07 13:10:00|997.4|997|997.4|997.2|997.6|997.2|997|996.6|31293
1594127700000|2020-07-07 13:15:00|997.2|997|997.2|996.8|997.4|997.2|997|996.8|32609
1594128000000|2020-07-07 13:20:00|997|996.6|998.2|997.8|998.4|998.2|996.6|996.4|44914
1594128300000|2020-07-07 13:25:00|998|997.6|996.4|996.2|998|997.6|996.4|996|53016
1594128600000|2020-07-07 13:30:00|996.6|996.4|995.8|995.2|996.6|996.4|993.2|993|190966
1594128900000|2020-07-07 13:35:00|995.6|995.4|993.2|992.6|996.4|996|993|992.4|43705
1594129200000|2020-07-07 13:40:00|993.4|993.2|993.4|992.6|994.6|993.8|991.8|991.2|70816
1594129500000|2020-07-07 13:45:00|993.2|993.2|993.2|992.8|995.2|994.8|992.8|992.4|47836
1594129800000|2020-07-07 13:50:00|993.4|993|992|991.2|993.6|993.2|991|990.4|44492
1594130100000|2020-07-07 13:55:00|992.2|991.4|992|991.6|992.2|991.8|990.8|990.6|38546
1594130400000|2020-07-07 14:00:00|991.8|991.4|991|990.6|992|991.6|989.8|989.6|71501
1594130700000|2020-07-07 14:05:00|990.8|990.4|990|989.4|990.8|990.6|989.2|988.8|37792
1594131000000|2020-07-07 14:10:00|989.8|989.6|992.2|991.6|992.8|992.2|989.8|989.4|59454
1594131300000|2020-07-07 14:15:00|992.4|991.8|992.4|992|993|992.6|991.2|991|103503
1594131600000|2020-07-07 14:20:00|992.2|992.2|992.4|992.2|993|992.6|991.2|991|107641
1594131900000|2020-07-07 14:25:00|992.6|992.4|992.8|992.6|994.2|994|992.2|992|72465
1594132200000|2020-07-07 14:30:00|993|992.8|990.4|990|993.4|993|990.2|989.8|73211
1594132500000|2020-07-07 14:35:00|990.6|989.8|990.4|989.8|991.4|991.2|990|989.6|57659
1594132800000|2020-07-07 14:40:00|990.2|989.6|988.2|988|990.2|989.8|988.2|988|61556
1594133100000|2020-07-07 14:45:00|988|987.8|988.2|987.8|989|988.6|987.6|987.4|103542
1594133400000|2020-07-07 14:50:00|988.4|988|990.6|990.2|991|990.6|988.4|988|115289
1594133700000|2020-07-07 14:55:00|990.8|990.4|993.4|992.8|993.6|993.2|990.8|990.4|58206
1594134000000|2020-07-07 15:00:00|993.2|992.6|991.8|991.2|993.4|992.8|991|990.6|299426
1594134300000|2020-07-07 15:05:00|992|991.4|992.6|992.4|993|992.4|990.8|990.6|108270
1594134600000|2020-07-07 15:10:00|993|992.6|992.2|991.8|995|994.6|992|991.6|125433
1594134900000|2020-07-07 15:15:00|992.4|992|993.8|993.6|993.8|993.6|992|991.4|125498
1594191600000|2020-07-08 07:00:00|990|980.2|988|986.6|990|987|982.2|980.2|130630
1594191900000|2020-07-08 07:05:00|986.4|986.2|988.4|987.8|990|989|984.4|983.2|112934
1594192200000|2020-07-08 07:10:00|988.2|987.4|986.6|986|990|989.2|985.6|984.4|68019
1594192500000|2020-07-08 07:15:00|986.4|985.8|990.8|990|991.4|990.4|986|985.4|102942
1594192800000|2020-07-08 07:20:00|991.2|990.2|991.2|990.4|991.6|991|988.4|987.6|72670
1594193100000|2020-07-08 07:25:00|991|990.2|990.4|989.6|991.2|990.6|988.8|988|34640
1594193400000|2020-07-08 07:30:00|990.6|989.8|992.4|991.8|992.4|991.8|990.2|989.4|20863
1594193700000|2020-07-08 07:35:00|992.2|992|992|991.6|994|993.2|991|990.6|74561
1594194000000|2020-07-08 07:40:00|991.4|991.4|992.2|991.6|993|992.2|990.2|989.6|35440
1594194300000|2020-07-08 07:45:00|992.4|991.8|992.8|992.2|993|992.6|990.6|990.2|61611
1594194600000|2020-07-08 07:50:00|992.6|992|990.4|990|993|992.6|990|989.4|31172
1594194900000|2020-07-08 07:55:00|990.2|989.8|989.6|989.2|990.4|989.8|989|988.4|22452
1594195200000|2020-07-08 08:00:00|989.4|989|987.8|987.4|989.8|989.2|987|986.8|50736
1594195500000|2020-07-08 08:05:00|987.6|987.2|988|987.6|988.2|987.8|986.4|986|40507
1594195800000|2020-07-08 08:10:00|987.8|987.4|990|989.6|991|990.2|987.2|987|43959
1594196100000|2020-07-08 08:15:00|990.2|989.8|988.2|987.8|990.2|990|987|986.6|43908
1594196400000|2020-07-08 08:20:00|988|987.6|988.6|988.4|989.4|988.8|987.6|987.2|37643
1594196700000|2020-07-08 08:25:00|988.8|988.6|989.8|989.2|990.8|990.2|988.2|988|17022
1594197000000|2020-07-08 08:30:00|990|989.4|989.8|989.4|990.2|989.8|988.2|987.8|41816
1594197300000|2020-07-08 08:35:00|990|989.6|993.2|992.6|995.8|995.4|989.8|989.4|86860
1594197600000|2020-07-08 08:40:00|993.4|992.8|992.4|991.8|993.8|993.4|991.4|990.8|30079
1594197900000|2020-07-08 08:45:00|992.6|992|991.6|991.2|993.6|993.2|991.4|991|38806
1594198200000|2020-07-08 08:50:00|991.4|991|991.4|990.8|992|991.6|990.6|990.4|35103
1594198500000|2020-07-08 08:55:00|991.6|991|990.2|990|991.8|991.2|989.6|989.2|37068
1594198800000|2020-07-08 09:00:00|990.4|990.2|990|989.4|991|990.8|989.4|989.2|33003
1594199100000|2020-07-08 09:05:00|989.8|989.6|988|987.6|990|989.6|987.8|987.4|38677
1594199400000|2020-07-08 09:10:00|987.8|987.4|986|985.6|988|987.8|985.6|985.2|61296
1594199700000|2020-07-08 09:15:00|985.8|985.4|984|983.4|986|985.6|983.2|982.8|222891
1594200000000|2020-07-08 09:20:00|983.8|983.2|983.6|983.2|984|983.4|982.6|982.2|37359
1594200300000|2020-07-08 09:25:00|983.4|983|982.4|981.8|983.4|983|981.8|981.2|45027
1594200600000|2020-07-08 09:30:00|982.2|981.6|983.8|983.2|983.8|983.6|981.6|981.4|19825
1594200900000|2020-07-08 09:35:00|983.6|983|983.6|983.4|984.6|984|982.8|982.6|29101
1594201200000|2020-07-08 09:40:00|983.8|983.6|979.2|978.6|984|983.6|978.4|978|135498
1594201500000|2020-07-08 09:45:00|979|978.4|981.6|981|981.8|981.4|978.6|978|23713
1594201800000|2020-07-08 09:50:00|981.4|980.8|980.8|980.2|982|981.8|979.8|979.6|52004
1594202100000|2020-07-08 09:55:00|980.6|980|982.4|982.2|982.6|982.2|980|979.4|21578
1594202400000|2020-07-08 10:00:00|982.2|982|982.6|982.2|982.6|982.4|981.6|981.2|23820
1594202700000|2020-07-08 10:05:00|982.4|982|981.4|981|982.6|982|981|980.8|7263
1594203000000|2020-07-08 10:10:00|981.2|980.8|979.6|979.2|981.4|981.2|978.8|978.4|19891
1594203300000|2020-07-08 10:15:00|979.8|979.4|982|981.6|982.6|982.2|979.8|979.4|16188
1594203600000|2020-07-08 10:20:00|982.2|981.8|982.6|982.2|983.4|982.8|981.4|981|27875
1594203900000|2020-07-08 10:25:00|982.4|982|982.8|982.6|983.6|983.2|982.2|982|12824
1594204200000|2020-07-08 10:30:00|983|982.4|982.4|982|983|982.6|982.2|981.8|13764
1594204500000|2020-07-08 10:35:00|982.6|982.2|983.4|982.8|983.6|983.2|982.4|982|24832
1594204800000|2020-07-08 10:40:00|983.6|983|985.2|985|985.8|985.4|983.6|983|36164
1594205100000|2020-07-08 10:45:00|985.4|985.2|985.4|985|986|985.6|984.6|984.4|22113
1594205400000|2020-07-08 10:50:00|985.2|984.8|986.2|985.8|987|986.6|984.8|984.4|16684
1594205700000|2020-07-08 10:55:00|986|986|987.4|987|987.4|987.2|986|985.8|50367
1594206000000|2020-07-08 11:00:00|987.6|987.2|987.8|987.6|988.8|988.4|987.4|987|32160
1594206300000|2020-07-08 11:05:00|988|987.8|988.6|988.2|988.6|988.4|987.4|987.2|25035
1594206600000|2020-07-08 11:10:00|988.4|988.4|987.6|987.2|989|988.6|987.4|987.2|27855
1594206900000|2020-07-08 11:15:00|987.8|987.4|987.2|986.6|987.8|987.6|986.8|986.4|31015
1594207200000|2020-07-08 11:20:00|987|986.8|985.2|985|987.4|987|985.2|984.6|21480
1594207500000|2020-07-08 11:25:00|985|984.8|984.8|984.6|985.4|985|984.2|983.8|11086
1594207800000|2020-07-08 11:30:00|985|984.8|984.8|984.4|985.2|985|984.2|983.8|28408
1594208100000|2020-07-08 11:35:00|985|984.6|985.6|985|986|985.8|984.4|984|14592
1594208400000|2020-07-08 11:40:00|985.8|985.2|986.2|986|986.6|986.2|985.2|985|9064
1594208700000|2020-07-08 11:45:00|986.4|986.2|988.6|988.4|988.6|988.4|986.4|986.2|48209
1594209000000|2020-07-08 11:50:00|988.8|988.2|989.2|988.8|990|989.8|988.4|988.2|43768
1594209300000|2020-07-08 11:55:00|989.4|989|989.4|988.8|989.8|989.6|989|988.6|16502
1594209600000|2020-07-08 12:00:00|989.2|989|987.2|986.8|989.4|989|987.2|986.6|13042
1594209900000|2020-07-08 12:05:00|986.8|986.6|987.2|986.8|987.8|987.6|986.8|986.4|8881
1594210200000|2020-07-08 12:10:00|987.4|987|986.8|986.2|987.6|987|986.4|985.8|21843
1594210500000|2020-07-08 12:15:00|986.6|986|986.4|986|987|986.6|985.6|985|17360
1594210800000|2020-07-08 12:20:00|986.6|986.2|987|986.6|987.4|987|986.2|985.6|19261
1594211100000|2020-07-08 12:25:00|986.8|986.8|985.8|985.2|986.8|986.8|985.8|985.2|13633
1594211400000|2020-07-08 12:30:00|986|985.4|986.2|985.8|987|986.6|985.6|985.2|22727
1594211700000|2020-07-08 12:35:00|986|985.6|984.2|983.8|986|985.6|984.2|983.6|25110
1594212000000|2020-07-08 12:40:00|984.4|984|984.6|984.2|984.6|984.4|982.8|982.2|19776
1594212300000|2020-07-08 12:45:00|984.4|984|984.2|983.8|984.8|984.6|983.8|983.6|24113
1594212600000|2020-07-08 12:50:00|984.4|984|984.6|984.2|984.8|984.4|984|983.8|17853
1594212900000|2020-07-08 12:55:00|984.8|984.4|985.6|985.4|986|985.6|984.6|984.4|45234
1594213200000|2020-07-08 13:00:00|985.8|985.6|985.4|985|986.4|986.2|985|984.8|35865
1594213500000|2020-07-08 13:05:00|985.2|984.8|983.8|983.4|985.4|985|982.8|982.4|24865
1594213800000|2020-07-08 13:10:00|984|983.6|983.2|982.8|984|983.6|982.4|982.2|13876
1594214100000|2020-07-08 13:15:00|983.4|983|983.4|983.2|984.2|984|983.4|983|134269
1594214400000|2020-07-08 13:20:00|983.2|983|982.6|982.4|983.4|983|982|981.6|27147
1594214700000|2020-07-08 13:25:00|982.4|982.2|982.6|982.4|982.8|982.6|981.6|981.2|50088
1594215000000|2020-07-08 13:30:00|982.8|982.2|984.6|984|985.8|985.2|981.4|981|134276
1594215300000|2020-07-08 13:35:00|984.8|984.2|987|986.8|988|987.8|983.8|983.6|149518
1594215600000|2020-07-08 13:40:00|987.2|986.6|990|989.4|990.4|990.2|986.2|986|214904
1594215900000|2020-07-08 13:45:00|989.8|989.6|989.8|989.4|990.8|990.2|986.8|986.4|172133
1594216200000|2020-07-08 13:50:00|990|989.6|992.4|991.8|992.6|992|989.8|989.4|100777
1594216500000|2020-07-08 13:55:00|992.6|992|992.2|991.4|993.6|993.2|991.4|991.2|84191
1594216800000|2020-07-08 14:00:00|992|991.2|993.4|992.8|994|993.6|991.4|990.8|91325
1594217100000|2020-07-08 14:05:00|993.6|993|992.2|991.8|994.8|994.4|991.8|991.6|67603
1594217400000|2020-07-08 14:10:00|992|991.6|991.6|991.2|993|992.8|991|990.6|55645
1594217700000|2020-07-08 14:15:00|991.4|991|991.4|991|991.6|991.2|990.2|990|75990
1594218000000|2020-07-08 14:20:00|991.6|991.2|990.4|990.2|992.6|992.4|990.4|990|90828
1594218300000|2020-07-08 14:25:00|990.6|990.4|988.4|987.8|991.8|991.6|987.6|987.2|78873
1594218600000|2020-07-08 14:30:00|988.2|987.6|988.8|988.4|989.2|989|987.6|987.2|37278
1594218900000|2020-07-08 14:35:00|988.6|988.2|988.2|987.6|989|988.8|987.4|987|36107
1594219200000|2020-07-08 14:40:00|988|987.8|987|986.6|988.8|988.6|986.2|985.8|94024
1594219500000|2020-07-08 14:45:00|986.8|986.4|987.8|987.4|988.4|988.2|986.2|985.8|56279
1594219800000|2020-07-08 14:50:00|987.6|987.2|987.2|986.8|988.6|988.2|986.8|986.4|56615
1594220100000|2020-07-08 14:55:00|987.4|987|986.8|986.4|987.6|987.4|986.2|986|50399
1594220400000|2020-07-08 15:00:00|986.6|986.6|985.2|985|987.2|987|984.2|983.8|90228
1594220700000|2020-07-08 15:05:00|985.4|985.2|984.8|984.4|986.2|986|984|983.8|62109
1594221000000|2020-07-08 15:10:00|984.6|984.6|986|985.8|987|986.6|984.6|984.4|106445
1594221300000|2020-07-08 15:15:00|985.8|985.6|985.2|984.6|986.6|986.4|984|983.6|139937
1594278000000|2020-07-09 07:00:00|995|993.2|995.8|994.4|999|998|995|993.2|90816
1594278300000|2020-07-09 07:05:00|995.6|994.2|991.8|990.8|995.6|994.2|991.6|990.2|94234
1594278600000|2020-07-09 07:10:00|992|991|986.4|985.6|993|992.2|985.6|984.8|168838
1594278900000|2020-07-09 07:15:00|986.6|985.8|985.8|985.2|986.8|986.4|984.2|983.6|52111
1594279200000|2020-07-09 07:20:00|986|985.4|984.6|983.8|986|985.4|983.4|983|124616
1594279500000|2020-07-09 07:25:00|984.4|984|983.8|983.2|985|984.6|982.8|982|41305
1594279800000|2020-07-09 07:30:00|984|983.4|981.6|981|984.4|984|980.4|980|65550
1594280100000|2020-07-09 07:35:00|981.8|981.2|980.6|980|982|981.2|979.6|979|359119
1594280400000|2020-07-09 07:40:00|980.4|980.2|979.8|979.4|981|980.6|979.8|979.2|20619
1594280700000|2020-07-09 07:45:00|980|979.6|980.4|980|981.2|980.6|978.8|978.6|107738
1594281000000|2020-07-09 07:50:00|980.6|980.2|981|980.4|981.2|980.8|979.6|979.2|23828
1594281300000|2020-07-09 07:55:00|980.8|980.2|982.6|982.2|982.8|982.2|979.6|979.4|74697
1594281600000|2020-07-09 08:00:00|982.4|982|981|980.4|982.4|982.2|979.8|979.4|50172
1594281900000|2020-07-09 08:05:00|981.4|980.6|982|981.6|982.8|982.2|980.6|980.2|66723
1594282200000|2020-07-09 08:10:00|982.2|981.8|979|978.6|982.6|982|978|977.8|153901
1594282500000|2020-07-09 08:15:00|979.4|978.8|980.4|980|980.8|980.4|979|978.8|41038
1594282800000|2020-07-09 08:20:00|980.6|980.4|980.4|980.2|980.8|980.4|979.6|979.2|35277
1594283100000|2020-07-09 08:25:00|980.6|980.4|979.8|979.2|981|980.8|979.2|979|31946
1594283400000|2020-07-09 08:30:00|980|979.4|978.8|978.2|980.4|980|978|977.6|88492
1594283700000|2020-07-09 08:35:00|978.6|978|980.6|980.2|980.8|980.2|977.8|977.4|58423
1594284000000|2020-07-09 08:40:00|980.8|980|978.6|978.2|980.8|980.6|977.8|977.2|56098
1594284300000|2020-07-09 08:45:00|978.4|978|978.8|978.4|979|978.6|978|977.6|30682
1594284600000|2020-07-09 08:50:00|978.6|978.2|980.6|980.2|980.6|980.2|978.6|978.2|29157
1594284900000|2020-07-09 08:55:00|980.8|980.4|979.8|979.4|980.8|980.4|979.4|979|36740
1594285200000|2020-07-09 09:00:00|980|979.6|978.4|978|980.4|980|978|977.6|55456
1594285500000|2020-07-09 09:05:00|978.6|978.2|979|978.4|979.4|979|978.2|977.8|28778
1594285800000|2020-07-09 09:10:00|978.8|978.2|979.4|979.2|980|979.8|978.6|978.2|26214
1594286100000|2020-07-09 09:15:00|979.6|979|977.2|977|979.8|979.2|976.8|976.2|52682
1594286400000|2020-07-09 09:20:00|977.4|977.2|975.6|975.2|977.8|977.4|975.6|975|29390
1594286700000|2020-07-09 09:25:00|975.8|975.4|977|976.6|977|976.6|975.6|975.2|22119
1594287000000|2020-07-09 09:30:00|976.8|976.4|976.6|976.2|977.4|977|976.2|975.8|17180
1594287300000|2020-07-09 09:35:00|976.8|976|976.6|976.2|976.8|976.4|975.6|975.2|20177
1594287600000|2020-07-09 09:40:00|976.8|976.4|976.6|976.2|977.6|977|976|975.6|9542
1594287900000|2020-07-09 09:45:00|976.8|976.4|978.4|977.8|979|978.6|976.6|976.2|22801
1594288200000|2020-07-09 09:50:00|978.6|978|979.6|979|979.8|979.2|978.4|978|18409
1594288500000|2020-07-09 09:55:00|979.4|978.8|979.8|979.4|980|979.6|979.2|978.6|64908
1594288800000|2020-07-09 10:00:00|979.6|979.2|980|979.4|980|979.6|978.8|978.6|71160
1594289100000|2020-07-09 10:05:00|980.2|979.6|979.8|979.4|980.8|980.4|979.4|979.2|23002
1594289400000|2020-07-09 10:10:00|980|979.6|979.8|979.4|980.6|980.2|979.4|979.2|31278
1594289700000|2020-07-09 10:15:00|980|979.6|979.8|979.4|980.4|980.2|979.4|979|18235
1594290000000|2020-07-09 10:20:00|979.6|979.6|979.6|979.2|979.6|979.6|978.4|978.2|17024
1594290300000|2020-07-09 10:25:00|979.4|979|979.4|979|980|979.6|979|978.4|13787
1594290600000|2020-07-09 10:30:00|979.2|978.8|979.4|979|980.6|980|978.8|978.4|35412
1594290900000|2020-07-09 10:35:00|979.6|978.8|979.8|979.6|980|979.8|979.2|978.8|11936
1594291200000|2020-07-09 10:40:00|979.6|979.4|979.2|978.8|979.8|979.4|978.4|978|21547
1594291500000|2020-07-09 10:45:00|979.4|979|978.4|978.2|979.4|979|978|977.6|101621
1594291800000|2020-07-09 10:50:00|978.6|978.4|977.6|977.2|978.6|978.4|977|976.4|24253
1594292100000|2020-07-09 10:55:00|977.4|977|978.8|978.6|979|978.6|977.4|977|8065
1594292400000|2020-07-09 11:00:00|978.6|978.4|980|979.6|980.4|980|978.6|978.2|30175
1594292700000|2020-07-09 11:05:00|980.2|979.8|979|978.8|980.2|979.8|978.8|978.6|10455
1594293000000|2020-07-09 11:10:00|979.2|979|979|978.6|979.8|979.4|978.8|978.6|6129
1594293300000|2020-07-09 11:15:00|979.4|978.8|980.6|980.2|980.8|980.2|979.4|978.6|18265
1594293600000|2020-07-09 11:20:00|980.8|980.4|979.8|979.6|981|980.6|979.4|979|96031
1594293900000|2020-07-09 11:25:00|979.6|979.4|982.2|981.8|983.6|983|979.6|979.4|35881
1594294200000|2020-07-09 11:30:00|982.4|982|981.8|981.4|982.4|982|981|980.4|30475
1594294500000|2020-07-09 11:35:00|981.6|981.2|981.8|981.2|982|981.8|981.2|980.8|12997
1594294800000|2020-07-09 11:40:00|981.6|981|982.2|981.8|982.4|981.8|981.4|981|7461
1594295100000|2020-07-09 11:45:00|982.4|982|982.6|982|982.8|982.4|981.4|981|17113
1594295400000|2020-07-09 11:50:00|982.8|982.2|981.8|981.2|982.8|982.4|981.4|981|27496
1594295700000|2020-07-09 11:55:00|981.6|981.4|982|981.6|983|982.6|981.6|981.2|14071
1594296000000|2020-07-09 12:00:00|982.2|981.8|982.8|982.4|983|982.6|981.8|981.4|14440
1594296300000|2020-07-09 12:05:00|983|982.6|982.2|981.6|983.4|983|982|981.6|37712
1594296600000|2020-07-09 12:10:00|982|981.4|980.2|980|982|981.4|980.2|980|21747
1594296900000|2020-07-09 12:15:00|980.4|980.2|981.6|981.2|981.8|981.4|980.4|980|11317
1594297200000|2020-07-09 12:20:00|981.8|981.4|982.4|982|982.6|982.2|981.6|981.2|19255
1594297500000|2020-07-09 12:25:00|982.6|982.2|982.2|981.6|983.6|983.4|982|981.6|28124
1594297800000|2020-07-09 12:30:00|982.4|981.8|982.6|982|984.4|983.4|982.4|981.8|92643
1594298100000|2020-07-09 12:35:00|982.8|982.2|983.4|983.2|984.6|984.4|982.6|982.2|51312
1594298400000|2020-07-09 12:40:00|983.6|983.4|983.2|982.8|984|983.4|982.8|982.4|57050
1594298700000|2020-07-09 12:45:00|983.4|983|984.8|984.4|985|984.6|983.4|983|10871
1594299000000|2020-07-09 12:50:00|984.6|984.2|983.8|983.6|984.8|984.4|983|982.8|29327
1594299300000|2020-07-09 12:55:00|984|983.8|984.4|984|984.6|984.2|983.6|983.2|16654
1594299600000|2020-07-09 13:00:00|984.2|983.8|984.6|984.2|985.2|984.8|983.8|983.2|74064
1594299900000|2020-07-09 13:05:00|984.8|984.4|985.2|984.8|985.4|985|984.8|984.4|15356
1594300200000|2020-07-09 13:10:00|985|984.6|984.8|984.6|986|985.8|984.4|984|43248
1594300500000|2020-07-09 13:15:00|985|984.4|984.8|984.4|985|984.6|984.2|983.8|22526
1594300800000|2020-07-09 13:20:00|985|984.6|984.8|984.4|985.4|985.2|984.4|984|28922
1594301100000|2020-07-09 13:25:00|985|984.6|985.4|985|986.4|986|984.8|984.6|24549
1594301400000|2020-07-09 13:30:00|985.2|985.2|982.8|982.2|986.2|985.6|982.2|982|98655
1594301700000|2020-07-09 13:35:00|982.6|982.4|980|979.2|982.6|982.4|979.2|979|50065
1594302000000|2020-07-09 13:40:00|979.8|979|978.4|978|981.6|980.8|978.4|977.8|105083
1594302300000|2020-07-09 13:45:00|978.2|977.8|976.4|976|978.6|978|975.4|975|92818
1594302600000|2020-07-09 13:50:00|976.2|975.8|976.6|976|977.6|977.2|975.4|975|93675
1594302900000|2020-07-09 13:55:00|976.8|976.2|976.6|976|977|976.6|974.8|974.4|127910
1594303200000|2020-07-09 14:00:00|976.4|975.8|977.4|976.8|978.8|978.2|976.2|975.6|117590
1594303500000|2020-07-09 14:05:00|977.2|977|977|976.4|979|978.6|976.2|976|116988
1594303800000|2020-07-09 14:10:00|976.8|976.2|975.2|974.8|976.8|976.2|974.2|973.8|128782
1594304100000|2020-07-09 14:15:00|975|974.6|972.6|972|975|974.6|972|971.8|225543
1594304400000|2020-07-09 14:20:00|972.4|972.2|973.6|973.2|973.6|973.2|971|970.8|136927
1594304700000|2020-07-09 14:25:00|973.4|973.4|975.2|974.6|975.2|974.6|973|972.8|69867
1594305000000|2020-07-09 14:30:00|975|974.8|975|974.8|976|975.8|974.4|974.2|36801
1594305300000|2020-07-09 14:35:00|975.2|974.6|970.6|970|975.2|975|970.6|970|213635
1594305600000|2020-07-09 14:40:00|970.8|970.2|969.2|969|971.4|971|968|967.8|160742
1594305900000|2020-07-09 14:45:00|969|968.8|968.4|968.2|970|969.8|968|967.4|94443
1594306200000|2020-07-09 14:50:00|968.2|968|968|967.4|970.2|969.4|967.6|967.2|164653
1594306500000|2020-07-09 14:55:00|967.8|967.2|965.4|964.8|967.8|967.4|964.8|964.6|234316
1594306800000|2020-07-09 15:00:00|965.2|964.6|963.2|963|966|965.8|962.2|962|271936
1594307100000|2020-07-09 15:05:00|963|962.8|966.6|966.2|967.2|966.8|962.6|962.2|159226
1594307400000|2020-07-09 15:10:00|966.4|966|966|965.6|967.6|967.2|965.4|965|159106
1594307700000|2020-07-09 15:15:00|965.8|965.4|962|961.8|966.6|966.2|962|961.6|176942
1594364400000|2020-07-10 07:00:00|972|971|967.8|966.2|976|974.8|967.8|966|581802
1594364700000|2020-07-10 07:05:00|967.6|966.4|965.4|964.6|973.8|972.6|965|964|326540
1594365000000|2020-07-10 07:10:00|965.2|964.2|966.4|965.2|967.4|966.4|964.8|964.2|118272
1594365300000|2020-07-10 07:15:00|966.6|965.8|969.4|968.6|970.6|969.8|966.6|965.8|60777
1594365600000|2020-07-10 07:20:00|969.6|968.4|972.8|972|973|972.6|969|968.2|34859
1594365900000|2020-07-10 07:25:00|972.6|972.2|970|969.8|972.8|972.4|970|969.6|71018
1594366200000|2020-07-10 07:30:00|970.4|969.6|968.8|968|971.6|971.2|968.8|967.8|67980
1594366500000|2020-07-10 07:35:00|968.6|968.2|967.4|966.8|969.2|968.8|967|966.6|27578
1594366800000|2020-07-10 07:40:00|967.6|967|965|964.6|968|967.2|964.8|964.4|78908
1594367100000|2020-07-10 07:45:00|965.4|964.8|965|964.6|965.8|965.2|964.2|963.6|33007
1594367400000|2020-07-10 07:50:00|965.2|964.8|968.4|968|970|969.4|965|964.6|35575
1594367700000|2020-07-10 07:55:00|968.6|968.2|969.8|969|969.8|969.2|967.2|966.8|36192
1594368000000|2020-07-10 08:00:00|970|969.2|972.4|972|974.6|974|970|969.2|242464
1594368300000|2020-07-10 08:05:00|972.6|972.2|973.6|972.6|974.8|974.2|970.8|970|115667
1594368600000|2020-07-10 08:10:00|973.8|972.8|969.8|969.2|974.4|973.8|969.4|968.8|103844
1594368900000|2020-07-10 08:15:00|970|969.4|970.8|970.2|972|971.6|970|969.4|27900
1594369200000|2020-07-10 08:20:00|971|970.4|971.6|971|971.8|971.2|970.6|970|21281
1594369500000|2020-07-10 08:25:00|971.4|970.8|971.6|971|972.8|972.2|970.8|970.4|16353
1594369800000|2020-07-10 08:30:00|971.8|970.8|970|969.4|973|972.4|969.4|968.8|24554
1594370100000|2020-07-10 08:35:00|969.8|969.2|969.6|969|971|970.2|969|968.2|12687
1594370400000|2020-07-10 08:40:00|969.4|968.8|969.6|969|970|969.4|968.4|967.8|8759
1594370700000|2020-07-10 08:45:00|969.8|969.2|968.4|967.8|971|970.2|967.6|967|25526
1594371000000|2020-07-10 08:50:00|968.2|967.6|967.4|966.8|968.4|968|967.2|966.4|29114
1594371300000|2020-07-10 08:55:00|967.6|967|969.8|969.2|969.8|969.2|967.4|966.8|16231
1594371600000|2020-07-10 09:00:00|970|969.4|969|968.6|971|970.4|969|968.4|9640
1594371900000|2020-07-10 09:05:00|969.2|968.8|967.8|967.4|970.8|970.2|967.6|967.2|97727
1594372200000|2020-07-10 09:10:00|968|967.6|967.8|967.2|968.4|968.2|967|966.6|30116
1594372500000|2020-07-10 09:15:00|968|967.4|967.2|966.8|968.2|967.8|967.2|966.6|32322
1594372800000|2020-07-10 09:20:00|967|966.6|968|967.6|968.2|967.8|966.4|966|45139
1594373100000|2020-07-10 09:25:00|967.8|967.4|969|968.4|969.8|969.2|967.6|967.2|20427
1594373400000|2020-07-10 09:30:00|968.8|968.6|971|970.6|971.2|970.8|968.6|968.6|17307
1594373700000|2020-07-10 09:35:00|971.2|970.8|971.2|971|972|971.6|971|970.4|22362
1594374000000|2020-07-10 09:40:00|971|970.8|971|970.6|972.2|971.8|970.8|970.6|17505
1594374300000|2020-07-10 09:45:00|970.8|970.4|970.6|970.2|972|971.4|969.8|969.4|24975
1594374600000|2020-07-10 09:50:00|970.8|970.4|972|971.4|972.6|972.2|970.8|970.4|21793
1594374900000|2020-07-10 09:55:00|971.8|971.6|970.6|970.2|972.8|972.4|970.2|969.6|42442
1594375200000|2020-07-10 10:00:00|970.8|970|971.4|970.8|971.8|971.4|970.6|970|7514
1594375500000|2020-07-10 10:05:00|971.6|971|972.6|972|972.6|972|971.6|971|16673
1594375800000|2020-07-10 10:10:00|972.8|972.2|971|970.4|972.8|972.4|970.6|970.2|88679
1594376100000|2020-07-10 10:15:00|970.8|970.2|970.4|970|970.8|970.2|969.4|968.8|14883
1594376400000|2020-07-10 10:20:00|970.2|969.8|971|970.4|971|970.8|969.8|969.4|16306
1594376700000|2020-07-10 10:25:00|971.2|970.6|971.8|971.4|971.8|971.4|970.6|970.4|12547
1594377000000|2020-07-10 10:30:00|972|971.6|972.2|971.8|972.2|971.8|971.8|971.2|8136
1594377300000|2020-07-10 10:35:00|972|971.6|973.6|973.2|973.8|973.2|971.8|971.6|17870
1594377600000|2020-07-10 10:40:00|973.4|973|974|973.6|974.6|974|973.2|973|12671
1594377900000|2020-07-10 10:45:00|974.2|973.8|973|972.6|974.2|974|972.6|972.2|16728
1594378200000|2020-07-10 10:50:00|972.8|972.4|973.8|973.4|974.4|974|972.8|972.4|16747
1594378500000|2020-07-10 10:55:00|973.6|973.2|973.6|973|973.8|973.6|973|972.8|43086
1594378800000|2020-07-10 11:00:00|973.8|973.2|975.2|974.8|975.2|974.8|973.2|972.6|111080
1594379100000|2020-07-10 11:05:00|975.4|975|975.6|975.2|977|976.4|974.6|974.2|51391
1594379400000|2020-07-10 11:10:00|975.4|975|973.6|973|975.8|975.4|973|972.8|76947
1594379700000|2020-07-10 11:15:00|973.8|973.2|973.2|972.8|974|973.6|972.8|972.2|16181
1594380000000|2020-07-10 11:20:00|973.4|972.6|973.2|972.8|973.8|973.4|972.8|972.2|23054
1594380300000|2020-07-10 11:25:00|973|972.6|972|971.6|973|972.6|971.6|971.2|19918
1594380600000|2020-07-10 11:30:00|972.2|971.8|970.8|970.4|972.2|971.8|970.8|970.4|29886
1594380900000|2020-07-10 11:35:00|971|970.6|972|971.6|972.4|971.8|970.8|970.4|29685
1594381200000|2020-07-10 11:40:00|971.8|971.4|971.8|971.2|972.4|972|971.2|970.6|13838
1594381500000|2020-07-10 11:45:00|972|971.4|970.4|969.8|972.4|972|969.6|969|20904
1594381800000|2020-07-10 11:50:00|970.6|970|969.6|969.2|971.4|971|969.6|969|29127
1594382100000|2020-07-10 11:55:00|969.8|969.4|970.6|970|971|970.4|969.6|969.2|28268
1594382400000|2020-07-10 12:00:00|970.8|970.2|969.4|968.8|970.8|970.4|968.8|968|65370
1594382700000|2020-07-10 12:05:00|969.2|968.6|969.2|968.6|970.2|969.8|968.8|968.4|33581
1594383000000|2020-07-10 12:10:00|969|968.4|967.8|967.4|969|968.4|967.2|966.6|47585
1594383300000|2020-07-10 12:15:00|968|967.2|969|968.6|969.2|968.8|967.8|967.2|27513
1594383600000|2020-07-10 12:20:00|968.8|968.4|967.6|967.2|968.8|968.6|967.4|967|23053
1594383900000|2020-07-10 12:25:00|967.8|967.4|968.2|967.8|968.4|968.2|967.2|967|42290
1594384200000|2020-07-10 12:30:00|968.4|968|971|970.4|971|970.6|968.4|968|95683
1594384500000|2020-07-10 12:35:00|971.2|970.6|973.4|973|973.6|973.4|970.8|970.4|82251
1594384800000|2020-07-10 12:40:00|973.6|973.2|973.2|972.6|974.2|973.8|972.2|971.8|53387
1594385100000|2020-07-10 12:45:00|973.4|972.8|974.4|973.8|975.4|974.8|973.4|972.8|69266
1594385400000|2020-07-10 12:50:00|974.6|974|973.8|973.4|974.8|974.4|972.8|972.2|91311
1594385700000|2020-07-10 12:55:00|973.6|973.2|973.8|973.4|975|974.4|973.6|973.2|29979
1594386000000|2020-07-10 13:00:00|973.6|973.6|975.2|974.6|976.6|976.4|973.6|973.4|262056
1594386300000|2020-07-10 13:05:00|975.4|974.4|973.6|973.2|976.2|975.8|973.4|972.8|19977
1594386600000|2020-07-10 13:10:00|973.8|973.4|975.2|974.6|975.8|975.4|973.8|973.4|47690
1594386900000|2020-07-10 13:15:00|975.4|974.8|975.4|975|976|975.4|975.2|974.6|14531
1594387200000|2020-07-10 13:20:00|975.6|975.2|974.6|974.2|976.8|976.4|974.6|974|70946
1594387500000|2020-07-10 13:25:00|974.8|974|974|973.6|975|974.6|973.8|973.4|21983
1594387800000|2020-07-10 13:30:00|974.2|973.8|973.2|972.6|975.8|975.4|973|972.4|95986
1594388100000|2020-07-10 13:35:00|973|972.4|977.8|977.2|978|977.4|972|971.6|233977
1594388400000|2020-07-10 13:40:00|978|977.4|977.6|977.2|979|978.8|976.8|976.2|124637
1594388700000|2020-07-10 13:45:00|977.8|977.4|976.6|976.2|978.6|978|976.6|976|65478
1594389000000|2020-07-10 13:50:00|976.8|976.4|975.6|975|977|976.6|974.8|974.2|103926
1594389300000|2020-07-10 13:55:00|975.8|975.2|975.4|974.8|977.2|977|975|974.6|72590
1594389600000|2020-07-10 14:00:00|975.2|974.6|973.2|972.8|975.2|974.6|972.6|972|96720
1594389900000|2020-07-10 14:05:00|973.4|973|975.6|975.2|975.8|975.4|973.4|973|54051
1594390200000|2020-07-10 14:10:00|975.2|975|977.6|977.4|978.2|977.8|975.2|975|107438
1594390500000|2020-07-10 14:15:00|977.8|977.6|977.2|976.8|978.4|978.2|976.4|975.8|91554
1594390800000|2020-07-10 14:20:00|977|977|977|976.4|979|978.8|976.2|976|47337
1594391100000|2020-07-10 14:25:00|977.2|976.6|979|978.4|980|979.6|976.8|976.4|97983
1594391400000|2020-07-10 14:30:00|978.8|978.6|979.6|979.2|980.6|980.2|978.8|978.2|149448
1594391700000|2020-07-10 14:35:00|979.8|979.4|980|979.8|980.8|980.4|979.8|979.2|54374
1594392000000|2020-07-10 14:40:00|980.2|980|982.8|982.4|984|983.8|980.2|979.8|352373
1594392300000|2020-07-10 14:45:00|983|982.6|981|980.8|983.8|983.4|980.8|980.6|269932
1594392600000|2020-07-10 14:50:00|980.8|980.6|982.4|982|984|983.4|980.6|980|230248
1594392900000|2020-07-10 14:55:00|982.2|981.8|983.4|983|984|983.8|982.2|981.8|127384
1594393200000|2020-07-10 15:00:00|983.2|982.8|983|982.6|984.6|984|982.2|981.6|136618
1594393500000|2020-07-10 15:05:00|983.2|982.8|982.4|982|984|983.4|982|981.6|343941
1594393800000|2020-07-10 15:10:00|982.6|982.2|985|984.6|985|984.8|982.2|979.8|414218
1594394100000|2020-07-10 15:15:00|984.8|984.8|984.6|984|985|984.8|983.8|983.4|298098
1594623600000|2020-07-13 07:00:00|998|996|1001|999.6|1011.5|1009|997.8|995.2|826021
1594623900000|2020-07-13 07:05:00|1001.5|1000|1000.5|999.8|1002|1001|995.6|995.2|242542
1594624200000|2020-07-13 07:10:00|1001|1000|1001.5|1000.5|1005.5|1005|1000.5|1000|337958
1594624500000|2020-07-13 07:15:00|1002|1000|1008|1007|1008|1007|1001|1000|170209
1594624800000|2020-07-13 07:20:00|1007.5|1006.5|1007|1006|1009.5|1009|1006.5|1005.5|151751
1594625100000|2020-07-13 07:25:00|1006.5|1005.5|1001.5|1000|1006.5|1005.5|999.6|999|93273
1594625400000|2020-07-13 07:30:00|1001|999.8|1002.5|1001.5|1004|1003|1000.5|999.8|59101
1594625700000|2020-07-13 07:35:00|1003|1002|1002|1001|1003.5|1002.5|1002|1001|31911
1594626000000|2020-07-13 07:40:00|1001.5|1000.5|1001|1000|1001.5|1000.5|999.6|999.2|91158
1594626300000|2020-07-13 07:45:00|1000.5|999.8|996.6|995.6|1000.5|999.8|996.2|995.6|82941
1594626600000|2020-07-13 07:50:00|996.4|995.8|993.6|993.2|997|996.4|993.6|993.2|72732
1594626900000|2020-07-13 07:55:00|993.8|993.4|994|993.2|995.2|994.6|993|992.6|78677
1594627200000|2020-07-13 08:00:00|993.8|993|991.6|991|993.8|993|991.6|991|51832
1594627500000|2020-07-13 08:05:00|991.8|991.2|994.4|993.8|995|994.4|990.4|990|53742
1594627800000|2020-07-13 08:10:00|994.2|994|994.2|993.6|995.4|994.8|993.8|993.2|36592
1594628100000|2020-07-13 08:15:00|994|993.4|992.4|991.6|994.4|994|991.8|991.2|22799
1594628400000|2020-07-13 08:20:00|992.2|991.4|990.6|990|992.4|992|990.2|990|36018
1594628700000|2020-07-13 08:25:00|990.4|989.8|989.8|989.4|990.4|990|988.8|988.2|42333
1594629000000|2020-07-13 08:30:00|990|989.6|984.8|984.2|990|989.6|984.4|984|102604
1594629300000|2020-07-13 08:35:00|984.6|984|987.8|987.6|988|987.8|983.8|983.2|72498
1594629600000|2020-07-13 08:40:00|988|987.4|989.2|988.6|989.4|988.8|986.6|986.2|43166
1594629900000|2020-07-13 08:45:00|989|988.8|988.4|988.2|989.2|988.8|986.8|986.6|68265
1594630200000|2020-07-13 08:50:00|988.2|988|987.6|987.4|988.8|988.4|987.4|987.2|35683
1594630500000|2020-07-13 08:55:00|987.8|987.2|987.2|986.8|987.8|987.2|986|985.8|29972
1594630800000|2020-07-13 09:00:00|987.4|987|988|987.6|988.6|988.2|986.6|986.4|37729
1594631100000|2020-07-13 09:05:00|988.2|987.8|987.4|987.2|988.4|988.2|987.4|987|28885
1594631400000|2020-07-13 09:10:00|987.2|987|988.4|987.8|988.6|988.2|987.2|987|45002
1594631700000|2020-07-13 09:15:00|988.2|987.6|989.8|989.2|990|989.8|987.6|987.4|24674
1594632000000|2020-07-13 09:20:00|989.6|989.4|987.2|987|990.4|990|987|986.6|50604
1594632300000|2020-07-13 09:25:00|987.4|987.2|988.4|987.8|989|988.6|987.4|987|33251
1594632600000|2020-07-13 09:30:00|988.2|987.6|988|987.8|989.4|989|987.6|987.4|33326
1594632900000|2020-07-13 09:35:00|988.2|988|990.2|989.6|990.4|990|987.6|987.4|62558
1594633200000|2020-07-13 09:40:00|990|989.8|988.8|988.6|990.2|989.8|988.6|988.4|24373
1594633500000|2020-07-13 09:45:00|989|988.8|989.4|989|990|989.6|988.8|988.4|22126
1594633800000|2020-07-13 09:50:00|989.6|988.8|989.6|989|990.2|990|989|988.8|36905
1594634100000|2020-07-13 09:55:00|989.4|989.2|989.2|988.6|989.8|989.6|988.4|988.2|32188
1594634400000|2020-07-13 10:00:00|989|988.4|989.2|988.8|989.6|989.2|988.6|988.4|32807
1594634700000|2020-07-13 10:05:00|989|988.6|988.8|988.4|989.2|989|987.6|987.2|51596
1594635000000|2020-07-13 10:10:00|989|988.6|988.4|988|989|988.6|987.2|987|46787
1594635300000|2020-07-13 10:15:00|988.2|987.8|988.2|987.8|989.4|989.2|988|987.8|52495
1594635600000|2020-07-13 10:20:00|988|988|988.4|988.2|988.8|988.4|987.2|986.8|33606
1594635900000|2020-07-13 10:25:00|988.6|988.4|990.4|990.2|990.6|990.2|988.4|988.2|19149
1594636200000|2020-07-13 10:30:00|990.6|990.4|991.2|991|991.4|991|989.6|989.2|43276
1594636500000|2020-07-13 10:35:00|991|990.8|990.8|990.2|991.2|990.8|990.2|990|27513
1594636800000|2020-07-13 10:40:00|990.6|990.4|988|987.6|990.6|990.6|987.8|987.6|35523
1594637100000|2020-07-13 10:45:00|987.8|987.8|987|986.4|988|987.8|986.6|986.4|48564
1594637400000|2020-07-13 10:50:00|986.8|986.6|989.8|989.4|990|989.4|986.4|986.2|42937
1594637700000|2020-07-13 10:55:00|990|989.2|992|991.6|992.4|992|989.8|989.2|24370
1594638000000|2020-07-13 11:00:00|991.8|991.8|993|992.6|993.4|993|991.8|991.6|29409
1594638300000|2020-07-13 11:05:00|992.8|992.4|992.8|992.4|993.8|993.4|992.4|992.2|20221
1594638600000|2020-07-13 11:10:00|992.6|992.2|994|993.6|994.2|993.8|992.2|992|28646
1594638900000|2020-07-13 11:15:00|994.2|993.8|994.6|994|994.8|994.2|993.6|993.4|13287
1594639200000|2020-07-13 11:20:00|994.8|994.2|994.2|993.8|995.4|995|993.8|993.6|28158
1594639500000|2020-07-13 11:25:00|994.4|994|994.8|994.4|995|994.6|994|993.8|14360
1594639800000|2020-07-13 11:30:00|995|994.6|996|995.6|996.4|995.8|994.8|994.4|39555
1594640100000|2020-07-13 11:35:00|995.8|995.4|996.2|995.8|996.8|996.4|995.4|995.2|20718
1594640400000|2020-07-13 11:40:00|996.4|996|996|995.8|996.6|996.2|995|994.8|27087
1594640700000|2020-07-13 11:45:00|996.2|995.6|995.4|995|996.4|995.8|995|994.8|26875
1594641000000|2020-07-13 11:50:00|995.2|995.2|995.2|994.8|995.6|995.4|994.8|994.6|33024
1594641300000|2020-07-13 11:55:00|995|994.6|995.8|995.4|996|995.6|994.4|994|45872
1594641600000|2020-07-13 12:00:00|996|995.6|994.6|994.2|996.2|995.8|994.4|994.2|29319
1594641900000|2020-07-13 12:05:00|994.8|994.4|994.8|994.6|995.4|995|994.6|994.4|20850
1594642200000|2020-07-13 12:10:00|995|994.8|994.8|994.4|995.2|994.8|994.6|994.2|31454
1594642500000|2020-07-13 12:15:00|995|994.6|994.4|993.8|995.6|995.2|993.8|993.6|40283
1594642800000|2020-07-13 12:20:00|994.2|994|995.4|995|995.4|995|993.8|993.4|34693
1594643100000|2020-07-13 12:25:00|995.6|995.2|995.4|994.8|996|995.6|994.4|994|26155
1594643400000|2020-07-13 12:30:00|995.2|994.6|994.6|994.2|995.2|994.8|994.2|994|21006
1594643700000|2020-07-13 12:35:00|994.8|994.4|993.8|993.4|994.8|994.6|993.4|993|46971
1594644000000|2020-07-13 12:40:00|993.6|993.6|994.6|994.2|994.8|994.2|993.2|993|22973
1594644300000|2020-07-13 12:45:00|994.8|994.4|996.2|995.6|996.4|996|994.8|994.4|35384
1594644600000|2020-07-13 12:50:00|996.4|995.8|995.6|995.2|996.4|996|995.4|995|55210
1594644900000|2020-07-13 12:55:00|995.4|995|993.4|993.2|995.4|995|993.4|993|24731
1594645200000|2020-07-13 13:00:00|993.6|993|991.6|991.2|993.6|993|991.4|991.2|36258
1594645500000|2020-07-13 13:05:00|991.4|991|990.6|990.2|991.6|991.2|990.2|989.8|41277
1594645800000|2020-07-13 13:10:00|990.4|990.4|991.2|991|991.2|991|990.2|989.8|32456
1594646100000|2020-07-13 13:15:00|991|990.8|992.4|992|992.4|992|991|990.8|24626
1594646400000|2020-07-13 13:20:00|992.6|992.2|993.6|993.2|993.8|993.4|992.6|992.2|35586
1594646700000|2020-07-13 13:25:00|993.4|993|992.2|992|993.6|993.2|992.2|992|52681
1594647000000|2020-07-13 13:30:00|992.4|992.2|991.6|991.2|993.8|993.2|991.2|991|146423
1594647300000|2020-07-13 13:35:00|991.4|991.4|988.8|988.2|992.2|991.8|987.4|987|164844
1594647600000|2020-07-13 13:40:00|988.6|988|987|986.8|989.6|989.2|987|986.6|100918
1594647900000|2020-07-13 13:45:00|987.2|987|988.8|988.4|989.8|989.2|987|986.8|53409
1594648200000|2020-07-13 13:50:00|989|988.6|987.8|987|989|988.6|986.2|986|88702
1594648500000|2020-07-13 13:55:00|988|987.2|986|985.4|988.2|988|985.6|985.2|74354
1594648800000|2020-07-13 14:00:00|986.2|985.6|984.8|984.4|986.8|986.4|984.2|984|127418
1594649100000|2020-07-13 14:05:00|985|984.6|988.2|987.8|988.2|987.8|984.6|984.4|76664
1594649400000|2020-07-13 14:10:00|988.4|987.6|988.4|988.2|989.2|988.6|987.4|987|54256
1594649700000|2020-07-13 14:15:00|988.6|988.4|989.2|989|989.4|989|988.2|988|42084
1594650000000|2020-07-13 14:20:00|989.4|989.2|990|989.6|991|990.4|989|988.8|144158
1594650300000|2020-07-13 14:25:00|990.2|989.8|991.4|991|991.4|991|990.2|989.8|24920
1594650600000|2020-07-13 14:30:00|991.2|991.2|990.6|990|991.6|991.4|990|989.6|34131
1594650900000|2020-07-13 14:35:00|990.8|990.2|989|988.8|990.8|990.2|988.8|988.6|50400
1594651200000|2020-07-13 14:40:00|989.2|989|988.2|987.8|989.8|989.4|987.8|987.6|42849
1594651500000|2020-07-13 14:45:00|988|987.6|989.6|989.4|990.2|989.6|987.6|987.4|46398
1594651800000|2020-07-13 14:50:00|989.8|989.6|990.4|990|991|990.6|988.6|988.4|70890
1594652100000|2020-07-13 14:55:00|990.2|989.8|993.4|993|993.6|993.4|990|989.8|210828
1594652400000|2020-07-13 15:00:00|993.6|993.2|994.4|994|994.6|994|992|991.6|96526
1594652700000|2020-07-13 15:05:00|994.2|993.8|994|993.8|994.8|994.6|993.8|993.6|97711
1594653000000|2020-07-13 15:10:00|994.2|994|994|993.8|995.2|994.6|993.6|993.2|90087
1594653300000|2020-07-13 15:15:00|994.2|994|994.8|994.2|994.8|994.2|993.6|993.4|104194
1594710000000|2020-07-14 07:00:00|990|988.6|990.4|989.4|993|991.4|986.8|985.4|229750
1594710300000|2020-07-14 07:05:00|990.2|989.6|992|991.6|996.8|995.6|990.2|989.6|188299
1594710600000|2020-07-14 07:10:00|991.8|991.4|997|996.4|998.4|997.8|989.2|988.4|155814
1594710900000|2020-07-14 07:15:00|997.2|996.6|995.6|995|998.2|997.6|993.4|992.6|142768
1594711200000|2020-07-14 07:20:00|995.4|994.8|993.6|993|996.8|996.4|991.8|990.8|65696
1594711500000|2020-07-14 07:25:00|993.4|992.8|998.4|997.8|999|998.2|992.4|992|71623
1594711800000|2020-07-14 07:30:00|998.2|997.6|995.2|994.6|998.4|997.6|993.2|992.4|76092
1594712100000|2020-07-14 07:35:00|995|994.4|993.6|993|995.6|995|993.2|992.8|52725
1594712400000|2020-07-14 07:40:00|993.4|992.6|990.4|989.6|993.4|992.6|989|988.4|79778
1594712700000|2020-07-14 07:45:00|990.2|989.4|992|991.4|994|993.6|989.2|988.4|59211
1594713000000|2020-07-14 07:50:00|991.8|991.2|991.4|991|993|992.2|990|989.4|50808
1594713300000|2020-07-14 07:55:00|991.2|990.8|993|992.6|993.4|993|990.6|990.2|53561
1594713600000|2020-07-14 08:00:00|993.2|992.4|994.8|994.6|996.2|995.6|992.4|992.2|59332
1594713900000|2020-07-14 08:05:00|994.6|994.4|998.8|998.2|999|998.6|994|993.8|55457
1594714200000|2020-07-14 08:10:00|999|998.4|999|998.6|1001|1000.5|998.8|998.4|155933
1594714500000|2020-07-14 08:15:00|998.8|998.4|999.8|999.6|1001|1000.5|998.2|998|95484
1594714800000|2020-07-14 08:20:00|1000|999.8|1000.5|999.8|1001.5|1000.5|998.6|998.2|146582
1594715100000|2020-07-14 08:25:00|1000|999.6|999.8|999|1000|999.6|997.8|997.2|47655
1594715400000|2020-07-14 08:30:00|999.6|998.8|1000.5|1000|1001.5|1001|999.2|998.6|42299
1594715700000|2020-07-14 08:35:00|1000|999.8|1004.5|1004|1004.5|1004|998.8|998.4|82446
1594716000000|2020-07-14 08:40:00|1005|1003.5|1005.5|1005|1006|1005.5|1005|1003.5|122071
1594716300000|2020-07-14 08:45:00|1006|1005.5|1007.5|1007|1007.5|1007|1004.5|1004|147163
1594716600000|2020-07-14 08:50:00|1007|1006.5|1007.5|1006.5|1008|1007.5|1006.5|1006|171712
1594716900000|2020-07-14 08:55:00|1007|1007|1009.5|1009|1010|1009.5|1007|1006.5|135425
1594717200000|2020-07-14 09:00:00|1009|1008.5|1011.5|1010.5|1012|1011.5|1009|1008.5|386262
1594717500000|2020-07-14 09:05:00|1011|1011|1010.5|1009.5|1012|1011|1010|1009.5|113420
1594717800000|2020-07-14 09:10:00|1010|1009|1010|1009.5|1010.5|1010|1009|1008|85626
1594718100000|2020-07-14 09:15:00|1010.5|1009|1012|1011.5|1012|1011.5|1009|1008.5|62350
1594718400000|2020-07-14 09:20:00|1011.5|1011|1013.5|1013|1013.5|1013|1011.5|1011|97731
1594718700000|2020-07-14 09:25:00|1013|1012.5|1013.5|1012.5|1014.5|1014|1012|1011.5|132621
1594719000000|2020-07-14 09:30:00|1014|1013|1011.5|1011|1014|1013|1011.5|1011|125188
1594719300000|2020-07-14 09:35:00|1012|1011.5|1013|1012|1013.5|1013|1011.5|1011|99608
1594719600000|2020-07-14 09:40:00|1012.5|1012.5|1015|1014.5|1015.5|1015|1012.5|1012|171720
1594719900000|2020-07-14 09:45:00|1015.5|1015|1018|1017.5|1019|1018.5|1015|1014.5|267693
1594720200000|2020-07-14 09:50:00|1017.5|1017|1016.5|1016|1018.5|1018|1015|1014.5|160647
1594720500000|2020-07-14 09:55:00|1017|1016.5|1019.5|1018.5|1019.5|1019|1017|1016|229907
1594720800000|2020-07-14 10:00:00|1019|1019|1021|1020.5|1021|1020.5|1019|1018.5|225783
1594721100000|2020-07-14 10:05:00|1020.5|1020|1023|1022|1023|1022.5|1020|1019.5|125986
1594721400000|2020-07-14 10:10:00|1022.5|1022.5|1021|1020|1023|1022.5|1020.5|1020|105463
1594721700000|2020-07-14 10:15:00|1020.5|1020.5|1019|1018|1021.5|1020.5|1018.5|1018|65083
1594722000000|2020-07-14 10:20:00|1019.5|1018.5|1020|1019.5|1021.5|1021|1019.5|1018|74498
1594722300000|2020-07-14 10:25:00|1020.5|1019|1017.5|1017|1021|1020|1017.5|1016.5|53225
1594722600000|2020-07-14 10:30:00|1017|1016.5|1014.5|1013.5|1017.5|1017|1014|1013|81493
1594722900000|2020-07-14 10:35:00|1014|1013|1014.5|1013.5|1015|1014.5|1013.5|1013|33405
1594723200000|2020-07-14 10:40:00|1015|1014|1015|1014|1016|1015.5|1014|1012.5|107736
1594723500000|2020-07-14 10:45:00|1014.5|1013.5|1015|1014.5|1015.5|1015|1014|1013.5|34529
1594723800000|2020-07-14 10:50:00|1014.5|1014|1017.5|1016.5|1017.5|1017|1014.5|1014|42346
1594724100000|2020-07-14 10:55:00|1017|1017|1019.5|1018.5|1019.5|1018.5|1017|1016.5|45836
1594724400000|2020-07-14 11:00:00|1019|1018|1017|1016.5|1019.5|1018.5|1015.5|1015|68564
1594724700000|2020-07-14 11:05:00|1017.5|1017|1017.5|1016.5|1018.5|1018|1016.5|1016|68847
1594725000000|2020-07-14 11:10:00|1017|1017|1016.5|1015.5|1017.5|1017|1015.5|1015|103968
1594725300000|2020-07-14 11:15:00|1016|1015|1015|1014.5|1016|1015.5|1015|1014.5|39665
1594725600000|2020-07-14 11:20:00|1014.5|1014|1014|1013.5|1014.5|1014|1014|1013.5|15647
1594725900000|2020-07-14 11:25:00|1013.5|1013|1015.5|1014.5|1016|1015.5|1013.5|1013|51838
1594726200000|2020-07-14 11:30:00|1015|1015|1018.5|1018|1018.5|1018|1015|1014.5|26757
1594726500000|2020-07-14 11:35:00|1019|1017.5|1018|1017|1019|1018.5|1018|1017|41029
1594726800000|2020-07-14 11:40:00|1018.5|1017.5|1018.5|1018|1019|1018.5|1018|1017.5|27429
1594727100000|2020-07-14 11:45:00|1018|1017.5|1017.5|1017|1019|1018|1017.5|1016.5|68775
1594727400000|2020-07-14 11:50:00|1018|1016.5|1019|1018.5|1019.5|1018.5|1018|1016.5|18403
1594727700000|2020-07-14 11:55:00|1019.5|1019|1019|1018.5|1020|1019.5|1019|1018.5|78407
1594728000000|2020-07-14 12:00:00|1019.5|1019|1021.5|1021|1021.5|1021|1019|1018.5|109192
1594728300000|2020-07-14 12:05:00|1022|1021.5|1025.5|1025|1027|1026|1022|1021.5|613213
1594728600000|2020-07-14 12:10:00|1026|1025.5|1025.5|1024.5|1026|1025.5|1024.5|1023.5|65680
1594728900000|2020-07-14 12:15:00|1026|1025|1027|1026|1027|1026|1026|1024.5|33426
1594729200000|2020-07-14 12:20:00|1027.5|1026.5|1025|1024.5|1028|1027.5|1024.5|1024|100398
1594729500000|2020-07-14 12:25:00|1024.5|1024|1023|1022.5|1025|1024.5|1022|1021|81758
1594729800000|2020-07-14 12:30:00|1022.5|1022|1019|1018.5|1023|1022.5|1019|1018.5|101265
1594730100000|2020-07-14 12:35:00|1018.5|1018|1016.5|1016|1020.5|1020|1016|1015.5|119114
1594730400000|2020-07-14 12:40:00|1017|1015.5|1018|1017.5|1018|1017.5|1016|1015|91632
1594730700000|2020-07-14 12:45:00|1018.5|1017|1017|1016.5|1018.5|1018|1017|1016.5|23190
1594731000000|2020-07-14 12:50:00|1017.5|1017|1015|1014.5|1017.5|1017|1014.5|1014|33654
1594731300000|2020-07-14 12:55:00|1014.5|1014|1011.5|1011|1014.5|1014.5|1011|1010|110478
1594731600000|2020-07-14 13:00:00|1012|1011.5|1011.5|1010.5|1012.5|1012|1010.5|1010|47044
1594731900000|2020-07-14 13:05:00|1011|1010|1009|1008|1011.5|1010.5|1008|1007.5|73454
1594732200000|2020-07-14 13:10:00|1008.5|1008.5|1008.5|1008|1009|1008.5|1007.5|1007|46791
1594732500000|2020-07-14 13:15:00|1009|1008.5|1008.5|1008|1009|1008.5|1008|1007.5|30341
1594732800000|2020-07-14 13:20:00|1008|1007.5|1008|1007.5|1010|1009.5|1008|1007.5|93138
1594733100000|2020-07-14 13:25:00|1007.5|1007|1006.5|1006|1007.5|1007.5|1006|1005|134153
1594733400000|2020-07-14 13:30:00|1006|1005.5|1006.5|1005.5|1010|1009.5|1004.5|1004|264553
1594733700000|2020-07-14 13:35:00|1007|1006|1008|1007.5|1008.5|1008|1005|1004|142351
1594734000000|2020-07-14 13:40:00|1007.5|1007|1011.5|1011|1012|1011|1006|1005.5|85391
1594734300000|2020-07-14 13:45:00|1011|1010.5|1010.5|1009.5|1013|1012|1009.5|1009|87779
1594734600000|2020-07-14 13:50:00|1010|1010|1011|1010|1011.5|1010.5|1006.5|1006|69261
1594734900000|2020-07-14 13:55:00|1010|1009.5|1015.5|1015|1016|1015.5|1009.5|1009|107845
1594735200000|2020-07-14 14:00:00|1015|1014.5|1014.5|1013.5|1016.5|1016|1013.5|1013|140427
1594735500000|2020-07-14 14:05:00|1014|1013|1013|1012|1014.5|1014|1011.5|1011|67109
1594735800000|2020-07-14 14:10:00|1012.5|1012.5|1012.5|1011.5|1014.5|1013.5|1011.5|1010.5|138202
1594736100000|2020-07-14 14:15:00|1012|1012|1013.5|1012.5|1014.5|1014|1012|1011.5|82013
1594736400000|2020-07-14 14:20:00|1013|1012|1014.5|1014|1016|1015.5|1012.5|1012|126754
1594736700000|2020-07-14 14:25:00|1014|1013.5|1013.5|1013|1015.5|1014.5|1012.5|1012|156473
1594737000000|2020-07-14 14:30:00|1014|1013.5|1014.5|1013.5|1015.5|1015|1013|1012.5|285428
1594737300000|2020-07-14 14:35:00|1014|1013|1012|1011|1015|1014|1011.5|1011|255583
1594737600000|2020-07-14 14:40:00|1012.5|1011.5|1012|1011|1013|1012.5|1011.5|1011|200178
1594737900000|2020-07-14 14:45:00|1011.5|1011.5|1009.5|1008.5|1012|1011.5|1009|1008.5|110258
1594738200000|2020-07-14 14:50:00|1009|1008|1011|1010.5|1011|1010.5|1008.5|1008|121903
1594738500000|2020-07-14 14:55:00|1010.5|1010|1010.5|1009.5|1011|1010.5|1009|1008.5|157637
1594738800000|2020-07-14 15:00:00|1010|1010|1011.5|1011|1013|1012.5|1009|1008.5|108034
1594739100000|2020-07-14 15:05:00|1011|1010.5|1010.5|1010|1012.5|1012|1009|1008.5|237639
1594739400000|2020-07-14 15:10:00|1011|1010.5|1009.5|1008.5|1012|1011.5|1009|1008.5|131301
1594739700000|2020-07-14 15:15:00|1010|1009|1007.5|1006.5|1010|1009|1006.5|1006|285243
1594796400000|2020-07-15 07:00:00|1020|1011|1020|1019|1021.5|1020.5|1017.5|1011|102500
1594796700000|2020-07-15 07:05:00|1020.5|1018.5|1015|1014|1021|1020.5|1014.5|1014|116064
1594797000000|2020-07-15 07:10:00|1015.5|1014.5|1012|1011|1015.5|1014.5|1012|1011|61926
1594797300000|2020-07-15 07:15:00|1011.5|1011.5|1009.5|1008.5|1013|1012.5|1009|1008.5|97003
1594797600000|2020-07-15 07:20:00|1009|1008|1009.5|1009|1010.5|1009.5|1008.5|1008|67547
1594797900000|2020-07-15 07:25:00|1010|1009.5|1010.5|1009.5|1012.5|1012|1009.5|1009.5|83091
1594798200000|2020-07-15 07:30:00|1011|1010|1008|1007|1011|1010.5|1006|1005|164290
1594798500000|2020-07-15 07:35:00|1007.5|1006.5|1004|1003|1007.5|1006.5|1003.5|1002.5|432546
1594798800000|2020-07-15 07:40:00|1004.5|1003.5|1005.5|1004.5|1008|1007|1004|1003.5|90576
1594799100000|2020-07-15 07:45:00|1005|1005|1004.5|1004|1006|1005.5|1004|1003|118754
1594799400000|2020-07-15 07:50:00|1004|1003.5|1004.5|1004|1005|1004|1003.5|1003|74463
1594799700000|2020-07-15 07:55:00|1005|1004.5|1006|1005|1006|1005.5|1005|1004|40472
1594800000000|2020-07-15 08:00:00|1006.5|1005.5|1010|1009|1010.5|1009|1006.5|1005.5|127872
1594800300000|2020-07-15 08:05:00|1010.5|1009.5|1012.5|1011.5|1013|1012|1010.5|1009.5|37389
1594800600000|2020-07-15 08:10:00|1012|1011|1012.5|1011.5|1012.5|1011.5|1011|1010|55298
1594800900000|2020-07-15 08:15:00|1013|1012|1010|1009.5|1013|1012|1010|1009.5|57736
1594801200000|2020-07-15 08:20:00|1010.5|1010|1008|1007|1011|1010|1008|1007|20476
1594801500000|2020-07-15 08:25:00|1007.5|1007.5|1009|1008|1009|1008|1006|1005|55677
1594801800000|2020-07-15 08:30:00|1009.5|1008.5|1009|1008|1010|1009.5|1008.5|1008|68711
1594802100000|2020-07-15 08:35:00|1009.5|1008.5|1007.5|1007|1009.5|1009|1007.5|1007|47044
1594802400000|2020-07-15 08:40:00|1008|1006.5|1005|1004|1008|1006.5|1004.5|1004|31751
1594802700000|2020-07-15 08:45:00|1004.5|1004.5|1003|1002|1005|1004.5|1003|1002|53994
1594803000000|2020-07-15 08:50:00|1003.5|1002.5|1004|1003|1004|1003|1001.5|1001|64990
1594803300000|2020-07-15 08:55:00|1004.5|1003.5|1003.5|1002.5|1005|1004|1003|1002.5|60667
1594803600000|2020-07-15 09:00:00|1003|1003|1001.5|1000.5|1003|1003|1001.5|1000.5|69561
1594803900000|2020-07-15 09:05:00|1002|1001|1000.5|1000|1002|1001.5|999.8|999.2|113012
1594804200000|2020-07-15 09:10:00|1000|999.8|1002.5|1002|1003|1002.5|1000|999.6|90701
1594804500000|2020-07-15 09:15:00|1003|1001.5|1003.5|1003|1004|1003.5|1003|1001.5|61103
1594804800000|2020-07-15 09:20:00|1003|1002.5|1003|1002|1003.5|1003|1002|1001.5|42527
1594805100000|2020-07-15 09:25:00|1003.5|1002.5|1005|1004|1005|1004|1003|1002.5|32115
1594805400000|2020-07-15 09:30:00|1005.5|1004.5|1004.5|1004|1006|1005|1004|1003.5|72631
1594805700000|2020-07-15 09:35:00|1005|1003.5|1004|1003|1005|1004.5|1004|1003|40297
1594806000000|2020-07-15 09:40:00|1003.5|1003.5|1003|1002.5|1004|1003.5|1003|1002.5|53352
1594806300000|2020-07-15 09:45:00|1002.5|1002|1005|1004.5|1005|1004.5|1002.5|1002|52692
1594806600000|2020-07-15 09:50:00|1005.5|1004|1005|1004.5|1005.5|1004.5|1004|1003.5|72562
1594806900000|2020-07-15 09:55:00|1005.5|1005|1006|1005.5|1006.5|1005.5|1005.5|1005|49650
1594807200000|2020-07-15 10:00:00|1006.5|1006|1007|1006|1007|1006|1006.5|1006|13279
1594807500000|2020-07-15 10:05:00||1006.5||1006.5||1006.5||1006.5|20053
1594807800000|2020-07-15 10:10:00|1007.5|1007|1010.5|1010|1011|1010.5|1007.5|1007|112573
1594808100000|2020-07-15 10:15:00|1011|1010.5|1011|1010.5|1011.5|1011|1010.5|1010|40839
1594808400000|2020-07-15 10:20:00|1011.5|1011|1011.5|1010.5|1013.5|1013|1011|1010.5|91594
1594808700000|2020-07-15 10:25:00|1011|1010|1012.5|1012|1012.5|1012|1010|1009.5|68847
1594809000000|2020-07-15 10:30:00|1012|1011.5|1013|1012|1013.5|1013|1011.5|1011|29070
1594809300000|2020-07-15 10:35:00|1013.5|1012.5|1015|1014|1015|1014.5|1013|1012.5|28818
1594809600000|2020-07-15 10:40:00|1015.5|1014.5|1013.5|1013|1016|1015|1013.5|1013|54603
1594809900000|2020-07-15 10:45:00|1013|1012.5|1015|1014.5|1016|1015.5|1012.5|1012|108626
1594810200000|2020-07-15 10:50:00|1015.5|1015|1018|1017|1018|1017.5|1015|1015|55004
1594810500000|2020-07-15 10:55:00|1017.5|1017.5|1017.5|1016.5|1019.5|1018.5|1016.5|1016|82140
1594810800000|2020-07-15 11:00:00|1017|1016|1019.5|1019|1019.5|1019|1016|1015.5|59750
1594811100000|2020-07-15 11:05:00|1019|1018.5|1018.5|1018|1019.5|1018.5|1018.5|1017.5|62003
1594811400000|2020-07-15 11:10:00|1018|1017.5|1018.5|1018|1018.5|1018|1016.5|1016|74335
1594811700000|2020-07-15 11:15:00|1018|1017.5|1016|1015.5|1018.5|1018|1015.5|1015|64879
1594812000000|2020-07-15 11:20:00|1016.5|1016|1016|1015.5|1017.5|1017|1016|1015.5|55239
1594812300000|2020-07-15 11:25:00|1016.5|1016|1018.5|1017.5|1018.5|1018|1016|1015.5|99154
1594812600000|2020-07-15 11:30:00|1018|1018|1017.5|1016.5|1018.5|1018|1016|1015.5|58407
1594812900000|2020-07-15 11:35:00|1018|1017|1019|1018.5|1021|1020|1018|1017|124468
1594813200000|2020-07-15 11:40:00|1019.5|1019|1021.5|1021|1021.5|1021|1018.5|1018|59418
1594813500000|2020-07-15 11:45:00|1022|1021.5|1021|1020.5|1023.5|1022.5|1021|1020|89804
1594813800000|2020-07-15 11:50:00|1021.5|1021|1020.5|1020|1022|1021.5|1020|1019.5|66159
1594814100000|2020-07-15 11:55:00|1020|1019.5|1018.5|1018|1020.5|1020|1018.5|1018|34505
1594814400000|2020-07-15 12:00:00|1019|1018.5|1020.5|1020|1020.5|1020|1018|1017.5|85579
1594814700000|2020-07-15 12:05:00|1020|1019.5|1021|1020.5|1021.5|1021|1020|1019.5|38196
1594815000000|2020-07-15 12:10:00|1020.5|1020|1019.5|1018.5|1021.5|1020.5|1019|1018.5|64459
1594815300000|2020-07-15 12:15:00|1019|1018|1018.5|1018|1019|1018.5|1018|1017.5|81757
1594815600000|2020-07-15 12:20:00|1019|1018.5|1020.5|1020|1021|1020|1019|1018.5|37225
1594815900000|2020-07-15 12:25:00|1020|1019.5|1018.5|1017.5|1020.5|1020|1018|1017.5|62880
1594816200000|2020-07-15 12:30:00|1018|1018|1019.5|1019|1019.5|1019|1018|1017.5|57458
1594816500000|2020-07-15 12:35:00|1020|1018.5|1020|1019.5|1020|1019.5|1019|1018|29382
1594816800000|2020-07-15 12:40:00|1019.5|1019|1020|1019.5|1020|1019.5|1019.5|1019|33928
1594817100000|2020-07-15 12:45:00|1019.5|1019|1020|1019|1020|1019.5|1018|1017.5|73222
1594817400000|2020-07-15 12:50:00|1020.5|1019.5|1021|1020|1021.5|1021|1020.5|1019.5|70528
1594817700000|2020-07-15 12:55:00|1020.5|1019.5|1021.5|1021|1021.5|1021|1020|1019.5|34169
1594818000000|2020-07-15 13:00:00|1022|1021.5|1023.5|1023|1024|1023.5|1021.5|1021|418060
1594818300000|2020-07-15 13:05:00|1023|1022.5|1019.5|1019|1023.5|1022.5|1019.5|1018.5|97516
1594818600000|2020-07-15 13:10:00|1019|1018.5|1020|1019|1020|1019|1018.5|1017.5|81255
1594818900000|2020-07-15 13:15:00|1020.5|1019.5|1022|1021|1022|1021.5|1020.5|1019|49033
1594819200000|2020-07-15 13:20:00|1021.5|1021.5|1020|1019.5|1022|1021.5|1019|1018.5|83719
1594819500000|2020-07-15 13:25:00|1020.5|1020|1019.5|1018.5|1021|1020.5|1019|1018.5|61351
1594819800000|2020-07-15 13:30:00|1020|1019|1019.5|1019|1020.5|1020|1018.5|1018|107127
1594820100000|2020-07-15 13:35:00|1019|1018.5|1018|1017.5|1022.5|1021.5|1018|1017|123264
1594820400000|2020-07-15 13:40:00|1018.5|1018|1018.5|1017.5|1020|1019.5|1018|1017|98380
1594820700000|2020-07-15 13:45:00|1019|1018|1018|1017.5|1020.5|1020|1017.5|1017|75786
1594821000000|2020-07-15 13:50:00|1018.5|1018|1015|1014|1018.5|1018|1012.5|1012|153234
1594821300000|2020-07-15 13:55:00|1015.5|1014.5|1015.5|1014.5|1016|1015.5|1014.5|1014|89785
1594821600000|2020-07-15 14:00:00|1016|1015.5|1013|1012.5|1016.5|1015.5|1012.5|1012|64635
1594821900000|2020-07-15 14:05:00|1013.5|1013|1014.5|1013.5|1014.5|1014|1012.5|1012|83396
1594822200000|2020-07-15 14:10:00|1015|1014|1013|1012.5|1015|1014.5|1012.5|1012|78626
1594822500000|2020-07-15 14:15:00|1012.5|1012|1016|1015.5|1016.5|1015.5|1012.5|1012|66507
1594822800000|2020-07-15 14:20:00|1016.5|1016|1016.5|1016|1016.5|1016|1015.5|1014.5|69968
1594823100000|2020-07-15 14:25:00|1017|1016.5|1017.5|1017|1018|1017.5|1016.5|1016|50816
1594823400000|2020-07-15 14:30:00|1018|1017.5|1018|1017.5|1018|1017.5|1017|1016.5|79804
1594823700000|2020-07-15 14:35:00|1017.5|1017|1020|1019.5|1020|1019.5|1017.5|1017|64414
1594824000000|2020-07-15 14:40:00|1020.5|1020|1020|1019.5|1020.5|1020|1019.5|1019|75114
1594824300000|2020-07-15 14:45:00|1020.5|1020|1019|1018.5|1020.5|1020|1019|1018.5|112005
1594824600000|2020-07-15 14:50:00|1019.5|1019|1018|1017.5|1019.5|1019|1018|1017.5|104148
1594824900000|2020-07-15 14:55:00|1017.5|1017|1018|1017.5|1018.5|1018|1017.5|1017|96090
1594825200000|2020-07-15 15:00:00|1018.5|1018|1017|1016|1018.5|1018|1016|1015.5|216889
1594825500000|2020-07-15 15:05:00|1016.5|1016.5|1017.5|1017|1018|1017|1016|1015.5|93009
1594825800000|2020-07-15 15:10:00|1018|1017.5|1018|1017|1018.5|1018|1017|1016|234492
1594826100000|2020-07-15 15:15:00|1017.5|1017.5|1018.5|1018|1018.5|1018|1016.5|1016|183933
1594882800000|2020-07-16 07:00:00|1015|1014|1017|1016|1017|1016.5|1011|1009.5|207026
1594883100000|2020-07-16 07:05:00|1016.5|1015.5|1021.5|1020.5|1021.5|1020.5|1015|1013.5|227369
1594883400000|2020-07-16 07:10:00|1021|1020|1021|1019.5|1022.5|1021.5|1019.5|1018.5|94813
1594883700000|2020-07-16 07:15:00|1021.5|1020|1017|1016|1022.5|1021.5|1017|1016|86838
1594884000000|2020-07-16 07:20:00|1016.5|1015.5|1018|1017.5|1018|1017.5|1015|1014|48846
1594884300000|2020-07-16 07:25:00|1017.5|1017|1016|1015|1018|1017.5|1016|1015|19773
1594884600000|2020-07-16 07:30:00|1015.5|1015.5|1014.5|1013.5|1015.5|1015.5|1012.5|1012|46022
1594884900000|2020-07-16 07:35:00|1015|1014|1015|1014|1016|1015|1013|1012.5|66246
1594885200000|2020-07-16 07:40:00|1015.5|1014.5|1019|1018|1019|1018|1015.5|1014.5|37592
1594885500000|2020-07-16 07:45:00|1019.5|1019|1019.5|1018.5|1020|1019.5|1018.5|1018|42642
1594885800000|2020-07-16 07:50:00|1019|1018|1020|1019|1020|1019|1018|1017.5|28648
1594886100000|2020-07-16 07:55:00|1019.5|1018.5|1018.5|1017.5|1019.5|1018.5|1018|1017|44882
1594886400000|2020-07-16 08:00:00|1017.5|1017|1018.5|1017.5|1018.5|1018|1016|1015.5|43512
1594886700000|2020-07-16 08:05:00|1017.5|1017|1015.5|1014.5|1018.5|1017.5|1015|1014|30970
1594887000000|2020-07-16 08:10:00|1015|1015|1014.5|1013.5|1016.5|1015.5|1014|1013.5|36576
1594887300000|2020-07-16 08:15:00|1014|1013|1015.5|1015|1016|1015|1014|1013|49539
1594887600000|2020-07-16 08:20:00|1016|1014.5|1015|1014|1016|1014.5|1013.5|1012.5|50213
1594887900000|2020-07-16 08:25:00|1014.5|1013.5|1013|1012|1015|1014.5|1013|1012|40696
1594888200000|2020-07-16 08:30:00|1013.5|1013|1013|1012|1014.5|1014|1012.5|1012|26604
1594888500000|2020-07-16 08:35:00|1012.5|1011.5|1012.5|1012|1013|1012.5|1011.5|1011|31673
1594888800000|2020-07-16 08:40:00|1012|1011.5|1014|1013.5|1014.5|1014|1012|1011.5|26757
1594889100000|2020-07-16 08:45:00|1013.5|1013|1016|1015|1016|1015|1013|1012.5|31611
1594889400000|2020-07-16 08:50:00|1015.5|1014.5|1015.5|1014.5|1015.5|1015|1014.5|1014|18016
1594889700000|2020-07-16 08:55:00|1015|1015|1015.5|1014.5|1017|1016|1015|1014.5|26778
1594890000000|2020-07-16 09:00:00|1015|1014|1014|1013.5|1015|1014|1014|1013.5|26291
1594890300000|2020-07-16 09:05:00|1013.5|1013|1014.5|1013.5|1014.5|1014|1013.5|1012.5|23598
1594890600000|2020-07-16 09:10:00|1014|1013|1013.5|1012.5|1014|1013.5|1013.5|1012.5|10424
1594890900000|2020-07-16 09:15:00|1014|1013|1015|1014|1015|1014|1013.5|1013|17037
1594891200000|2020-07-16 09:20:00|1015.5|1014.5|1015.5|1014.5|1016|1015.5|1015|1014.5|35773
1594891500000|2020-07-16 09:25:00|1016|1015|1016.5|1015.5|1017|1016.5|1016|1015|37286
1594891800000|2020-07-16 09:30:00|1016|1015|1017|1016|1017|1016|1015.5|1015|20720
1594892100000|2020-07-16 09:35:00|1017.5|1016.5|1018|1017|1018|1017|1017|1016.5|25175
1594892400000|2020-07-16 09:40:00|1017.5|1016.5|1018|1017|1018|1017|1017|1016|16162
1594892700000|2020-07-16 09:45:00|1017.5|1016.5|1017|1016|1017.5|1017|1016.5|1016|15707
1594893000000|2020-07-16 09:50:00|1016|1015.5|1016.5|1015.5|1017|1016.5|1016|1015.5|14951
1594893300000|2020-07-16 09:55:00|1016|1015|1016|1015|1016|1015.5|1015.5|1015|8188
1594893600000|2020-07-16 10:00:00|1015.5|1014.5|1016|1015.5|1016.5|1015.5|1015|1014.5|16079
1594893900000|2020-07-16 10:05:00|1016.5|1016|1014.5|1013.5|1017|1016|1014|1013.5|25176
1594894200000|2020-07-16 10:10:00|1015|1014|1014.5|1013.5|1015|1014|1014.5|1013.5|13687
1594894500000|2020-07-16 10:15:00|1014|1013|1013.5|1012.5|1014|1013|1013|1012|20433
1594894800000|2020-07-16 10:20:00|1013|1013|1013.5|1013|1014|1013|1013|1012.5|15586
1594895100000|2020-07-16 10:25:00|1013|1012.5|1011|1010|1013|1013|1011|1010|33927
1594895400000|2020-07-16 10:30:00|1010|1009.5|1009.5|1008.5|1010.5|1009.5|1009|1008.5|39220
1594895700000|2020-07-16 10:35:00|1009|1008|1011|1010|1012|1011.5|1009|1008|35953
1594896000000|2020-07-16 10:40:00|1011.5|1010.5|1012|1011|1012|1011|1011|1010|27100
1594896300000|2020-07-16 10:45:00|1012.5|1011.5|1011.5|1010.5|1013|1012.5|1011.5|1010.5|32847
1594896600000|2020-07-16 10:50:00|1011|1010|1010.5|1009.5|1012|1011|1010.5|1009.5|39185
1594896900000|2020-07-16 10:55:00|1010|1010|1011.5|1010.5|1011.5|1010.5|1010|1009.5|22024
1594897200000|2020-07-16 11:00:00|1011|1011|1010.5|1009.5|1011.5|1011|1010.5|1009.5|20489
1594897500000|2020-07-16 11:05:00|1010|1009|1010|1009|1010.5|1010|1009.5|1009|41181
1594897800000|2020-07-16 11:10:00|1009.5|1009.5|1009|1008|1009.5|1009.5|1008.5|1008|42324
1594898100000|2020-07-16 11:15:00|1009.5|1008.5|1010|1009.5|1012|1011|1009|1008.5|99683
1594898400000|2020-07-16 11:20:00|1010.5|1010|1011|1010|1011.5|1011|1009|1008.5|102252
1594898700000|2020-07-16 11:25:00|1010.5|1009.5|1011|1010.5|1011|1010.5|1010|1009.5|57342
1594899000000|2020-07-16 11:30:00|1011.5|1010|1012|1011|1012|1011|1011|1010|28185
1594899300000|2020-07-16 11:35:00|1012.5|1011.5|1010|1009.5|1012.5|1011.5|1010|1009.5|53197
1594899600000|2020-07-16 11:40:00|1010.5|1009|1010|1009|1011|1010|1010|1009|61216
1594899900000|2020-07-16 11:45:00|1010.5|1009.5|1012|1011|1012|1011|1010|1009|29250
1594900200000|2020-07-16 11:50:00|1011.5|1010.5|1011|1010.5|1011.5|1011|1011|1010|21113
1594900500000|2020-07-16 11:55:00|1010.5|1010|1011.5|1010.5|1011.5|1011|1010.5|1009.5|25160
1594900800000|2020-07-16 12:00:00|1011|1011|1011.5|1010.5|1011.5|1011|1011|1010.5|8820
1594901100000|2020-07-16 12:05:00|1011|1010|1011|1010|1011|1010.5|1011|1010|13334
1594901400000|2020-07-16 12:10:00|1010.5|1010.5|1012.5|1011.5|1012.5|1011.5|1010.5|1010|23334
1594901700000|2020-07-16 12:15:00|1013|1012|1012.5|1011.5|1013.5|1013|1012.5|1011.5|25817
1594902000000|2020-07-16 12:20:00|||||||||2168
1594902300000|2020-07-16 12:25:00|1012|1012|1011.5|1010.5|1012|1012|1011.5|1010.5|13693
1594902600000|2020-07-16 12:30:00|1011|1010|1011.5|1010.5|1012.5|1012|1011|1010|56436
1594902900000|2020-07-16 12:35:00|1011|1010|1011|1010|1011|1010.5|1010.5|1010|14295
1594903200000|2020-07-16 12:40:00|1011.5|1010.5|1011.5|1011|1012|1011|1011.5|1010.5|17748
1594903500000|2020-07-16 12:45:00|1011|1010.5|1013.5|1012.5|1013.5|1013|1011|1010.5|133669
1594903800000|2020-07-16 12:50:00|1013|1012|1014|1013|1014|1013|1012.5|1012|13656
1594904100000|2020-07-16 12:55:00|1013.5|1012.5|1013.5|1012.5|1014|1013|1012.5|1012|36950
1594904400000|2020-07-16 13:00:00|1013|1012|1015|1014|1015|1014.5|1012.5|1011.5|50814
1594904700000|2020-07-16 13:05:00|1015.5|1014.5|1014|1013|1016|1015|1013.5|1012.5|81169
1594905000000|2020-07-16 13:10:00|1013.5|1012.5|1012|1011|1014|1013|1011.5|1011|86183
1594905300000|2020-07-16 13:15:00|1011.5|1010.5|1012|1011.5|1012.5|1012|1011|1010.5|40026
1594905600000|2020-07-16 13:20:00|1012.5|1012|1012.5|1011.5|1012.5|1012|1012|1011|59481
1594905900000|2020-07-16 13:25:00|1012||1012||1012.5||1012||8072
1594906200000|2020-07-16 13:30:00|1012.5|1012|1010.5|1010|1012.5|1012|1010.5|1010|126218
1594906500000|2020-07-16 13:35:00|1010|1009.5|1012|1011.5|1012.5|1012|1009.5|1009|418398
1594906800000|2020-07-16 13:40:00|1012.5|1012|1012|1011|1013|1012.5|1010|1009.5|106760
1594907100000|2020-07-16 13:45:00|1011.5|1010.5|1013.5|1013|1013.5|1013|1010.5|1010|49024
1594907400000|2020-07-16 13:50:00|1014|1012.5|1015|1014|1016|1015.5|1014|1012.5|76169
1594907700000|2020-07-16 13:55:00|1014.5|1014.5|1013.5|1013|1015.5|1014.5|1013|1012.5|61245
1594908000000|2020-07-16 14:00:00|1013|1012.5|1012.5|1011.5|1015|1014.5|1012.5|1011.5|53098
1594908300000|2020-07-16 14:05:00|1012|1012|1014|1013|1014|1013|1012|1011.5|67945
1594908600000|2020-07-16 14:10:00|1014.5|1013.5|1015|1014|1015|1014.5|1014|1013.5|101514
1594908900000|2020-07-16 14:15:00|1014.5|1013.5|1014|1013|1014.5|1014|1013.5|1013|70729
1594909200000|2020-07-16 14:20:00|1013.5|1012.5|1013.5|1013|1014|1013.5|1013|1012.5|129724
1594909500000|2020-07-16 14:25:00|1014|1013.5|1014.5|1013.5|1014.5|1013.5|1012.5|1012|116698
1594909800000|2020-07-16 14:30:00|1014|1013|1014|1013.5|1015|1014|1013.5|1012.5|85724
1594910100000|2020-07-16 14:35:00|1014.5|1014|1014.5|1014|1015.5|1014.5|1014|1013|111266
1594910400000|2020-07-16 14:40:00|1015|1014.5|1015.5|1015|1016|1015|1015|1014.5|143911
1594910700000|2020-07-16 14:45:00|1016|1015.5|1016|1015.5|1016.5|1016|1016|1015.5|103931
1594911000000|2020-07-16 14:50:00|1015.5|1015|1017.5|1017|1017.5|1017|1015.5|1015|74596
1594911300000|2020-07-16 14:55:00|1017|1016.5|1016.5|1016|1017|1016.5|1016|1015.5|69996
1594911600000|2020-07-16 15:00:00|1017|1016.5|1017|1016.5|1017.5|1017|1016|1015.5|153634
1594911900000|2020-07-16 15:05:00|1017.5|1017|1017|1016.5|1018|1017.5|1016.5|1016|198436
1594912200000|2020-07-16 15:10:00|1016.5|1016|1017.5|1017|1018|1017|1016.5|1016|46740
1594912500000|2020-07-16 15:15:00|1017|1016.5|1017|1016|1017|1017|1015.5|1015|152419
1594969200000|2020-07-17 07:00:00|1010|1005.5|1013|1012|1013.5|1012|1007|1005.5|565754
1594969500000|2020-07-17 07:05:00|1013.5|1012.5|1002.5|1001.5|1014.5|1013|1002|1001|177575
1594969800000|2020-07-17 07:10:00|1003|1002|998.6|998|1003.5|1003|998.6|998|184550
1594970100000|2020-07-17 07:15:00|998.4|998.2|1003.5|1003|1005|1003|998.4|998.2|192664
1594970400000|2020-07-17 07:20:00|1004|1003.5|1001|1000|1006|1005|998.8|998|116447
1594970700000|2020-07-17 07:25:00|1000.5|999.8|999.8|999.2|1001|999.8|998.6|998|58628
1594971000000|2020-07-17 07:30:00|999.6|999|997.6|997.2|999.6|999|997.2|996.8|84735
1594971300000|2020-07-17 07:35:00|997.4|996.8|998|997.6|998.8|998.4|997|996.4|104340
1594971600000|2020-07-17 07:40:00|997.8|997.4|1000.5|1000|1001|1000|997.2|997|68360
1594971900000|2020-07-17 07:45:00|1001|1000.5|997.4|996.6|1001|1000.5|997|996.4|81384
1594972200000|2020-07-17 07:50:00|997.2|996.4|996.4|995.6|998.2|998|996.2|995.4|93538
1594972500000|2020-07-17 07:55:00|996.2|995.4|997.6|997|998.2|998|995.8|995.4|101746
1594972800000|2020-07-17 08:00:00|997.8|997.2|997|996.4|998.2|997.6|996.2|996|72732
1594973100000|2020-07-17 08:05:00|996.8|996.6|997.8|997.2|998.6|998.2|996.8|996.4|62092
1594973400000|2020-07-17 08:10:00|997.6|997|999.8|999.6|999.8|999.6|997.4|997|58455
1594973700000|2020-07-17 08:15:00|999.6|999.2|1000.5|999.8|1001|1000.5|999|998.6|48036
1594974000000|2020-07-17 08:20:00|1000|1000|997.6|997.2|1000.5|1000|997.4|997|169993
1594974300000|2020-07-17 08:25:00|997.8|997.4|999|998.6|999|998.6|997.4|997.2|26328
1594974600000|2020-07-17 08:30:00|998.8|998.4|999.6|999.2|999.6|999.2|998.4|998.2|24012
1594974900000|2020-07-17 08:35:00|999.4|999|1001.5|1000.5|1001.5|1000.5|999.2|999|20158
1594975200000|2020-07-17 08:40:00|1002|1001|1004|1003.5|1005|1004.5|1001.5|1001|79129
1594975500000|2020-07-17 08:45:00|1003.5|1003|1003|1002.5|1004|1003.5|1002.5|1001.5|39261
1594975800000|2020-07-17 08:50:00|1002.5|1002|1002.5|1002|1003|1002.5|1002|1001.5|12619
1594976100000|2020-07-17 08:55:00|1002|1001.5|1002.5|1002|1002.5|1002|1002|1001.5|7197
1594976400000|2020-07-17 09:00:00|1002|1001.5|1001|1000.5|1002.5|1001.5|1001|1000|28909
1594976700000|2020-07-17 09:05:00|1000.5|1000|999.2|999|1001.5|1001|998.8|998.4|80264
1594977000000|2020-07-17 09:10:00|999.4|999.2|1001.5|1000.5|1002|1001.5|999.2|998.8|106713
1594977300000|2020-07-17 09:15:00|1001|1000|1002|1001|1002|1001.5|1000|999.6|35023
1594977600000|2020-07-17 09:20:00|1002.5|1001.5|1002|1001.5|1003|1002.5|1001.5|1001|71980
1594977900000|2020-07-17 09:25:00|1001.5|1001|1001.5|1001|1002|1001.5|1001|1000.5|8324
1594978200000|2020-07-17 09:30:00|1002|1001.5|1002|1001.5|1002.5|1002|1002|1001|7552
1594978500000|2020-07-17 09:35:00|1002.5|1002|1002.5|1002|1002.5|1002|1002|1001.5|14262
1594978800000|2020-07-17 09:40:00|1003|1002.5|1002.5|1002|1003|1002.5|1002|1001.5|15061
1594979100000|2020-07-17 09:45:00|1002|1001.5|1003.5|1003|1004.5|1004|1002|1001.5|57096
1594979400000|2020-07-17 09:50:00|1003|1002.5|1002|1001.5|1003|1002.5|1001|1000.5|44181
1594979700000|2020-07-17 09:55:00|1002.5|1002|1001.5|1000.5|1002.5|1002|1001|1000.5|18943
1594980000000|2020-07-17 10:00:00|1002|1001|1002|1001|1002|1001.5|1001.5|1001|5638
1594980300000|2020-07-17 10:05:00|1001.5|1001.5|1003|1002|1003|1002.5|1001.5|1001|10930
1594980600000|2020-07-17 10:10:00|1003.5|1002.5|1003|1002|1003.5|1003|1003|1002|22982
1594980900000|2020-07-17 10:15:00|1002.5|1002.5|1003|1002|1003|1002.5|1002|1001.5|9108
1594981200000|2020-07-17 10:20:00|1003.5|1002.5|1005|1004.5|1005|1004.5|1003.5|1002.5|18504
1594981500000|2020-07-17 10:25:00|1004.5|1004|1005|1004.5|1005|1004.5|1004.5|1004|7213
1594981800000|2020-07-17 10:30:00|1005.5|1005|1006|1005|1006.5|1005.5|1005.5|1005|51054
1594982100000|2020-07-17 10:35:00|1006.5|1005.5|1004.5|1004|1006.5|1005.5|1004.5|1004|23616
1594982400000|2020-07-17 10:40:00|1005|1004.5|1005.5|1005|1006|1005.5|1005|1004.5|25350
1594982700000|2020-07-17 10:45:00|1005|1004.5|1005|1004.5|1005|1004.5|1004.5|1004|15380
1594983000000|2020-07-17 10:50:00|1004.5|1004|1004.5|1004|1005|1004.5|1004|1003.5|15879
1594983300000|2020-07-17 10:55:00|1004|1003.5|1004|1003.5|1004.5|1004|1004|1003|6321
1594983600000|2020-07-17 11:00:00|1003.5|1003|1003|1002.5|1004|1003.5|1003|1002.5|36614
1594983900000|2020-07-17 11:05:00|1002.5|1002|1002.5|1002|1003.5|1002.5|1002.5|1001.5|19425
1594984200000|2020-07-17 11:10:00|1002|1001.5|1001|1000.5|1002.5|1001.5|1001|1000.5|19324
1594984500000|2020-07-17 11:15:00|1001.5|1000|1001|1000.5|1001.5|1000.5|1000.5|1000|19161
1594984800000|2020-07-17 11:20:00|1000.5|1000|1001.5|1001|1001.5|1001|1000.5|1000|30471
1594985100000|2020-07-17 11:25:00|1002|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|21154
1594985400000|2020-07-17 11:30:00|1003|1002|1003.5|1002.5|1003.5|1003|1002.5|1002|13261
1594985700000|2020-07-17 11:35:00|1003|1003|1002.5|1002|1003|1003|1002.5|1002|11240
1594986000000|2020-07-17 11:40:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|5844
1594986300000|2020-07-17 11:45:00||1001||1001||1001.5||1001|1676
1594986600000|2020-07-17 11:50:00|1001.5|1001.5|1003|1002|1003|1002|1001.5|1001.5|20930
1594986900000|2020-07-17 11:55:00|1003.5|1002.5|1004|1003.5|1004|1003.5|1003.5|1002|24150
1594987200000|2020-07-17 12:00:00|1004.5|1004|1005|1004.5|1005|1004.5|1004|1003.5|18994
1594987500000|2020-07-17 12:05:00|1005.5|1004|1004|1003.5|1005.5|1004|1004|1003.5|17567
1594987800000|2020-07-17 12:10:00|1004.5|1004|1005.5|1004.5|1005.5|1004.5|1004|1003.5|11604
1594988100000|2020-07-17 12:15:00|1005|1005|1005.5|1005|1005.5|1005|1005|1004.5|23022
1594988400000|2020-07-17 12:20:00|1006|1005.5|1007|1006.5|1007.5|1006.5|1005.5|1005|49992
1594988700000|2020-07-17 12:25:00|1006.5|1006|1005.5|1004.5|1006.5|1006|1005|1004|37789
1594989000000|2020-07-17 12:30:00|1005|1004|1004.5|1003.5|1005|1004.5|1004|1003|12313
1594989300000|2020-07-17 12:35:00|1004|1003|1004.5|1004|1004.5|1004|1003.5|1002.5|22297
1594989600000|2020-07-17 12:40:00|1005|1004.5|1004|1003.5|1006|1005.5|1004|1003.5|48281
1594989900000|2020-07-17 12:45:00|1004.5|1004|1004|1003.5|1004.5|1004|1004|1003.5|19980
1594990200000|2020-07-17 12:50:00|1004.5|1004|1005|1004|1005|1004.5|1004.5|1004|12869
1594990500000|2020-07-17 12:55:00|1004.5|1003.5|1004.5|1003.5|1004.5|1004|1004|1003.5|41920
1594990800000|2020-07-17 13:00:00|1004|1004|1005|1004|1005|1004|1004|1003.5|11524
1594991100000|2020-07-17 13:05:00|1004.5|1003.5|1004.5|1004|1005|1004|1004|1003.5|19485
1594991400000|2020-07-17 13:10:00|1004|1003.5|1003.5|1003|1004|1003.5|1003.5|1003|23758
1594991700000|2020-07-17 13:15:00|1003|1002.5|1005|1004|1005|1004|1002|1001.5|97766
1594992000000|2020-07-17 13:20:00|1005.5|1004.5|1007|1006.5|1007|1006.5|1005|1004.5|101341
1594992300000|2020-07-17 13:25:00|1007.5|1007|1008|1007|1008|1007.5|1007|1006.5|45216
1594992600000|2020-07-17 13:30:00|1007.5|1006.5|1004|1003|1007.5|1006.5|1003.5|1003|97107
1594992900000|2020-07-17 13:35:00|1004.5|1003.5|1004|1003.5|1005|1004.5|1003.5|1003|76634
1594993200000|2020-07-17 13:40:00|1003.5|1003|1002.5|1002|1004|1003.5|1002.5|1002|46017
1594993500000|2020-07-17 13:45:00|1003|1002.5|1003|1002.5|1003|1002.5|1001|1000.5|94162
1594993800000|2020-07-17 13:50:00|1003.5|1003|1004.5|1003.5|1005.5|1004.5|1003|1002.5|72297
1594994100000|2020-07-17 13:55:00|1005|1004|1005|1004|1005|1004.5|1003|1002.5|53568
1594994400000|2020-07-17 14:00:00|1004.5|1003.5|1004.5|1003.5|1006|1004.5|1003.5|1003|95744
1594994700000|2020-07-17 14:05:00|1004|1004|1003.5|1003|1005.5|1004.5|1003|1002.5|60473
1594995000000|2020-07-17 14:10:00|1003|1002.5|1004.5|1004|1005|1004.5|1002.5|1002|74940
1594995300000|2020-07-17 14:15:00|1005|1004.5|1004.5|1004|1006|1005.5|1004.5|1004|53924
1594995600000|2020-07-17 14:20:00|1005|1004.5|1002|1001.5|1005|1004.5|1002|1001.5|39878
1594995900000|2020-07-17 14:25:00|1001.5|1001|1002|1001|1002|1001.5|1001|1000.5|73529
1594996200000|2020-07-17 14:30:00|1001.5|1000.5|1000|999.6|1001.5|1001|999.6|999.2|159329
1594996500000|2020-07-17 14:35:00|999.8|999.8|1001|1000.5|1001.5|1001|999.8|999.6|47001
1594996800000|2020-07-17 14:40:00|1000.5|1000|1000|999.8|1001|1000.5|999.8|999.6|81975
1594997100000|2020-07-17 14:45:00|1000.5|1000|1001.5|1000.5|1001.5|1000.5|1000|999.8|81535
1594997400000|2020-07-17 14:50:00|1002|1001|1002|1001.5|1003.5|1003|1001|1000.5|173034
1594997700000|2020-07-17 14:55:00|1002.5|1002|1004|1003|1004|1003.5|1002|1001.5|85132
1594998000000|2020-07-17 15:00:00|1003.5|1003.5|1005|1004|1005.5|1005|1003.5|1003|125426
1594998300000|2020-07-17 15:05:00|1004.5|1003.5|1004|1003.5|1005|1004.5|1003.5|1003|81272
1594998600000|2020-07-17 15:10:00|1004.5|1004|1006|1005.5|1006.5|1006|1004|1003.5|188897
1594998900000|2020-07-17 15:15:00|1006.5|1006|1007|1006|1007|1006.5|1006|1005.5|77247
1595228400000|2020-07-20 07:00:00|997|996|991.8|991|997.8|996|991.4|990.6|196185
1595228700000|2020-07-20 07:05:00|992|991.2|991.2|990.6|993.4|992.2|986.6|985|161534
1595229000000|2020-07-20 07:10:00|991|991|992.2|991.4|993.4|992.6|990.2|989.4|73281
1595229300000|2020-07-20 07:15:00|992|991|991|990.6|993|992.2|991|990.4|32523
1595229600000|2020-07-20 07:20:00|991.2|990.8|989.8|989.2|991.8|991.2|989.6|989.2|64915
1595229900000|2020-07-20 07:25:00|989.6|989|993.8|992.8|994|993.4|988.8|988.4|106113
1595230200000|2020-07-20 07:30:00|993.6|992.6|989.6|989|993.6|992.8|989.6|989|121803
1595230500000|2020-07-20 07:35:00|989.4|988.6|993.6|993|993.8|993|989|988.2|80095
1595230800000|2020-07-20 07:40:00|993.4|992.8|996|995.6|996|995.6|992|991.4|19384
1595231100000|2020-07-20 07:45:00|996.2|995.8|995|994.6|996.2|996|994.6|994|29993
1595231400000|2020-07-20 07:50:00|995.2|995|999.4|999|999.6|999.4|994.8|994.2|32909
1595231700000|2020-07-20 07:55:00|999.6|998.8|999|998.6|1000|999.6|998.6|998|34400
1595232000000|2020-07-20 08:00:00|999.4|998.8|1001|1000|1002|1001.5|999.4|998.8|57157
1595232300000|2020-07-20 08:05:00|1000.5|1000.5|999.4|999|1001|1000.5|999.2|998.8|96828
1595232600000|2020-07-20 08:10:00|999.2|998.8|998.8|998|1001|1000.5|998.8|998|34326
1595232900000|2020-07-20 08:15:00|999.2|998.2|1000.5|999.8|1001|1000.5|998.6|998|35182
1595233200000|2020-07-20 08:20:00|1000|1000|997.8|997.4|1000|1000|997.2|997|91169
1595233500000|2020-07-20 08:25:00|998|997.6|999|998.6|999.2|998.8|997.8|997.4|16986
1595233800000|2020-07-20 08:30:00|998.8|998.4|997.8|997.4|998.8|998.4|996|995.4|26315
1595234100000|2020-07-20 08:35:00|998|997.6|999.8|999.4|999.8|999.4|997.4|997.2|62952
1595234400000|2020-07-20 08:40:00|1000|999.6|1004|1003|1004|1003.5|1000|999.6|46164
1595234700000|2020-07-20 08:45:00|1004.5|1003.5|1005.5|1004.5|1005.5|1005|1004|1003|61249
1595235000000|2020-07-20 08:50:00|1005|1004|1004|1003|1005.5|1004.5|1004|1003|15395
1595235300000|2020-07-20 08:55:00|1003.5|1002|1004.5|1003.5|1004.5|1004|1003|1002|38465
1595235600000|2020-07-20 09:00:00|1005|1004|1005.5|1004.5|1007|1006|1005|1004|20256
1595235900000|2020-07-20 09:05:00|1004.5|1004|1006|1005.5|1006|1005.5|1004.5|1003.5|10858
1595236200000|2020-07-20 09:10:00|1006.5|1006|1008|1007|1008|1007|1006|1005|21385
1595236500000|2020-07-20 09:15:00|1007.5|1006.5|1007.5|1006.5|1008.5|1007.5|1007|1006.5|25898
1595236800000|2020-07-20 09:20:00|1008|1007|1006.5|1005.5|1008|1007|1006|1005.5|26384
1595237100000|2020-07-20 09:25:00|1006|1005|1006|1005.5|1006.5|1005.5|1004.5|1003.5|11913
1595237400000|2020-07-20 09:30:00|1006.5|1006|1005.5|1004.5|1007.5|1007|1005|1004.5|58058
1595237700000|2020-07-20 09:35:00|1005|1005|1005.5|1004.5|1006|1005.5|1005|1004.5|9549
1595238000000|2020-07-20 09:40:00|1005|1004|1006.5|1005.5|1007.5|1006|1004.5|1004|61159
1595238300000|2020-07-20 09:45:00|1006|1006|1006|1005|1006.5|1006|1005.5|1004.5|11756
1595238600000|2020-07-20 09:50:00|1005.5|1004.5|1006.5|1005.5|1006.5|1005.5|1005.5|1004.5|31158
1595238900000|2020-07-20 09:55:00|1006|1005|1005|1004|1006.5|1005.5|1004.5|1003.5|22931
1595239200000|2020-07-20 10:00:00|1004.5|1004.5|1005|1004|1005.5|1005|1004|1003.5|18050
1595239500000|2020-07-20 10:05:00|1004.5|1003.5|1003.5|1002.5|1004.5|1003.5|1001.5|1001|92171
1595239800000|2020-07-20 10:10:00|1004|1003|1004.5|1003.5|1005|1004|1003.5|1002.5|18403
1595240100000|2020-07-20 10:15:00|1004|1003|1002|1001|1004|1003|1001.5|1001|24462
1595240400000|2020-07-20 10:20:00|1002.5|1001.5|1003.5|1002.5|1003.5|1002.5|1002.5|1001.5|24490
1595240700000|2020-07-20 10:25:00|1003|1002|1001.5|1000.5|1003|1002|1001.5|1000.5|15501
1595241000000|2020-07-20 10:30:00|1001|1000|1000.5|999.8|1001|1000|1000.5|999.6|28568
1595241300000|2020-07-20 10:35:00|1000|999.4|999.2|999|1000|999.4|998.6|998|38021
1595241600000|2020-07-20 10:40:00|999.4|998.8|998.8|998.4|999.6|999.2|998.4|998|14958
1595241900000|2020-07-20 10:45:00|999|998.6|998|997.4|999.2|998.8|998|997.4|33668
1595242200000|2020-07-20 10:50:00|997.8|997.6|997.2|996.6|998.6|998|996.6|996|54252
1595242500000|2020-07-20 10:55:00|997|996.4|996.8|996.2|997.2|996.8|995.2|994.4|27791
1595242800000|2020-07-20 11:00:00|997|996.4|998|997.4|998.2|997.6|996.8|996.2|49432
1595243100000|2020-07-20 11:05:00|997.8|997.2|998.2|997.8|998.4|998.2|997.8|997.2|12528
1595243400000|2020-07-20 11:10:00|998|997.6|996.2|996|998|997.6|996.2|995.8|17706
1595243700000|2020-07-20 11:15:00|996.4|996.2|998|997.8|998|997.8|996.2|996|30811
1595244000000|2020-07-20 11:20:00|998.2|998|1001.5|1001|1002|1001|998|997.8|82142
1595244300000|2020-07-20 11:25:00|1002|1001.5|1002|1001|1002.5|1002|1001.5|1001|33425
1595244600000|2020-07-20 11:30:00|1001.5|1001.5|1002.5|1001.5|1002.5|1001.5|1001.5|1001|28025
1595244900000|2020-07-20 11:35:00|1002|1002|1003|1002.5|1003.5|1002.5|1002|1001.5|47499
1595245200000|2020-07-20 11:40:00|1002.5|1002|1002.5|1002|1003|1002|1002|1001.5|13547
1595245500000|2020-07-20 11:45:00|1003|1002.5|1003.5|1002.5|1003.5|1002.5|1002.5|1002|19510
1595245800000|2020-07-20 11:50:00|1004|1003|1003.5|1003|1005|1004|1003|1002.5|23469
1595246100000|2020-07-20 11:55:00|1003|1002.5|1003.5|1003|1004|1003|1003|1002.5|6840
1595246400000|2020-07-20 12:00:00|1004|1003.5|1003|1002.5|1004|1003.5|1002.5|1002|31340
1595246700000|2020-07-20 12:05:00|1003.5|1003|1002.5|1002|1004.5|1003.5|1002.5|1002|12189
1595247000000|2020-07-20 12:10:00|1003|1002.5|1001.5|1001|1003|1002.5|1001|1000.5|18879
1595247300000|2020-07-20 12:15:00|1001|1000.5|1002|1001|1002|1001|1001|1000.5|14476
1595247600000|2020-07-20 12:20:00|1001.5|1001.5|1001|1000.5|1002|1001.5|1001|1000.5|8135
1595247900000|2020-07-20 12:25:00|1000.5|1000|1000.5|999.6|1000.5|1000|1000.5|999.6|5741
1595248200000|2020-07-20 12:30:00|1001|999.8|999.4|998.8|1001|1000|999.2|998.8|20352
1595248500000|2020-07-20 12:35:00|999.2|999|997.8|997.6|999.2|999|997.4|997.2|25541
1595248800000|2020-07-20 12:40:00|998|997.8|998.6|998.4|999|998.6|998|997.4|15543
1595249100000|2020-07-20 12:45:00|998.4|998.2|1002|1001.5|1002|1001.5|998.4|998|45457
1595249400000|2020-07-20 12:50:00|1002.5|1002|1002|1001|1004.5|1003.5|1001.5|1000.5|100380
1595249700000|2020-07-20 12:55:00|1002.5|1002|1006|1005|1007.5|1006.5|1002.5|1002|142477
1595250000000|2020-07-20 13:00:00|1006.5|1005.5|1007|1006|1007.5|1006.5|1005.5|1005|93000
1595250300000|2020-07-20 13:05:00|1006.5|1006.5|1007|1006|1008|1007|1006|1005.5|58097
1595250600000|2020-07-20 13:10:00|1006.5|1005.5|1006.5|1005|1006.5|1006|1005|1004.5|33177
1595250900000|2020-07-20 13:15:00|1006|1005.5|1007|1006|1007|1006|1005|1004|27547
1595251200000|2020-07-20 13:20:00|1006.5|1006.5|1006|1005.5|1007|1006.5|1005.5|1005|35118
1595251500000|2020-07-20 13:25:00|1006.5|1006|1006|1005|1006.5|1006|1005.5|1005|13867
1595251800000|2020-07-20 13:30:00|1005.5|1004.5|1010|1009.5|1011|1010.5|1004.5|1004|199271
1595252100000|2020-07-20 13:35:00|1010.5|1010|1010.5|1009.5|1011|1010.5|1007|1006.5|54085
1595252400000|2020-07-20 13:40:00|1010|1010|1008|1007.5|1012|1011|1007.5|1006.5|82760
1595252700000|2020-07-20 13:45:00|1007.5|1007|1008|1007|1009.5|1009|1007|1006.5|63106
1595253000000|2020-07-20 13:50:00|1007.5|1006|1005|1004.5|1007.5|1006.5|1004.5|1004|153041
1595253300000|2020-07-20 13:55:00|1004.5|1004|1005.5|1005|1006|1005|1003.5|1003|77849
1595253600000|2020-07-20 14:00:00|1005|1004.5|1005|1004|1005.5|1005|1003.5|1002.5|96359
1595253900000|2020-07-20 14:05:00|1005.5|1004.5|1006.5|1005.5|1007|1006|1005|1004|70519
1595254200000|2020-07-20 14:10:00|1006|1005|1006.5|1005.5|1007|1006.5|1005.5|1005|64968
1595254500000|2020-07-20 14:15:00|1006|1006|1007.5|1006.5|1007.5|1006.5|1006|1005.5|44169
1595254800000|2020-07-20 14:20:00|1008|1007|1009|1008.5|1009.5|1009|1007.5|1007|59933
1595255100000|2020-07-20 14:25:00|1008.5|1008|1008|1007.5|1008.5|1008|1007|1006.5|63092
1595255400000|2020-07-20 14:30:00|1008.5|1008|1008.5|1007.5|1009|1008.5|1008|1007.5|54753
1595255700000|2020-07-20 14:35:00|1009|1008|1008|1007|1009|1008.5|1007.5|1007|50937
1595256000000|2020-07-20 14:40:00|1007.5|1007.5|1008.5|1008|1008.5|1008|1007|1006.5|82208
1595256300000|2020-07-20 14:45:00|1008|1007.5|1008|1007|1008|1007.5|1007.5|1006.5|63320
1595256600000|2020-07-20 14:50:00|1008.5|1007.5|1008.5|1007.5|1008.5|1008|1007.5|1007|52890
1595256900000|2020-07-20 14:55:00|1008|1007|1007.5|1006.5|1008.5|1008|1007|1006.5|53157
1595257200000|2020-07-20 15:00:00|1007|1007|1007|1006.5|1007.5|1007|1006|1005|118488
1595257500000|2020-07-20 15:05:00|1007.5|1007|1008|1007|1008.5|1008|1007|1006.5|42622
1595257800000|2020-07-20 15:10:00|1007.5|1007.5|1006.5|1006|1008|1007.5|1006.5|1005.5|75543
1595258100000|2020-07-20 15:15:00|1007|1005.5|1007|1006|1007.5|1007|1006.5|1005.5|104078
1595314800000|2020-07-21 07:00:00|1022|1020|1023|1021.5|1029.5|1028|1020.5|1020|627600
1595315100000|2020-07-21 07:05:00|1023.5|1022|1028.5|1027.5|1029|1028|1020.5|1019|254747
1595315400000|2020-07-21 07:10:00|1029|1028|1025|1024|1030|1029|1024|1023.5|154967
1595315700000|2020-07-21 07:15:00|1025.5|1024.5|1031|1030|1035|1034.5|1025.5|1024.5|606727
1595316000000|2020-07-21 07:20:00|1031.5|1030.5|1034.5|1033|1037|1036|1031.5|1030|370290
1595316300000|2020-07-21 07:25:00|1035|1033.5|1035|1034|1035.5|1034.5|1034|1033|47249
1595316600000|2020-07-21 07:30:00|1034.5|1033.5|1041.5|1040.5|1041.5|1040.5|1033.5|1032.5|334108
1595316900000|2020-07-21 07:35:00|1041|1040|1037|1036|1041|1040|1036.5|1036|373876
1595317200000|2020-07-21 07:40:00|1036.5|1035.5|1036|1035|1037|1036|1035|1034.5|81912
1595317500000|2020-07-21 07:45:00|1036.5|1035.5|1040.5|1039.5|1040.5|1039.5|1036|1035|331233
1595317800000|2020-07-21 07:50:00|1040|1039|1040.5|1039.5|1040.5|1039.5|1037|1036|202928
1595318100000|2020-07-21 07:55:00|1041|1040.5|1041|1040|1043|1042|1040|1039|140750
1595318400000|2020-07-21 08:00:00|1040.5|1039.5|1042.5|1042|1043|1042|1038.5|1037|133265
1595318700000|2020-07-21 08:05:00|1043|1041.5|1046|1045|1046|1045|1042.5|1041|157583
1595319000000|2020-07-21 08:10:00|1045.5|1044.5|1046|1045.5|1047|1046.5|1045|1044.5|147837
1595319300000|2020-07-21 08:15:00|1046.5|1046|1044.5|1043.5|1047|1046|1043.5|1043|75460
1595319600000|2020-07-21 08:20:00|1044|1044|1046|1045|1047|1046|1044|1043.5|110355
1595319900000|2020-07-21 08:25:00|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1044|1043.5|70346
1595320200000|2020-07-21 08:30:00|1045|1044|1044.5|1043.5|1046|1045|1044|1043.5|74674
1595320500000|2020-07-21 08:35:00|1045|1044|1046.5|1045.5|1047|1046|1044|1043.5|108889
1595320800000|2020-07-21 08:40:00|1046|1045|1045|1044|1046.5|1045|1044.5|1043.5|61823
1595321100000|2020-07-21 08:45:00|1045.5|1044.5|1045.5|1045|1046|1045.5|1044|1043.5|151504
1595321400000|2020-07-21 08:50:00|1045|1044.5|1045.5|1044.5|1046|1045.5|1045|1044|39284
1595321700000|2020-07-21 08:55:00|1045|1045.5|1047.5|1046.5|1047.5|1046.5|1045|1044.5|136869
1595322000000|2020-07-21 09:00:00|1048|1047|1049|1048|1050|1048.5|1048|1047|273631
1595322300000|2020-07-21 09:05:00|1048.5|1047.5|1046|1045|1049|1047.5|1046|1045|60631
1595322600000|2020-07-21 09:10:00|1046.5|1045.5|1045.5|1044.5|1047|1046.5|1044.5|1044|102476
1595322900000|2020-07-21 09:15:00|1045|1045|1047.5|1046.5|1047.5|1046.5|1045|1044|59462
1595323200000|2020-07-21 09:20:00|1048|1047|1046|1045|1048|1047.5|1045.5|1045|111813
1595323500000|2020-07-21 09:25:00|1045.5|1044.5|1046.5|1045.5|1047|1046|1045.5|1044.5|64630
1595323800000|2020-07-21 09:30:00|1046|1046|1048|1047|1048|1047.5|1045.5|1045|92037
1595324100000|2020-07-21 09:35:00|1047.5|1046.5|1050.5|1049.5|1050.5|1050|1046.5|1046|507353
1595324400000|2020-07-21 09:40:00|1050|1049|1049.5|1049|1050.5|1050|1049.5|1049|62892
1595324700000|2020-07-21 09:45:00|1050|1049.5|1047.5|1046.5|1050.5|1049.5|1047.5|1046.5|63214
1595325000000|2020-07-21 09:50:00|1047|1046|1045.5|1045|1047.5|1046.5|1045.5|1045|56377
1595325300000|2020-07-21 09:55:00|1046|1045.5|1044|1043|1046|1045.5|1043|1042|63544
1595325600000|2020-07-21 10:00:00|1043.5|1042.5|1043.5|1042.5|1044|1043.5|1042.5|1042|48315
1595325900000|2020-07-21 10:05:00|1044|1043|1042.5|1041.5|1044|1043|1042.5|1041.5|53492
1595326200000|2020-07-21 10:10:00|1042|1042|1043|1042|1043|1042.5|1041.5|1040.5|82889
1595326500000|2020-07-21 10:15:00|1042.5|1042.5|1044|1043.5|1044|1043.5|1042.5|1042.5|53186
1595326800000|2020-07-21 10:20:00|1043.5|1043|1043|1042|1044|1043|1042.5|1042|27590
1595327100000|2020-07-21 10:25:00|1042.5|1041.5|1040.5|1040|1042.5|1041.5|1040.5|1040|57368
1595327400000|2020-07-21 10:30:00|1041|1040.5|1041|1040.5|1041.5|1040.5|1040.5|1040|29886
1595327700000|2020-07-21 10:35:00|1040.5|1040|1042|1041|1042|1041|1040.5|1040|42068
1595328000000|2020-07-21 10:40:00|1041.5|1041.5|1042|1041.5|1042|1041.5|1041.5|1041|13721
1595328300000|2020-07-21 10:45:00|1042.5|1041|1043.5|1042.5|1043.5|1043|1042|1041|24985
1595328600000|2020-07-21 10:50:00|1043|1042|1042|1041|1043|1042|1042|1041|34194
1595328900000|2020-07-21 10:55:00|1041.5|1040.5|1040.5|1039.5|1041.5|1041|1039.5|1038.5|61802
1595329200000|2020-07-21 11:00:00|1040|1040|1038.5|1037.5|1040.5|1040|1038|1037|137712
1595329500000|2020-07-21 11:05:00|1038|1037|1037.5|1036.5|1039|1038.5|1037.5|1036.5|141225
1595329800000|2020-07-21 11:10:00|1037|1037|1039|1038|1039|1038.5|1037|1037|26077
1595330100000|2020-07-21 11:15:00|1038.5|1037.5|1039|1038|1039|1038|1038.5|1037.5|21599
1595330400000|2020-07-21 11:20:00|1038.5|1037.5|1039|1038|1039|1038.5|1038.5|1037.5|84864
1595330700000|2020-07-21 11:25:00|1038.5|1038.5|1039|1038.5|1039|1038.5|1038.5|1038.5|7416
1595331000000|2020-07-21 11:30:00|1039.5|1039|1039|1038.5|1040|1039.5|1039|1038|45757
1595331300000|2020-07-21 11:35:00|1038.5|1038|1038|1037|1038.5|1038|1037|1036.5|80545
1595331600000|2020-07-21 11:40:00|1037.5|1036.5|1036|1035|1038|1037|1036|1035|80212
1595331900000|2020-07-21 11:45:00|1035.5|1034.5|1035.5|1034.5|1036|1035.5|1035|1034.5|29236
1595332200000|2020-07-21 11:50:00|1035|1034|1032.5|1032|1035|1034|1032.5|1032|33860
1595332500000|2020-07-21 11:55:00|1033|1032.5|1033|1032.5|1033.5|1033|1032.5|1031.5|81754
1595332800000|2020-07-21 12:00:00|1033.5|1032|1034|1033|1034|1033|1033.5|1032|23453
1595333100000|2020-07-21 12:05:00|1033.5|1032.5|1032|1031|1033.5|1032.5|1032|1031|35393
1595333400000|2020-07-21 12:10:00|1031.5|1031.5|1032|1031|1032|1031.5|1031.5|1031|10611
1595333700000|2020-07-21 12:15:00|1031.5|1030.5|1031.5|1031|1031.5|1031|1031|1030|39234
1595334000000|2020-07-21 12:20:00|1031|1030.5|1029.5|1029|1031|1030.5|1029.5|1029|38303
1595334300000|2020-07-21 12:25:00|1029|1028.5|1026|1025|1029|1029|1025.5|1025|67056
1595334600000|2020-07-21 12:30:00|1025.5|1024.5|1025|1024|1026|1025|1025|1024|35465
1595334900000|2020-07-21 12:35:00|1025.5|1024.5|1026|1025|1026.5|1026|1025.5|1024.5|49099
1595335200000|2020-07-21 12:40:00|1025.5|1025.5|1026|1025|1026|1025.5|1025.5|1025|15340
1595335500000|2020-07-21 12:45:00|1025.5|1024.5|1024.5|1023.5|1026|1025|1024.5|1023.5|96618
1595335800000|2020-07-21 12:50:00|1024|1023|1024|1023|1024|1023|1024|1023|20754
1595336100000|2020-07-21 12:55:00|1023.5|1022.5|1024.5|1024|1024.5|1024|1023|1022|67634
1595336400000|2020-07-21 13:00:00|1024|1023.5|1025|1024.5|1026|1025|1024|1023|58110
1595336700000|2020-07-21 13:05:00|1024.5|1024|1024.5|1023.5|1025|1024|1024|1023.5|34221
1595337000000|2020-07-21 13:10:00|1024|1024|1024|1023.5|1024.5|1024|1024|1023.5|26513
1595337300000|2020-07-21 13:15:00|1024.5|1023|1024|1023|1024.5|1023|1023.5|1023|23206
1595337600000|2020-07-21 13:20:00|1023.5|1023.5|1023|1022|1024|1023.5|1022.5|1022|32274
1595337900000|2020-07-21 13:25:00|1022.5|1022.5|1021|1020.5|1023|1022.5|1020.5|1020|84945
1595338200000|2020-07-21 13:30:00|1020.5|1020|1024|1023|1024.5|1024|1020.5|1020|101242
1595338500000|2020-07-21 13:35:00|1023.5|1023.5|1022.5|1022|1025|1024.5|1022.5|1022|85119
1595338800000|2020-07-21 13:40:00|1022|1021.5|1025.5|1025|1026|1025.5|1022|1021.5|352487
1595339100000|2020-07-21 13:45:00|1026|1024.5|1024.5|1023.5|1026|1024.5|1023.5|1023|137123
1595339400000|2020-07-21 13:50:00|1024|1023|1024|1023.5|1024|1023.5|1022.5|1022|91362
1595339700000|2020-07-21 13:55:00|1023.5|1023|1020.5|1020|1024|1023|1019.5|1019|148639
1595340000000|2020-07-21 14:00:00|1021|1020.5|1019|1018.5|1022|1021.5|1019|1018.5|197094
1595340300000|2020-07-21 14:05:00|1018.5|1018|1017|1016|1020|1019.5|1017|1016|108378
1595340600000|2020-07-21 14:10:00|1016.5|1016.5|1013.5|1012.5|1017|1016.5|1013|1012.5|114554
1595340900000|2020-07-21 14:15:00|1013|1013|1012|1011.5|1014|1013|1011.5|1011|100068
1595341200000|2020-07-21 14:20:00|1011.5|1011|1010.5|1010|1012|1011.5|1010.5|1010|91009
1595341500000|2020-07-21 14:25:00|1011|1010.5|1009.5|1009|1011|1010.5|1008.5|1007.5|96423
1595341800000|2020-07-21 14:30:00|1010|1008.5|1011|1010.5|1011|1010.5|1008|1007.5|108954
1595342100000|2020-07-21 14:35:00|1010.5|1010|1012.5|1012|1012.5|1012|1009.5|1009|181456
1595342400000|2020-07-21 14:40:00|1012|1011.5|1013.5|1013|1015.5|1014.5|1012|1011.5|160250
1595342700000|2020-07-21 14:45:00|1014|1013.5|1016|1015|1016|1015.5|1013.5|1013|90894
1595343000000|2020-07-21 14:50:00|1015.5|1015.5|1016|1015.5|1016.5|1016|1015|1014.5|94078
1595343300000|2020-07-21 14:55:00|1015.5|1015|1016|1015.5|1017|1016.5|1015.5|1015|141347
1595343600000|2020-07-21 15:00:00|1015.5|1015|1015|1014|1017|1016.5|1014.5|1013.5|271457
1595343900000|2020-07-21 15:05:00|1014.5|1014.5|1015|1014.5|1016|1015|1014.5|1014|80318
1595344200000|2020-07-21 15:10:00|1014.5|1014|1016|1015|1016|1015.5|1014|1013.5|122424
1595344500000|2020-07-21 15:15:00|1015.5|1015.5|1016.5|1015.5|1017|1016.5|1015.5|1015|118881
1595401200000|2020-07-22 07:00:00|1014.5|1013.5|1019.5|1017.5|1020|1019|1014.5|1013.5|94765
1595401500000|2020-07-22 07:05:00|1019|1018|1022.5|1019|1037|1025|1019|1017.5|334541
1595401800000|2020-07-22 07:10:00|1029.5|1027|1026.5|1025|1031.5|1028.5|1026|1024.5|103220
1595402100000|2020-07-22 07:15:00|1027|1025.5|1021|1019.5|1027|1026|1020.5|1019|136165
1595402400000|2020-07-22 07:20:00|1021.5|1020|1022|1020.5|1025.5|1024.5|1021|1020|43637
1595402700000|2020-07-22 07:25:00|1022.5|1021|1019|1018|1023|1022.5|1019|1018|75661
1595403000000|2020-07-22 07:30:00|1018.5|1018.5|1019.5|1018.5|1020.5|1019.5|1018.5|1017.5|77451
1595403300000|2020-07-22 07:35:00|1019|1018|1015|1013.5|1020|1019.5|1013.5|1012.5|573829
1595403600000|2020-07-22 07:40:00|1014.5|1013|1014.5|1013.5|1015.5|1015|1011|1010|125419
1595403900000|2020-07-22 07:45:00|1014|1013|1014.5|1014|1015|1014|1013.5|1012.5|38162
1595404200000|2020-07-22 07:50:00|1014|1013.5|1014|1013|1016.5|1015.5|1013|1012|68383
1595404500000|2020-07-22 07:55:00|1014.5|1013.5|1013|1012|1014.5|1014|1013|1012|35855
1595404800000|2020-07-22 08:00:00|1013.5|1013|1014|1013|1015|1014|1013|1012.5|54291
1595405100000|2020-07-22 08:05:00|1013.5|1013.5|1014.5|1013.5|1015|1014|1013.5|1012.5|31137
1595405400000|2020-07-22 08:10:00|1015|1014|1015|1014|1016.5|1016|1015|1013.5|68041
1595405700000|2020-07-22 08:15:00|1015.5|1014.5|1014.5|1013.5|1015.5|1015|1014.5|1013.5|9235
1595406000000|2020-07-22 08:20:00|1015|1014|1011|1010|1015|1014|1010.5|1010|154097
1595406300000|2020-07-22 08:25:00|1010.5|1009.5|1008.5|1007.5|1010.5|1009.5|1008|1007.5|165313
1595406600000|2020-07-22 08:30:00|1008|1007|1008.5|1008|1009.5|1009|1007|1005.5|86557
1595406900000|2020-07-22 08:35:00|1008|1007.5|1006.5|1005.5|1008.5|1007.5|1006.5|1005.5|54085
1595407200000|2020-07-22 08:40:00|1006|1006|1007.5|1006.5|1008.5|1007.5|1006|1005.5|57765
1595407500000|2020-07-22 08:45:00|1007|1006|1008.5|1007.5|1008.5|1008|1006.5|1005.5|29435
1595407800000|2020-07-22 08:50:00|1009|1008|1006.5|1005.5|1009|1008|1006|1005.5|80573
1595408100000|2020-07-22 08:55:00|1007|1006|1006.5|1005.5|1007|1006.5|1006.5|1005.5|56070
1595408400000|2020-07-22 09:00:00|1006|1006|1006.5|1006|1006.5|1006|1005.5|1005|36313
1595408700000|2020-07-22 09:05:00|1007|1006.5|1005|1004|1007.5|1007|1005|1004|282984
1595409000000|2020-07-22 09:10:00|1004.5|1004.5|1003.5|1003|1005|1004.5|1003|1002|80504
1595409300000|2020-07-22 09:15:00|1003|1002.5|1004|1003.5|1004.5|1004|1003|1002.5|48249
1595409600000|2020-07-22 09:20:00|1003.5|1003|1004|1003|1004|1003.5|1003|1002.5|26027
1595409900000|2020-07-22 09:25:00|1003.5|1002.5|1002|1001.5|1003.5|1002.5|1002|1001.5|74381
1595410200000|2020-07-22 09:30:00|1001.5|1001|1004.5|1004|1004.5|1004|1001.5|1001|40660
1595410500000|2020-07-22 09:35:00|1005|1004.5|1005.5|1004.5|1005.5|1005|1004|1003.5|43277
1595410800000|2020-07-22 09:40:00|1006|1005|1005.5|1005|1006.5|1006|1005|1004.5|38426
1595411100000|2020-07-22 09:45:00|1006.5|1005.5|1007.5|1006.5|1008|1007|1005|1004.5|190025
1595411400000|2020-07-22 09:50:00|1008|1007|1007|1006|1008|1007|1007|1006|29274
1595411700000|2020-07-22 09:55:00|1007.5|1006.5|1007.5|1006.5|1008|1007.5|1007|1006.5|17738
1595412000000|2020-07-22 10:00:00|1007|1006|1006.5|1006|1007.5|1006|1006.5|1005.5|23119
1595412300000|2020-07-22 10:05:00|1006|1005.5|1004.5|1003.5|1006.5|1005.5|1004.5|1003.5|34675
1595412600000|2020-07-22 10:10:00|1005|1004|1004|1003|1005.5|1004.5|1004|1003|120934
1595412900000|2020-07-22 10:15:00|1003.5|1002.5|1002|1001|1003.5|1002.5|999.4|998.6|349892
1595413200000|2020-07-22 10:20:00|1002.5|1001.5|1003|1002|1003.5|1002.5|1002.5|1001.5|32571
1595413500000|2020-07-22 10:25:00|1002.5|1001.5|998.8|998.2|1002.5|1001.5|998.4|998.2|66518
1595413800000|2020-07-22 10:30:00|998.6|998|999.8|999.2|999.8|999.2|998.2|998|30272
1595414100000|2020-07-22 10:35:00|999.6|999|1003|1002|1003|1002|999.2|998.8|68143
1595414400000|2020-07-22 10:40:00|1003.5|1002.5|1002|1001|1004|1003.5|1001.5|1001|41750
1595414700000|2020-07-22 10:45:00|1002.5|1001.5|1002.5|1001.5|1003|1002.5|1002|1001.5|33949
1595415000000|2020-07-22 10:50:00|1002|1002|1002.5|1001.5|1003|1002|1001.5|1001|36317
1595415300000|2020-07-22 10:55:00|1002|1002|1003.5|1002.5|1004.5|1004|1002|1002|28045
1595415600000|2020-07-22 11:00:00|1003|1003|1004.5|1003.5|1005|1004|1003|1002|30313
1595415900000|2020-07-22 11:05:00|1004|1004|1005.5|1004.5|1005.5|1004.5|1004|1003.5|19530
1595416200000|2020-07-22 11:10:00|1005|1005|1004|1003|1005|1005|1003.5|1003|34814
1595416500000|2020-07-22 11:15:00|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004|1003.5|8752
1595416800000|2020-07-22 11:20:00|1005|1004|1005|1004.5|1005|1004.5|1004.5|1003.5|27093
1595417100000|2020-07-22 11:25:00|1005.5|1005|1006|1005|1006|1005|1005.5|1004.5|29043
1595417400000|2020-07-22 11:30:00|1005.5|1005.5|1005|1004.5|1005.5|1005.5|1005|1004.5|21336
1595417700000|2020-07-22 11:35:00|1005.5|1004|1005|1004|1005.5|1004|1005|1004|21726
1595418000000|2020-07-22 11:40:00|1004.5|1004.5|1007|1006|1007.5|1007|1004.5|1004|66403
1595418300000|2020-07-22 11:45:00|1007.5|1006.5|1007.5|1007|1008|1007|1007|1006.5|25049
1595418600000|2020-07-22 11:50:00|1007|1006.5|1006|1005.5|1007|1007|1006|1005.5|16862
1595418900000|2020-07-22 11:55:00|1005.5|1005|1006|1005|1006.5|1006|1005.5|1005|25009
1595419200000|2020-07-22 12:00:00|1005.5|1005.5|1006.5|1005.5|1006.5|1005.5|1003|1002|69140
1595419500000|2020-07-22 12:05:00|1006|1005|1006.5|1005.5|1006.5|1005.5|1005|1004.5|18609
1595419800000|2020-07-22 12:10:00|1007|1006|1009|1008|1009|1008.5|1007|1006|49341
1595420100000|2020-07-22 12:15:00|1008.5|1007.5|1007.5|1007|1008.5|1008|1007|1006.5|21265
1595420400000|2020-07-22 12:20:00|1008|1007.5|1008.5|1008|1009|1008.5|1007.5|1007|33684
1595420700000|2020-07-22 12:25:00|1008|1007.5|1008.5|1007.5|1008.5|1008|1008|1007|54608
1595421000000|2020-07-22 12:30:00|1008|1008|1008|1007|1008.5|1008|1007.5|1007|19038
1595421300000|2020-07-22 12:35:00|1007.5|1006.5|1008|1007.5|1008|1007.5|1007|1006|23001
1595421600000|2020-07-22 12:40:00|1007.5|1007|1008|1007|1008|1007.5|1006|1005.5|22966
1595421900000|2020-07-22 12:45:00|1007.5|1007.5|1008.5|1007.5|1008.5|1008|1007|1006.5|36932
1595422200000|2020-07-22 12:50:00|1008||1008||1008||1008||2295
1595422500000|2020-07-22 12:55:00|1008.5|1008|1008.5|1007.5|1009|1008.5|1008|1007.5|44428
1595422800000|2020-07-22 13:00:00|1008|1007|1005.5|1004.5|1008|1007|1005|1004.5|58568
1595423100000|2020-07-22 13:05:00|1005|1005|1005.5|1005|1006|1005|1005|1004|25761
1595423400000|2020-07-22 13:10:00|1005|1004.5|1006.5|1005.5|1007.5|1006.5|1005|1004.5|59647
1595423700000|2020-07-22 13:15:00|1006|1006|1006.5|1005.5|1006.5|1006|1005.5|1005|40192
1595424000000|2020-07-22 13:20:00|1006|1005|1006|1005|1006.5|1005.5|1004.5|1004|65706
1595424300000|2020-07-22 13:25:00|1006.5|1005.5|1006.5|1005.5|1006.5|1006|1006|1005.5|13625
1595424600000|2020-07-22 13:30:00|1006|1005|1005.5|1004.5|1006|1005|1004|1003|122545
1595424900000|2020-07-22 13:35:00|1005|1005|1004.5|1003.5|1006|1005|1004|1003.5|82329
1595425200000|2020-07-22 13:40:00|1005|1004|1009|1008|1009|1008.5|1004.5|1004|32007
1595425500000|2020-07-22 13:45:00|1009.5|1008.5|1008.5|1007.5|1010.5|1010|1008.5|1007.5|63215
1595425800000|2020-07-22 13:50:00|1008|1007|1010.5|1009.5|1010.5|1010|1008|1007|58243
1595426100000|2020-07-22 13:55:00|1010|1009|1009.5|1008.5|1010.5|1010|1009|1008.5|73753
1595426400000|2020-07-22 14:00:00|1009|1008|1008.5|1008|1009|1008.5|1007|1006.5|73461
1595426700000|2020-07-22 14:05:00|1009|1008.5|1010.5|1009.5|1010.5|1009.5|1008.5|1008|68550
1595427000000|2020-07-22 14:10:00|1010|1010|1010|1009|1010.5|1010|1009.5|1009|23255
1595427300000|2020-07-22 14:15:00|1010.5|1009.5|1008.5|1007.5|1010.5|1010|1008|1007.5|76734
1595427600000|2020-07-22 14:20:00|1008|1007|1008|1007|1009|1008.5|1007.5|1007|49332
1595427900000|2020-07-22 14:25:00|1007.5|1006.5|1007|1006|1008|1007.5|1006.5|1006|73410
1595428200000|2020-07-22 14:30:00|1006.5|1005.5|1007|1006|1007|1006.5|1006|1005.5|84983
1595428500000|2020-07-22 14:35:00|1006.5|1006.5|1009.5|1009|1010|1009.5|1006.5|1006|59590
1595428800000|2020-07-22 14:40:00|1009|1008.5|1011|1010|1011|1010.5|1009|1008.5|81393
1595429100000|2020-07-22 14:45:00|1010.5|1010.5|1010.5|1009.5|1012.5|1012|1010.5|1009.5|157412
1595429400000|2020-07-22 14:50:00|1010|1009|1010|1009|1010|1009.5|1009.5|1008.5|46419
1595429700000|2020-07-22 14:55:00|1009.5|1009.5|1010|1009|1010.5|1010|1009.5|1009|72049
1595430000000|2020-07-22 15:00:00|1009.5|1009.5|1010|1009.5|1011|1010.5|1009|1008.5|106059
1595430300000|2020-07-22 15:05:00|1010.5|1010|1008.5|1007.5|1010.5|1010|1008|1007.5|60420
1595430600000|2020-07-22 15:10:00|1008|1007|1006.5|1006|1008|1007.5|1006.5|1006|96946
1595430900000|2020-07-22 15:15:00|1006|1005.5|1006.5|1005.5|1007.5|1007|1005.5|1005|119347
1595487600000|2020-07-23 07:00:00|1013|1011.5|1013.5|1012|1017|1012.5|1012.5|1005.5|111696
1595487900000|2020-07-23 07:05:00|1013|1011.5|1008.5|1007.5|1013.5|1012|1007|1006|93933
1595488200000|2020-07-23 07:10:00|1009|1008|1002.5|1001.5|1009|1008.5|1001|1000|155491
1595488500000|2020-07-23 07:15:00|1002|1001|994.8|994|1002|1001|994.6|994|292595
1595488800000|2020-07-23 07:20:00|994.6|993.8|994|993.2|994.6|994|991.2|990.2|213092
1595489100000|2020-07-23 07:25:00|993.8|993.4|996|995.4|997.2|996.2|992.8|991.6|94191
1595489400000|2020-07-23 07:30:00|996.2|995.6|995.6|995.2|996.8|995.8|992.2|991.8|134895
1595489700000|2020-07-23 07:35:00|996|995.4|996.2|995.6|997.2|996.2|994.8|994.4|41473
1595490000000|2020-07-23 07:40:00|996|995.4|996.2|995.8|998|997.4|995|994.6|66506
1595490300000|2020-07-23 07:45:00|996|995.6|997.2|996.6|997.6|997.2|995.6|995.4|30590
1595490600000|2020-07-23 07:50:00|997.4|996.8|997.4|996.8|999.8|998.8|996.6|996|81747
1595490900000|2020-07-23 07:55:00|997.6|997|1000.5|999.4|1001|1000|997.6|997|105239
1595491200000|2020-07-23 08:00:00|1001|999.6|997.6|996.8|1001|1000|997.2|996.4|46283
1595491500000|2020-07-23 08:05:00|997.4|995.8|1000|999.4|1000|999.6|994.6|994|134297
1595491800000|2020-07-23 08:10:00|999.8|999.2|999.4|998.6|1000|999.4|997.2|996.6|31683
1595492100000|2020-07-23 08:15:00|999.6|998.8|999.8|999.4|1001.5|1000.5|999.4|998.8|55050
1595492400000|2020-07-23 08:20:00|1000|999.6|999.6|999|1000.5|1000|999|998.4|37123
1595492700000|2020-07-23 08:25:00|999.8|999.2|1002.5|1002|1002.5|1002|999.8|999.2|25469
1595493000000|2020-07-23 08:30:00|1003|1002.5|1002|1001|1004.5|1003.5|1001|1000|66577
1595493300000|2020-07-23 08:35:00|1002.5|1001.5|1004|1003.5|1004.5|1003.5|1002|1001|17645
1595493600000|2020-07-23 08:40:00|1004.5|1004|1003|1002|1004.5|1004|1002|1001.5|42116
1595493900000|2020-07-23 08:45:00|1002.5|1001.5|999|998.6|1002.5|1002|998.8|998.4|35563
1595494200000|2020-07-23 08:50:00|998.8|998.8|1002.5|1001.5|1002.5|1002|998.8|998.4|67167
1595494500000|2020-07-23 08:55:00|1002|1002|1002|1001.5|1003.5|1003|1002|1001.5|35179
1595494800000|2020-07-23 09:00:00|1002.5|1002|1003.5|1002.5|1004|1003.5|1002|1001.5|61271
1595495100000|2020-07-23 09:05:00|1004|1003|1004.5|1004|1005|1004.5|1004|1003|32912
1595495400000|2020-07-23 09:10:00|1005|1003.5|1005.5|1005|1006|1005.5|1004.5|1003.5|41757
1595495700000|2020-07-23 09:15:00|1005|1004.5|1004.5|1003.5|1006|1005|1004|1003.5|44580
1595496000000|2020-07-23 09:20:00|1005|1004|1004.5|1004|1005|1004.5|1004|1003.5|22318
1595496300000|2020-07-23 09:25:00|1005|1004.5|1005.5|1004.5|1006|1005.5|1005|1004.5|35862
1595496600000|2020-07-23 09:30:00|1006|1005|1007|1006|1007|1006|1005.5|1004.5|12338
1595496900000|2020-07-23 09:35:00|1007.5|1006.5|1005.5|1005|1007.5|1007|1005|1004.5|53179
1595497200000|2020-07-23 09:40:00|1006|1005.5|1007|1006|1007.5|1006.5|1006|1005.5|20964
1595497500000|2020-07-23 09:45:00|1006.5|1005.5|1005.5|1005|1006.5|1005.5|1005.5|1004.5|15154
1595497800000|2020-07-23 09:50:00|1006|1004.5|1005|1004|1006|1004.5|1003.5|1002.5|22393
1595498100000|2020-07-23 09:55:00|1004.5|1003.5|1005|1004|1005.5|1004.5|1003|1002.5|7816
1595498400000|2020-07-23 10:00:00|1004.5|1004.5|1005|1004.5|1005.5|1004.5|1004.5|1004|19215
1595498700000|2020-07-23 10:05:00|1005.5|1004|1006|1005|1006|1005|1004.5|1004|12791
1595499000000|2020-07-23 10:10:00|1005.5|1004.5|1004.5|1004|1006|1005|1004.5|1003.5|14979
1595499300000|2020-07-23 10:15:00|1005|1004.5|1004|1003|1005|1004.5|1003.5|1003|11523
1595499600000|2020-07-23 10:20:00|1003.5|1003.5|1002|1001.5|1003.5|1003.5|1002|1001|6443
1595499900000|2020-07-23 10:25:00|1002.5|1001|1003|1002.5|1003.5|1002.5|1002|1001|31076
1595500200000|2020-07-23 10:30:00|1003.5|1003|1004|1003|1004|1003|1003|1003|3930
1595500500000|2020-07-23 10:35:00|1003.5|1002.5|1004|1003.5|1004|1003.5|1003|1002|10487
1595500800000|2020-07-23 10:40:00|1003.5|1003|1002.5|1001.5|1003.5|1003|1002|1001|17971
1595501100000|2020-07-23 10:45:00|1002|1002|1002|1001.5|1002.5|1002|1002|1001|12849
1595501400000|2020-07-23 10:50:00|1002.5|1001|1002|1001.5|1002.5|1001.5|1002|1001|12851
1595501700000|2020-07-23 10:55:00|1002.5|1002|1002.5|1001.5|1003|1002.5|1002|1001|25919
1595502000000|2020-07-23 11:00:00|1002|1001|1002|1001|1002.5|1001|1001.5|1001|7473
1595502300000|2020-07-23 11:05:00|1001.5|1000.5|1000.5|999.8|1001.5|1001|1000.5|999.8|51547
1595502600000|2020-07-23 11:10:00|1000|999.6|1001|1000|1001|1000.5|999.4|999|19011
1595502900000|2020-07-23 11:15:00|1001.5|1000.5|1002.5|1001.5|1003|1002.5|1001.5|1000.5|39633
1595503200000|2020-07-23 11:20:00|1003|1002|1003.5|1002.5|1003.5|1002.5|1002.5|1002|12846
1595503500000|2020-07-23 11:25:00|1003|1002|1002.5|1002|1003|1002.5|1002.5|1002|13337
1595503800000|2020-07-23 11:30:00|1003|1002.5|1003.5|1003|1003.5|1003|1002.5|1002.5|9186
1595504100000|2020-07-23 11:35:00|1004|1002.5|1003|1002|1004|1002.5|1002|1001.5|22919
1595504400000|2020-07-23 11:40:00|1002.5|1001.5|1002.5|1002|1003|1002|1002.5|1001.5|9123
1595504700000|2020-07-23 11:45:00|1003|1002.5|1004|1003.5|1005|1004|1003|1002.5|24570
1595505000000|2020-07-23 11:50:00|1003.5|1003|1004|1003|1004|1003|1002.5|1001.5|34249
1595505300000|2020-07-23 11:55:00|1004.5|1003.5|1003.5|1003|1004.5|1004|1003.5|1003|14547
1595505600000|2020-07-23 12:00:00|1003|1002.5|1001.5|1000.5|1003|1002.5|1001.5|1000.5|31570
1595505900000|2020-07-23 12:05:00|1001|1000|998.8|998.4|1001|1000|998.4|998|59919
1595506200000|2020-07-23 12:10:00|998.6|998.2|999|998.8|999.4|999|998|997.4|43143
1595506500000|2020-07-23 12:15:00|999.2|999|998|997.6|999.2|999|998|997.4|24074
1595506800000|2020-07-23 12:20:00|997.8|997.4|997.4|997|998.2|997.8|997.2|996.6|41754
1595507100000|2020-07-23 12:25:00|997.2|996.8|996.6|996.4|997.4|997|996.2|995.6|32910
1595507400000|2020-07-23 12:30:00|996.8|996.2|995|994.4|997.8|997.4|994.4|993.8|79462
1595507700000|2020-07-23 12:35:00|994.8|994.6|996|995.6|996.2|995.8|994.6|994.2|137339
1595508000000|2020-07-23 12:40:00|995.8|995.8|996.6|996.2|996.8|996.6|995.8|995.4|34812
1595508300000|2020-07-23 12:45:00|996.4|996|995|994.6|996.4|996|994.2|993.6|43306
1595508600000|2020-07-23 12:50:00|995.2|994.8|995.2|995|995.4|995|993.8|993.4|44817
1595508900000|2020-07-23 12:55:00|995.4|994.8|992.6|992.2|995.4|994.8|992.6|992|54280
1595509200000|2020-07-23 13:00:00|992.4|992|994.2|994|994.8|994.2|992.2|992|48675
1595509500000|2020-07-23 13:05:00|994.4|994.2|995.4|995|995.6|995.2|994.2|994|43927
1595509800000|2020-07-23 13:10:00|995.2|994.8|995.4|995.2|995.8|995.2|994.6|994.4|21673
1595510100000|2020-07-23 13:15:00|995.2|995|994.8|994.2|995.4|995|994.4|994|41076
1595510400000|2020-07-23 13:20:00|994.6|993.8|995|994.4|995|994.6|994.4|993.8|31907
1595510700000|2020-07-23 13:25:00|994.8|994.2|996|995.6|996.2|995.8|994.6|994.2|40030
1595511000000|2020-07-23 13:30:00|995.8|995.4|997|996.6|997.6|997|994.2|994|88823
1595511300000|2020-07-23 13:35:00|997.2|996.8|994.4|994|998|997.6|993.6|993|53019
1595511600000|2020-07-23 13:40:00|994.6|994.2|992.2|991.8|995.2|994.8|992|991.6|82892
1595511900000|2020-07-23 13:45:00|992.4|992|993.6|993.2|993.8|993.4|992|991.8|66088
1595512200000|2020-07-23 13:50:00|993.8|993.4|995.2|994.6|995.4|994.8|993.4|993.2|49879
1595512500000|2020-07-23 13:55:00|995|994.8|995.2|994.8|995.4|995|994|993.6|59194
1595512800000|2020-07-23 14:00:00|995.4|995|993.2|992.8|995.4|995|992.6|992|62256
1595513100000|2020-07-23 14:05:00|993|993|993|992.6|993.8|993.4|992.8|992.4|35834
1595513400000|2020-07-23 14:10:00|992.8|992.4|991|990.6|992.8|992.6|990.2|990|120413
1595513700000|2020-07-23 14:15:00|990.8|990.4|990.8|990.6|992.4|992.2|990.8|990.2|51665
1595514000000|2020-07-23 14:20:00|991|990.4|990|989.4|991.2|990.8|988.4|988|266862
1595514300000|2020-07-23 14:25:00|989.8|989.6|990.4|990.2|990.8|990.6|989.8|989.2|113841
1595514600000|2020-07-23 14:30:00|990.2|990|989.4|989.2|990.8|990.6|989.4|989|98473
1595514900000|2020-07-23 14:35:00|989.6|989.4|990|989.8|990.4|990.2|989.2|989|143154
1595515200000|2020-07-23 14:40:00|989.8|989.6|988.6|988.4|990.6|990.4|988.6|988.4|193211
1595515500000|2020-07-23 14:45:00|988.4|988.2|987.8|987.6|988.4|988.2|987.4|987|86585
1595515800000|2020-07-23 14:50:00|988|987.8|987|986.6|989|988.6|986.4|986.2|195561
1595516100000|2020-07-23 14:55:00|987.2|986.8|986.4|986.2|987.8|987.2|986|985.6|178257
1595516400000|2020-07-23 15:00:00|986.6|986|986|985.4|987.2|986.8|985.6|985.2|128225
1595516700000|2020-07-23 15:05:00|985.8|985.2|986.4|986|986.4|986.2|984.4|984|221644
1595517000000|2020-07-23 15:10:00|986.6|986.2|987.4|987|988|987.4|985|984.8|90935
1595517300000|2020-07-23 15:15:00|987.6|987.2|988.8|988.4|989.6|989.2|987.2|986.8|208912
1595574000000|2020-07-24 07:00:00|983|981|979.2|977.4|985|983|978.2|977|464817
1595574300000|2020-07-24 07:05:00|979|977.6|980.4|979.4|983.6|982.6|975.8|974.4|158821
1595574600000|2020-07-24 07:10:00|980.2|979.2|981.8|981|983.6|982.6|976.6|976|131321
1595574900000|2020-07-24 07:15:00|982|981.2|982.2|981.4|984.6|983.4|980.2|979.4|68730
1595575200000|2020-07-24 07:20:00|982.4|981.6|982.4|982|982.4|982|979.4|978.4|33212
1595575500000|2020-07-24 07:25:00|982.2|980.8|980.6|980|982.2|981.6|979.4|978.6|51317
1595575800000|2020-07-24 07:30:00|980.8|980.2|978.2|977.6|982.4|981.6|977.4|977|91744
1595576100000|2020-07-24 07:35:00|978.4|977.4|982.4|981.8|983.2|982.4|977.8|977.2|31239
1595576400000|2020-07-24 07:40:00|982.6|982|983.2|982.6|984.2|984|982.4|981.8|123520
1595576700000|2020-07-24 07:45:00|983.4|982.8|982.2|981.8|983.8|983.2|981.2|980.6|34197
1595577000000|2020-07-24 07:50:00|982|981.6|982.8|982.4|984|983.6|981.6|981|54303
1595577300000|2020-07-24 07:55:00|982.6|982.6|980.8|980.6|982.8|982.6|980.2|980|32424
1595577600000|2020-07-24 08:00:00|980.6|980.4|980.2|979.6|981.4|980.8|978.6|978|63640
1595577900000|2020-07-24 08:05:00|980|979.4|978.4|978|980|979.4|978.2|978|24694
1595578200000|2020-07-24 08:10:00|978.6|978.2|981.6|980.8|982.6|982.2|978.2|978|78097
1595578500000|2020-07-24 08:15:00|981.8|981|981|980.6|982|981.4|979.6|979|43338
1595578800000|2020-07-24 08:20:00|980.8|980.4|979.4|979|981|980.4|978.4|978|45828
1595579100000|2020-07-24 08:25:00|979.6|979.2|981.2|980.8|981.6|981.4|979|978.6|102906
1595579400000|2020-07-24 08:30:00|981|980.6|982.8|982.4|982.8|982.6|981|980.4|84793
1595579700000|2020-07-24 08:35:00|982.6|982.2|983.4|982.8|984|983.6|981.6|981.2|30023
1595580000000|2020-07-24 08:40:00|983.6|983|982.6|982|983.8|983.4|982.2|982|13618
1595580300000|2020-07-24 08:45:00|982.4|981.8|981.6|981.4|982.4|981.8|980.8|980.2|22612
1595580600000|2020-07-24 08:50:00|981.4|981.2|983.4|983|984|983.4|981|980.4|21469
1595580900000|2020-07-24 08:55:00|983.6|982.8|983.4|982.8|983.8|983.4|982.8|982.2|30906
1595581200000|2020-07-24 09:00:00|983.2|982.6|982.8|982.6|983.8|983.6|982.4|982.2|42089
1595581500000|2020-07-24 09:05:00|982.6|982.4|981.6|981|982.6|982.4|980.8|980.4|53458
1595581800000|2020-07-24 09:10:00|981.8|981.2|981.4|981|982.6|982.2|981|980.6|34672
1595582100000|2020-07-24 09:15:00|981.6|980.8|981.6|981.2|982.2|982|981|980.6|24405
1595582400000|2020-07-24 09:20:00|981.4|981|980.8|980.4|982|981.8|980.8|980.2|11581
1595582700000|2020-07-24 09:25:00|981|980.6|979.6|979|981.2|980.8|979.4|978.8|12851
1595583000000|2020-07-24 09:30:00|979.8|979.2|982|981.6|982.2|981.8|979.6|979.2|18129
1595583300000|2020-07-24 09:35:00|982.2|981.8|982.4|982|982.6|982|981.4|981|22942
1595583600000|2020-07-24 09:40:00|982.2|981.8|982|981.6|983|982.8|982|981.4|28514
1595583900000|2020-07-24 09:45:00|981.8|981.4|983.4|982.8|983.8|983.6|981.4|981.2|43574
1595584200000|2020-07-24 09:50:00|983.6|983|984.4|984|985|984.8|983.4|982.8|30913
1595584500000|2020-07-24 09:55:00|984.6|984.2|984|983.6|985.8|985.2|983.8|983.4|64863
1595584800000|2020-07-24 10:00:00|983.8|983.4|984.4|983.8|984.8|984.4|983.2|982.6|26081
1595585100000|2020-07-24 10:05:00|984.2|984|985.8|985.4|986.6|986|983.8|983.4|42380
1595585400000|2020-07-24 10:10:00|985.6|985.2|984.4|984.2|985.8|985.4|984.4|984.2|37326
1595585700000|2020-07-24 10:15:00|984.2|984|984.2|983.8|985|984.8|983.6|983.4|64690
1595586000000|2020-07-24 10:20:00|984.4|984|984.4|984|986.2|985.6|983.8|983.4|30195
1595586300000|2020-07-24 10:25:00|984.6|984.2|985|984.6|985.6|985.4|984.4|984|29280
1595586600000|2020-07-24 10:30:00|985.2|984.8|982.8|982.4|985.4|985|982.8|982.2|33963
1595586900000|2020-07-24 10:35:00|983|982.6|982.4|981.8|983.2|982.8|981.2|981|35079
1595587200000|2020-07-24 10:40:00|982.2|982|981.6|981.2|982.4|982|980.8|980.2|45611
1595587500000|2020-07-24 10:45:00|981.8|981.4|981.4|981|982.4|982|981.2|980.6|25595
1595587800000|2020-07-24 10:50:00|981.6|981.2|981.8|981.4|982.6|982.2|981.4|980.8|19407
1595588100000|2020-07-24 10:55:00|982|981.6|981.8|981.4|982.4|982|981.2|981|32617
1595588400000|2020-07-24 11:00:00|982|981.6|984|983.4|984.4|984|981.4|981.2|22863
1595588700000|2020-07-24 11:05:00|983.8|983.2|985.2|984.8|985.8|985.2|983.4|983|44698
1595589000000|2020-07-24 11:10:00|985.4|985|984.2|983.6|986.6|986.4|984.2|983.6|180975
1595589300000|2020-07-24 11:15:00|984.4|983.8|984.8|984.4|986.2|985.8|984.4|983.8|28876
1595589600000|2020-07-24 11:20:00|984.6|984.2|985.2|984.8|985.2|985|984.6|984.2|9194
1595589900000|2020-07-24 11:25:00|985|984.6|985.8|985.2|986.4|986|984.4|984|28250
1595590200000|2020-07-24 11:30:00|986|985.4|984.4|984|986.2|985.8|984.4|984|8578
1595590500000|2020-07-24 11:35:00|984.6|984.2|985|984.6|985.2|984.8|984|983.6|55442
1595590800000|2020-07-24 11:40:00|984.8|984.4|984.8|984.4|985.4|985|984.2|984|22551
1595591100000|2020-07-24 11:45:00|985|984.6|984.4|984.2|985.2|985|983.4|983|73792
1595591400000|2020-07-24 11:50:00|984.6|984|984|983.6|985.4|985|984|983.6|33612
1595591700000|2020-07-24 11:55:00|984.2|983.8|984.4|983.8|985|984.8|984|983.6|28241
1595592000000|2020-07-24 12:00:00|984.2|984|983.8|983.4|984.6|984.2|983|982.6|24417
1595592300000|2020-07-24 12:05:00|984|983.6|985.6|985.2|986|985.6|984|983.6|20353
1595592600000|2020-07-24 12:10:00|985.4|985|984.6|984.2|985.6|985.4|984|983.4|30468
1595592900000|2020-07-24 12:15:00|984.8|984.4|984.2|983.8|984.8|984.6|983|982.6|23504
1595593200000|2020-07-24 12:20:00|984.4|984|983.8|983.4|984.4|984.2|983.6|983.2|36044
1595593500000|2020-07-24 12:25:00|984|983.6|984.2|983.8|985|984.4|983.8|983.4|49986
1595593800000|2020-07-24 12:30:00|984|983.6|983|982.4|984.2|983.8|982.8|982.4|81080
1595594100000|2020-07-24 12:35:00|982.8|982.6|983.2|982.6|983.6|983.2|982.6|982.4|26231
1595594400000|2020-07-24 12:40:00|983.4|982.8|983.8|983.4|983.8|983.6|983.2|982.8|10401
1595594700000|2020-07-24 12:45:00|983.6|983.2|984.8|984.4|985|984.8|983.2|983|22963
1595595000000|2020-07-24 12:50:00|984.6|984.2|983.8|983.4|984.6|984.4|983.6|983.4|12067
1595595300000|2020-07-24 12:55:00|983.6|983.2|983.4|983|984.6|984.2|983|982.6|20577
1595595600000|2020-07-24 13:00:00|983.2|982.8|984.4|984|984.8|984.4|982.8|982.4|61386
1595595900000|2020-07-24 13:05:00|984.2|983.8|982.6|982.2|984.2|984|982.4|982|34980
1595596200000|2020-07-24 13:10:00|982.8|982.4|982.2|981.6|982.8|982.6|981.6|981.4|26519
1595596500000|2020-07-24 13:15:00|982|981.8|981.8|981.6|982.6|982|981.4|981|31094
1595596800000|2020-07-24 13:20:00|981.6|981.4|982.8|982.4|982.8|982.4|980.8|980.6|64754
1595597100000|2020-07-24 13:25:00|982.6|982.6|982|981.8|982.8|982.6|982|981.4|10757
1595597400000|2020-07-24 13:30:00|981.8|981.6|983.6|983.2|983.8|983.4|981.6|981.4|86903
1595597700000|2020-07-24 13:35:00|983.4|983|981.8|981.4|983.6|983.2|981.2|981|50106
1595598000000|2020-07-24 13:40:00|981.6|981.6|981.8|981.4|983|982.8|981.6|981.2|41927
1595598300000|2020-07-24 13:45:00|981.6|981.2|981.6|981|983|982.6|979.6|979.2|156087
1595598600000|2020-07-24 13:50:00|981.8|981.2|982.2|981.6|983.2|982.6|981.8|981.2|69689
1595598900000|2020-07-24 13:55:00|982|981.8|983|982.8|984.8|984.4|982|981.8|119885
1595599200000|2020-07-24 14:00:00|983.2|982.6|986.2|985.8|987.4|986.6|983|982.6|89001
1595599500000|2020-07-24 14:05:00|986|985.6|985.8|985.4|986.6|986.2|985.6|985|57510
1595599800000|2020-07-24 14:10:00|985.6|985.6|987.2|987|987.6|987.2|985.6|985.4|33938
1595600100000|2020-07-24 14:15:00|987|986.8|988.2|987.6|988.8|988.2|986.6|986.2|59336
1595600400000|2020-07-24 14:20:00|988|987.8|987.6|987.2|988|987.8|986.4|986.2|199191
1595600700000|2020-07-24 14:25:00|987.4|987|987|986.6|988.4|988|986.4|986.2|64083
1595601000000|2020-07-24 14:30:00|987.2|986.8|985.6|985.2|988.4|988|985.6|985|31947
1595601300000|2020-07-24 14:35:00|985.4|985|985.4|985|986.6|986.2|984.8|984.2|34025
1595601600000|2020-07-24 14:40:00|985.2|985.2|985.4|985.2|986.2|985.8|984.6|984|53457
1595601900000|2020-07-24 14:45:00|985.6|985.4|984.2|983.8|986|985.8|983.8|983.4|30936
1595602200000|2020-07-24 14:50:00|984|983.6|982.6|982.2|984.2|983.8|982.6|982.2|55618
1595602500000|2020-07-24 14:55:00|982.4|982|981.8|981.4|982.6|982.4|981.6|981.4|53275
1595602800000|2020-07-24 15:00:00|981.6|981.2|980.6|980.2|982.4|982.2|980.6|980.2|60155
1595603100000|2020-07-24 15:05:00|980.8|980.4|980|979.6|981|980.6|979.4|979.2|164630
1595603400000|2020-07-24 15:10:00|980.2|980|980.6|980.2|981.2|981|979.6|979.2|73772
1595603700000|2020-07-24 15:15:00|980.4|980.4|980.8|980.2|981.4|981|980.2|980|104915
1595833200000|2020-07-27 07:00:00|980|975|975.2|973.8|980|977|973|971|113447
1595833500000|2020-07-27 07:05:00|975|974|977|976.2|980.8|980|974|973.2|117404
1595833800000|2020-07-27 07:10:00|977.2|976.4|976.8|975.8|978.4|977.4|975|974.2|83585
1595834100000|2020-07-27 07:15:00|976.6|975.6|979.4|978.6|981.2|980.4|976|975|66629
1595834400000|2020-07-27 07:20:00|979.6|978.4|978.6|978|980.4|979.4|976.8|976|38434
1595834700000|2020-07-27 07:25:00|978.8|977.8|976.2|975.4|978.8|977.8|975.6|974.6|38814
1595835000000|2020-07-27 07:30:00|976.4|975.6|974.6|973.8|977|976.4|973.2|972.2|49583
1595835300000|2020-07-27 07:35:00|974.4|973.6|973.4|972.8|975.8|975.2|972.6|972|61698
1595835600000|2020-07-27 07:40:00|973.6|973|975.8|975.2|976.2|975.4|973|972.6|74285
1595835900000|2020-07-27 07:45:00|975.6|975|977.2|976.6|977.4|976.8|975.2|974.6|55151
1595836200000|2020-07-27 07:50:00|977|976.4|975|974.4|977.4|977.2|973.8|973.4|79953
1595836500000|2020-07-27 07:55:00|974.8|974.2|975.8|975.4|976.2|975.8|974.4|974|56169
1595836800000|2020-07-27 08:00:00|976|975.6|975.4|975|977.4|977|975|974.6|85559
1595837100000|2020-07-27 08:05:00|975.2|974.8|970.8|970.6|976|975.6|970.8|970.4|325550
1595837400000|2020-07-27 08:10:00|971|970.4|973|972.8|973|972.8|971|970.4|86184
1595837700000|2020-07-27 08:15:00|973.2|973|973|972.6|974.6|974.2|973|972.4|43225
1595838000000|2020-07-27 08:20:00|973.2|972.8|972.4|971.8|973.6|973.4|971.8|971.4|26508
1595838300000|2020-07-27 08:25:00|972.6|972|969.6|969.2|973|972.8|969.2|968.8|119034
1595838600000|2020-07-27 08:30:00|969.8|969|971.8|971.2|972|971.6|969.6|968.8|45265
1595838900000|2020-07-27 08:35:00|971.6|971.4|970.8|970.4|972|971.6|970.8|970.2|27229
1595839200000|2020-07-27 08:40:00|970.6|970.2|972.4|972|973.2|972.8|970.2|969.8|80694
1595839500000|2020-07-27 08:45:00|972.2|972.2|970.2|969.8|972.8|972.2|970.2|969.8|20770
1595839800000|2020-07-27 08:50:00|970.4|970|971.4|970.8|972|971.6|969.8|969.4|76141
1595840100000|2020-07-27 08:55:00|971.2|971|973|972.4|973.2|972.6|971.2|971|17453
1595840400000|2020-07-27 09:00:00|972.8|972.6|972|971.6|974|973.8|971.8|971.4|60979
1595840700000|2020-07-27 09:05:00|971.8|971.4|972.6|972.2|973|972.8|971.8|971.4|16527
1595841000000|2020-07-27 09:10:00|972.8|972.4|973.4|973|974|973.8|972.8|972.4|37150
1595841300000|2020-07-27 09:15:00|973.6|973.2|977.6|977.2|977.8|977.2|973.4|973|96043
1595841600000|2020-07-27 09:20:00|977.8|977|976.2|976|979|978.4|976|975.6|109619
1595841900000|2020-07-27 09:25:00|976.4|975.8|978|977.6|978|977.6|976|975.8|24709
1595842200000|2020-07-27 09:30:00|978.2|977.4|978.4|978|979.4|978.8|977.6|977|37448
1595842500000|2020-07-27 09:35:00|978.2|977.8|976.8|976.4|978.4|978|976.4|976|19944
1595842800000|2020-07-27 09:40:00|976.6|976.6|977.2|977|977.8|977.4|976.6|976.2|18410
1595843100000|2020-07-27 09:45:00|977.4|977.2|977.2|976.6|978.6|978.2|977|976.6|67234
1595843400000|2020-07-27 09:50:00|977|976.4|976.8|976.2|977|976.8|976.2|975.8|14500
1595843700000|2020-07-27 09:55:00|977|976.4|977.8|977.4|978|977.6|976.8|976.4|20481
1595844000000|2020-07-27 10:00:00|978|977.6|976.6|976.4|978|977.8|976.6|976|34650
1595844300000|2020-07-27 10:05:00|976.8|976.6|976.2|975.8|977|976.6|976|975.8|12950
1595844600000|2020-07-27 10:10:00|976|975.6|976|975.4|976|975.8|974.8|974.2|29216
1595844900000|2020-07-27 10:15:00|975.8|975.6|978.2|977.8|978.4|977.8|975.8|975.6|21451
1595845200000|2020-07-27 10:20:00|978.4|978|977.8|977.4|979|978.4|977.8|977.2|23571
1595845500000|2020-07-27 10:25:00|977.6|977.2|977.8|977.6|978|977.6|976.6|976|45335
1595845800000|2020-07-27 10:30:00|978|977.8|977.4|977|978.2|978|976.8|976.6|22653
1595846100000|2020-07-27 10:35:00|977.6|977.2|977.4|977|978|977.6|977.2|977|18950
1595846400000|2020-07-27 10:40:00|977.2|977.2|976.4|976|977.6|977.2|976.4|976|6580
1595846700000|2020-07-27 10:45:00|976|975.8|974.4|974|976.2|976|974.2|973.6|68140
1595847000000|2020-07-27 10:50:00|974.2|973.8|973.6|973|974.2|973.8|973|972.6|30173
1595847300000|2020-07-27 10:55:00|973.4|972.8|973.6|973.2|973.8|973.6|973|972.6|12804
1595847600000|2020-07-27 11:00:00|973.4|973|973.2|973|974|973.8|973|972.8|42541
1595847900000|2020-07-27 11:05:00|973|972.8|973.4|973|973.6|973.2|972.8|972.2|62186
1595848200000|2020-07-27 11:10:00|973.2|972.8|975|974.4|975|974.4|973|972.6|37089
1595848500000|2020-07-27 11:15:00|975.2|974.6|974.6|974|976|975.6|974.6|974|34799
1595848800000|2020-07-27 11:20:00|974.8|974.2|975.6|975.2|975.8|975.4|974.6|974.2|19444
1595849100000|2020-07-27 11:25:00|975.8|975.4|976.4|975.8|976.6|976.2|975.6|975|35671
1595849400000|2020-07-27 11:30:00|976.2|976|976.8|976.4|977.6|977.4|976|976|17759
1595849700000|2020-07-27 11:35:00|976.6|976.2|976.6|976.2|976.8|976.6|976|975.4|29943
1595850000000|2020-07-27 11:40:00|976.4|976|977.6|977.4|977.8|977.4|976.4|976|25514
1595850300000|2020-07-27 11:45:00|977.8|977.6|978.4|978.2|978.6|978.4|977.4|977.2|10275
1595850600000|2020-07-27 11:50:00|978.6|978|980|979.6|980|979.8|978.2|978|17860
1595850900000|2020-07-27 11:55:00|979.8|979.4|979.6|979.2|979.8|979.6|979|978.6|23052
1595851200000|2020-07-27 12:00:00|979.4|979|981|980.6|981|980.6|979|978.6|52932
1595851500000|2020-07-27 12:05:00|980.8|980.8|980.8|980.4|981.8|981.2|979.4|979|120723
1595851800000|2020-07-27 12:10:00|980.6|980.2|980.4|980|981|980.8|979.6|979.2|32757
1595852100000|2020-07-27 12:15:00|980.2|979.8|980.6|980.2|980.8|980.4|979.8|979.4|20269
1595852400000|2020-07-27 12:20:00|980.4|980.4|979.4|979|980.8|980.4|979.2|978.8|26462
1595852700000|2020-07-27 12:25:00|979.2|978.8|979.2|978.8|979.6|979.2|979|978.4|13754
1595853000000|2020-07-27 12:30:00|979|978.6|975|974.6|979.2|978.6|975|974.4|24120
1595853300000|2020-07-27 12:35:00|975.2|974.8|975.4|975|976.2|976|975|974.6|14407
1595853600000|2020-07-27 12:40:00|975.6|975.2|974.2|973.8|976.2|975.6|973.8|973.2|26238
1595853900000|2020-07-27 12:45:00|974|973.6|974.2|973.8|974.6|974.2|973.2|972.8|16087
1595854200000|2020-07-27 12:50:00|974|973.6|975.4|975|975.4|975|973.2|972.8|25613
1595854500000|2020-07-27 12:55:00|975.6|975.2|975.8|975.4|976.2|975.8|975|974.6|13919
1595854800000|2020-07-27 13:00:00|975.6|975.2|974.8|974.4|975.8|975.4|974.4|974|25681
1595855100000|2020-07-27 13:05:00|975|974.6|975.2|974.8|975.6|975.2|975|974.6|17120
1595855400000|2020-07-27 13:10:00|975|975|976.8|976.4|976.8|976.4|975|975|18048
1595855700000|2020-07-27 13:15:00|977|976.6|977.6|977|978|977.6|976.6|976.2|19095
1595856000000|2020-07-27 13:20:00|977.8|977.2|978|977.6|978.6|978.2|977|976.6|28698
1595856300000|2020-07-27 13:25:00|978.2|977.8|977|976.6|978.2|977.8|976.8|976.6|18717
1595856600000|2020-07-27 13:30:00|977.2|976.8|973.6|973.2|977.6|977.2|973.6|973|51510
1595856900000|2020-07-27 13:35:00|973.8|973.4|971.6|971.2|974.2|973.6|971.6|971|39249
1595857200000|2020-07-27 13:40:00|971.8|971.4|974|973.6|974|973.6|971.4|971.2|69926
1595857500000|2020-07-27 13:45:00|973.8|973.4|974.8|974.4|975.4|974.8|973.2|973|31541
1595857800000|2020-07-27 13:50:00|974.6|974.6|975.6|975.2|975.6|975.4|974.2|974|38931
1595858100000|2020-07-27 13:55:00|975.4|975.4|974.6|974.2|976.2|976|974.4|974|66914
1595858400000|2020-07-27 14:00:00|974.8|974.4|973.4|973.2|975.6|975.2|973|972.8|67813
1595858700000|2020-07-27 14:05:00|973.6|973.4|975.2|974.8|975.4|975.2|973.4|973.4|40445
1595859000000|2020-07-27 14:10:00|975|975|974.2|973.6|975.6|975.4|974|973.6|32265
1595859300000|2020-07-27 14:15:00|974.4|973.8|975.6|975.4|976|975.8|974.4|973.8|39913
1595859600000|2020-07-27 14:20:00|975.8|975.2|977.8|977.4|978|977.6|975.8|975.2|68729
1595859900000|2020-07-27 14:25:00|978|977.6|979.2|979|979.2|979|977.6|977.2|34664
1595860200000|2020-07-27 14:30:00|979|978.8|979|978.8|979.6|979.4|978.8|978.6|36604
1595860500000|2020-07-27 14:35:00|979.2|978.6|980.8|980.4|981|980.4|979.2|978.6|54316
1595860800000|2020-07-27 14:40:00|981|980.2|980.4|980|981|980.4|979.8|979.6|39613
1595861100000|2020-07-27 14:45:00|980.2|979.8|981.8|981.4|982|981.6|979.8|979.6|55393
1595861400000|2020-07-27 14:50:00|982|981.6|982.4|982.2|982.6|982.4|981.4|981.2|54348
1595861700000|2020-07-27 14:55:00|982.2|982|980.6|980.4|983|982.8|980.6|980.2|79496
1595862000000|2020-07-27 15:00:00|980.8|980.6|983.2|982.8|983.2|983|980.8|980.6|133625
1595862300000|2020-07-27 15:05:00|983|982.6|982.2|981.8|983.2|982.8|982|981.8|77933
1595862600000|2020-07-27 15:10:00|982.4|982|984|983.8|984.6|984.4|982.2|982|108322
1595862900000|2020-07-27 15:15:00|983.8|983.6|984.6|984.4|985|984.6|983.4|983.2|73591
1595919600000|2020-07-28 07:00:00|984.8|984|986.4|985.4|987.6|985.4|984.8|980|72843
1595919900000|2020-07-28 07:05:00|986.2|985.6|985.2|984.2|988.8|988|985|984|98500
1595920200000|2020-07-28 07:10:00|985|984|983|982.2|985|984.4|981|980.4|103434
1595920500000|2020-07-28 07:15:00|983.4|982.4|978.6|977.8|983.4|982.6|978|977.6|44102
1595920800000|2020-07-28 07:20:00|978.4|977.6|981.6|981|983.8|983.4|977|976.4|112476
1595921100000|2020-07-28 07:25:00|981.4|980.8|985.6|985|986.4|985.4|979.8|979.6|71941
1595921400000|2020-07-28 07:30:00|985.4|984.8|985.8|985.4|985.8|985.4|981.2|980.4|185490
1595921700000|2020-07-28 07:35:00|985.6|985.2|987.8|987.2|988|987.2|984.2|983.4|45965
1595922000000|2020-07-28 07:40:00|988|987.4|988|987.4|990|989.4|987.4|986.8|42079
1595922300000|2020-07-28 07:45:00|988.2|987.6|986.8|986.2|988.4|987.8|985.4|984.8|66845
1595922600000|2020-07-28 07:50:00|986.6|986|985.2|984.4|987.6|987|984.8|984.2|41188
1595922900000|2020-07-28 07:55:00|985.4|984.6|987|986.4|988.6|988|985|984.4|44592
1595923200000|2020-07-28 08:00:00|986.8|986.2|987.4|986.8|988|987.6|986|985.6|41516
1595923500000|2020-07-28 08:05:00|987.2|986.6|986.8|986.4|988.4|988|986.8|986.4|34126
1595923800000|2020-07-28 08:10:00|987|986.6|989.2|988.8|989.4|988.8|986.6|986.2|42478
1595924100000|2020-07-28 08:15:00|989.4|989|989.4|988.8|990|989.6|989|988.4|42163
1595924400000|2020-07-28 08:20:00|989.2|989|989.6|989.2|989.8|989.6|988|987.6|38340
1595924700000|2020-07-28 08:25:00|989.8|989|988.2|987.6|990.8|990.2|988|987.6|51634
1595925000000|2020-07-28 08:30:00|988.4|987.8|989.8|989.2|990|989.8|988.4|987.6|43178
1595925300000|2020-07-28 08:35:00|990|989.4|989.4|989|991.2|991|989.4|988.8|40937
1595925600000|2020-07-28 08:40:00|989.2|988.8|989|988.6|989.2|988.8|987.8|987.6|39070
1595925900000|2020-07-28 08:45:00|988.8|988.4|989.4|988.8|990|989.6|988|987.6|38238
1595926200000|2020-07-28 08:50:00|989.6|989|989.6|989|990|989.6|988.8|988.2|20122
1595926500000|2020-07-28 08:55:00|989.4|988.8|987.6|987.4|989.4|989|987.4|987|22614
1595926800000|2020-07-28 09:00:00|987.8|987.2|987.4|987|988|987.6|987|986.4|23705
1595927100000|2020-07-28 09:05:00|987.6|987.2|987.4|987|988|987.8|987.4|986.8|29461
1595927400000|2020-07-28 09:10:00|987.6|987.2|987.4|986.8|987.8|987.6|986.6|986.2|15013
1595927700000|2020-07-28 09:15:00|987.2|987|986|985.6|987.4|987.2|985.8|985.4|25436
1595928000000|2020-07-28 09:20:00|985.8|985.4|984.4|984|985.8|985.4|983.8|983.6|27155
1595928300000|2020-07-28 09:25:00|984.6|984.2|983.8|983.4|984.8|984.6|983|982.8|105024
1595928600000|2020-07-28 09:30:00|984|983.6|982.6|982.2|984.4|984.2|982.4|982|34007
1595928900000|2020-07-28 09:35:00|982.8|982.4|982.4|982|983.6|983.2|982.2|981.6|50341
1595929200000|2020-07-28 09:40:00|982.6|982.2|981|980.4|982.6|982.4|980.8|980.2|30961
1595929500000|2020-07-28 09:45:00|980.8|980.2|981.4|981|981.8|981.4|980.4|980.2|41282
1595929800000|2020-07-28 09:50:00|981.2|981.2|979|978.4|981.4|981.2|978.6|977.8|73223
1595930100000|2020-07-28 09:55:00|978.8|978.2|977.8|977.2|978.8|978.2|977.6|977|10506
1595930400000|2020-07-28 10:00:00|977.6|977.4|977.4|977|978.4|978.2|977.4|976.8|31060
1595930700000|2020-07-28 10:05:00|977.2|976.8|974|973.4|977.2|977|973.4|972.8|191537
1595931000000|2020-07-28 10:10:00|973.8|973.2|973.8|973.2|974.4|973.6|971.8|971.4|52770
1595931300000|2020-07-28 10:15:00|973.6|973|976.8|976.2|977|976.4|973.4|972.8|89259
1595931600000|2020-07-28 10:20:00|976.6|976|976.4|975.8|977|976.6|975.8|975.6|20501
1595931900000|2020-07-28 10:25:00|976.2|975.6|978|977.6|978.2|977.6|975.4|975|24633
1595932200000|2020-07-28 10:30:00|977.8|977.4|979.8|979.2|980|979.6|977.2|976.8|30961
1595932500000|2020-07-28 10:35:00|979.6|979|979.6|979.2|980|979.8|979.2|978.8|11159
1595932800000|2020-07-28 10:40:00|979.4|979|977.6|977.4|979.4|979|977.6|977.4|16603
1595933100000|2020-07-28 10:45:00|977.4|977.2|978|977.6|978.4|978|977.4|976.8|15550
1595933400000|2020-07-28 10:50:00|977.8|977.4|978|977.6|978|977.8|977.2|976.6|31072
1595933700000|2020-07-28 10:55:00|978.2|977.8|977.8|977.2|978.6|978.2|977.6|977|26156
1595934000000|2020-07-28 11:00:00|977.6|977.4|979|978.6|979.4|979|977.2|977|49981
1595934300000|2020-07-28 11:05:00|978.8|978.8|980|979.6|980|979.6|978.4|978.2|21617
1595934600000|2020-07-28 11:10:00|979.8|979.4|976.8|976.4|980|979.8|976.6|976.2|36357
1595934900000|2020-07-28 11:15:00|976.6|976.2|975.4|975.2|976.6|976.2|975|974.6|19012
1595935200000|2020-07-28 11:20:00|975.2|975|976.2|975.8|976.4|976.2|975|974.4|13791
1595935500000|2020-07-28 11:25:00|976|975.6|975.6|975.2|976|975.8|975.4|975|15145
1595935800000|2020-07-28 11:30:00|975.4|975|973.8|973.4|975.6|975.4|973.4|973.2|25045
1595936100000|2020-07-28 11:35:00|973.6|973.2|974.6|974.2|974.6|974.4|972.8|972.6|154135
1595936400000|2020-07-28 11:40:00|974.4|974|973.2|973|974.4|974|972.8|972.6|13673
1595936700000|2020-07-28 11:45:00|973|972.8|974|973.8|974|973.8|972.8|972.6|14027
1595937000000|2020-07-28 11:50:00|973.8|973.6|972.2|971.8|974.6|974.2|972.2|971.8|46655
1595937300000|2020-07-28 11:55:00|972.4|972|973.4|972.8|973.4|973|971.8|971.4|24055
1595937600000|2020-07-28 12:00:00|973.6|973|971.8|971.4|973.6|973.2|971.8|971.2|32716
1595937900000|2020-07-28 12:05:00|971.6|971.2|972.2|971.8|972.2|971.8|970.6|970.2|45443
1595938200000|2020-07-28 12:10:00|972|972|973.2|973|973.4|973|971.8|971.4|16906
1595938500000|2020-07-28 12:15:00|973|972.8|973.2|972.8|974|973.8|972.6|972.4|22454
1595938800000|2020-07-28 12:20:00|973.4|972.6|972|971.4|973.4|972.6|971.2|970.8|29298
1595939100000|2020-07-28 12:25:00|972.2|971.6|972.8|972.2|973.6|973.2|972|971.6|34390
1595939400000|2020-07-28 12:30:00|973|972.4|974|973.8|974|973.8|972.6|972.2|25630
1595939700000|2020-07-28 12:35:00|974.2|974|973.4|973|974.6|974.4|973.4|973|37043
1595940000000|2020-07-28 12:40:00|973.2|972.8|973.8|973.4|974.4|974.2|973|972.6|55245
1595940300000|2020-07-28 12:45:00|973.6|973.2|972.6|972.2|973.8|973.4|972.6|972.2|29917
1595940600000|2020-07-28 12:50:00|972.4|972.4|971|970.8|972.8|972.6|971|970.6|33454
1595940900000|2020-07-28 12:55:00|970.8|970.6|971.6|971.2|971.8|971.6|970|969.6|47748
1595941200000|2020-07-28 13:00:00|971.4|971|970.2|969.8|971.4|971|970|969.6|44502
1595941500000|2020-07-28 13:05:00|970.4|969.6|969.8|969.6|970.8|970.4|969.8|969.4|17223
1595941800000|2020-07-28 13:10:00|969.6|969.4|968.4|968|969.8|969.4|968|967.6|94059
1595942100000|2020-07-28 13:15:00|968.6|968.2|969.2|969|969.8|969.4|968.4|968.2|84458
1595942400000|2020-07-28 13:20:00|969|968.8|969.8|969.6|970|969.8|968.8|968.4|35734
1595942700000|2020-07-28 13:25:00|969.6|969.4|969|968.8|970.6|970.2|968.8|968.6|94599
1595943000000|2020-07-28 13:30:00|969.2|968.6|972|971.6|972.4|972|969.2|968.4|158448
1595943300000|2020-07-28 13:35:00|972.2|971.8|970.4|969.8|972.4|972|969.2|968.6|73476
1595943600000|2020-07-28 13:40:00|970.2|970|968.8|968.2|970.4|970|967.8|967.4|73661
1595943900000|2020-07-28 13:45:00|968.6|968|967.2|966.8|969.2|969|966.8|966.6|72729
1595944200000|2020-07-28 13:50:00|967|966.6|964.4|964|967|966.6|964.4|964|101199
1595944500000|2020-07-28 13:55:00|964.2|963.8|964.8|964.6|965|964.8|963.2|962.6|91103
1595944800000|2020-07-28 14:00:00|965|964.8|967|966.6|968|967.6|964.8|964.6|142708
1595945100000|2020-07-28 14:05:00|966.8|966.4|968.4|968|968.6|968.2|965.8|965.4|87465
1595945400000|2020-07-28 14:10:00|968.2|967.8|968.4|967.8|968.6|968.4|966.8|966.4|111031
1595945700000|2020-07-28 14:15:00|968.2|968|968.8|968.4|969.6|969.4|967.8|967.4|61807
1595946000000|2020-07-28 14:20:00|968.6|968.2|968.2|968|969.2|969|967.4|967|67856
1595946300000|2020-07-28 14:25:00|968|967.8|967|966.6|969|968.6|965.6|965|118748
1595946600000|2020-07-28 14:30:00|966.8|966.4|966.8|966.2|968.6|968.2|966.2|965.8|127966
1595946900000|2020-07-28 14:35:00|967|966.4|967.8|967.4|968|967.6|966.8|966.4|37380
1595947200000|2020-07-28 14:40:00|968|967.6|965.8|965.6|968|967.6|965.8|965.4|71790
1595947500000|2020-07-28 14:45:00|966|965.4|966.6|966.4|967.4|967|965.8|965.4|108155
1595947800000|2020-07-28 14:50:00|966.4|966.2|965.8|965.6|967.4|967|965.8|965.4|105609
1595948100000|2020-07-28 14:55:00|966|965.8|966.6|966.4|967|966.8|965.8|965.4|107377
1595948400000|2020-07-28 15:00:00|966.8|966.6|966.6|966.2|968.4|968|966.6|966.2|214353
1595948700000|2020-07-28 15:05:00|966.4|966|967.8|967.6|968.2|968|965.4|965|117621
1595949000000|2020-07-28 15:10:00|968|967.8|971.8|971.4|972.2|971.8|968|967.6|172460
1595949300000|2020-07-28 15:15:00|971.6|971.2|969|968.4|971.8|971.4|968.8|968|180745
1596006000000|2020-07-29 07:00:00|982|975|980.6|978.2|982|978.2|976.6|975|49543
1596006300000|2020-07-29 07:05:00|980.4|978.4|978|977.2|984.2|982.8|976.2|975.4|195298
1596006600000|2020-07-29 07:10:00|978.4|977.4|978.6|977.6|980.8|980|978.2|977.4|39183
1596006900000|2020-07-29 07:15:00|978.4|977.8|975|974.2|978.6|978|975|974|81308
1596007200000|2020-07-29 07:20:00|975.2|974|975.6|974.8|977.2|976.6|974.8|974|33978
1596007500000|2020-07-29 07:25:00|975.4|974.4|971.4|970.6|975.4|974.8|971|970.2|91972
1596007800000|2020-07-29 07:30:00|971.6|970.8|970.6|970|972.6|972.4|969.4|969|104360
1596008100000|2020-07-29 07:35:00|970.4|969.8|970|969.2|971.2|971|969.6|969|87679
1596008400000|2020-07-29 07:40:00|970.2|969.4|971|970.4|972.2|971.6|969.6|969.4|47437
1596008700000|2020-07-29 07:45:00|971.2|970.6|970.8|970|971.6|970.8|968.8|968.2|61517
1596009000000|2020-07-29 07:50:00|970.6|970.2|969.2|968.4|971|970.4|969|968.4|37365
1596009300000|2020-07-29 07:55:00|969|968.2|967.6|967.2|969.6|969.2|967.2|967|20672
1596009600000|2020-07-29 08:00:00|967.8|967.4|966.4|965.8|969.2|968.6|966|965.6|44864
1596009900000|2020-07-29 08:05:00|966.2|965.6|964.2|963.6|966.4|966|963.2|963|60096
1596010200000|2020-07-29 08:10:00|964|963.2|962.6|962.4|964.2|963.8|962.6|962.2|23883
1596010500000|2020-07-29 08:15:00|962.4|962.2|961.8|961.4|964.8|964.6|961.8|961.4|66129
1596010800000|2020-07-29 08:20:00|962|961.6|963.2|962.6|963.8|963.2|962|961.6|89030
1596011100000|2020-07-29 08:25:00|963|962.4|962|961.4|963|962.6|961.4|961|41238
1596011400000|2020-07-29 08:30:00|961.8|961.6|960.2|959.8|962|961.8|959.8|959.6|86354
1596011700000|2020-07-29 08:35:00|960|960|957.8|957.4|960.8|960.4|957.6|957.4|69044
1596012000000|2020-07-29 08:40:00|958|957.6|956.2|955.6|958|957.6|956.2|955.4|84373
1596012300000|2020-07-29 08:45:00|956|955.4|955.8|955.4|956.8|956.6|955.6|955.4|36111
1596012600000|2020-07-29 08:50:00|956|955.6|957|956.6|957.8|957.4|955.6|955.4|43217
1596012900000|2020-07-29 08:55:00|956.8|956.8|956.6|956.2|957|956.8|956|955.8|59158
1596013200000|2020-07-29 09:00:00|956.8|956.4|959.2|958.8|959.4|959|956.6|956.2|105824
1596013500000|2020-07-29 09:05:00|958.8|958.6|957.4|956.6|959.4|959|956.6|956|60154
1596013800000|2020-07-29 09:10:00|957.2|956.8|960|959.6|960|959.6|957.2|956.8|54145
1596014100000|2020-07-29 09:15:00|960.2|959.8|959.4|959.2|960.8|960.2|959.4|959|49404
1596014400000|2020-07-29 09:20:00|959.6|959|959.8|959.4|960.4|960|959|958.6|52288
1596014700000|2020-07-29 09:25:00|960|959.6|961|960.8|961.8|961.2|959|958.2|123501
1596015000000|2020-07-29 09:30:00|961.2|961|960.6|960.2|961.2|961|960|959.6|108926
1596015300000|2020-07-29 09:35:00|960.4|960|960.4|960.2|961.2|960.6|960|959.8|128395
1596015600000|2020-07-29 09:40:00|960.6|960.4|961.6|961.2|962.6|962|960.6|960.2|84578
1596015900000|2020-07-29 09:45:00|961.4|961|961.2|960.6|962|961.4|961|960.6|23184
1596016200000|2020-07-29 09:50:00|961|960.4|961.8|961.4|962|961.6|960.6|960.2|17472
1596016500000|2020-07-29 09:55:00|961.6|961.2|960.2|960|961.8|961.4|960|959.8|27624
1596016800000|2020-07-29 10:00:00|960.4|959.8|959.8|959.4|960.8|960.4|959.6|959.2|66580
1596017100000|2020-07-29 10:05:00|960|959.6|961.2|961|961.8|961.4|959.2|958.8|36958
1596017400000|2020-07-29 10:10:00|961|960.8|960.6|960.2|962.2|961.6|960.2|959.8|25743
1596017700000|2020-07-29 10:15:00|960.4|960|958.8|958.4|960.4|960|958.8|958.2|55488
1596018000000|2020-07-29 10:20:00|959|958.6|958.8|958.6|959|958.8|957.8|957.2|38578
1596018300000|2020-07-29 10:25:00|959|958.4|960.4|959.8|960.8|960.2|958.8|958.2|36935
1596018600000|2020-07-29 10:30:00|960.6|960|962|961.6|962.2|961.8|960.2|959.8|21882
1596018900000|2020-07-29 10:35:00|962.2|961.8|963.8|963.4|964|963.4|961.6|961.4|34798
1596019200000|2020-07-29 10:40:00|963.6|963.2|964|963.6|965|964.2|963.4|963|23011
1596019500000|2020-07-29 10:45:00|963.8|963.4|963.4|963|964.8|964.4|963.2|963|27925
1596019800000|2020-07-29 10:50:00|963.2|963.2|962.2|961.8|964.4|964|962|961.6|37301
1596020100000|2020-07-29 10:55:00|962.4|962|962|961.6|963|962.4|961.4|961.2|13858
1596020400000|2020-07-29 11:00:00|962.2|961.8|963|962.4|963.6|963.4|962.2|961.6|24619
1596020700000|2020-07-29 11:05:00|963.2|962.2|964.8|964.4|965|964.8|963.2|962.2|33858
1596021000000|2020-07-29 11:10:00|965|964.6|964.8|964.4|965.8|965.2|964.8|964.4|19223
1596021300000|2020-07-29 11:15:00|964.6|964.2|962.8|962.4|965|964.6|962.8|962|17906
1596021600000|2020-07-29 11:20:00|962.6|962.6|964.6|964|965.6|965.2|962.6|962.6|100662
1596021900000|2020-07-29 11:25:00|964.2|963.8|963.6|963.2|964.4|964|962.8|962.4|34539
1596022200000|2020-07-29 11:30:00|963.4|963|962.4|962|963.4|963|962|961.2|19125
1596022500000|2020-07-29 11:35:00|962.6|962.2|962.4|962|963|962.4|962|961.8|36565
1596022800000|2020-07-29 11:40:00|962.6|962.2|962.8|962.4|963.6|963.4|962.4|962|23853
1596023100000|2020-07-29 11:45:00|963|962.6|963.6|963.2|963.8|963.4|962.6|962.2|32044
1596023400000|2020-07-29 11:50:00|963.4|963|963.8|963.4|963.8|963.6|963|962.8|32218
1596023700000|2020-07-29 11:55:00|963.6|963.2|963.6|963.4|963.8|963.6|963|962.6|26835
1596024000000|2020-07-29 12:00:00|963.8|963.6|965.2|965|965.2|965|963.8|963.6|42940
1596024300000|2020-07-29 12:05:00|965.4|964.8|964.4|964.2|966.2|966|964.4|964|171605
1596024600000|2020-07-29 12:10:00|964.6|964|966|965.6|966|965.6|964|963.8|28657
1596024900000|2020-07-29 12:15:00|965.8|965.4|966|965.8|967.6|967|965.8|965.4|40961
1596025200000|2020-07-29 12:20:00|965.8|965.6|966.6|966.2|967|966.6|965.8|965.6|20812
1596025500000|2020-07-29 12:25:00|966.8|966.4|965.4|965|966.8|966.6|965.2|965|32438
1596025800000|2020-07-29 12:30:00|965.8|965.2|966.4|966.2|967.2|966.8|965.8|965.2|65301
1596026100000|2020-07-29 12:35:00|966.2|966|964.4|964|966.4|966|963.6|963.2|84448
1596026400000|2020-07-29 12:40:00|964.2|964.2|963.4|963.2|964.6|964.2|963.2|963|45279
1596026700000|2020-07-29 12:45:00|963.6|963|963.6|963.4|963.8|963.4|963.2|963|40425
1596027000000|2020-07-29 12:50:00|963.8|963.6|960.8|960.4|964|963.6|960.6|960.2|91440
1596027300000|2020-07-29 12:55:00|960.6|960.2|963|962.6|963.2|962.8|960.4|960.2|45003
1596027600000|2020-07-29 13:00:00|963.2|962.4|961.2|960.8|963.2|963|961.2|960.8|63266
1596027900000|2020-07-29 13:05:00|961.4|960.6|961|960.6|962|961.6|960.2|960|50437
1596028200000|2020-07-29 13:10:00|961.2|960.8|962.6|962.2|962.8|962.2|961.2|960.6|24530
1596028500000|2020-07-29 13:15:00|962.4|962.4|960.8|960.6|962.6|962.4|960.8|960.6|48633
1596028800000|2020-07-29 13:20:00|960.6|960.4|960.4|960.2|960.6|960.4|959|958.6|63117
1596029100000|2020-07-29 13:25:00|960.2|960|961.2|961|961.2|961|960|959.8|60791
1596029400000|2020-07-29 13:30:00|961.4|961.2|961.4|961|962.2|961.6|960.4|960.2|155186
1596029700000|2020-07-29 13:35:00|961.6|961.2|959.2|959|961.6|961.4|959|958.4|200717
1596030000000|2020-07-29 13:40:00|959.4|959.2|960.6|960.4|960.8|960.6|959.2|959|115531
1596030300000|2020-07-29 13:45:00|960.8|960.6|960.4|960|961.8|961.2|959.8|959.6|78439
1596030600000|2020-07-29 13:50:00|960.2|960.2|960.4|960.2|960.6|960.2|959.2|959|99853
1596030900000|2020-07-29 13:55:00|960.6|960.4|960.8|960.4|961.2|961|960.4|960|55063
1596031200000|2020-07-29 14:00:00|960.6|960.6|961.6|961.2|962|961.6|960.6|960.6|49448
1596031500000|2020-07-29 14:05:00|961.4|961|960.4|960|962.6|962.4|960.4|960|63286
1596031800000|2020-07-29 14:10:00|960.2|959.8|959|958.8|960.4|960|958.8|958.4|141538
1596032100000|2020-07-29 14:15:00|958.8|958.6|960.6|960.2|960.8|960.4|958|957.6|110750
1596032400000|2020-07-29 14:20:00|960.4|960.4|959.2|958.8|960.6|960.4|959|958.8|58956
1596032700000|2020-07-29 14:25:00|959|958.6|957.8|957.4|959.2|959|957.8|957.2|53152
1596033000000|2020-07-29 14:30:00|957.6|957.6|958.6|958.4|958.8|958.6|957.6|957.4|48053
1596033300000|2020-07-29 14:35:00|958.8|958.6|959.2|959|960|959.8|958.8|958.6|69352
1596033600000|2020-07-29 14:40:00|959|958.8|958.8|958.4|959.2|959|958.2|957.8|82086
1596033900000|2020-07-29 14:45:00|959|958.6|959.4|959|959.8|959.6|958.6|958.4|80673
1596034200000|2020-07-29 14:50:00|959.2|958.8|958.4|958|959.8|959.4|958.4|958|86031
1596034500000|2020-07-29 14:55:00|958.2|957.8|956|955.8|958.2|957.8|956|955.8|97431
1596034800000|2020-07-29 15:00:00|956.2|955.6|957.8|957.4|958.4|958|955.8|955.4|186393
1596035100000|2020-07-29 15:05:00|957.6|957.6|958.2|958|958.4|958.2|957|956.8|96908
1596035400000|2020-07-29 15:10:00|958|957.8|959.6|959.2|960.8|960.4|958|957.6|164461
1596035700000|2020-07-29 15:15:00|959.4|959.4|959|958.4|960.4|960.2|958|957.8|213791
1596092400000|2020-07-30 07:00:00|996|995|987.4|986.2|997.8|995.2|986|985.6|749426
1596092700000|2020-07-30 07:05:00|987.2|986.4|986|985|990|989.8|982.2|982|588308
1596093000000|2020-07-30 07:10:00|984|983.8|979.4|978.6|984|983.8|978.8|978|290852
1596093300000|2020-07-30 07:15:00|979|978.8|982.4|981.6|983.8|982.8|977.8|977|244307
1596093600000|2020-07-30 07:20:00|982.2|981.4|976.4|975.8|982.2|981.4|976.4|975.8|124646
1596093900000|2020-07-30 07:25:00|976.2|976|979.8|979.2|979.8|979.6|976.2|975.6|129423
1596094200000|2020-07-30 07:30:00|979.6|978.8|971.6|971|979.8|979.4|971.6|971|237125
1596094500000|2020-07-30 07:35:00|971.8|971.2|973.4|972.4|973.6|973|968.4|966.6|266125
1596094800000|2020-07-30 07:40:00|973.2|972.6|974.6|974|975.6|974.6|971|970.2|104182
1596095100000|2020-07-30 07:45:00|974.4|973.6|979|977.8|979.2|978|973.8|973|184147
1596095400000|2020-07-30 07:50:00|978.8|978|979|978.2|979.8|979.4|978|977.4|86573
1596095700000|2020-07-30 07:55:00|979.2|978|978.2|977.8|979.8|979.2|977.8|977.2|47263
1596096000000|2020-07-30 08:00:00|978.4|978|977|976.2|978.8|978.4|976.2|975.4|107576
1596096300000|2020-07-30 08:05:00|976.8|976.4|975.4|974.4|976.8|976.4|974.4|974|65752
1596096600000|2020-07-30 08:10:00|975.6|974.6|975.6|974.8|975.8|975.4|971.4|970.8|223043
1596096900000|2020-07-30 08:15:00|975.8|974.6|973.8|973.4|975.8|974.8|973.8|973.2|65367
1596097200000|2020-07-30 08:20:00|974|973.6|973.8|972.8|974.8|974.4|972.4|971.4|28302
1596097500000|2020-07-30 08:25:00|973.6|973.6|970.8|970.2|973.6|973.6|970|969.4|80376
1596097800000|2020-07-30 08:30:00|970.6|970.4|966|965.2|971|970.4|966|965|48776
1596098100000|2020-07-30 08:35:00|966.2|965.4|964.2|963.4|967|966.8|964.2|963.2|47582
1596098400000|2020-07-30 08:40:00|964|963.6|962.6|961.6|964|963.6|962.4|961.6|59763
1596098700000|2020-07-30 08:45:00|962.4|962.4|963.6|963.2|964.2|964|961.2|960.6|62427
1596099000000|2020-07-30 08:50:00|963.4|963|967|966|969.6|968.8|962.6|962.4|304873
1596099300000|2020-07-30 08:55:00|966.8|966.6|963.4|963|966.8|966.6|963.2|963|177124
1596099600000|2020-07-30 09:00:00|963.6|963.2|957.2|956.8|963.8|963.4|957.2|956.4|71737
1596099900000|2020-07-30 09:05:00|957.4|957|952.2|951.6|958.2|957.8|951.4|951|115306
1596100200000|2020-07-30 09:10:00|952|951.4|954.6|954.2|956.4|956|951.4|951|92253
1596100500000|2020-07-30 09:15:00|955|954|955.4|954.6|958.6|957.8|953.8|953|84262
1596100800000|2020-07-30 09:20:00|955.2|954.8|957.4|956.6|957.6|957|954.2|954|137309
1596101100000|2020-07-30 09:25:00|957.2|956.4|956.4|956|957.4|957.2|954.6|954|96191
1596101400000|2020-07-30 09:30:00|956.6|956.2|960.6|960.4|960.8|960.4|956.6|956.2|36836
1596101700000|2020-07-30 09:35:00|960.8|960.6|960.2|959.4|962.6|961.8|959.2|958.4|47545
1596102000000|2020-07-30 09:40:00|960.4|959.6|960.6|960.2|962.2|962|960.4|959.6|36445
1596102300000|2020-07-30 09:45:00|960.8|960.4|961.2|960.8|961.4|960.8|960.2|959.6|28740
1596102600000|2020-07-30 09:50:00|961.4|960.6|960|959.4|961.4|961.2|960|959.4|24060
1596102900000|2020-07-30 09:55:00|960.2|959.2|958.8|958|960.2|959.2|958.4|957.6|27332
1596103200000|2020-07-30 10:00:00|958|958.2|957.2|956.4|959.2|958.8|957.2|956.4|20659
1596103500000|2020-07-30 10:05:00|957|956.6|956.4|955.6|957.2|956.8|955.6|955|30852
1596103800000|2020-07-30 10:10:00|956.6|955.8|958.4|958|958.8|958.2|956|955.6|47347
1596104100000|2020-07-30 10:15:00|958.2|958.2|956.6|955.8|958.2|958.2|956.4|955.6|24327
1596104400000|2020-07-30 10:20:00|956.4|955.6|958.8|958.4|958.8|958.4|956|955.4|34524
1596104700000|2020-07-30 10:25:00|958.6|958.6|956.6|956.2|958.8|958.6|956.2|955.4|40760
1596105000000|2020-07-30 10:30:00|956.4|956|954.6|954.2|956.4|956|954.6|954.2|43097
1596105300000|2020-07-30 10:35:00|954.4|954.4|955.2|954.6|956.2|956|954.2|954|44166
1596105600000|2020-07-30 10:40:00|955|954.8|953.4|952.8|955|954.8|953.4|952.6|55433
1596105900000|2020-07-30 10:45:00|953.2|953|951.2|950.4|953.4|953.2|951.2|950.4|111325
1596106200000|2020-07-30 10:50:00|951|950.6|950|949.6|951.8|951.2|948.4|948.2|192734
1596106500000|2020-07-30 10:55:00|950.2|949.8|949.2|948.8|950.6|950|948.6|948.2|47585
1596106800000|2020-07-30 11:00:00|949.4|949|951.2|950.6|951.2|951|949.2|948.6|48606
1596107100000|2020-07-30 11:05:00|951|950.8|950.4|949.8|951.2|950.8|950|949.6|11670
1596107400000|2020-07-30 11:10:00|950.6|950|951|950.2|951.4|951.2|950.2|949.4|24441
1596107700000|2020-07-30 11:15:00|950.8|950|952.2|951.6|953|952.4|950.6|950|23939
1596108000000|2020-07-30 11:20:00|952.4|951.8|950.2|950|952.8|952.6|949.8|949.2|33338
1596108300000|2020-07-30 11:25:00|950.4|950.2|950.6|950.2|951.8|951.6|950.2|949.6|29632
1596108600000|2020-07-30 11:30:00|950.8|950.4|953|952.6|953.6|953.2|950.8|950.2|23195
1596108900000|2020-07-30 11:35:00|952.6|952.4|955.8|955.2|956|955.6|952.6|952.2|54409
1596109200000|2020-07-30 11:40:00|956|955.4|961.6|961.2|962|961.4|956|955.4|152699
1596109500000|2020-07-30 11:45:00|961.8|961.4|963|962.4|963.6|963|960.8|960.2|258690
1596109800000|2020-07-30 11:50:00|963.4|962.6|966|965.2|966.2|965.2|962.8|962.4|70734
1596110100000|2020-07-30 11:55:00|965.8|965|963.8|963.6|965.8|965.2|963.6|963.2|24796
1596110400000|2020-07-30 12:00:00|963.6|963.4|960.2|959.6|964|963.6|959|958.2|40991
1596110700000|2020-07-30 12:05:00|960|959.8|960|959.6|960.2|959.8|959|958.4|23559
1596111000000|2020-07-30 12:10:00|960.2|959.8|958.2|957.8|960.8|960|958|957.4|24764
1596111300000|2020-07-30 12:15:00|958.4|958|956.4|955.8|958.4|958.2|955.8|955.2|53427
1596111600000|2020-07-30 12:20:00|956.2|955.6|956.6|956|957.2|956.6|956.2|955.4|16428
1596111900000|2020-07-30 12:25:00|956.4|956.2|957|956.6|957.6|957|955.8|955|51710
1596112200000|2020-07-30 12:30:00|956.8|956.4|954.2|953.8|957.2|956.6|953.8|953.4|45685
1596112500000|2020-07-30 12:35:00|954|953.6|952.8|952|954.2|953.8|952.8|952|47783
1596112800000|2020-07-30 12:40:00|952.6|951.8|952.6|952|953|952.6|951.4|951.2|39857
1596113100000|2020-07-30 12:45:00|952.4|952.2|952.4|952|953.4|953.2|951.4|951|51050
1596113400000|2020-07-30 12:50:00|952|951.8|951.2|950.8|952.6|952.2|951.2|950.6|34463
1596113700000|2020-07-30 12:55:00|951.4|951|948.6|948.2|951.4|951|948.4|948.2|54622
1596114000000|2020-07-30 13:00:00|948.4|948.4|946.6|946|949|948.6|945.6|945|180779
1596114300000|2020-07-30 13:05:00|946.8|946.2|948.8|948|949.6|949|946.6|946|102482
1596114600000|2020-07-30 13:10:00|948.6|947.8|946.8|946.2|948.6|948|946.6|946|58009
1596114900000|2020-07-30 13:15:00|946.6|946|948.6|948.2|949.2|949|945.8|945|103541
1596115200000|2020-07-30 13:20:00|948.4|948|948.4|948.2|949|948.6|945.4|945|256591
1596115500000|2020-07-30 13:25:00|948.6|948.4|947.8|947.4|949.6|949.4|947.6|947.2|37132
1596115800000|2020-07-30 13:30:00|947.6|947.2|949.8|949.2|951.6|951|946.6|946.2|135463
1596116100000|2020-07-30 13:35:00|949.6|949.4|945.8|945.4|949.8|949.6|944.6|944|80795
1596116400000|2020-07-30 13:40:00|946|945.2|944|943.4|947.4|947|943|942.6|105169
1596116700000|2020-07-30 13:45:00|944.2|943.6|945.8|945.4|946.4|945.8|944|943.6|104123
1596117000000|2020-07-30 13:50:00|945.6|945.2|942.2|941.6|945.6|945.2|942|941.2|143668
1596117300000|2020-07-30 13:55:00|942|941.4|941.6|941|942|941.4|940.4|940|83593
1596117600000|2020-07-30 14:00:00|941.4|940.8|944.4|943.8|945.4|945|940.2|940|157961
1596117900000|2020-07-30 14:05:00|944.2|943.6|944.2|943.8|944.6|944|941.6|941|130183
1596118200000|2020-07-30 14:10:00|944|943.6|944.2|943.6|944.4|944.2|942.6|942.2|77995
1596118500000|2020-07-30 14:15:00|944|943.4|941.2|940.6|944.8|944.4|940.6|940.4|119414
1596118800000|2020-07-30 14:20:00|941.4|940.8|939.6|939.2|941.4|940.8|937.2|936.6|161892
1596119100000|2020-07-30 14:25:00|940|939.4|938.4|938.2|940|939.6|936.4|936|81111
1596119400000|2020-07-30 14:30:00|938.2|938|940.8|940.6|942.6|942.4|937.8|937.4|108943
1596119700000|2020-07-30 14:35:00|940.6|940.4|942.4|942|942.4|942.2|939.2|938.8|201421
1596120000000|2020-07-30 14:40:00|942.2|941.8|940.2|939.8|942.8|942.4|939.8|939.6|122412
1596120300000|2020-07-30 14:45:00|940.4|940|937.4|937|940.6|940.2|937.4|936.8|63852
1596120600000|2020-07-30 14:50:00|937.6|936.8|941|940.4|941.2|940.6|936.8|936|141036
1596120900000|2020-07-30 14:55:00|941.2|940.8|944.8|944.2|945.4|944.4|940.6|940.4|151755
1596121200000|2020-07-30 15:00:00|944.6|944|944.8|944.6|945.6|945.2|943|942.6|107609
1596121500000|2020-07-30 15:05:00|944.6|944.4|944.8|944.2|946|945.6|944.4|944|66772
1596121800000|2020-07-30 15:10:00|945|944.4|945.6|945|945.6|945.2|944|943.4|105882
1596122100000|2020-07-30 15:15:00|945.4|944.8|946.6|945.8|949.6|949|944.6|944|220325
1596178800000|2020-07-31 07:00:00|964|963.2|958|956.2|969|968.2|956.8|956|503860
1596179100000|2020-07-31 07:05:00|957.8|956.4|958.8|958|963.4|962|957|956|114903
1596179400000|2020-07-31 07:10:00|958.6|958.2|955.6|954.4|959.2|958.8|952|951.4|131235
1596179700000|2020-07-31 07:15:00|956|954.6|958.8|958.4|959.2|958.8|953.8|953.2|168714
1596180000000|2020-07-31 07:20:00|959|958.6|961.6|961.2|962.2|961.6|958.8|958.4|192005
1596180300000|2020-07-31 07:25:00|961.8|961|961.6|961.2|962.4|962|959.8|959.4|97813
1596180600000|2020-07-31 07:30:00|961.8|961.4|963.4|962.8|966.4|965.6|961.6|961.2|363447
1596180900000|2020-07-31 07:35:00|963.2|963|965|964.4|965|964.8|962.6|962.2|115191
1596181200000|2020-07-31 07:40:00|964.8|964.6|971.4|971.2|971.4|971.2|964.8|964.2|292138
1596181500000|2020-07-31 07:45:00|971.6|971.4|969.4|968.2|972.8|972.2|968.4|967.6|157381
1596181800000|2020-07-31 07:50:00|969.6|968.4|973|972.6|973.2|972.8|969.6|968.4|76371
1596182100000|2020-07-31 07:55:00|973.2|972.8|974.8|974|976.2|975.2|972|971.4|237351
1596182400000|2020-07-31 08:00:00|975|974.2|980|979.6|980|979.6|975|974.2|334135
1596182700000|2020-07-31 08:05:00|979.8|979.8|982.4|981.8|982.8|982.2|979.8|979.4|347267
1596183000000|2020-07-31 08:10:00|982.6|982|981.2|980.8|983.8|983.4|980.6|980.2|140962
1596183300000|2020-07-31 08:15:00|981.4|981|983.6|983.2|984.8|984|980.6|980.2|249735
1596183600000|2020-07-31 08:20:00|983.8|983.4|985.2|984.8|985.2|985|983.4|983.2|230613
1596183900000|2020-07-31 08:25:00|985|985|982.4|982|985|985|982.4|982|284400
1596184200000|2020-07-31 08:30:00|982.6|982.2|984.4|984|984.6|984.2|982.6|982.2|63653
1596184500000|2020-07-31 08:35:00|984.6|984.2|991.6|991.2|991.8|991.4|984.4|984|273750
1596184800000|2020-07-31 08:40:00|991.4|991|988|987.4|991.6|991.4|987.8|987.2|155333
1596185100000|2020-07-31 08:45:00|988.2|987.6|986.4|986|989.2|988.6|985.4|984.2|101981
1596185400000|2020-07-31 08:50:00|986.2|986.2|984|983.4|986.4|986.2|984|983.2|73860
1596185700000|2020-07-31 08:55:00|983.8|983.6|984.4|984|985|984.6|983.8|983.2|62992
1596186000000|2020-07-31 09:00:00|984.2|983.8|980.4|979.6|984.2|983.8|980|979.4|121618
1596186300000|2020-07-31 09:05:00|980.6|979.8|982.6|982|984|983.4|980.6|979.8|76793
1596186600000|2020-07-31 09:10:00|982|981.8|983.6|983.2|983.6|983.2|980.8|980.4|58989
1596186900000|2020-07-31 09:15:00|983.4|983.4|981.8|981.4|984.8|984.2|981.8|981.4|83336
1596187200000|2020-07-31 09:20:00|982|981.6|981.4|980.8|983|982.4|980.8|980.2|98597
1596187500000|2020-07-31 09:25:00|981.6|981|983.6|983.2|983.8|983.4|981.6|981|105537
1596187800000|2020-07-31 09:30:00|983.4|983|982.4|982|984|983.8|982|981.6|65858
1596188100000|2020-07-31 09:35:00|982.6|982.2|983.4|982.8|983.6|983.2|981.8|981.2|63640
1596188400000|2020-07-31 09:40:00|983.2|983|982.4|982|984.2|984|981.6|981.2|108804
1596188700000|2020-07-31 09:45:00|982.6|982.2|985.6|985.4|985.8|985.4|982.4|982|84095
1596189000000|2020-07-31 09:50:00|985.4|985.2|981.6|981.2|985.6|985.2|981.2|980.6|87877
1596189300000|2020-07-31 09:55:00|981.8|981.4|979.6|979.4|982.8|982.4|979.4|978.8|92275
1596189600000|2020-07-31 10:00:00|979.8|979.2|981.2|980.6|983|982.4|979.8|979|68197
1596189900000|2020-07-31 10:05:00|981.4|980.8|982.8|982.4|983.4|983|980.6|980.2|72278
1596190200000|2020-07-31 10:10:00|982.6|982|982|981.4|985|984.6|981.6|981.2|45287
1596190500000|2020-07-31 10:15:00|982.2|981.8|979.8|979.4|982.4|982|978.6|978|145879
1596190800000|2020-07-31 10:20:00|980|979.6|979.2|978.8|980.2|980|978.8|978.2|67820
1596191100000|2020-07-31 10:25:00|979|979|983|982.6|983.2|982.8|978.8|978.4|50728
1596191400000|2020-07-31 10:30:00|983.2|982.8|983.4|983.2|984.2|984|981.4|981|117604
1596191700000|2020-07-31 10:35:00|983.6|983.4|985.6|985.2|985.8|985.4|983.4|983|89460
1596192000000|2020-07-31 10:40:00|985.4|985.4|986.2|985.8|986.4|986|985|984.4|43869
1596192300000|2020-07-31 10:45:00|986.4|986|986.4|986|987.2|986.8|985.6|985.4|143111
1596192600000|2020-07-31 10:50:00|986.2|986.2|987.6|987|987.6|987.2|985.4|984.8|78071
1596192900000|2020-07-31 10:55:00|987.4|987.2|989.4|989|990|989.6|987|986.6|210785
1596193200000|2020-07-31 11:00:00|989.6|989.2|991.2|990.8|991.8|991.2|989|988.6|234133
1596193500000|2020-07-31 11:05:00|991.4|991|990.4|990|993|992.6|989.6|989.2|70383
1596193800000|2020-07-31 11:10:00|990.2|989.6|991.6|991|991.8|991|989.6|989.2|38568
1596194100000|2020-07-31 11:15:00|991.8|991.2|993.4|993|993.4|993|990|989.8|140061
1596194400000|2020-07-31 11:20:00|993.6|993.2|995.8|994.8|996|995.8|993.4|993|258289
1596194700000|2020-07-31 11:25:00|995.6|995|992.4|991.8|995.6|995.2|992|991.6|61615
1596195000000|2020-07-31 11:30:00|992.6|991.6|991|990.2|993.2|992.8|990.2|990|63663
1596195300000|2020-07-31 11:35:00|990.8|990.4|988.8|988.2|991|990.6|988.6|988|56333
1596195600000|2020-07-31 11:40:00|988.6|988.4|988.2|988|990.2|990|988.2|988|57098
1596195900000|2020-07-31 11:45:00|988.4|988.2|989.8|989.4|990|989.6|988.2|987.6|87191
1596196200000|2020-07-31 11:50:00|990|989.2|990.4|989.8|991.2|991|989.6|989|65303
1596196500000|2020-07-31 11:55:00|990.2|990.2|991.6|991.2|992.2|991.6|990.2|989.8|36536
1596196800000|2020-07-31 12:00:00|991.4|991|993.8|993.2|994|993.4|991.2|990.6|52016
1596197100000|2020-07-31 12:05:00|993.6|993.4|991.8|991.4|994|993.6|991.4|991.2|44489
1596197400000|2020-07-31 12:10:00|991.6|991.6|992.2|991.8|992.4|992|990.8|990.2|37875
1596197700000|2020-07-31 12:15:00|992.4|992|992.2|991.6|993|992.6|991.8|991.4|22763
1596198000000|2020-07-31 12:20:00|992.4|991.8|991.8|991.2|992.6|992|991|990.8|34399
1596198300000|2020-07-31 12:25:00|991.6|991.4|991.8|991.4|992|991.6|989.2|988.8|195005
1596198600000|2020-07-31 12:30:00|992|991.6|991.4|990.8|992.4|992|990.6|990.2|63311
1596198900000|2020-07-31 12:35:00|991.2|991|990.8|990.4|992.2|991.8|990.4|990|67512
1596199200000|2020-07-31 12:40:00|990.6|990.2|992.2|991.6|992.2|991.6|989.4|989.2|75995
1596199500000|2020-07-31 12:45:00|992.4|991.8|992.6|992|994|993.6|992.2|991.8|85144
1596199800000|2020-07-31 12:50:00|992.8|992.2|993.2|992.8|993.2|992.8|991.2|991|65609
1596200100000|2020-07-31 12:55:00|993.4|993|990.8|990.2|993.6|993.2|990.4|990|68376
1596200400000|2020-07-31 13:00:00|991|990.4|991.8|991.4|992|991.4|990.2|989.6|88352
1596200700000|2020-07-31 13:05:00|992|991.6|995|994.6|995.2|994.8|991.6|991.4|148249
1596201000000|2020-07-31 13:10:00|995.2|994.4|995.2|994.8|996|995.4|994.2|994|118591
1596201300000|2020-07-31 13:15:00|995|995|992.6|992|995.2|995|992|991.4|143706
1596201600000|2020-07-31 13:20:00|992.4|992.2|995|994.4|995.4|995.2|992.2|991.6|97850
1596201900000|2020-07-31 13:25:00|994.8|994.6|995.8|995.6|996|995.6|993.8|993.4|66525
1596202200000|2020-07-31 13:30:00|996|995.4|991|990.6|996|995.6|991|990.4|227690
1596202500000|2020-07-31 13:35:00|991.2|990.4|986.8|986.4|991.4|991|986.6|986|136247
1596202800000|2020-07-31 13:40:00|986.6|986.2|986.4|986|988.4|988|986|985.8|115883
1596203100000|2020-07-31 13:45:00|986.2|985.8|987.4|987|989|988.6|985.6|985|86818
1596203400000|2020-07-31 13:50:00|987.2|986.8|990.2|989.8|990.4|990|985.8|985.4|61900
1596203700000|2020-07-31 13:55:00|990.4|990|993|992|993|992.4|989.6|989.2|86430
1596204000000|2020-07-31 14:00:00|993.2|992.8|992|991.4|993.6|993|990.2|990|95775
1596204300000|2020-07-31 14:05:00|991.8|991.2|990.4|990|992.2|991.6|990|989.6|69710
1596204600000|2020-07-31 14:10:00|990.6|990.2|986.8|986.6|990.8|990.2|986.8|986.4|112705
1596204900000|2020-07-31 14:15:00|986.6|986.4|984.2|983.4|987|986.6|983.6|983.2|175945
1596205200000|2020-07-31 14:20:00|984|983.2|984.8|984.6|985.8|985.2|982.4|982|210263
1596205500000|2020-07-31 14:25:00|984.6|984.4|983|982.6|984.6|984.4|981.2|981|187222
1596205800000|2020-07-31 14:30:00|982.8|982.4|983.2|982.8|985.4|985|982.6|982|160165
1596206100000|2020-07-31 14:35:00|983|982.6|983.4|983|984|983.6|981.6|981.2|161825
1596206400000|2020-07-31 14:40:00|983.2|982.8|978.6|978.2|983.2|982.8|978.2|978|115584
1596206700000|2020-07-31 14:45:00|978.4|978.4|976.8|976.4|978.6|978.4|975.4|975|226147
1596207000000|2020-07-31 14:50:00|977|976.6|973.6|973.2|977|976.8|972.6|972.2|204968
1596207300000|2020-07-31 14:55:00|973.8|973.4|974|973.6|974.2|973.8|971|970.4|130744
1596207600000|2020-07-31 15:00:00|973.8|973.4|972.2|971.8|974.4|974|971.2|971|150248
1596207900000|2020-07-31 15:05:00|972|971.6|968.2|967.8|972.8|972.4|967.8|967.6|194249
1596208200000|2020-07-31 15:10:00|968|967.6|967.8|967.4|968.2|967.8|966|965.8|236806
1596208500000|2020-07-31 15:15:00|968|967.2|968.2|967.8|969|968.8|966|965.6|315891
1596438000000|2020-08-03 07:00:00|974.8|972|969.2|967.4|975|972.2|965.2|964.2|235926
1596438300000|2020-08-03 07:05:00|969|967.6|968.2|967.4|972|971.8|966.8|965.6|75154
1596438600000|2020-08-03 07:10:00|968.4|967.6|965.8|965|971|970|963.6|963|296213
1596438900000|2020-08-03 07:15:00|965.6|964.8|968.8|968.2|968.8|968.2|963.8|963|108129
1596439200000|2020-08-03 07:20:00|968.6|967.8|966.8|966.2|969.8|969|966.4|965.8|94888
1596439500000|2020-08-03 07:25:00|966.4|966.4|964.2|963.6|967.4|967|964|963.4|101922
1596439800000|2020-08-03 07:30:00|964.4|963.8|968.2|967.8|968.4|968|963.8|963.4|106721
1596440100000|2020-08-03 07:35:00|968|968|968.4|967.8|969|968.6|967.4|967|128169
1596440400000|2020-08-03 07:40:00|968.2|967.6|964.2|964|968.4|968|963.8|963.2|82036
1596440700000|2020-08-03 07:45:00|964.4|964.2|965.2|964.6|965.4|965|962.2|961.4|104283
1596441000000|2020-08-03 07:50:00|965.4|964.8|968.4|967.8|969|968.4|965.4|964.8|58186
1596441300000|2020-08-03 07:55:00|968.2|967.6|966.2|965.8|968.4|968|965.2|964.6|104374
1596441600000|2020-08-03 08:00:00|966.4|966.2|968.8|968.2|969|968.4|963.6|963|97101
1596441900000|2020-08-03 08:05:00|968.4|968.4|968.8|968.6|969|968.8|966.2|965.6|109238
1596442200000|2020-08-03 08:10:00|969|968.8|966.2|965.6|969.6|969|965.4|965|78815
1596442500000|2020-08-03 08:15:00|966.4|965.8|967.2|966.8|967.8|967.2|965.2|965|43573
1596442800000|2020-08-03 08:20:00|967|966.6|969.2|968.8|969.8|969.2|967|966.4|56483
1596443100000|2020-08-03 08:25:00|969|968.6|970.6|970.4|970.6|970.4|968.6|968.2|45120
1596443400000|2020-08-03 08:30:00|971|970.6|968.8|968.4|972.2|971.8|968.6|968.2|91360
1596443700000|2020-08-03 08:35:00|969|968.6|964.6|964.2|969.6|969.2|964.2|964|89748
1596444000000|2020-08-03 08:40:00|964.4|964|967.2|966.6|967.4|966.6|963.2|963|78871
1596444300000|2020-08-03 08:45:00|967|966.8|967.6|967|968.8|968.6|966.6|966.4|69029
1596444600000|2020-08-03 08:50:00|968|967.2|968.4|967.8|969|968.6|967.2|967|56305
1596444900000|2020-08-03 08:55:00|968.2|967.6|969.6|969.4|969.6|969.4|968|967.4|61899
1596445200000|2020-08-03 09:00:00|969.8|969.6|972.2|971.6|972.4|972|969|968.8|143706
1596445500000|2020-08-03 09:05:00|972|971.8|972.6|972.4|973.4|973.2|971|970.6|248462
1596445800000|2020-08-03 09:10:00|972.4|972.2|971.6|971|973.6|973|971.6|971|52615
1596446100000|2020-08-03 09:15:00|971.8|971.2|973.8|973.4|973.8|973.4|971.4|970.6|55094
1596446400000|2020-08-03 09:20:00|973.6|973.2|975.6|975|975.6|975.2|973.6|973.2|63491
1596446700000|2020-08-03 09:25:00|975.8|975.2|975.4|975|977.8|977.4|974.8|974.4|60926
1596447000000|2020-08-03 09:30:00|975.8|975.2|973.6|973.2|976|975.4|973.4|973.2|37212
1596447300000|2020-08-03 09:35:00|973.8|973.4|975|974.4|975.2|975|973.6|973.2|28359
1596447600000|2020-08-03 09:40:00|975.2|974.6|975.2|974.6|975.4|975|973.4|973.2|47887
1596447900000|2020-08-03 09:45:00|975.4|974.8|976.2|975.8|976.4|975.8|974.4|973.8|51338
1596448200000|2020-08-03 09:50:00|976.4|975.6|977.2|976.8|977.8|977.4|976|975.6|36050
1596448500000|2020-08-03 09:55:00|977.4|977|978.4|977.8|978.6|978.4|977.2|976.8|46802
1596448800000|2020-08-03 10:00:00|978.2|978|977|976.6|978.4|978|976|975.6|63274
1596449100000|2020-08-03 10:05:00|977.2|976.8|976.6|976.4|978|977.6|976.4|975.8|35007
1596449400000|2020-08-03 10:10:00|976.4|976.2|979|978.6|979|978.6|976.4|976|40909
1596449700000|2020-08-03 10:15:00|978.8|978.4|976.8|976.6|978.8|978.4|976.8|976.4|25526
1596450000000|2020-08-03 10:20:00|977|976.8|982.6|981.8|982.8|982.2|977|976.8|130505
1596450300000|2020-08-03 10:25:00|982.4|982|981|980.8|982.6|982|980.6|980.2|43087
1596450600000|2020-08-03 10:30:00|981.2|981|980.2|979.6|981.8|981.4|979.4|978.8|67672
1596450900000|2020-08-03 10:35:00|980.4|979.8|981.8|981.2|983|982.2|980.4|979.8|46800
1596451200000|2020-08-03 10:40:00|982|981.4|983.4|982.8|984|983.6|982|981.4|49049
1596451500000|2020-08-03 10:45:00|983.2|983|982.4|981.8|984.4|984|982.2|981.8|38256
1596451800000|2020-08-03 10:50:00|982.6|982|983|982.6|984.2|983.8|982|981.6|31598
1596452100000|2020-08-03 10:55:00|983.2|982.8|982.2|981.8|983.2|983|981.4|981|50760
1596452400000|2020-08-03 11:00:00|982.4|982|984.8|984.4|985|984.6|982.4|982|44495
1596452700000|2020-08-03 11:05:00|985|984.6|984|983.6|985.2|985|983.4|983|91333
1596453000000|2020-08-03 11:10:00|984.2|983.8|984.4|984.2|984.8|984.4|983.6|983|27174
1596453300000|2020-08-03 11:15:00|984.6|984.4|985.4|984.8|985.6|985.2|983.6|983.2|47349
1596453600000|2020-08-03 11:20:00|985.2|985|986.8|986.2|987|986.6|985.2|985|32229
1596453900000|2020-08-03 11:25:00|986.6|986.4|987.6|987.2|987.8|987.4|985.6|985.2|44710
1596454200000|2020-08-03 11:30:00|987.4|987|989.4|989|989.6|989|987.2|986.8|68786
1596454500000|2020-08-03 11:35:00|989.6|989.2|988|987.6|990|989.4|987.8|987.2|90946
1596454800000|2020-08-03 11:40:00|988.2|987.8|987.8|987.6|989|988.8|987.4|987|49389
1596455100000|2020-08-03 11:45:00|987.6|987.4|987.6|987.4|988.4|987.8|987|986.4|38173
1596455400000|2020-08-03 11:50:00|987.8|987.6|989.4|989|989.6|989.2|987.6|987.4|38003
1596455700000|2020-08-03 11:55:00|989.6|989.2|989.4|989.2|989.8|989.4|988.8|988.2|42366
1596456000000|2020-08-03 12:00:00|989.6|989.4|990.4|990|990.4|990.2|989|988.6|114699
1596456300000|2020-08-03 12:05:00|990.6|990.2|990.6|990.2|991.4|991|990.2|989.8|73391
1596456600000|2020-08-03 12:10:00|990.4|990.4|988.4|988|990.4|990.4|988.2|987.8|37938
1596456900000|2020-08-03 12:15:00|988.6|988.2|988|987.6|989.8|989.2|987.6|987.4|109427
1596457200000|2020-08-03 12:20:00|988.2|987.8|985.8|985.4|988.4|988.2|985.6|985.2|54356
1596457500000|2020-08-03 12:25:00|985.6|985.2|986|985.4|986.2|985.8|985|984.8|73434
1596457800000|2020-08-03 12:30:00|986.2|985.6|985|984.8|986.8|986.4|985|984.6|57726
1596458100000|2020-08-03 12:35:00|985.2|985|987.8|987.4|988|987.6|985.2|985|32876
1596458400000|2020-08-03 12:40:00|988|987.6|988.6|988.4|989.2|989|987.8|987.6|50256
1596458700000|2020-08-03 12:45:00|988.4|988.2|989.4|989|989.6|989.2|988.4|988|40110
1596459000000|2020-08-03 12:50:00|989.6|989.2|989.8|989.6|990|989.8|989.4|989|40461
1596459300000|2020-08-03 12:55:00|990|989.8|988.2|987.6|990.6|990.2|988.2|987.6|51984
1596459600000|2020-08-03 13:00:00|988.4|987.8|989.6|989|989.6|989.4|988|987.6|51956
1596459900000|2020-08-03 13:05:00|989.8|989.2|989|988.6|990.4|990|987.8|987.6|79792
1596460200000|2020-08-03 13:10:00|989.2|988.8|989.4|989.2|989.6|989.2|988.2|987.6|62053
1596460500000|2020-08-03 13:15:00|989.2|989|990|989.6|990|989.6|989|988.8|32423
1596460800000|2020-08-03 13:20:00|989.8|989.8|991.8|991.4|991.8|991.4|989.8|989.8|65196
1596461100000|2020-08-03 13:25:00|991.6|991.2|991.8|991.6|993|992.6|991|990.8|127582
1596461400000|2020-08-03 13:30:00|991.6|991.4|986.6|986|991.8|991.6|986.6|985.8|179111
1596461700000|2020-08-03 13:35:00|986.4|986.2|988.8|988|990|989.6|986.4|986.2|129187
1596462000000|2020-08-03 13:40:00|988.6|988.2|989.6|989|989.8|989|987.6|987.2|61073
1596462300000|2020-08-03 13:45:00|989.8|989.2|990.6|990|992.4|991.8|989.8|989.2|89729
1596462600000|2020-08-03 13:50:00|990.4|990.2|991.8|991.2|992.4|991.6|990.4|989.8|86415
1596462900000|2020-08-03 13:55:00|992|991.4|992.8|992.4|992.8|992.4|990.8|990.6|59651
1596463200000|2020-08-03 14:00:00|992.6|992.2|994.4|993.8|995.4|995|992.4|992|244157
1596463500000|2020-08-03 14:05:00|994|994|996.2|995.8|996.4|996|994|993.8|344416
1596463800000|2020-08-03 14:10:00|996|996|997.2|997|998|997.8|995.4|995|133636
1596464100000|2020-08-03 14:15:00|997.4|997.2|996.2|996|998|997.8|996.2|996|240897
1596464400000|2020-08-03 14:20:00|996.4|996.2|996|995.8|997|996.6|995.4|994.8|113616
1596464700000|2020-08-03 14:25:00|996.2|996|996.4|996|997.4|997|995.8|995.4|134266
1596465000000|2020-08-03 14:30:00|996.6|996.2|998.8|998.6|998.8|998.6|996.4|996.2|244749
1596465300000|2020-08-03 14:35:00|999|998.8|999.6|999.4|1000|999.8|998.8|998.8|195041
1596465600000|2020-08-03 14:40:00|999.8|999.6|999.4|999|1001|1000.5|999.2|998.8|121272
1596465900000|2020-08-03 14:45:00|999.6|999.2|997.8|997.4|999.6|999.4|997.2|996.8|113038
1596466200000|2020-08-03 14:50:00|997.6|997.6|999.6|999.2|999.8|999.4|997.6|997.4|111914
1596466500000|2020-08-03 14:55:00|999.8|999.4|998.4|997.8|1000|999.8|997.6|997.4|119695
1596466800000|2020-08-03 15:00:00|998.2|998|1000|999.8|1000|999.8|998.2|997.6|232399
1596467100000|2020-08-03 15:05:00|999.8|999.6|999.4|999|1001|1000.5|999.4|999|149005
1596467400000|2020-08-03 15:10:00|999.2|998.8|997.6|997.2|1000|999.8|997.4|997|140095
1596467700000|2020-08-03 15:15:00|997.4|997.4|999.8|999.4|1000|999.6|997.4|997.2|154753
1596524400000|2020-08-04 07:00:00|1002|1000.5|1003.5|1002|1005|1004.5|1001.5|1000|237141
1596524700000|2020-08-04 07:05:00|1004|1002.5|1007|1006|1007|1006.5|999.4|998.4|187792
1596525000000|2020-08-04 07:10:00|1006.5|1006.5|1007|1005.5|1009|1008.5|1005|1004|202893
1596525300000|2020-08-04 07:15:00|1007.5|1006|1010.5|1009.5|1010.5|1009.5|1006|1005|106722
1596525600000|2020-08-04 07:20:00|1010|1010|1009.5|1008|1012|1011|1008|1007|216039
1596525900000|2020-08-04 07:25:00|1009|1008.5|1015.5|1014|1015.5|1014.5|1009|1008|304950
1596526200000|2020-08-04 07:30:00|1015|1013.5|1016|1014.5|1016|1015|1011|1010.5|117154
1596526500000|2020-08-04 07:35:00|1015|1015|1015|1014|1018.5|1017.5|1013.5|1013|179860
1596526800000|2020-08-04 07:40:00|1014.5|1013.5|1015|1013.5|1015|1014|1012|1011|89767
1596527100000|2020-08-04 07:45:00|1014.5|1014|1013|1012|1015|1014|1012|1011|135717
1596527400000|2020-08-04 07:50:00|1012.5|1011.5|1007.5|1006|1012.5|1011.5|1006|1004.5|244479
1596527700000|2020-08-04 07:55:00|1007|1006.5|1007|1006|1008.5|1008|1006|1005|127048
1596528000000|2020-08-04 08:00:00|1006.5|1006.5|1007|1006|1009.5|1008.5|1006.5|1006|83543
1596528300000|2020-08-04 08:05:00|1006.5|1005.5|1007.5|1006.5|1007.5|1006.5|1002.5|1002|126532
1596528600000|2020-08-04 08:10:00|1007|1007|1009|1008|1010|1008.5|1007|1007|73721
1596528900000|2020-08-04 08:15:00|1008.5|1008.5|1011.5|1010.5|1012|1011|1008.5|1008.5|125999
1596529200000|2020-08-04 08:20:00|1011|1011|1010|1009.5|1012|1011|1010|1009.5|99316
1596529500000|2020-08-04 08:25:00|1009.5|1009|1013|1012|1013|1012.5|1009.5|1009|85652
1596529800000|2020-08-04 08:30:00|1012.5|1012.5|1011|1010|1014|1013|1009|1008|122474
1596530100000|2020-08-04 08:35:00|1010.5|1010.5|1010.5|1009.5|1011|1010.5|1010|1009.5|47915
1596530400000|2020-08-04 08:40:00|1010|1010|1009|1008|1011.5|1011|1008.5|1008|109714
1596530700000|2020-08-04 08:45:00|1008.5|1008.5|1010.5|1009.5|1010.5|1010|1008.5|1008.5|29176
1596531000000|2020-08-04 08:50:00|1010|1010|1010.5|1010|1011|1010.5|1010|1009.5|101667
1596531300000|2020-08-04 08:55:00|1010|1009.5|1010.5|1009.5|1011|1010.5|1010|1009.5|43687
1596531600000|2020-08-04 09:00:00|1010|1010|1011|1010|1011|1010.5|1010|1010|27197
1596531900000|2020-08-04 09:05:00|1010.5|1010.5|1010.5|1010|1011|1010.5|1010|1009.5|52203
1596532200000|2020-08-04 09:10:00|1010|1009.5|1010.5|1009.5|1011|1010|1009|1008|71653
1596532500000|2020-08-04 09:15:00|1010|1009|1008.5|1008|1010.5|1010|1008.5|1008|93941
1596532800000|2020-08-04 09:20:00|1009|1008.5|1010|1009.5|1010|1009.5|1008.5|1008|79704
1596533100000|2020-08-04 09:25:00|1009.5|1009|1009.5|1009|1009.5|1009|1008.5|1008|52652
1596533400000|2020-08-04 09:30:00|1009|1008.5|1010|1009.5|1010|1009.5|1009|1008.5|153405
1596533700000|2020-08-04 09:35:00|1009.5|1009|1007|1006.5|1010|1009.5|1007|1006.5|123918
1596534000000|2020-08-04 09:40:00|1007.5|1006|1007|1006.5|1007.5|1007|1007|1006|21750
1596534300000|2020-08-04 09:45:00|1007.5|1006|1006.5|1006|1007.5|1007|1006.5|1006|19647
1596534600000|2020-08-04 09:50:00|1006|1005.5|1006|1005.5|1006.5|1006|1005|1004.5|66722
1596534900000|2020-08-04 09:55:00|1005.5|1005|1006|1005.5|1007|1006.5|1005.5|1005|71572
1596535200000|2020-08-04 10:00:00|1006.5|1006|1004|1003.5|1006.5|1006|1004|1003.5|36164
1596535500000|2020-08-04 10:05:00|1003.5|1003|1002.5|1001.5|1004|1003.5|1002|1001.5|41837
1596535800000|2020-08-04 10:10:00|1002|1002|1002.5|1002|1003|1002|1002|1001.5|33072
1596536100000|2020-08-04 10:15:00|1003|1002.5|1002.5|1001.5|1003.5|1002.5|1001.5|1001|68088
1596536400000|2020-08-04 10:20:00|1002|1002|1002|1001.5|1002.5|1002|1001.5|1001|55708
1596536700000|2020-08-04 10:25:00|1002.5|1002|1000.5|1000|1003|1002|1000.5|1000|62612
1596537000000|2020-08-04 10:30:00|1001|1000.5|1001|1000|1002|1001.5|1000|999.8|137011
1596537300000|2020-08-04 10:35:00|1000.5|1000.5|1001.5|1000.5|1002.5|1002|1000.5|1000.5|26757
1596537600000|2020-08-04 10:40:00|1002|1001|999.4|999.2|1002|1001|999.4|999|33773
1596537900000|2020-08-04 10:45:00|999.2|999|999.8|999.4|1001|1000.5|998.6|998.2|60285
1596538200000|2020-08-04 10:50:00|1000|999.6|1002|1001.5|1002.5|1002|1000|999.6|32899
1596538500000|2020-08-04 10:55:00|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000|23688
1596538800000|2020-08-04 11:00:00|1001.5|1001|1001.5|1001|1002|1001.5|1001|1000.5|24913
1596539100000|2020-08-04 11:05:00|1002|1001.5|1002|1001.5|1002|1001.5|1001.5|1001|12034
1596539400000|2020-08-04 11:10:00|1001.5|1001|1002|1001.5|1002.5|1002|1001.5|1001|32606
1596539700000|2020-08-04 11:15:00|1001.5|1001|1000.5|1000|1001.5|1001|999.6|999|71417
1596540000000|2020-08-04 11:20:00|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|22813
1596540300000|2020-08-04 11:25:00|1000|999.8|1000.5|999.6|1001|1000.5|999.4|999|38305
1596540600000|2020-08-04 11:30:00|1000|999.8|997.8|997.4|1000.5|999.8|997.4|996.8|78218
1596540900000|2020-08-04 11:35:00|998|997.6|996.4|996|998.6|998.4|996.4|996|38281
1596541200000|2020-08-04 11:40:00|996.6|996.2|998|997.4|998.4|998|996.4|996|33722
1596541500000|2020-08-04 11:45:00|997.8|997.6|997.8|997.2|998.2|998|997.4|997|20918
1596541800000|2020-08-04 11:50:00|997.6|997|996|995.6|997.8|997|995.2|994.8|59114
1596542100000|2020-08-04 11:55:00|996.2|995.8|996.2|995.8|997.4|996.8|996|995.6|33354
1596542400000|2020-08-04 12:00:00|996|996|996.6|996|996.6|996|995|994.6|61387
1596542700000|2020-08-04 12:05:00|996.8|996.2|998.6|998|998.8|998.2|996.8|996.2|27666
1596543000000|2020-08-04 12:10:00|998.4|997.8|997.4|997|999|998.8|996.8|996.6|30135
1596543300000|2020-08-04 12:15:00|997.2|996.8|995.8|995.6|997.4|996.8|995.8|995.6|30572
1596543600000|2020-08-04 12:20:00|995.6|995.4|996.2|995.8|996.8|996.4|995.4|995|40857
1596543900000|2020-08-04 12:25:00|996|996|995.2|994.6|996.8|996.4|995|994.4|26240
1596544200000|2020-08-04 12:30:00|995|994.4|994.8|994.2|995.2|994.8|994.4|994|33796
1596544500000|2020-08-04 12:35:00|994.6|994|994.2|993.6|994.6|994|993.4|993|48920
1596544800000|2020-08-04 12:40:00|994.4|993.8|994.4|994|994.6|994.4|993.8|993.4|29029
1596545100000|2020-08-04 12:45:00|994.6|994.2|995.6|995.4|995.6|995.4|994.6|994.2|45877
1596545400000|2020-08-04 12:50:00|995.8|995.2|992.2|991.6|995.8|995.4|991.2|991|90681
1596545700000|2020-08-04 12:55:00|992.4|991.8|992.4|991.8|993|992.8|991.8|991.6|75575
1596546000000|2020-08-04 13:00:00|992.2|991.6|997.4|997|997.6|997|991.8|991.4|115421
1596546300000|2020-08-04 13:05:00|997.6|997.2|998.4|998|998.4|998|996.6|996.2|124417
1596546600000|2020-08-04 13:10:00|998.6|997.8|999.2|998.8|1001|1000.5|998.4|997.8|107801
1596546900000|2020-08-04 13:15:00|999|998.6|999|998.8|999.4|999|998.4|998|52583
1596547200000|2020-08-04 13:20:00|999.2|999|1001|1000|1001.5|1001|999|998.6|181264
1596547500000|2020-08-04 13:25:00|1000.5|1000.5|1000.5|1000|1001.5|1001|999.6|999.4|98965
1596547800000|2020-08-04 13:30:00|1001|1000.5|1001|1000|1002|1001|1000.5|999.6|157390
1596548100000|2020-08-04 13:35:00|1000.5|1000.5|1000.5|999.8|1001|1000.5|998.4|998|99254
1596548400000|2020-08-04 13:40:00|1000|1000|1001|1000.5|1001|1000.5|999.4|999.2|106522
1596548700000|2020-08-04 13:45:00|1000.5|1000|1000.5|1000|1001.5|1000.5|1000|999.8|118115
1596549000000|2020-08-04 13:50:00|1001|1000.5|1001|1000|1001.5|1001|1000.5|1000|57949
1596549300000|2020-08-04 13:55:00|1000.5|1000.5|1000|999.6|1002|1001.5|999.8|999.4|117540
1596549600000|2020-08-04 14:00:00|1000.5|999.4|1002|1001.5|1003.5|1003|999.8|999.4|152186
1596549900000|2020-08-04 14:05:00|1001.5|1001|1002|1001|1002.5|1002|1001|1000|57046
1596550200000|2020-08-04 14:10:00|1001.5|1001.5|1002|1001.5|1002.5|1002|1001.5|1001|113292
1596550500000|2020-08-04 14:15:00|1002.5|1002|1002|1001.5|1002.5|1002|1001.5|1001|32267
1596550800000|2020-08-04 14:20:00|1001.5|1001|1001.5|1001|1002|1001.5|1001|1000.5|88242
1596551100000|2020-08-04 14:25:00|1002|1001.5|1000.5|1000|1003|1002.5|1000|999.8|49972
1596551400000|2020-08-04 14:30:00|1001|1000.5|998.8|998.6|1001|1000.5|998.8|998.4|111241
1596551700000|2020-08-04 14:35:00|998.6|998.4|999.4|999|999.8|999.6|998.6|998.4|89580
1596552000000|2020-08-04 14:40:00|999.2|999.2|999.6|999.2|1000.5|1000|999.2|999|74414
1596552300000|2020-08-04 14:45:00|999.4|999|1000.5|1000|1000.5|1000|998.6|998.2|68996
1596552600000|2020-08-04 14:50:00|1001|1000.5|1001|1000.5|1002|1001.5|1000.5|1000|131673
1596552900000|2020-08-04 14:55:00|1001.5|1001|1001.5|1001|1002|1001.5|1000.5|999.8|188312
1596553200000|2020-08-04 15:00:00|1001|1000.5|1002|1001.5|1002.5|1002|1001|1000.5|94217
1596553500000|2020-08-04 15:05:00|1001.5|1001|1001|1000.5|1002.5|1002|1000.5|1000|152498
1596553800000|2020-08-04 15:10:00|1001.5|1001|1001|1000.5|1003|1002.5|1001|1000.5|104834
1596554100000|2020-08-04 15:15:00|1000.5|1000|1002|1001|1002|1001.5|1000.5|999.8|128032
1596610800000|2020-08-05 07:00:00|1010|1003|1010.5|1009.5|1011|1009.5|1005|1001|207310
1596611100000|2020-08-05 07:05:00|1011|1010|1011|1010|1012|1010.5|1007.5|1006.5|110619
1596611400000|2020-08-05 07:10:00|1011.5|1010.5|1011|1010|1013|1012|1008|1007.5|106268
1596611700000|2020-08-05 07:15:00|1010.5|1009.5|1011.5|1010.5|1012.5|1011.5|1010.5|1009.5|45799
1596612000000|2020-08-05 07:20:00|1012|1011|1014|1013|1014.5|1014|1012|1011|52349
1596612300000|2020-08-05 07:25:00|1013.5|1012.5|1012.5|1011|1013.5|1012.5|1011.5|1011|53539
1596612600000|2020-08-05 07:30:00|1012|1011.5|1015|1014|1015|1014|1011.5|1011|82889
1596612900000|2020-08-05 07:35:00|1014.5|1014.5|1014.5|1013.5|1016|1015|1013.5|1013|135077
1596613200000|2020-08-05 07:40:00|1014|1013|1013.5|1012.5|1015|1014|1013|1012.5|41570
1596613500000|2020-08-05 07:45:00|1013|1013|1013.5|1013|1014|1013.5|1013|1012.5|25870
1596613800000|2020-08-05 07:50:00|1013|1012.5|1013|1012.5|1013.5|1012.5|1012|1011|64056
1596614100000|2020-08-05 07:55:00|1012.5|1012|1010.5|1009.5|1012.5|1012.5|1010.5|1009.5|40067
1596614400000|2020-08-05 08:00:00|1010|1009|1011.5|1010.5|1011.5|1010.5|1009|1008.5|53395
1596614700000|2020-08-05 08:05:00|1011|1011|1010.5|1009.5|1012.5|1011.5|1008.5|1008|163455
1596615000000|2020-08-05 08:10:00|1010|1010|1010.5|1009.5|1010.5|1010|1010|1009.5|11933
1596615300000|2020-08-05 08:15:00|1010|1010|1009|1008|1011.5|1011|1008.5|1008|75525
1596615600000|2020-08-05 08:20:00|1008.5|1008.5|1006.5|1005.5|1009.5|1008.5|1006.5|1005.5|43557
1596615900000|2020-08-05 08:25:00|1007|1006|1005.5|1004.5|1007|1006|1004.5|1004|340796
1596616200000|2020-08-05 08:30:00|1006|1005|1005|1004|1006.5|1006|1004|1003.5|186181
1596616500000|2020-08-05 08:35:00|1004.5|1004.5|1007|1006|1007|1006.5|1004.5|1004|121077
1596616800000|2020-08-05 08:40:00|1007.5|1006.5|1009|1008|1009.5|1009|1007.5|1006.5|55828
1596617100000|2020-08-05 08:45:00|1009.5|1008.5|1013|1012|1013|1012|1009.5|1008.5|79856
1596617400000|2020-08-05 08:50:00|1013.5|1012.5|1013.5|1012.5|1013.5|1013|1012.5|1012|36831
1596617700000|2020-08-05 08:55:00|1013|1012|1013|1012|1013.5|1012.5|1012|1011.5|54908
1596618000000|2020-08-05 09:00:00|1012.5|1011.5|1013.5|1012.5|1013.5|1012.5|1012|1011.5|43589
1596618300000|2020-08-05 09:05:00|1013|1013|1014.5|1013.5|1014.5|1013.5|1013|1012.5|47232
1596618600000|2020-08-05 09:10:00|1014|1013|1012.5|1011.5|1014|1013|1012|1011.5|54703
1596618900000|2020-08-05 09:15:00|1012|1012|1012.5|1012|1013.5|1013|1012|1011.5|31039
1596619200000|2020-08-05 09:20:00|1012|1011.5|1012|1011|1013|1012|1011.5|1011|39332
1596619500000|2020-08-05 09:25:00|1011.5|1010.5|1013|1012|1013|1012|1011|1010.5|36892
1596619800000|2020-08-05 09:30:00|1012.5|1011.5|1011.5|1010.5|1012.5|1011.5|1011|1010.5|51885
1596620100000|2020-08-05 09:35:00|1011|1011|1012|1011|1012.5|1011.5|1011|1010.5|42793
1596620400000|2020-08-05 09:40:00|1011.5|1011.5|1013|1012|1013|1012.5|1011.5|1011|45020
1596620700000|2020-08-05 09:45:00|1012.5|1012.5|1014.5|1014|1014.5|1014|1012.5|1012.5|58709
1596621000000|2020-08-05 09:50:00|1014|1013.5|1014.5|1013.5|1014.5|1013.5|1013|1012.5|37288
1596621300000|2020-08-05 09:55:00|1014|1014|1014|1013.5|1015|1014|1014|1013.5|63246
1596621600000|2020-08-05 10:00:00|1014.5|1014|1013.5|1013|1015|1014.5|1013.5|1013|32839
1596621900000|2020-08-05 10:05:00|1013|1012.5|1010.5|1010|1013|1013|1010.5|1009.5|151972
1596622200000|2020-08-05 10:10:00|1010|1009.5|1010|1009.5|1010.5|1010|1009.5|1008.5|52896
1596622500000|2020-08-05 10:15:00|1010.5|1010|1010|1009|1010.5|1010|1009.5|1009|81086
1596622800000|2020-08-05 10:20:00|1009.5|1009.5|1010|1009|1010.5|1009.5|1009.5|1009|25359
1596623100000|2020-08-05 10:25:00|1009.5|1009.5|1010|1009.5|1010.5|1010|1009.5|1009|29482
1596623400000|2020-08-05 10:30:00|1010.5|1010|1010|1009.5|1011|1010.5|1009.5|1009|59193
1596623700000|2020-08-05 10:35:00|1010.5|1010|1011|1010.5|1011|1010.5|1010|1009.5|17653
1596624000000|2020-08-05 10:40:00|1011.5|1011|1011.5|1010.5|1012|1011.5|1011|1010.5|19999
1596624300000|2020-08-05 10:45:00|1011|1010|1009.5|1008.5|1011|1010|1009.5|1008.5|32459
1596624600000|2020-08-05 10:50:00|1009|1009|1010|1009|1010|1009|1008.5|1007.5|44899
1596624900000|2020-08-05 10:55:00|1010.5|1009.5|1011|1010|1011|1010|1010|1009|33160
1596625200000|2020-08-05 11:00:00|1011.5|1010.5|1010.5|1009.5|1013|1012.5|1010.5|1009.5|72011
1596625500000|2020-08-05 11:05:00|1010|1010|1010.5|1009.5|1010.5|1010|1010|1009.5|11319
1596625800000|2020-08-05 11:10:00|1010|1009|1009|1008|1010|1009|1009|1008|9558
1596626100000|2020-08-05 11:15:00|1008.5|1007|1008.5|1007.5|1008.5|1008|1008|1007|43171
1596626400000|2020-08-05 11:20:00|1008|1007|1007.5|1006.5|1008|1007.5|1007|1006.5|11923
1596626700000|2020-08-05 11:25:00|1007|1007|1009|1008|1009|1008.5|1007|1007|24691
1596627000000|2020-08-05 11:30:00|1008.5|1008.5|1009.5|1008.5|1009.5|1009|1008.5|1008|16982
1596627300000|2020-08-05 11:35:00|1010|1009|1009.5|1009|1010.5|1009.5|1009.5|1009|26414
1596627600000|2020-08-05 11:40:00|1009|1008.5|1009.5|1009|1010.5|1009.5|1009|1008.5|16715
1596627900000|2020-08-05 11:45:00|1009|1008.5|1008.5|1008|1009.5|1009|1008.5|1007.5|23804
1596628200000|2020-08-05 11:50:00|1009|1008.5|1009.5|1008.5|1009.5|1008.5|1009|1008.5|8820
1596628500000|2020-08-05 11:55:00|1009|1009|1010.5|1009.5|1011|1010.5|1009|1008.5|38007
1596628800000|2020-08-05 12:00:00|1010|1009|1008.5|1007.5|1010|1009|1008.5|1007.5|29109
1596629100000|2020-08-05 12:05:00|1009|1008|1009|1008|1009|1008|1009|1008|9586
1596629400000|2020-08-05 12:10:00|1009.5|1008.5|1008.5|1008|1010|1009.5|1008.5|1008|52826
1596629700000|2020-08-05 12:15:00|1008|1007.5|1007|1006|1008.5|1008|1006|1005.5|69355
1596630000000|2020-08-05 12:20:00|1007.5|1006.5|1007|1006|1008|1007.5|1007|1006|49311
1596630300000|2020-08-05 12:25:00|1006.5|1005.5|1007.5|1006.5|1007.5|1006.5|1005.5|1005|33738
1596630600000|2020-08-05 12:30:00|1008|1007|1007|1006.5|1008|1007.5|1006.5|1006|62274
1596630900000|2020-08-05 12:35:00|1007.5|1007|1007|1006.5|1007.5|1007|1007|1006|24339
1596631200000|2020-08-05 12:40:00|1007.5|1007|1006|1005.5|1007.5|1007|1006|1005.5|26223
1596631500000|2020-08-05 12:45:00|1005.5|1005|1005.5|1004.5|1006|1005.5|1005|1004.5|64659
1596631800000|2020-08-05 12:50:00|1005|1004|1005.5|1004.5|1005.5|1004.5|1004.5|1004|74961
1596632100000|2020-08-05 12:55:00|1006|1005|1006|1005|1006.5|1005.5|1005.5|1004.5|95947
1596632400000|2020-08-05 13:00:00|1005.5|1004.5|1007|1006|1007|1006|1005|1004.5|62982
1596632700000|2020-08-05 13:05:00|1006.5|1005.5|1006.5|1005.5|1007|1006|1006|1005.5|16029
1596633000000|2020-08-05 13:10:00|1006|1006|1006|1005|1006|1006|1005.5|1005|28329
1596633300000|2020-08-05 13:15:00|1006.5|1005.5|1007.5|1007|1007.5|1007|1006.5|1005.5|55653
1596633600000|2020-08-05 13:20:00|1007|1006.5|1006|1005|1007.5|1007|1005.5|1005|51387
1596633900000|2020-08-05 13:25:00|1006.5|1005.5|1006|1005.5|1006.5|1006|1005.5|1005|35809
1596634200000|2020-08-05 13:30:00|1005.5|1005|1005.5|1005|1007.5|1006.5|1005|1004.5|104427
1596634500000|2020-08-05 13:35:00|1006|1005.5|1006.5|1006|1007.5|1006.5|1006|1005.5|47933
1596634800000|2020-08-05 13:40:00|1006|1005.5|1007|1006.5|1007.5|1006.5|1006|1005.5|48821
1596635100000|2020-08-05 13:45:00|1007.5|1007|1006|1005|1007.5|1007|1005.5|1004.5|65355
1596635400000|2020-08-05 13:50:00|1005.5|1005.5|1005|1004|1006|1005.5|1004.5|1004|111724
1596635700000|2020-08-05 13:55:00|1005.5|1004.5|1006|1005.5|1006|1005.5|1004.5|1004|44769
1596636000000|2020-08-05 14:00:00|1006.5|1006|1007.5|1007|1008|1007.5|1006|1005.5|105638
1596636300000|2020-08-05 14:05:00|1008|1007.5|1008|1007.5|1009|1008.5|1007.5|1007|62765
1596636600000|2020-08-05 14:10:00|1007.5|1007|1006|1005.5|1007.5|1007|1005.5|1005|64288
1596636900000|2020-08-05 14:15:00|1005.5|1005|1006.5|1006|1006.5|1006|1005.5|1004.5|37524
1596637200000|2020-08-05 14:20:00|1007|1006.5|1007.5|1006.5|1008|1007.5|1006.5|1006|53837
1596637500000|2020-08-05 14:25:00|1007|1007|1007.5|1006.5|1007.5|1007|1006.5|1006|52826
1596637800000|2020-08-05 14:30:00|1007|1007|1008|1007|1008|1007.5|1007|1007|17672
1596638100000|2020-08-05 14:35:00|1007.5|1007.5|1006|1005.5|1008|1007.5|1006|1005|70823
1596638400000|2020-08-05 14:40:00|1005.5|1005|1006.5|1006|1006.5|1006|1005.5|1004.5|60900
1596638700000|2020-08-05 14:45:00|1007|1006.5|1007|1006.5|1007|1006.5|1005|1004.5|106108
1596639000000|2020-08-05 14:50:00|1006.5|1006|1006.5|1005.5|1007|1006.5|1006|1005.5|65269
1596639300000|2020-08-05 14:55:00|1006|1006|1007.5|1007|1007.5|1007|1006|1006|51901
1596639600000|2020-08-05 15:00:00|1008|1007.5|1010|1009.5|1010|1009.5|1007.5|1007.5|102587
1596639900000|2020-08-05 15:05:00|1010.5|1010|1009.5|1009|1010.5|1010|1009|1008.5|69185
1596640200000|2020-08-05 15:10:00|1009|1008.5|1009|1008.5|1009|1008.5|1009|1008.5|84313
1596640500000|2020-08-05 15:15:00|1008.5|1008|1009|1008|1009|1008.5|1008.5|1008|81345
1596697200000|2020-08-06 07:00:00|1005.5|1005|1007|1006|1009.5|1008.5|1004.5|1004|121767
1596697500000|2020-08-06 07:05:00|1006|1005.5|1006.5|1005.5|1006.5|1005.5|1001|1000|91088
1596697800000|2020-08-06 07:10:00|1006|1005|1010|1009|1010.5|1009.5|1004|1002.5|135447
1596698100000|2020-08-06 07:15:00|1009.5|1009.5|1015|1014|1015.5|1014.5|1009|1008|190026
1596698400000|2020-08-06 07:20:00|1014.5|1013.5|1015.5|1014.5|1016|1015|1013|1012.5|65146
1596698700000|2020-08-06 07:25:00|1016|1015|1018|1016.5|1019|1017.5|1016|1015|95447
1596699000000|2020-08-06 07:30:00|1018.5|1017|1021.5|1020|1023|1022.5|1017.5|1017|221303
1596699300000|2020-08-06 07:35:00|1022|1020.5|1020.5|1019.5|1022|1021.5|1019.5|1018.5|70463
1596699600000|2020-08-06 07:40:00|1021|1019|1017|1016|1021|1019.5|1017|1015.5|90429
1596699900000|2020-08-06 07:45:00|1017.5|1016.5|1019|1018|1020|1019|1017.5|1016.5|113526
1596700200000|2020-08-06 07:50:00|1018.5|1017.5|1017|1016|1018.5|1017.5|1016|1015|42166
1596700500000|2020-08-06 07:55:00|1017.5|1016.5|1017.5|1016.5|1018.5|1017.5|1016|1015.5|61051
1596700800000|2020-08-06 08:00:00|1017|1016|1014|1012.5|1017.5|1016|1013|1012.5|50289
1596701100000|2020-08-06 08:05:00|1013.5|1013|1015.5|1015|1016.5|1015|1013.5|1013|35282
1596701400000|2020-08-06 08:10:00|1015|1014.5|1014.5|1013.5|1015|1014.5|1013.5|1012.5|32461
1596701700000|2020-08-06 08:15:00|1014|1013|1015|1014|1015|1014|1012|1011.5|32851
1596702000000|2020-08-06 08:20:00|1014.5|1013.5|1016.5|1015.5|1016.5|1016|1014|1013.5|34675
1596702300000|2020-08-06 08:25:00|1016|1016|1017|1016|1017.5|1016.5|1016|1015.5|36418
1596702600000|2020-08-06 08:30:00|1017.5|1016.5|1016|1015|1017.5|1017|1015.5|1015|27266
1596702900000|2020-08-06 08:35:00|1015.5|1014.5|1014.5|1013.5|1016|1015.5|1014|1013.5|36832
1596703200000|2020-08-06 08:40:00|1014|1014|1017.5|1016.5|1017.5|1017|1014|1013.5|66717
1596703500000|2020-08-06 08:45:00|1018|1017|1016.5|1015.5|1018|1017|1016|1015.5|24971
1596703800000|2020-08-06 08:50:00|1017|1016|1016.5|1015.5|1017|1016.5|1016|1015.5|23271
1596704100000|2020-08-06 08:55:00|1016|1015|1014.5|1014|1016|1015|1014.5|1014|21139
1596704400000|2020-08-06 09:00:00|1014|1013.5|1014|1013|1014|1013.5|1013.5|1012.5|19871
1596704700000|2020-08-06 09:05:00|1014.5|1013.5|1015|1014|1015|1014.5|1014|1013.5|15879
1596705000000|2020-08-06 09:10:00|1014.5|1013|1012.5|1012|1014.5|1013.5|1012.5|1011.5|62193
1596705300000|2020-08-06 09:15:00|1013|1011.5|1011.5|1010.5|1013|1011.5|1011|1010|32504
1596705600000|2020-08-06 09:20:00|1011|1010|1011.5|1010.5|1011.5|1011|1010.5|1010|17874
1596705900000|2020-08-06 09:25:00|1011|1010|1008.5|1007.5|1011|1010|1008|1007|52221
1596706200000|2020-08-06 09:30:00|1008|1007|1007|1006|1008|1007|1006|1005.5|27260
1596706500000|2020-08-06 09:35:00|1006.5|1006.5|1006.5|1006|1007.5|1007|1005.5|1005|34125
1596706800000|2020-08-06 09:40:00|1006|1005.5|1004.5|1003.5|1006|1005.5|1004.5|1003.5|40691
1596707100000|2020-08-06 09:45:00|1004|1004|1002|1001|1005|1004.5|1001.5|1000.5|108673
1596707400000|2020-08-06 09:50:00|1001.5|1000.5|1002.5|1001.5|1003.5|1002.5|1000.5|1000|52850
1596707700000|2020-08-06 09:55:00|1002|1002|1004|1003|1005|1004|1002|1002|52881
1596708000000|2020-08-06 10:00:00|1003.5|1002.5|1003.5|1003|1003.5|1003|1001.5|1001|40259
1596708300000|2020-08-06 10:05:00|1003|1002.5|1001.5|1000.5|1003|1002.5|1000.5|1000|60335
1596708600000|2020-08-06 10:10:00|1001|1000|998|997.4|1001|1000|997.2|996.6|156833
1596708900000|2020-08-06 10:15:00|997.8|997.6|996.8|996.2|998.2|997.8|996|995.4|72432
1596709200000|2020-08-06 10:20:00|996.6|996|995.6|995|997.4|997|995.4|995|52562
1596709500000|2020-08-06 10:25:00|995.8|995.2|992.6|992.2|996.2|995.4|992.4|992|109409
1596709800000|2020-08-06 10:30:00|992.4|992|990.8|990.4|992.8|992.6|990.2|990|74738
1596710100000|2020-08-06 10:35:00|990.6|990.2|989.2|988.8|990.6|990.2|989|988.6|167649
1596710400000|2020-08-06 10:40:00|989|988.6|988.6|988.2|989.4|989|988|987.6|65282
1596710700000|2020-08-06 10:45:00|988.4|988|987.8|987.2|989.2|988.8|987.4|987|114077
1596711000000|2020-08-06 10:50:00|987.6|987.4|985.4|985|987.6|987.4|984.8|984.6|134948
1596711300000|2020-08-06 10:55:00|985.2|984.8|987.8|987.4|988.2|987.8|985|984.6|71255
1596711600000|2020-08-06 11:00:00|988|987.6|987.6|987|988.6|988|987|986.6|107037
1596711900000|2020-08-06 11:05:00|987.8|987.2|988.4|988|988.6|988.4|986.6|986.4|68438
1596712200000|2020-08-06 11:10:00|988.2|987.8|988.2|988|988.4|988.2|987.4|987.2|42038
1596712500000|2020-08-06 11:15:00|988|987.8|989.8|989.4|990|989.4|987.4|987.2|40854
1596712800000|2020-08-06 11:20:00|989.6|989.2|989.8|989.6|990.4|990|989|988.6|68686
1596713100000|2020-08-06 11:25:00|989.6|989.4|989.4|989|989.8|989.4|988.6|988.2|34297
1596713400000|2020-08-06 11:30:00|989.2|988.8|990.2|989.8|990.4|990|989|988.6|22095
1596713700000|2020-08-06 11:35:00|990|990|990.2|989.8|990.8|990.4|989.6|989.2|37178
1596714000000|2020-08-06 11:40:00|990|990|989.8|989.4|991|990.8|989.8|989.4|37180
1596714300000|2020-08-06 11:45:00|989.6|989.2|984.6|984.2|989.8|989.4|984.6|984|51755
1596714600000|2020-08-06 11:50:00|984.8|984.4|986.4|986.2|987|986.8|983.8|983|54311
1596714900000|2020-08-06 11:55:00|986.2|986|986.6|986|987|986.6|985.6|985.2|57465
1596715200000|2020-08-06 12:00:00|986.4|986.2|984.8|984.2|986.8|986.4|984.2|983.8|30075
1596715500000|2020-08-06 12:05:00|984.6|984|986.6|986|986.6|986|983.4|982.8|41712
1596715800000|2020-08-06 12:10:00|986.4|986.2|988.6|988.2|988.6|988.4|986|985.4|109860
1596716100000|2020-08-06 12:15:00|988.4|988|988.6|988.4|988.6|988.4|987.6|987|45078
1596716400000|2020-08-06 12:20:00|988.4|988.2|988.6|988|988.6|988.4|988|987.6|31797
1596716700000|2020-08-06 12:25:00|988.4|988.2|989.8|989.4|989.8|989.4|988|987.6|47511
1596717000000|2020-08-06 12:30:00|990|989.6|994.6|994|994.8|994|990|989.4|65325
1596717300000|2020-08-06 12:35:00|994.8|994.2|994.6|994.4|995.4|995|993.8|993.2|73959
1596717600000|2020-08-06 12:40:00|994.8|994.6|997.6|997|998|997.4|994.8|994.4|67599
1596717900000|2020-08-06 12:45:00|997.8|997.2|997.2|996.6|998.4|998|997.2|996.6|43202
1596718200000|2020-08-06 12:50:00|997.4|996.8|998|997.6|998.6|998.4|997.4|996.8|37004
1596718500000|2020-08-06 12:55:00|998.2|997.8|996.8|996.4|998.2|998|995.8|995|43001
1596718800000|2020-08-06 13:00:00|996.6|996.2|995.6|995|997.2|997|995.2|994.6|36789
1596719100000|2020-08-06 13:05:00|995.8|995.2|995.6|995.2|996.2|995.8|994.8|994.2|38851
1596719400000|2020-08-06 13:10:00|995.8|995.4|997|996.4|997.2|996.8|994.8|994.4|23668
1596719700000|2020-08-06 13:15:00|996.8|996.2|994.6|994.2|997|996.4|994.4|994|19215
1596720000000|2020-08-06 13:20:00|994.4|994.4|993|992.6|994.6|994.4|992.6|992|40903
1596720300000|2020-08-06 13:25:00|992.8|992.8|994.2|993.6|994.2|993.6|992.4|991.8|25323
1596720600000|2020-08-06 13:30:00|994|993.4|995.6|995|996.2|995.8|992.8|992.6|162648
1596720900000|2020-08-06 13:35:00|995.4|994.8|993.8|993.4|995.4|994.8|993.2|992.6|59447
1596721200000|2020-08-06 13:40:00|993.6|993.2|993.4|993|994.4|994.2|992.4|992|49043
1596721500000|2020-08-06 13:45:00|993.6|993.2|997|996.4|997.6|997|993.2|993|67593
1596721800000|2020-08-06 13:50:00|996.8|996.2|994.6|994.2|997|996.4|994.6|994|112518
1596722100000|2020-08-06 13:55:00|994.8|994|998|997.4|998.4|998|994.6|994|71875
1596722400000|2020-08-06 14:00:00|997.8|997.6|998.4|998.2|999.8|999.2|997.2|996.6|124155
1596722700000|2020-08-06 14:05:00|998.6|998|999.4|999|999.4|999|998|997.8|70858
1596723000000|2020-08-06 14:10:00|999.6|999.2|1001|1000|1002|1001.5|999.4|999|69139
1596723300000|2020-08-06 14:15:00|1000.5|1000.5|1002.5|1001.5|1003|1002.5|1000|999.4|67305
1596723600000|2020-08-06 14:20:00|1003|1002|1004|1003.5|1004|1003.5|1003|1001.5|41388
1596723900000|2020-08-06 14:25:00|1003.5|1003|1006|1005.5|1006|1005.5|1003.5|1003|61561
1596724200000|2020-08-06 14:30:00|1005.5|1005|1006|1005.5|1007.5|1006.5|1005.5|1005|100616
1596724500000|2020-08-06 14:35:00|1005.5|1005|1002.5|1002|1006|1005|1002.5|1002|48570
1596724800000|2020-08-06 14:40:00|1002|1001.5|1001|1000.5|1002.5|1002|1000.5|999.6|75581
1596725100000|2020-08-06 14:45:00|1001.5|1001|1003|1002|1004|1003.5|1001|1000|158424
1596725400000|2020-08-06 14:50:00|1002.5|1001.5|1003.5|1002.5|1003.5|1003|1001.5|1001|50833
1596725700000|2020-08-06 14:55:00|1003|1003|1004|1003|1004|1003.5|1002.5|1002|41629
1596726000000|2020-08-06 15:00:00|1004.5|1003.5|1004|1003.5|1005|1004.5|1002.5|1002|79511
1596726300000|2020-08-06 15:05:00|1004.5|1004|1004|1003.5|1004.5|1004|1003.5|1003|102916
1596726600000|2020-08-06 15:10:00|1003.5|1003|1002|1001|1004|1003.5|1001|1000.5|78950
1596726900000|2020-08-06 15:15:00|1002.5|1001.5|1003|1002|1004|1003.5|1002.5|1001.5|103684
1596783600000|2020-08-07 07:00:00|1002.5|1000|1001|1000|1005.5|1003|1000|999|50818
1596783900000|2020-08-07 07:05:00|1000|999.6|997.2|996|1002|1000.5|995.4|994.2|132843
1596784200000|2020-08-07 07:10:00|997|996.2|994.8|994|997.6|996.8|993|992|70580
1596784500000|2020-08-07 07:15:00|994.4|994.2|996|995|997.2|996.4|994.2|993.6|71914
1596784800000|2020-08-07 07:20:00|995.8|994.8|998.4|997.8|1000|999.4|993.6|992.6|74968
1596785100000|2020-08-07 07:25:00|998.6|998.2|1001|1000|1001|1000.5|998|997.4|34256
1596785400000|2020-08-07 07:30:00|1000.5|999.8|1000|999.6|1001|1000|998.4|998|42332
1596785700000|2020-08-07 07:35:00|1000.5|999.8|995.8|995.4|1000.5|1000|995.8|995.2|38495
1596786000000|2020-08-07 07:40:00|996|995.6|996.8|996.2|998.4|997.6|996|995.4|51279
1596786300000|2020-08-07 07:45:00|996.6|996|995.6|995.2|998|997|995|994.4|56290
1596786600000|2020-08-07 07:50:00|995.8|995.4|994.4|993.6|996.8|996.4|993.6|993|42408
1596786900000|2020-08-07 07:55:00|994.2|993.8|997.8|997.4|997.8|997.4|993.2|992.4|33058
1596787200000|2020-08-07 08:00:00|998|997.6|997|996.4|999|998.4|996.8|996.4|32384
1596787500000|2020-08-07 08:05:00|996.8|996.6|995.6|995|997.6|996.8|995.6|995|50266
1596787800000|2020-08-07 08:10:00|995.4|995.2|997|996.2|997.2|997|995.4|995|93797
1596788100000|2020-08-07 08:15:00|996.8|996|997.6|997|997.6|997|996.4|996|24586
1596788400000|2020-08-07 08:20:00|997.4|996.8|998|997.4|998.8|998.4|997|996.6|30521
1596788700000|2020-08-07 08:25:00|997.8|997.2|995.8|995.4|998|997.6|995.8|995.2|24502
1596789000000|2020-08-07 08:30:00|996|995.6|994.2|993.4|996.8|996.2|993.4|993.2|89367
1596789300000|2020-08-07 08:35:00|994.4|993.6|992.6|992.2|994.8|994.4|991.6|991.4|43039
1596789600000|2020-08-07 08:40:00|992.4|992|993.2|992.8|994.2|993.4|992.2|991.4|30858
1596789900000|2020-08-07 08:45:00|993|992.6|992|991.6|994|993.2|990.8|990.2|72994
1596790200000|2020-08-07 08:50:00|991.8|991.4|991.2|990.8|992.8|992.2|991|990.6|22641
1596790500000|2020-08-07 08:55:00|991|990.6|990.8|990.4|992.2|991.6|990.8|990.2|46292
1596790800000|2020-08-07 09:00:00|991|990.2|989.8|989.2|991.6|991|989.4|989|77037
1596791100000|2020-08-07 09:05:00|989.4|989|990|989.6|991|990.4|988.6|988|32979
1596791400000|2020-08-07 09:10:00|989.8|989.4|986.8|986.4|990|989.6|986.8|986|60283
1596791700000|2020-08-07 09:15:00|986.6|986.2|988.6|988|988.8|988.4|986|985.4|76174
1596792000000|2020-08-07 09:20:00|988.4|987.8|988.8|988.4|989|988.4|987|986.8|26823
1596792300000|2020-08-07 09:25:00|988.6|988.2|987.4|986.8|988.6|988.2|986.4|986|31544
1596792600000|2020-08-07 09:30:00|987.2|986.6|986.8|986.4|987.4|987.2|986.2|985.6|25368
1596792900000|2020-08-07 09:35:00|986.6|986.2|987.2|986.8|988.2|987.8|986.6|986|53950
1596793200000|2020-08-07 09:40:00|987|986.6|990|989.4|990|989.4|986.8|986.4|34624
1596793500000|2020-08-07 09:45:00|989.8|989.2|988.4|988|990.4|989.8|988|987.6|50916
1596793800000|2020-08-07 09:50:00|988.2|987.8|988.4|988|988.6|988.2|987|986.6|55553
1596794100000|2020-08-07 09:55:00|988.2|987.8|987.6|987.2|989|988.4|986.8|986.6|50671
1596794400000|2020-08-07 10:00:00|987.4|987.4|988|987.8|988.2|987.8|986.4|986|31670
1596794700000|2020-08-07 10:05:00|988.2|987.6|987|986.4|988.8|988.2|986|985.6|67374
1596795000000|2020-08-07 10:10:00|986.8|986.6|988.2|987.8|988.2|988|986.4|986|19265
1596795300000|2020-08-07 10:15:00|988.4|988|989|988.6|990|989.4|988.4|988|38515
1596795600000|2020-08-07 10:20:00|989.2|988.8|990.6|990.4|991|990.8|988.8|988.2|46617
1596795900000|2020-08-07 10:25:00|990.8|990.2|991.4|991|991.6|991.2|990.8|990.2|10277
1596796200000|2020-08-07 10:30:00|991.6|991.2|991.8|991.2|992.2|991.6|990.8|990.2|13398
1596796500000|2020-08-07 10:35:00|991.6|991.4|992.2|991.8|993|992.4|991|990.8|68059
1596796800000|2020-08-07 10:40:00|992.4|992|992|991.8|993|992.4|991.4|991.2|21113
1596797100000|2020-08-07 10:45:00|991.8|991.6|992.8|992.2|992.8|992.2|991.6|991.2|18463
1596797400000|2020-08-07 10:50:00|992.6|992|992.2|991.6|992.8|992.4|991.2|990.8|24814
1596797700000|2020-08-07 10:55:00|992|991.8|993|992.4|993|992.6|991.4|991|20417
1596798000000|2020-08-07 11:00:00|993.2|992.6|992|991.6|993.8|993.2|992|991.6|31284
1596798300000|2020-08-07 11:05:00|991.8|991|989.6|989.2|991.8|991.2|989.6|989|93474
1596798600000|2020-08-07 11:10:00|989.8|989.4|990|989.8|990.6|990.2|989.2|988.8|26520
1596798900000|2020-08-07 11:15:00|989.8|989.6|989.2|989|990.2|990|989.2|988.8|12973
1596799200000|2020-08-07 11:20:00|989.4|989.2|989.6|989.2|990.8|990.4|989.2|989|20062
1596799500000|2020-08-07 11:25:00|989.8|989.4|989.4|988.8|990.2|989.6|989|988.6|26282
1596799800000|2020-08-07 11:30:00|989.2|988.6|989.2|988.8|990|989.4|989|988.6|21922
1596800100000|2020-08-07 11:35:00|989.4|989|986.8|986.4|989.6|989.2|986.4|986.2|53569
1596800400000|2020-08-07 11:40:00|987|986.2|986.6|986|987.2|986.8|984.4|984.2|124718
1596800700000|2020-08-07 11:45:00|986.4|986.2|986.6|986.2|987|986.6|985.8|985.2|61418
1596801000000|2020-08-07 11:50:00|986.8|986.4|986.6|985.8|987|986.4|985.8|985.4|33806
1596801300000|2020-08-07 11:55:00|986.8|986|986.4|986|987.4|986.8|985.8|985.4|16709
1596801600000|2020-08-07 12:00:00|986.6|986.2|986.8|986.4|987.6|987.2|986.2|986|41021
1596801900000|2020-08-07 12:05:00|986.4|986.2|985.8|985.6|986.4|986.2|985.4|985.2|77519
1596802200000|2020-08-07 12:10:00|986|985.4|988.4|987.8|988.4|987.8|985.8|985.2|88164
1596802500000|2020-08-07 12:15:00|988.2|987.6|988.4|987.8|988.4|987.8|987.4|987|12740
1596802800000|2020-08-07 12:20:00|988.2|987.6|988.2|987.8|989.6|989|988|987.4|35262
1596803100000|2020-08-07 12:25:00|988|987.6|989.6|988.8|989.8|988.8|987.2|987|31459
1596803400000|2020-08-07 12:30:00|990|992.4|996.2|995.6|997.2|996.6|989.8|988.8|136360
1596803700000|2020-08-07 12:35:00|996.4|995.8|993.2|992.6|996.6|995.8|993.2|992.4|52001
1596804000000|2020-08-07 12:40:00|993|992.4|991.4|991|993.2|992.6|990.6|990.2|21380
1596804300000|2020-08-07 12:45:00|991.6|991.2|992.4|992|992.4|992|991|990.6|26374
1596804600000|2020-08-07 12:50:00|992.2|991.8|992.8|992.4|992.8|992.4|991.2|991|43576
1596804900000|2020-08-07 12:55:00|992.6|992.6|992.4|992|992.8|992.6|991.6|991.2|23144
1596805200000|2020-08-07 13:00:00|992.2|991.8|993|992.6|993.2|993|991.6|991.2|29698
1596805500000|2020-08-07 13:05:00|992.8|992.8|993.2|993|993.2|993|992.8|992.4|40456
1596805800000|2020-08-07 13:10:00|993.4|992.8|993.2|992.8|994|993.6|993|992.6|43999
1596806100000|2020-08-07 13:15:00|993.4|993|993.6|993.2|994|993.6|992|991.8|43262
1596806400000|2020-08-07 13:20:00|993.4|993|993.2|992.8|993.4|993|992.6|992.4|27058
1596806700000|2020-08-07 13:25:00|993|992.6|993.6|993.2|994.2|993.6|992.6|992.2|57862
1596807000000|2020-08-07 13:30:00|993.8|993.4|996.6|996|997.2|996.8|992.6|992.4|91795
1596807300000|2020-08-07 13:35:00|996|996.2|992.8|992|996.6|996.2|992.8|992|77910
1596807600000|2020-08-07 13:40:00|992.6|992.2|992.6|992|993.2|992.8|991.2|990.8|39231
1596807900000|2020-08-07 13:45:00|992.8|992.2|995|994.6|995.4|995|992.8|992.2|68918
1596808200000|2020-08-07 13:50:00|995.2|994.8|993|992.4|995.4|995.2|992.8|992.2|56563
1596808500000|2020-08-07 13:55:00|992.8|992.2|993.8|993.6|993.8|993.6|992.4|992.2|42148
1596808800000|2020-08-07 14:00:00|993.6|993.2|993.8|993.6|995.2|995|993.6|993.2|55010
1596809100000|2020-08-07 14:05:00|994|993.8|995.2|994.8|995.4|995|993.4|993|40471
1596809400000|2020-08-07 14:10:00|995|995|995.6|995.2|997.2|996.6|994.6|994.4|120060
1596809700000|2020-08-07 14:15:00|995.8|995.4|994|993.4|996|995.4|993.2|992.8|55301
1596810000000|2020-08-07 14:20:00|993.8|993.2|993.2|992.8|993.8|993.4|992|991.8|40339
1596810300000|2020-08-07 14:25:00|993|993|994.6|994.2|994.8|994.4|992.8|992.4|69731
1596810600000|2020-08-07 14:30:00|994.4|994.4|998.2|997.8|998.4|997.8|994.4|994.2|71025
1596810900000|2020-08-07 14:35:00|998|997.6|998|997.8|998.2|997.8|997|996.4|77377
1596811200000|2020-08-07 14:40:00|998.2|998|999.4|999|1000|999.8|997.8|997.6|86832
1596811500000|2020-08-07 14:45:00|999.2|999.2|999|998.6|999.6|999.4|998.2|997.8|71757
1596811800000|2020-08-07 14:50:00|999.2|998.8|999.2|998.6|999.8|999.4|998.8|998.4|84656
1596812100000|2020-08-07 14:55:00|999|998.8|996.6|996.4|999|998.8|996.2|996|92442
1596812400000|2020-08-07 15:00:00|996.8|996.6|998|997.4|998.4|998|996.2|996|103882
1596812700000|2020-08-07 15:05:00|997.8|997.2|997.2|996.6|998.2|998|997|996.6|88287
1596813000000|2020-08-07 15:10:00|997|996.8|996.6|996.2|997.4|997.2|996.4|996|82809
1596813300000|2020-08-07 15:15:00|996.4|996|997.8|997.4|997.8|997.4|996.4|996|76007
1597042800000|2020-08-10 07:00:00|1012.5|1002.5|1008.5|1006.5|1014.5|1014|1007|1002.5|204269
1597043100000|2020-08-10 07:05:00|1008|1007|1020.5|1019|1024|1023|1008|1007|304547
1597043400000|2020-08-10 07:10:00|1021|1019.5|1020|1018.5|1025|1024|1017|1016|240417
1597043700000|2020-08-10 07:15:00|1019.5|1018|1026.5|1025|1026.5|1025.5|1019|1018|809986
1597044000000|2020-08-10 07:20:00|1027|1025.5|1033|1032|1033.5|1032|1026|1025|588918
1597044300000|2020-08-10 07:25:00|1033.5|1031.5|1029|1028|1033.5|1031.5|1025|1024|434697
1597044600000|2020-08-10 07:30:00|1029.5|1028.5|1029|1028|1030|1029|1028|1027.5|134649
1597044900000|2020-08-10 07:35:00|1029.5|1029|1028|1027|1029.5|1029|1026.5|1025.5|135713
1597045200000|2020-08-10 07:40:00|1028.5|1027.5|1026.5|1025|1029.5|1028.5|1024.5|1024|166302
1597045500000|2020-08-10 07:45:00|1026|1025.5|1028|1026.5|1028|1026.5|1025.5|1024.5|84429
1597045800000|2020-08-10 07:50:00|1027.5|1026|1021|1019.5|1027.5|1026.5|1019.5|1018.5|109777
1597046100000|2020-08-10 07:55:00|1020.5|1019|1023|1021.5|1023|1021.5|1020|1019|33763
1597046400000|2020-08-10 08:00:00|1022.5|1022|1022.5|1021.5|1024.5|1023|1022.5|1021.5|40100
1597046700000|2020-08-10 08:05:00|1022|1021|1019.5|1018.5|1022|1021|1018|1017.5|192797
1597047000000|2020-08-10 08:10:00|1018.5|1018|1018|1017|1019.5|1018.5|1017.5|1017|70741
1597047300000|2020-08-10 08:15:00|1017.5|1016.5|1019|1017.5|1020|1019|1016.5|1016|95253
1597047600000|2020-08-10 08:20:00|1019.5|1018|1016|1015|1020.5|1019.5|1015|1014.5|64707
1597047900000|2020-08-10 08:25:00|1015.5|1014.5|1016.5|1015.5|1016.5|1015.5|1013.5|1013|45898
1597048200000|2020-08-10 08:30:00|1016|1015|1019|1018|1019|1018.5|1016|1015|148626
1597048500000|2020-08-10 08:35:00|1019.5|1018.5|1018.5|1017.5|1021.5|1020.5|1018.5|1017.5|73384
1597048800000|2020-08-10 08:40:00|1018|1018|1017.5|1016.5|1019.5|1018.5|1015.5|1015|54041
1597049100000|2020-08-10 08:45:00|1017|1017|1020|1019.5|1020|1019.5|1017|1016|22973
1597049400000|2020-08-10 08:50:00|1020.5|1019|1023.5|1022.5|1023.5|1023|1019.5|1019|101392
1597049700000|2020-08-10 08:55:00|1024|1023|1024|1023|1024.5|1023.5|1023.5|1022.5|40532
1597050000000|2020-08-10 09:00:00|1024.5|1023.5|1025|1024|1025|1024.5|1023|1022|77606
1597050300000|2020-08-10 09:05:00|1024.5|1024.5|1027|1026|1027|1026|1024.5|1024|86556
1597050600000|2020-08-10 09:10:00|1027.5|1026.5|1026.5|1025.5|1028|1027|1026|1024.5|164753
1597050900000|2020-08-10 09:15:00|1026|1025|1024|1023|1026.5|1025.5|1023|1022.5|65943
1597051200000|2020-08-10 09:20:00|1024.5|1023.5|1026|1025|1026.5|1026|1024.5|1023.5|70337
1597051500000|2020-08-10 09:25:00|1026.5|1025.5|1024.5|1023.5|1027|1026|1024.5|1023.5|71493
1597051800000|2020-08-10 09:30:00|1025|1024|1023.5|1022.5|1025|1024|1023.5|1022.5|38789
1597052100000|2020-08-10 09:35:00|1024|1023|1024|1023|1024|1023.5|1023|1022.5|25868
1597052400000|2020-08-10 09:40:00|1024.5|1023.5|1024.5|1024|1025|1024|1024|1023|27179
1597052700000|2020-08-10 09:45:00|1025|1024.5|1026|1025.5|1026|1025.5|1024.5|1024.5|58391
1597053000000|2020-08-10 09:50:00|1025.5|1025|1025|1024|1026|1025|1024.5|1024|48072
1597053300000|2020-08-10 09:55:00|1024.5|1024.5|1024.5|1023.5|1025|1024.5|1024|1023.5|40827
1597053600000|2020-08-10 10:00:00|1024|1023|1022.5|1021.5|1024|1023|1022.5|1021.5|21345
1597053900000|2020-08-10 10:05:00|1022|1021|1023|1022|1023|1022|1021.5|1021|27926
1597054200000|2020-08-10 10:10:00|1023.5|1022.5|1023|1022.5|1023.5|1023|1023|1022.5|47835
1597054500000|2020-08-10 10:15:00|1022.5|1022|1022.5|1021.5|1023|1022.5|1021.5|1020.5|29129
1597054800000|2020-08-10 10:20:00|1022|1022|1023|1022|1023|1022.5|1022|1022|7843
1597055100000|2020-08-10 10:25:00|1023.5|1022.5|1024.5|1023.5|1024.5|1024|1023|1022.5|55937
1597055400000|2020-08-10 10:30:00|1025|1024.5|1026|1025.5|1026|1025.5|1025|1024.5|22065
1597055700000|2020-08-10 10:35:00|1026.5|1026|1025|1024|1026.5|1026|1024.5|1023.5|73051
1597056000000|2020-08-10 10:40:00|1024.5|1023.5|1024.5|1024|1024.5|1024|1024|1023.5|9704
1597056300000|2020-08-10 10:45:00|1024|1023.5|1023|1022.5|1025|1024|1023|1022.5|46801
1597056600000|2020-08-10 10:50:00|1023.5|1021.5|1022.5|1021.5|1023.5|1021.5|1021.5|1020.5|77493
1597056900000|2020-08-10 10:55:00|1022|1021|1024|1023|1024|1023|1021.5|1021|21301
1597057200000|2020-08-10 11:00:00|1023.5|1023.5|1024|1023|1024|1023.5|1023.5|1023|26209
1597057500000|2020-08-10 11:05:00|1023.5|1022.5|1023|1022.5|1024|1022.5|1022.5|1022|19661
1597057800000|2020-08-10 11:10:00|1022.5|1022|1023.5|1022.5|1023.5|1022.5|1022.5|1022|15003
1597058100000|2020-08-10 11:15:00|1024|1023|1023.5|1022.5|1024|1023|1023|1022.5|32640
1597058400000|2020-08-10 11:20:00|1024|1023|1024.5|1024|1024.5|1024|1024|1023|11352
1597058700000|2020-08-10 11:25:00|1025|1024.5|1024|1023|1025|1024.5|1024|1023|26778
1597059000000|2020-08-10 11:30:00|1023.5|1022.5|1021|1020|1023.5|1022.5|1021|1020|18882
1597059300000|2020-08-10 11:35:00|1021.5|1020.5|1021.5|1020.5|1021.5|1021|1021|1020|18504
1597059600000|2020-08-10 11:40:00|1022|1021|1022.5|1022|1022.5|1022|1022|1021|10190
1597059900000|2020-08-10 11:45:00|1023|1022.5|1019.5|1018.5|1023|1022.5|1019.5|1018.5|49513
1597060200000|2020-08-10 11:50:00|1020|1019.5|1020|1019|1020|1019.5|1019|1018|20631
1597060500000|2020-08-10 11:55:00|1020.5|1019.5|1022.5|1021.5|1022.5|1022|1020.5|1019.5|20616
1597060800000|2020-08-10 12:00:00|1023|1022|1021.5|1020.5|1023|1022.5|1021|1020.5|35161
1597061100000|2020-08-10 12:05:00|1021|1019.5|1020|1019|1021|1020|1019.5|1019|50154
1597061400000|2020-08-10 12:10:00|1019.5|1018.5|1020|1019|1020|1019|1019|1018|17801
1597061700000|2020-08-10 12:15:00|1020.5|1019.5|1021.5|1020.5|1021.5|1021|1020.5|1019.5|13503
1597062000000|2020-08-10 12:20:00|1021|1020|1021.5|1020.5|1021.5|1021|1020.5|1020|22254
1597062300000|2020-08-10 12:25:00|1021|1021|1020.5|1020|1021.5|1021|1020.5|1019.5|36182
1597062600000|2020-08-10 12:30:00|1020|1019.5|1019.5|1019|1020.5|1019.5|1019.5|1019|37206
1597062900000|2020-08-10 12:35:00|1020|1019.5|1020|1019.5|1020|1019.5|1019|1018|24658
1597063200000|2020-08-10 12:40:00|1020.5|1020|1020|1019.5|1021|1020.5|1020|1019.5|47509
1597063500000|2020-08-10 12:45:00|1020.5|1020|1020.5|1019.5|1020.5|1020|1020.5|1019.5|23372
1597063800000|2020-08-10 12:50:00|1020|1020|1020.5|1020|1020.5|1020|1020|1019.5|15654
1597064100000|2020-08-10 12:55:00|1021|1020.5|1022|1021|1022|1021.5|1021|1020.5|28802
1597064400000|2020-08-10 13:00:00|1022.5|1021.5|1020|1019|1022.5|1022|1019.5|1019|59634
1597064700000|2020-08-10 13:05:00|1019.5|1018.5|1020|1019|1020|1019|1019|1018|28316
1597065000000|2020-08-10 13:10:00|1020.5|1019.5|1021|1020.5|1021|1020.5|1020|1019.5|23408
1597065300000|2020-08-10 13:15:00|1021.5|1021|1022|1021|1022.5|1022|1021|1020.5|54483
1597065600000|2020-08-10 13:20:00|1022.5|1021.5|1023|1022|1023|1022|1022|1021.5|27288
1597065900000|2020-08-10 13:25:00|1023.5|1022.5|1023.5|1023|1024|1023|1023.5|1022.5|46752
1597066200000|2020-08-10 13:30:00|1024|1023.5|1028.5|1027.5|1028.5|1028|1024|1023|116069
1597066500000|2020-08-10 13:35:00|1028|1027|1025|1024|1028|1027|1025|1024|189088
1597066800000|2020-08-10 13:40:00|1024.5|1024.5|1026|1025|1026|1025.5|1024.5|1024.5|39227
1597067100000|2020-08-10 13:45:00|1026.5|1025.5|1024.5|1023.5|1027|1026|1023.5|1023|80505
1597067400000|2020-08-10 13:50:00|1025|1024|1023|1022|1025.5|1024.5|1023|1022|48674
1597067700000|2020-08-10 13:55:00|1023.5|1022.5|1025|1024|1025|1024.5|1023.5|1022.5|43600
1597068000000|2020-08-10 14:00:00|1025.5|1024.5|1023|1022|1025.5|1025|1022|1021.5|83800
1597068300000|2020-08-10 14:05:00|1022.5|1022.5|1024.5|1024|1025|1024.5|1022.5|1022|64003
1597068600000|2020-08-10 14:10:00|1024|1023.5|1025|1024|1025|1024.5|1023.5|1023|68553
1597068900000|2020-08-10 14:15:00|1025.5|1024.5|1026|1025|1026|1025.5|1024.5|1023.5|70037
1597069200000|2020-08-10 14:20:00|1025.5|1024.5|1023.5|1022.5|1026|1024.5|1023|1022.5|54003
1597069500000|2020-08-10 14:25:00|1024|1023|1024.5|1023.5|1024.5|1024|1024|1023|81712
1597069800000|2020-08-10 14:30:00|1024|1023|1023.5|1023|1024|1023.5|1022|1021.5|62155
1597070100000|2020-08-10 14:35:00|1024|1023.5|1023|1022.5|1025|1024.5|1023|1022.5|176609
1597070400000|2020-08-10 14:40:00|1023.5|1023|1023.5|1023|1024.5|1024|1023|1022.5|51455
1597070700000|2020-08-10 14:45:00|1023|1022.5|1021.5|1020.5|1023.5|1022.5|1021|1020.5|84775
1597071000000|2020-08-10 14:50:00|1020.5|1020|1021.5|1020.5|1021.5|1021|1020|1019.5|119303
1597071300000|2020-08-10 14:55:00|1022|1021|1020|1019.5|1023|1022.5|1020|1019.5|97819
1597071600000|2020-08-10 15:00:00|1019.5|1019|1022|1021|1022|1021.5|1019.5|1019|70093
1597071900000|2020-08-10 15:05:00|1021.5|1021.5|1021.5|1021|1022.5|1022|1021|1020.5|95498
1597072200000|2020-08-10 15:10:00|1021|1020.5|1022.5|1022|1022.5|1022|1021|1020.5|93327
1597072500000|2020-08-10 15:15:00|1022|1021.5|1022.5|1022|1023|1022.5|1021.5|1021|138265
1597129200000|2020-08-11 07:00:00|1031|1030|1034|1033|1038|1037.5|1031|1030|397742
1597129500000|2020-08-11 07:05:00|1034.5|1033.5|1030.5|1029|1035|1033.5|1027.5|1026.5|130166
1597129800000|2020-08-11 07:10:00|1030|1029.5|1032|1031|1033|1032|1029.5|1028.5|97836
1597130100000|2020-08-11 07:15:00|1032.5|1031.5|1031|1029.5|1037|1036|1030.5|1029.5|162519
1597130400000|2020-08-11 07:20:00|1031.5|1030|1033|1031.5|1035.5|1034.5|1031.5|1030|96560
1597130700000|2020-08-11 07:25:00|1033.5|1032|1032.5|1031|1034.5|1033.5|1032|1031|78015
1597131000000|2020-08-11 07:30:00|1033|1031.5|1034.5|1033.5|1035|1034|1032.5|1031.5|93504
1597131300000|2020-08-11 07:35:00|1035|1033|1034|1032.5|1035|1033|1032.5|1032|33848
1597131600000|2020-08-11 07:40:00|1033.5|1033|1036|1035|1036.5|1036|1033.5|1033|128021
1597131900000|2020-08-11 07:45:00|1036.5|1035.5|1036.5|1035.5|1037|1036|1036|1035|35679
1597132200000|2020-08-11 07:50:00|1036|1036|1033.5|1033|1037|1036.5|1033.5|1033|70345
1597132500000|2020-08-11 07:55:00|1034|1033.5|1034.5|1033.5|1034.5|1034|1033.5|1033|18196
1597132800000|2020-08-11 08:00:00|1033.5|1033|1034|1033|1034|1033|1033|1032|86888
1597133100000|2020-08-11 08:05:00|1034.5|1033.5|1034|1033|1036|1035|1034|1033|56450
1597133400000|2020-08-11 08:10:00|1034.5|1033.5|1033.5|1032.5|1035.5|1034.5|1033|1032.5|61002
1597133700000|2020-08-11 08:15:00|1034|1033.5|1033|1032|1034|1033.5|1032.5|1032|31394
1597134000000|2020-08-11 08:20:00|1032|1031.5|1034.5|1033.5|1035|1034|1032|1031.5|115507
1597134300000|2020-08-11 08:25:00|1034|1034|1037|1036|1037|1036.5|1034|1033.5|88715
1597134600000|2020-08-11 08:30:00|1037.5|1036.5|1038|1037.5|1038|1037.5|1037|1036.5|569911
1597134900000|2020-08-11 08:35:00|1038.5|1038|1038.5|1037.5|1039|1038.5|1037.5|1037|149183
1597135200000|2020-08-11 08:40:00|1038|1037|1038|1037.5|1038|1037.5|1037|1036|42713
1597135500000|2020-08-11 08:45:00|1038.5|1038|1038.5|1038|1039|1038.5|1038|1037.5|60223
1597135800000|2020-08-11 08:50:00|1039|1038.5|1039.5|1038.5|1039.5|1039|1038.5|1038|180551
1597136100000|2020-08-11 08:55:00|1039|1039|1043.5|1042.5|1044|1043|1039|1039|395806
1597136400000|2020-08-11 09:00:00|1043|1043|1043|1042.5|1044|1043.5|1043|1042.5|39347
1597136700000|2020-08-11 09:05:00|1043.5|1043|1045.5|1045|1045.5|1045|1043.5|1043|85188
1597137000000|2020-08-11 09:10:00|1046|1045.5|1046|1045.5|1046|1045.5|1045|1044.5|146869
1597137300000|2020-08-11 09:15:00|1045.5|1045|1045.5|1044.5|1046|1045.5|1044.5|1044|119640
1597137600000|2020-08-11 09:20:00|1046|1045|1045.5|1044.5|1046|1045.5|1045|1044.5|93008
1597137900000|2020-08-11 09:25:00|1045|1045|1042.5|1042|1046.5|1046|1042|1041|206146
1597138200000|2020-08-11 09:30:00|1042|1041.5|1044|1043.5|1044|1043.5|1040.5|1039.5|161805
1597138500000|2020-08-11 09:35:00|1044.5|1044|1044.5|1043.5|1046|1045.5|1043.5|1043|142935
1597138800000|2020-08-11 09:40:00|1045|1044|1045|1044.5|1046|1045.5|1044.5|1044|63037
1597139100000|2020-08-11 09:45:00|1045.5|1045|1046.5|1046|1047|1046|1044.5|1043.5|80222
1597139400000|2020-08-11 09:50:00|1047|1046.5|1046|1045|1047.5|1047|1045.5|1045|67671
1597139700000|2020-08-11 09:55:00|1045.5|1045.5|1046|1045.5|1047|1046.5|1045.5|1045|52326
1597140000000|2020-08-11 10:00:00|1046.5|1046|1045.5|1045|1047|1046.5|1045|1044|61687
1597140300000|2020-08-11 10:05:00|1046|1045.5|1047|1046.5|1047.5|1047|1045|1044.5|74666
1597140600000|2020-08-11 10:10:00|1046.5|1046|1045|1044.5|1047.5|1046.5|1045|1044.5|64262
1597140900000|2020-08-11 10:15:00|1045.5|1045|1045|1044.5|1046|1045|1045|1044|30194
1597141200000|2020-08-11 10:20:00|1044.5|1044|1044.5|1044|1045|1044.5|1043|1042|80833
1597141500000|2020-08-11 10:25:00|1045|1044.5|1045|1044|1045|1044.5|1044.5|1043.5|16652
1597141800000|2020-08-11 10:30:00|1044.5|1044.5|1044|1043.5|1045.5|1045|1043|1042.5|93120
1597142100000|2020-08-11 10:35:00|1043.5|1043|1043|1042.5|1044|1043.5|1043|1042.5|42600
1597142400000|2020-08-11 10:40:00|1043.5|1043|1044|1043.5|1044|1043.5|1042.5|1042|38059
1597142700000|2020-08-11 10:45:00|1043.5|1043|1043|1042.5|1044|1043.5|1043|1042|27374
1597143000000|2020-08-11 10:50:00|1042.5|1042|1043.5|1043|1044|1043.5|1042.5|1042|38202
1597143300000|2020-08-11 10:55:00|1044|1043.5|1045|1044.5|1045|1044.5|1044|1043.5|17392
1597143600000|2020-08-11 11:00:00|1044.5|1044|1045.5|1044.5|1045.5|1045|1044|1043.5|80423
1597143900000|2020-08-11 11:05:00|1046|1045|1045.5|1045|1046.5|1045.5|1045|1044.5|49471
1597144200000|2020-08-11 11:10:00|1046|1045.5|1046|1045.5|1046.5|1046|1045.5|1045|38985
1597144500000|2020-08-11 11:15:00|1046.5|1046|1049|1048|1049|1048|1046.5|1046|130845
1597144800000|2020-08-11 11:20:00|1048.5|1048.5|1048.5|1047.5|1049|1048.5|1047.5|1047|65952
1597145100000|2020-08-11 11:25:00|1048|1047|1046.5|1046|1048|1047|1046|1045.5|83172
1597145400000|2020-08-11 11:30:00|1047|1046.5|1047|1046.5|1047|1046.5|1046.5|1046|12644
1597145700000|2020-08-11 11:35:00|1046.5|1046|1045.5|1045|1047|1046|1045.5|1045|74352
1597146000000|2020-08-11 11:40:00|1046|1045.5|1046|1045|1046.5|1045.5|1045.5|1045|43055
1597146300000|2020-08-11 11:45:00|1046.5|1045.5|1046.5|1046|1047|1046.5|1046|1045.5|18220
1597146600000|2020-08-11 11:50:00|1047|1043.5|1045|1044|1047|1045.5|1044.5|1043.5|136845
1597146900000|2020-08-11 11:55:00|1044.5|1043.5|1043.5|1043|1044.5|1043.5|1043|1042.5|27277
1597147200000|2020-08-11 12:00:00|1044|1043.5|1043.5|1043|1044.5|1044|1043|1042|54750
1597147500000|2020-08-11 12:05:00|1043|1042.5|1043.5|1043|1044|1043.5|1043|1042.5|13005
1597147800000|2020-08-11 12:10:00|1044|1043.5|1044|1043.5|1044|1043.5|1043.5|1043|22193
1597148100000|2020-08-11 12:15:00|1044.5|1044|1047|1046|1047|1046|1044.5|1044|82639
1597148400000|2020-08-11 12:20:00|1046.5|1046.5|1048.5|1048|1048.5|1048|1046.5|1046.5|96995
1597148700000|2020-08-11 12:25:00|1049|1048.5|1046.5|1046|1049|1048.5|1046.5|1046|104047
1597149000000|2020-08-11 12:30:00|1046|1045|1046|1045.5|1046.5|1046|1045.5|1044.5|61600
1597149300000|2020-08-11 12:35:00|1046.5|1046|1047.5|1047|1048|1047.5|1046.5|1045.5|59948
1597149600000|2020-08-11 12:40:00|1047|1046.5|1047|1046.5|1047.5|1047|1046.5|1046|38646
1597149900000|2020-08-11 12:45:00|1047.5|1047|1046.5|1046|1047.5|1047|1046.5|1045.5|61851
1597150200000|2020-08-11 12:50:00|1047|1046.5|1047|1046.5|1047|1046.5|1046.5|1045.5|52122
1597150500000|2020-08-11 12:55:00|1046.5|1046|1047|1046.5|1047|1046.5|1046|1045.5|37414
1597150800000|2020-08-11 13:00:00|1047.5|1047|1048|1047.5|1049|1048.5|1047|1046.5|77975
1597151100000|2020-08-11 13:05:00|1048.5|1048|1048.5|1048|1049|1048.5|1048|1047.5|86810
1597151400000|2020-08-11 13:10:00|1049|1048.5|1047|1046.5|1049.5|1049|1047|1046.5|63705
1597151700000|2020-08-11 13:15:00|1046.5|1046|1048|1047|1048|1047|1046.5|1046|26157
1597152000000|2020-08-11 13:20:00|1047.5|1047.5|1046.5|1046|1048|1047.5|1046.5|1046|48951
1597152300000|2020-08-11 13:25:00|1047|1046.5|1047|1046.5|1047|1046.5|1045.5|1045|44338
1597152600000|2020-08-11 13:30:00|1047.5|1047|1046.5|1046|1049.5|1049|1046.5|1046|116235
1597152900000|2020-08-11 13:35:00|1047|1046.5|1048.5|1047.5|1049|1048.5|1047|1046.5|72147
1597153200000|2020-08-11 13:40:00|1048|1048|1049.5|1049|1050|1049|1048|1047.5|54735
1597153500000|2020-08-11 13:45:00|1050|1049.5|1049|1048.5|1050|1049.5|1049|1048.5|79117
1597153800000|2020-08-11 13:50:00|1049.5|1049|1046|1045.5|1050|1049.5|1045.5|1045|111904
1597154100000|2020-08-11 13:55:00|1045.5|1045|1041.5|1041|1046|1045.5|1041.5|1041|218283
1597154400000|2020-08-11 14:00:00|1042|1041.5|1043.5|1042.5|1043.5|1043|1040|1039.5|120654
1597154700000|2020-08-11 14:05:00|1043|1043|1039|1038.5|1043.5|1043|1038.5|1038|102464
1597155000000|2020-08-11 14:10:00|1039.5|1039|1041|1040.5|1041|1040.5|1039|1038.5|106286
1597155300000|2020-08-11 14:15:00|1040.5|1040|1045|1044|1045|1044.5|1040.5|1040|74730
1597155600000|2020-08-11 14:20:00|1044.5|1044.5|1042.5|1042|1045|1044.5|1042|1041.5|81347
1597155900000|2020-08-11 14:25:00|1043|1042.5|1043.5|1043|1043.5|1043|1042|1041.5|149142
1597156200000|2020-08-11 14:30:00|1043|1042.5|1044|1043|1044|1043.5|1043|1042.5|123166
1597156500000|2020-08-11 14:35:00|1044.5|1043.5|1045.5|1045|1045.5|1045|1044|1043.5|88863
1597156800000|2020-08-11 14:40:00|1046|1045.5|1046|1045|1046.5|1046|1045.5|1045|64894
1597157100000|2020-08-11 14:45:00|1046.5|1045.5|1046.5|1046|1048|1047|1046|1045|70058
1597157400000|2020-08-11 14:50:00|1047|1046.5|1048|1047|1048|1047.5|1047|1046|53516
1597157700000|2020-08-11 14:55:00|1047.5|1047.5|1048|1047.5|1048.5|1048|1047.5|1047|93467
1597158000000|2020-08-11 15:00:00|1048.5|1048|1048.5|1047.5|1049|1048.5|1048|1047.5|162456
1597158300000|2020-08-11 15:05:00|1049|1048|1049|1048.5|1050|1049.5|1049|1048|149178
1597158600000|2020-08-11 15:10:00|1048.5|1048|1048.5|1048|1049|1048|1047.5|1047|176777
1597158900000|2020-08-11 15:15:00|1049|1048.5|1049.5|1048.5|1049.5|1049|1049|1048.5|121587
1597215600000|2020-08-12 07:00:00|1048|1045|1048|1047|1052|1051.5|1044.5|1043|436696
1597215900000|2020-08-12 07:05:00|1048.5|1047.5|1054.5|1053.5|1058|1057|1048.5|1047.5|217080
1597216200000|2020-08-12 07:10:00|1054|1053|1056.5|1054.5|1059|1058|1051.5|1050.5|89458
1597216500000|2020-08-12 07:15:00|1057|1055|1062.5|1061.5|1062.5|1061.5|1057|1055|320853
1597216800000|2020-08-12 07:20:00|1062|1061|1065.5|1064.5|1066|1065.5|1058|1057.5|448501
1597217100000|2020-08-12 07:25:00|1065|1065|1065|1064|1067|1066|1063|1062.5|116691
1597217400000|2020-08-12 07:30:00|1065.5|1064.5|1064|1063|1067|1066|1062|1061.5|163742
1597217700000|2020-08-12 07:35:00|1064.5|1063.5|1061.5|1061|1065.5|1065|1061|1060.5|86493
1597218000000|2020-08-12 07:40:00|1062|1061.5|1063|1062|1064.5|1064|1062|1061.5|57320
1597218300000|2020-08-12 07:45:00|1063.5|1062.5|1066|1065|1067|1066|1063.5|1062.5|94539
1597218600000|2020-08-12 07:50:00|1065.5|1064.5|1065|1064|1066|1065|1063.5|1063|69008
1597218900000|2020-08-12 07:55:00|1065.5|1064.5|1065|1064|1065.5|1064.5|1064|1063.5|51765
1597219200000|2020-08-12 08:00:00|1064.5|1064.5|1062.5|1062|1066|1065.5|1061.5|1060|130673
1597219500000|2020-08-12 08:05:00|1062|1061.5|1062|1061|1062.5|1061.5|1059.5|1059|114720
1597219800000|2020-08-12 08:10:00|1062.5|1061.5|1062.5|1061.5|1064.5|1064|1062|1061|88428
1597220100000|2020-08-12 08:15:00|1063|1062|1064.5|1063.5|1064.5|1063.5|1062|1061.5|16264
1597220400000|2020-08-12 08:20:00|1065|1064|1065|1064.5|1067|1066.5|1065|1064|91188
1597220700000|2020-08-12 08:25:00|1065.5|1064|1068|1067|1070|1069.5|1064.5|1064|354918
1597221000000|2020-08-12 08:30:00|1068.5|1067.5|1068|1067|1069|1068.5|1067|1066|86213
1597221300000|2020-08-12 08:35:00|1068.5|1067.5|1067.5|1066.5|1069|1068.5|1067|1066|38824
1597221600000|2020-08-12 08:40:00|1067|1066|1064.5|1063|1067|1066.5|1064|1063|59276
1597221900000|2020-08-12 08:45:00|1065|1063.5|1066.5|1065.5|1066.5|1065.5|1065|1063.5|35912
1597222200000|2020-08-12 08:50:00|1067|1066.5|1067.5|1066.5|1067.5|1067|1064.5|1064|281860
1597222500000|2020-08-12 08:55:00|1067|1066|1068|1067.5|1068|1067.5|1066|1065.5|58999
1597222800000|2020-08-12 09:00:00|1068.5|1068|1070|1069.5|1070|1069.5|1068|1067|85116
1597223100000|2020-08-12 09:05:00|1070.5|1070|1070.5|1070|1070.5|1070|1070|1069|138041
1597223400000|2020-08-12 09:10:00|1070|1069.5|1071.5|1071|1071.5|1071|1069.5|1069|95328
1597223700000|2020-08-12 09:15:00|1072|1071.5|1072.5|1072|1072.5|1072|1071|1070.5|123676
1597224000000|2020-08-12 09:20:00|1072|1071.5|1074|1073.5|1074|1073.5|1072|1071.5|62777
1597224300000|2020-08-12 09:25:00|1073.5|1073|1072.5|1071.5|1073.5|1073|1072|1071|75589
1597224600000|2020-08-12 09:30:00|1073|1072|1073.5|1073|1074|1073.5|1073|1072|48052
1597224900000|2020-08-12 09:35:00|1073|1072.5|1073.5|1073|1074.5|1073.5|1073|1072.5|49614
1597225200000|2020-08-12 09:40:00|1074|1073.5|1072.5|1072|1074|1073.5|1072.5|1072|107221
1597225500000|2020-08-12 09:45:00|1073|1072.5|1073|1072.5|1073.5|1073|1072.5|1072|36348
1597225800000|2020-08-12 09:50:00|1073.5|1073|1074.5|1074|1074.5|1074|1073.5|1073|51798
1597226100000|2020-08-12 09:55:00|1074|1073.5|1073.5|1073|1074|1073.5|1073.5|1073|75086
1597226400000|2020-08-12 10:00:00|||||||||118706
1597226700000|2020-08-12 10:05:00|1074|1073.5|1074|1073|1074.5|1074|1073.5|1073|68123
1597227000000|2020-08-12 10:10:00|1073.5|1073.5|1075.5|1075|1076|1075.5|1073.5|1073|148941
1597227300000|2020-08-12 10:15:00|1075|1074.5|1074.5|1074|1075.5|1074.5|1073.5|1072.5|47512
1597227600000|2020-08-12 10:20:00|1075|1074.5|1074|1073|1075.5|1075|1074|1073|108763
1597227900000|2020-08-12 10:25:00|1073.5|1072.5|1074|1073.5|1074|1073.5|1072.5|1071.5|77124
1597228200000|2020-08-12 10:30:00|1074.5|1074|1075.5|1075|1076|1075.5|1074.5|1074|67119
1597228500000|2020-08-12 10:35:00|1076|1075.5|1076|1075.5|1076.5|1076|1075.5|1075|51946
1597228800000|2020-08-12 10:40:00|1075.5|1075|1075|1074.5|1075.5|1075|1074.5|1074|60169
1597229100000|2020-08-12 10:45:00|1075.5|1075|1076|1075.5|1076|1075.5|1075.5|1075|17183
1597229400000|2020-08-12 10:50:00|1076.5|1076|1077.5|1077|1078|1077|1076|1076|62905
1597229700000|2020-08-12 10:55:00|1077|1076.5|1077|1076|1078|1077.5|1076.5|1076|61367
1597230000000|2020-08-12 11:00:00|1076.5|1075.5|1077.5|1077|1077.5|1077|1076|1075.5|46283
1597230300000|2020-08-12 11:05:00|1078|1077.5|1078|1077.5|1078|1077.5|1077.5|1077|33723
1597230600000|2020-08-12 11:10:00|1077.5|1077|1078|1077|1078|1077.5|1077.5|1077|45703
1597230900000|2020-08-12 11:15:00|1078.5|1077.5|1077.5|1077|1078.5|1078|1077.5|1077|41243
1597231200000|2020-08-12 11:20:00|1078|1077.5|1078|1077.5|1078.5|1077.5|1077.5|1077|34082
1597231500000|2020-08-12 11:25:00|1078.5|1078|1078.5|1077.5|1079|1078.5|1078|1077|88077
1597231800000|2020-08-12 11:30:00|1079|1078|1078.5|1078|1079|1078.5|1078|1077.5|36526
1597232100000|2020-08-12 11:35:00|1079|1078.5|1079.5|1078.5|1079.5|1079|1078.5|1078|61013
1597232400000|2020-08-12 11:40:00|1079|1079|1078.5|1078|1079.5|1079|1078.5|1078|31486
1597232700000|2020-08-12 11:45:00|1079|1078.5|1078.5|1078|1079|1078.5|1078.5|1078|17868
1597233000000|2020-08-12 11:50:00|1079|1078.5|1079.5|1079|1079.5|1079|1079|1078|64511
1597233300000|2020-08-12 11:55:00|1079|1078.5|1078.5|1078|1079|1078.5|1078|1077.5|52614
1597233600000|2020-08-12 12:00:00|1079||1078.5||1079||1078.5||31466
1597233900000|2020-08-12 12:05:00|1079|1078.5|1077.5|1077|1079|1078.5|1077.5|1077|63544
1597234200000|2020-08-12 12:10:00|1078|1077.5|1079|1078|1079|1078.5|1077.5|1077.5|28661
1597234500000|2020-08-12 12:15:00|1078.5|1078.5|1078|1077.5|1079|1078.5|1078|1077.5|61037
1597234800000|2020-08-12 12:20:00|1078.5|1078|1078.5|1078|1079|1078.5|1078|1077.5|57043
1597235100000|2020-08-12 12:25:00|1079|1078.5|1077|1076|1079|1078.5|1076.5|1076|71061
1597235400000|2020-08-12 12:30:00|1077.5|1076.5|1079|1078.5|1079|1078.5|1076.5|1076|42362
1597235700000|2020-08-12 12:35:00|1078.5|1078|1079|1078.5|1079|1078.5|1078.5|1078|55726
1597236000000|2020-08-12 12:40:00|1078.5|1078|1079.5|1078.5|1081|1080.5|1078.5|1078|296214
1597236300000|2020-08-12 12:45:00|1079|1079|1078|1077.5|1079|1079|1077|1076|104959
1597236600000|2020-08-12 12:50:00|1078.5|1078|1078|1077.5|1079|1078|1078|1077|50033
1597236900000|2020-08-12 12:55:00|1077.5|1077|1078.5|1078|1078.5|1078|1077.5|1077|49938
1597237200000|2020-08-12 13:00:00|1079|1077.5|1078|1077.5|1079|1078|1078|1077.5|121842
1597237500000|2020-08-12 13:05:00|1078.5|1077|1077.5|1077|1078.5|1077|1077.5|1077|44454
1597237800000|2020-08-12 13:10:00|1078|1077.5|1078|1077|1078|1077.5|1077.5|1077|46875
1597238100000|2020-08-12 13:15:00|1077.5|1077.5|1077|1076.5|1078|1077.5|1077|1076.5|64926
1597238400000|2020-08-12 13:20:00|1076.5|1076|1077.5|1077|1077.5|1077|1076|1075.5|84128
1597238700000|2020-08-12 13:25:00|1077|1076.5|1077.5|1077|1079.5|1079|1077|1076.5|518687
1597239000000|2020-08-12 13:30:00|1077|1076.5|1074.5|1073.5|1077|1076.5|1074|1073.5|205145
1597239300000|2020-08-12 13:35:00|1075|1074|1073|1072|1075.5|1075|1072.5|1072|77359
1597239600000|2020-08-12 13:40:00|1072.5|1072.5|1073|1072.5|1074|1073.5|1072.5|1072|120255
1597239900000|2020-08-12 13:45:00|1073.5|1073|1074|1073.5|1074.5|1074|1072.5|1072|207840
1597240200000|2020-08-12 13:50:00|1074.5|1073|1074.5|1073.5|1074.5|1073.5|1072.5|1072|111525
1597240500000|2020-08-12 13:55:00|1074|1074|1073.5|1073|1075.5|1075|1072.5|1072|169396
1597240800000|2020-08-12 14:00:00|1074|1073.5|1073.5|1073|1074|1073.5|1072|1071|165581
1597241100000|2020-08-12 14:05:00|1074|1073.5|1075|1074.5|1076.5|1076|1074|1073|161592
1597241400000|2020-08-12 14:10:00|1075.5|1075|1076|1075|1076.5|1076|1075|1074|98352
1597241700000|2020-08-12 14:15:00|1075.5|1075.5|1077|1076.5|1077|1076.5|1075.5|1075.5|83527
1597242000000|2020-08-12 14:20:00|1076.5|1076|1077.5|1077|1078|1077.5|1076.5|1076|168924
1597242300000|2020-08-12 14:25:00|1077|1076.5|1075|1074.5|1077.5|1077|1074|1073.5|161574
1597242600000|2020-08-12 14:30:00|1075.5|1075|1074.5|1074|1076|1075.5|1073.5|1073|125390
1597242900000|2020-08-12 14:35:00|1075|1074.5|1074|1073.5|1075|1074.5|1073|1072.5|105860
1597243200000|2020-08-12 14:40:00|1074.5|1074|1076|1075.5|1076|1075.5|1074|1073.5|126106
1597243500000|2020-08-12 14:45:00|1076.5|1076|1073|1072.5|1076.5|1076|1073|1072.5|157577
1597243800000|2020-08-12 14:50:00|1072.5|1072|1071.5|1071|1073|1072.5|1071|1070.5|127521
1597244100000|2020-08-12 14:55:00|1072|1071.5|1070|1069.5|1072|1071.5|1069.5|1069|212514
1597244400000|2020-08-12 15:00:00|1069.5|1069|1068.5|1068|1071.5|1071|1068|1067.5|261998
1597244700000|2020-08-12 15:05:00|1069|1068.5|1068|1067.5|1069|1068.5|1068|1067|182773
1597245000000|2020-08-12 15:10:00|1068.5|1068|1066|1065.5|1068.5|1068|1065.5|1065|153402
1597245300000|2020-08-12 15:15:00|1065.5|1065|1065.5|1064.5|1066.5|1066|1064|1063.5|180241
1597302000000|2020-08-13 07:00:00|1052|1051|1054|1052.5|1070|1053|1048|1047|425258
1597302300000|2020-08-13 07:05:00|1056.5|1056|1056.5|1055.5|1058.5|1057|1056|1055|45437
1597302600000|2020-08-13 07:10:00|1056|1055|1062|1061|1062.5|1062|1056|1055|219264
1597302900000|2020-08-13 07:15:00|1062.5|1061.5|1064.5|1063.5|1064.5|1064|1059.5|1058.5|185308
1597303200000|2020-08-13 07:20:00|1065|1064|1063.5|1062.5|1065|1064.5|1061|1060.5|110755
1597303500000|2020-08-13 07:25:00|1063|1062|1059|1058|1063.5|1062|1057.5|1056.5|278811
1597303800000|2020-08-13 07:30:00|1059.5|1058.5|1059.5|1059|1061|1059.5|1056.5|1055.5|95045
1597304100000|2020-08-13 07:35:00|1060|1058.5|1059|1058.5|1060|1059|1057|1056.5|51083
1597304400000|2020-08-13 07:40:00|1058.5|1058|1062|1061|1062|1061|1058.5|1057.5|50564
1597304700000|2020-08-13 07:45:00|1062.5|1062|1059.5|1059|1062.5|1062|1058.5|1058|94121
1597305000000|2020-08-13 07:50:00|1060|1059.5|1061.5|1060.5|1062.5|1062|1059.5|1059|69020
1597305300000|2020-08-13 07:55:00|1062|1061|1063.5|1062.5|1064|1063.5|1061|1060|46191
1597305600000|2020-08-13 08:00:00|1064|1063|1065.5|1064.5|1066.5|1065.5|1064|1062.5|83514
1597305900000|2020-08-13 08:05:00|1065|1064|1062.5|1061.5|1065|1064|1061|1060.5|81521
1597306200000|2020-08-13 08:10:00|1063|1062|1065|1064|1065|1064|1062.5|1061.5|142997
1597306500000|2020-08-13 08:15:00|1064.5|1063.5|1064.5|1063.5|1066|1065|1063|1062.5|151498
1597306800000|2020-08-13 08:20:00|1065|1064|1065.5|1064.5|1065.5|1064.5|1063.5|1063|51399
1597307100000|2020-08-13 08:25:00|1065|1065|1064|1063|1065.5|1065|1063.5|1063|125924
1597307400000|2020-08-13 08:30:00|1064.5|1063.5|1064.5|1063.5|1065|1064.5|1063|1062.5|166856
1597307700000|2020-08-13 08:35:00|1064|1064|1065.5|1064.5|1065.5|1065|1064|1063.5|46168
1597308000000|2020-08-13 08:40:00|1064.5|1064|1065|1064|1065.5|1065|1064.5|1064|89894
1597308300000|2020-08-13 08:45:00|1065.5|1064.5|1066.5|1065.5|1067|1066.5|1065.5|1064|75693
1597308600000|2020-08-13 08:50:00|1066|1065|1065.5|1064.5|1066|1065|1064.5|1064|43317
1597308900000|2020-08-13 08:55:00|1065|1065|1065.5|1064.5|1065.5|1065|1065|1064.5|16080
1597309200000|2020-08-13 09:00:00|1066|1065|1066.5|1065.5|1066.5|1065.5|1065.5|1065|19164
1597309500000|2020-08-13 09:05:00|1066|1066|1066.5|1066|1066.5|1066|1066|1065.5|14221
1597309800000|2020-08-13 09:10:00|1067|1066.5|1065.5|1064.5|1067|1066.5|1064.5|1064|129125
1597310100000|2020-08-13 09:15:00|1065|1065|1067|1066.5|1067.5|1067|1065|1064.5|76719
1597310400000|2020-08-13 09:20:00|1066.5|1066|1067.5|1066.5|1067.5|1067|1066.5|1066|19678
1597310700000|2020-08-13 09:25:00|1067|1066|1066.5|1065.5|1067|1066|1065.5|1065|40410
1597311000000|2020-08-13 09:30:00|1067|1066|1066|1065|1067|1066.5|1066|1065|37937
1597311300000|2020-08-13 09:35:00|1066.5|1065.5|1065.5|1064.5|1066.5|1066|1065|1064.5|88271
1597311600000|2020-08-13 09:40:00|1065|1065|1065.5|1064.5|1065.5|1065|1065|1064|58923
1597311900000|2020-08-13 09:45:00|1065|1065|1065.5|1064.5|1065.5|1065|1065|1064.5|40072
1597312200000|2020-08-13 09:50:00|1065|1065|1065.5|1064.5|1065.5|1065|1065|1064.5|61103
1597312500000|2020-08-13 09:55:00|1065|1065|1065.5|1064.5|1065.5|1065|1064.5|1064|104954
1597312800000|2020-08-13 10:00:00|1065|1065|1065|1064.5|1065.5|1065|1064.5|1064|41328
1597313100000|2020-08-13 10:05:00|1064.5|1064|1064|1063.5|1065|1064.5|1064|1063.5|31120
1597313400000|2020-08-13 10:10:00|1063.5|1063|1061.5|1061|1063.5|1063|1061.5|1061|43227
1597313700000|2020-08-13 10:15:00|1061|1060.5|1061.5|1061|1062.5|1062|1061|1060.5|121520
1597314000000|2020-08-13 10:20:00|1061|1060.5|1060.5|1060|1062|1061.5|1060|1059.5|168096
1597314300000|2020-08-13 10:25:00|1061|1060.5|1061|1060.5|1061|1060.5|1060.5|1060|19631
1597314600000|2020-08-13 10:30:00|1061.5|1060|1061|1060.5|1061.5|1061|1060.5|1060|27042
1597314900000|2020-08-13 10:35:00|1061.5|1061|1061.5|1061|1061.5|1061|1061|1060.5|28474
1597315200000|2020-08-13 10:40:00|1062|1061.5|1062|1061.5|1063|1062.5|1062|1061.5|29233
1597315500000|2020-08-13 10:45:00|1062.5|1062|1062|1061.5|1063|1062.5|1062|1061.5|32166
1597315800000|2020-08-13 10:50:00|1061.5|1061|1060|1059.5|1062|1061.5|1060|1059.5|26738
1597316100000|2020-08-13 10:55:00|1059.5|1059|1059|1058.5|1059.5|1059.5|1058.5|1058|45619
1597316400000|2020-08-13 11:00:00|1059.5|1059|1060|1059.5|1060|1059.5|1059|1058.5|42429
1597316700000|2020-08-13 11:05:00|1059.5|1059|1058|1057.5|1059.5|1059|1057.5|1057|66329
1597317000000|2020-08-13 11:10:00|1057.5|1057|1058|1057.5|1058|1057.5|1057.5|1057|7372
1597317300000|2020-08-13 11:15:00|1058.5|1058|1060|1059.5|1060|1059.5|1058|1057.5|52772
1597317600000|2020-08-13 11:20:00|1059.5|1059|1056.5|1056|1060|1059.5|1056.5|1056|32689
1597317900000|2020-08-13 11:25:00|1056|1055.5|1056.5|1056|1056.5|1056|1055|1054.5|49025
1597318200000|2020-08-13 11:30:00|1056|1055.5|1056|1055.5|1056.5|1056|1055.5|1054.5|26168
1597318500000|2020-08-13 11:35:00|1056.5|1056|1056|1055.5|1056.5|1056|1055|1054|30816
1597318800000|2020-08-13 11:40:00|1055.5|1055|1055.5|1055|1056.5|1055.5|1055|1054.5|22671
1597319100000|2020-08-13 11:45:00|1056|1055.5|1057.5|1057|1057.5|1057|1056|1055.5|22954
1597319400000|2020-08-13 11:50:00|1057|1056.5|1056|1055.5|1057.5|1056.5|1056|1055.5|42659
1597319700000|2020-08-13 11:55:00|1056.5|1056|1056.5|1056|1056.5|1056|1055.5|1055|19484
1597320000000|2020-08-13 12:00:00|1056|1055.5|1057|1056.5|1057|1056.5|1056|1055.5|23035
1597320300000|2020-08-13 12:05:00|1056.5|1056|1057|1056|1057|1056.5|1056|1055.5|44234
1597320600000|2020-08-13 12:10:00|1057.5|1056.5|1058.5|1058|1058.5|1058|1057|1056.5|31300
1597320900000|2020-08-13 12:15:00|1058|1057.5|1057|1056.5|1058|1057.5|1057|1056.5|28391
1597321200000|2020-08-13 12:20:00|1056.5|1056|1055.5|1055|1056.5|1056|1054.5|1054|55234
1597321500000|2020-08-13 12:25:00|1055|1054.5|1055|1054.5|1055.5|1055|1054|1053.5|40308
1597321800000|2020-08-13 12:30:00|1055.5|1055|1059.5|1059|1060|1059.5|1055.5|1055|111235
1597322100000|2020-08-13 12:35:00|1059|1058.5|1060|1059.5|1060.5|1060|1058.5|1058|82236
1597322400000|2020-08-13 12:40:00|1060.5|1060|1060.5|1060|1061|1060.5|1060|1059.5|55034
1597322700000|2020-08-13 12:45:00|1060|1059.5|1060.5|1060|1060.5|1060|1058.5|1057.5|49672
1597323000000|2020-08-13 12:50:00|1060|1059.5|1059.5|1059|1060.5|1060|1058.5|1057.5|82985
1597323300000|2020-08-13 12:55:00|1060|1059.5|1059|1058.5|1060.5|1059.5|1059|1058.5|52269
1597323600000|2020-08-13 13:00:00|1059.5|1059|1057.5|1057|1060.5|1060|1057|1056.5|59154
1597323900000|2020-08-13 13:05:00|1057|1056.5|1056.5|1055.5|1057|1056.5|1056|1055.5|28957
1597324200000|2020-08-13 13:10:00|1056|1055|1056|1055|1056|1055.5|1055|1054|53193
1597324500000|2020-08-13 13:15:00|1056.5|1055.5|1056.5|1056|1056.5|1056|1056|1055.5|45310
1597324800000|2020-08-13 13:20:00|1057|1055.5|1057.5|1057|1058|1057.5|1057|1055.5|36171
1597325100000|2020-08-13 13:25:00|1057|1056.5|1055.5|1055|1057.5|1057|1055|1054.5|80899
1597325400000|2020-08-13 13:30:00|1055|1054.5|1054|1053.5|1055|1054.5|1053|1052.5|189670
1597325700000|2020-08-13 13:35:00|1053.5|1053|1054.5|1054|1055|1054.5|1053.5|1053|51268
1597326000000|2020-08-13 13:40:00|1054|1053.5|1058.5|1058|1058.5|1058|1053|1052.5|103720
1597326300000|2020-08-13 13:45:00|1059|1058.5|1058|1057.5|1059.5|1059|1057|1056.5|140357
1597326600000|2020-08-13 13:50:00|1057.5|1057|1059.5|1059|1060.5|1060|1057.5|1057|69741
1597326900000|2020-08-13 13:55:00|1060|1059.5|1059|1058.5|1060|1059.5|1058.5|1058|106792
1597327200000|2020-08-13 14:00:00|1058.5|1058|1059.5|1059|1060|1059.5|1057.5|1057|63464
1597327500000|2020-08-13 14:05:00|1059|1058.5|1056.5|1056|1059.5|1059|1056.5|1056|53672
1597327800000|2020-08-13 14:10:00|1056|1055.5|1055.5|1055|1056.5|1056|1055.5|1055|50311
1597328100000|2020-08-13 14:15:00|1055|1054.5|1054|1053.5|1055.5|1054.5|1053.5|1053|68276
1597328400000|2020-08-13 14:20:00|1053.5|1053|1051|1050.5|1053.5|1053|1051|1050|127517
1597328700000|2020-08-13 14:25:00|1051.5|1051|1049.5|1049|1052|1051.5|1049.5|1049|86329
1597329000000|2020-08-13 14:30:00|1049|1048.5|1051|1050|1051.5|1051|1048.5|1048|106622
1597329300000|2020-08-13 14:35:00|1050.5|1050.5|1050.5|1050|1050.5|1050.5|1049|1048.5|86028
1597329600000|2020-08-13 14:40:00|1050|1049.5|1050|1049.5|1050|1049.5|1049.5|1049|49573
1597329900000|2020-08-13 14:45:00|1050.5|1050|1050|1049.5|1050.5|1050|1049.5|1049|90905
1597330200000|2020-08-13 14:50:00|1049.5|1049|1049.5|1049|1050|1049.5|1048.5|1048|81697
1597330500000|2020-08-13 14:55:00|1049|1048.5|1048.5|1048|1049|1048.5|1048.5|1047.5|89384
1597330800000|2020-08-13 15:00:00|1049|1048.5|1047.5|1046.5|1049|1048.5|1047|1046.5|138164
1597331100000|2020-08-13 15:05:00|1048|1047|1048.5|1048|1049|1048.5|1047.5|1047|58677
1597331400000|2020-08-13 15:10:00|1049|1048.5|1049.5|1049|1049.5|1049|1048|1047.5|152325
1597331700000|2020-08-13 15:15:00|1049|1048.5|1049.5|1048.5|1049.5|1049|1048.5|1048|77076
1597388400000|2020-08-14 07:00:00|1042|1041|1034.5|1033|1043.5|1041|1033.5|1032|239051
1597388700000|2020-08-14 07:05:00|1034|1032|1031.5|1031|1034|1032.5|1030|1028.5|141187
1597389000000|2020-08-14 07:10:00|1032|1030.5|1032.5|1031.5|1034|1033|1031.5|1030.5|51451
1597389300000|2020-08-14 07:15:00|1032|1031|1038|1037|1038|1037|1031|1030|98681
1597389600000|2020-08-14 07:20:00|1037.5|1036.5|1037.5|1036.5|1039|1038.5|1035.5|1034.5|65248
1597389900000|2020-08-14 07:25:00|1037|1036|1038.5|1037.5|1040|1039|1037|1036|67395
1597390200000|2020-08-14 07:30:00|1038|1037|1037|1036|1038|1037|1035|1034.5|45915
1597390500000|2020-08-14 07:35:00|1036.5|1035.5|1036.5|1035.5|1037.5|1037|1035.5|1035|45847
1597390800000|2020-08-14 07:40:00|1036|1035|1035|1033.5|1037.5|1037|1035|1033.5|82382
1597391100000|2020-08-14 07:45:00|1034.5|1033|1031|1030|1034.5|1033|1031|1030|57363
1597391400000|2020-08-14 07:50:00|1031.5|1030.5|1032.5|1031.5|1032.5|1032|1030|1029|120646
1597391700000|2020-08-14 07:55:00|1032|1031|1034.5|1033.5|1035|1033.5|1031|1030|59932
1597392000000|2020-08-14 08:00:00|1034|1033|1032|1031.5|1034|1033|1031.5|1031|92462
1597392300000|2020-08-14 08:05:00|1031.5|1031|1030|1029|1032|1031|1029.5|1029|54926
1597392600000|2020-08-14 08:10:00|1029.5|1029.5|1029.5|1028.5|1030.5|1030|1029|1028|60420
1597392900000|2020-08-14 08:15:00|1029|1028|1027|1026|1029.5|1028|1027|1026|106404
1597393200000|2020-08-14 08:20:00|1026.5|1025.5|1026.5|1025.5|1027|1026.5|1025|1024|155069
1597393500000|2020-08-14 08:25:00|1026|1025|1028|1027|1028.5|1028|1025.5|1025|51453
1597393800000|2020-08-14 08:30:00|1027.5|1026.5|1027.5|1026.5|1028|1027|1027|1026|26010
1597394100000|2020-08-14 08:35:00|1027|1026|1027.5|1026.5|1028|1027.5|1026|1025|47665
1597394400000|2020-08-14 08:40:00|1027|1026|1027|1026|1027.5|1027|1026|1025.5|40319
1597394700000|2020-08-14 08:45:00|1026.5|1025.5|1023.5|1022.5|1026.5|1025.5|1022.5|1022|59731
1597395000000|2020-08-14 08:50:00|1023|1022|1023.5|1022.5|1023.5|1023|1021.5|1020.5|48532
1597395300000|2020-08-14 08:55:00|1024|1023|1024|1023.5|1025|1024|1023.5|1023|26785
1597395600000|2020-08-14 09:00:00|1023.5|1023|1024|1023|1024.5|1024|1023.5|1022.5|78722
1597395900000|2020-08-14 09:05:00|1023.5|1022.5|1022.5|1021.5|1023.5|1022.5|1022|1021|36434
1597396200000|2020-08-14 09:10:00|1022|1021|1023|1022|1023|1022.5|1021|1020.5|43292
1597396500000|2020-08-14 09:15:00|1023.5|1022.5|1025|1024.5|1026.5|1026|1023|1022.5|73064
1597396800000|2020-08-14 09:20:00|1024.5|1024|1024.5|1024|1026.5|1025.5|1024|1023.5|51692
1597397100000|2020-08-14 09:25:00|1025|1023.5|1026.5|1026|1026.5|1026|1025|1023.5|21466
1597397400000|2020-08-14 09:30:00|1027|1026.5|1027.5|1027|1028.5|1028|1027|1026|18214
1597397700000|2020-08-14 09:35:00|1027|1026.5|1024.5|1023.5|1027|1026.5|1024.5|1023.5|57396
1597398000000|2020-08-14 09:40:00|1025|1024|1026|1025|1026.5|1026|1025|1024|20996
1597398300000|2020-08-14 09:45:00|1026.5|1025.5|1026|1025|1026.5|1026|1025|1024|37749
1597398600000|2020-08-14 09:50:00|1026.5|1025.5|1028|1027|1028|1027|1026|1025|50762
1597398900000|2020-08-14 09:55:00|1028.5|1027.5|1029|1028.5|1029|1028.5|1028|1027.5|7576
1597399200000|2020-08-14 10:00:00|1029.5|1028|1029|1028|1029.5|1029|1028.5|1027.5|32842
1597399500000|2020-08-14 10:05:00|1028.5|1027.5|1026|1025|1028.5|1027.5|1025.5|1025|44326
1597399800000|2020-08-14 10:10:00|1025.5|1024.5|1026|1025|1026|1025|1025|1024|9009
1597400100000|2020-08-14 10:15:00|1026.5|1025.5|1026.5|1025.5|1027|1026.5|1026|1025.5|19159
1597400400000|2020-08-14 10:20:00|1027|1026|1026.5|1026|1027|1026.5|1026.5|1025.5|14166
1597400700000|2020-08-14 10:25:00|1027|1027|1026.5|1026|1027.5|1027|1026.5|1026|18940
1597401000000|2020-08-14 10:30:00|1026|1025.5|1028.5|1027.5|1028.5|1028|1026|1025.5|21241
1597401300000|2020-08-14 10:35:00|1029|1028|1029|1028|1029.5|1029|1028.5|1028|12440
1597401600000|2020-08-14 10:40:00|1029.5|1028.5|1029|1028.5|1030|1029.5|1029|1028.5|15006
1597401900000|2020-08-14 10:45:00|1029.5|1029|1031|1030|1031|1030.5|1029.5|1029|33368
1597402200000|2020-08-14 10:50:00|1030.5|1030.5|1029.5|1029|1030.5|1030.5|1029.5|1029|20394
1597402500000|2020-08-14 10:55:00|1030|1029.5|1030|1029.5|1030|1029.5|1030|1029|3294
1597402800000|2020-08-14 11:00:00|1030.5|1029|1031|1030.5|1031.5|1031|1030|1029|14590
1597403100000|2020-08-14 11:05:00|1030.5|1030|1030|1029|1030.5|1030|1029.5|1029|10983
1597403400000|2020-08-14 11:10:00|1030.5|1029.5|1030.5|1030|1031|1030.5|1030|1029.5|32455
1597403700000|2020-08-14 11:15:00|1030|1029.5|1029.5|1028.5|1030|1029.5|1029|1028.5|19394
1597404000000|2020-08-14 11:20:00||1029||1028.5||1029||1028.5|9472
1597404300000|2020-08-14 11:25:00|1030|1029|1030|1029.5|1030|1029.5|1029.5|1029|10757
1597404600000|2020-08-14 11:30:00|1030.5|1030|1030.5|1030|1031|1030.5|1030|1029.5|21485
1597404900000|2020-08-14 11:35:00|1031|1030.5|1030.5|1029.5|1031|1030.5|1030.5|1029.5|15248
1597405200000|2020-08-14 11:40:00|1031|1030|1033.5|1033|1034.5|1034|1030.5|1030|97204
1597405500000|2020-08-14 11:45:00|1034|1033.5|1034|1033|1035.5|1035|1034|1033|33930
1597405800000|2020-08-14 11:50:00|1033.5|1033.5|1033|1032.5|1033.5|1033.5|1032.5|1032|42133
1597406100000|2020-08-14 11:55:00|1033.5|1033|1034|1033|1034.5|1033.5|1033|1032|45138
1597406400000|2020-08-14 12:00:00|1033.5|1033.5|1036|1035.5|1036|1035.5|1033.5|1033|55338
1597406700000|2020-08-14 12:05:00|1035.5|1035|1032.5|1032|1036|1035.5|1032.5|1032|75669
1597407000000|2020-08-14 12:10:00|1032|1031.5|1034|1033.5|1034.5|1034|1030.5|1030|119915
1597407300000|2020-08-14 12:15:00|1034.5|1034|1035|1034|1035.5|1035|1034.5|1034|30765
1597407600000|2020-08-14 12:20:00|1034.5|1034.5|1034|1033.5|1034.5|1034.5|1033.5|1033|13682
1597407900000|2020-08-14 12:25:00|1033.5|1033|1035|1034|1035.5|1035|1033.5|1033|29632
1597408200000|2020-08-14 12:30:00|1034.5|1033.5|1038|1037.5|1038|1037.5|1034|1033.5|35646
1597408500000|2020-08-14 12:35:00|1038.5|1038|1037|1036|1038.5|1038|1036|1035.5|37009
1597408800000|2020-08-14 12:40:00|1036.5|1035.5|1036|1035.5|1036.5|1035.5|1035.5|1035|12933
1597409100000|2020-08-14 12:45:00|1036.5|1035|1033|1032|1036.5|1035|1032.5|1032|29191
1597409400000|2020-08-14 12:50:00|1032.5|1032.5|1033.5|1033|1034.5|1034|1032.5|1032|43407
1597409700000|2020-08-14 12:55:00|1033|1032.5|1034|1033.5|1034|1033.5|1033|1032.5|12514
1597410000000|2020-08-14 13:00:00|1034.5|1034|1033.5|1032.5|1034.5|1034|1032.5|1032|29693
1597410300000|2020-08-14 13:05:00|1033|1033|1033.5|1033|1033.5|1033|1033|1032.5|18619
1597410600000|2020-08-14 13:10:00|1034|1033.5|1033.5|1033|1034.5|1034|1033.5|1033|24417
1597410900000|2020-08-14 13:15:00|1034|1033.5|1034.5|1033.5|1034.5|1034|1033.5|1033|28636
1597411200000|2020-08-14 13:20:00|1034|1033|1034|1033.5|1034|1033.5|1033.5|1033|12312
1597411500000|2020-08-14 13:25:00|1034.5|1034|1034|1033.5|1034.5|1034|1033.5|1033|20151
1597411800000|2020-08-14 13:30:00|1033.5|1033|1034|1033|1035.5|1034.5|1032|1031.5|61213
1597412100000|2020-08-14 13:35:00|1033.5|1033.5|1034.5|1034|1035|1034.5|1033|1032.5|62550
1597412400000|2020-08-14 13:40:00|1034|1033.5|1035.5|1035|1036|1035.5|1034|1033.5|65884
1597412700000|2020-08-14 13:45:00|1035|1034.5|1033.5|1033|1036|1035.5|1033|1032.5|56141
1597413000000|2020-08-14 13:50:00|1034|1033.5|1034.5|1034|1034.5|1034|1032.5|1032|32914
1597413300000|2020-08-14 13:55:00|1035|1033.5|1035.5|1035|1035.5|1035|1034.5|1033.5|18711
1597413600000|2020-08-14 14:00:00|1036|1035.5|1036.5|1035.5|1038|1037.5|1036|1035.5|74288
1597413900000|2020-08-14 14:05:00|1037|1036|1039.5|1039|1039.5|1039|1036.5|1036|47181
1597414200000|2020-08-14 14:10:00|1040|1039.5|1038.5|1037.5|1040|1039.5|1038|1037.5|60217
1597414500000|2020-08-14 14:15:00|1038|1038|1039|1038.5|1039.5|1039|1037.5|1037|54713
1597414800000|2020-08-14 14:20:00|1039.5|1039|1040.5|1040|1041.5|1041|1039.5|1039|100576
1597415100000|2020-08-14 14:25:00|1040|1039.5|1039|1038.5|1040.5|1040|1037.5|1037|52644
1597415400000|2020-08-14 14:30:00|1038.5|1038|1040|1039.5|1041|1040.5|1038|1037.5|73974
1597415700000|2020-08-14 14:35:00|1040.5|1040|1040.5|1039.5|1041|1040.5|1039.5|1039|73629
1597416000000|2020-08-14 14:40:00|1041|1040|1041.5|1040.5|1041.5|1041|1040.5|1040|79316
1597416300000|2020-08-14 14:45:00|1042|1041|1042.5|1042|1043|1042.5|1041.5|1040.5|59994
1597416600000|2020-08-14 14:50:00|1042|1041.5|1041.5|1041|1042|1041.5|1041|1040.5|55058
1597416900000|2020-08-14 14:55:00|1041|1040.5|1041|1040.5|1042|1041.5|1040.5|1040|112078
1597417200000|2020-08-14 15:00:00|1040.5|1040|1040|1039.5|1041|1040.5|1039|1038.5|75382
1597417500000|2020-08-14 15:05:00|1039.5|1039|1040.5|1040|1041|1040.5|1039.5|1039|107703
1597417800000|2020-08-14 15:10:00|1041|1040.5|1039.5|1038.5|1041|1040.5|1039|1038.5|122232
1597418100000|2020-08-14 15:15:00|1039|1039|1042|1041.5|1043|1042.5|1039|1039|119477
1597647600000|2020-08-17 07:00:00|1041.5|1040|1048.5|1046.5|1049|1047.5|1041.5|1040|74916
1597647900000|2020-08-17 07:05:00|1048|1047|1042|1041|1051.5|1050.5|1042|1041|93890
1597648200000|2020-08-17 07:10:00|1042.5|1040.5|1036|1034|1043.5|1042|1033|1032|66709
1597648500000|2020-08-17 07:15:00|1035.5|1034.5|1035|1033.5|1039|1038|1035|1033.5|43048
1597648800000|2020-08-17 07:20:00|1034.5|1033|1035.5|1034|1036|1035|1030.5|1029|63674
1597649100000|2020-08-17 07:25:00|1036|1034.5|1039|1037.5|1039|1038|1035.5|1034.5|42970
1597649400000|2020-08-17 07:30:00|1039.5|1038|1039.5|1038.5|1043|1042|1039.5|1038|32991
1597649700000|2020-08-17 07:35:00|1039|1038|1036.5|1035|1039.5|1038|1036|1034.5|17371
1597650000000|2020-08-17 07:40:00|1036|1035.5|1038|1037|1039.5|1038.5|1036|1034.5|33042
1597650300000|2020-08-17 07:45:00|1038.5|1036.5|1042.5|1041.5|1042.5|1041.5|1038.5|1036.5|33996
1597650600000|2020-08-17 07:50:00|1042|1041|1041.5|1040.5|1042|1041|1041|1039.5|13523
1597650900000|2020-08-17 07:55:00|1041|1040|1041|1040|1042|1041.5|1040|1039|37867
1597651200000|2020-08-17 08:00:00|1040.5|1039.5|1036|1035|1041|1040|1035.5|1034|41538
1597651500000|2020-08-17 08:05:00|1036.5|1035.5|1037|1036|1037.5|1037|1036.5|1035.5|17916
1597651800000|2020-08-17 08:10:00|1036.5|1035.5|1039|1038.5|1039.5|1038.5|1036|1035.5|36287
1597652100000|2020-08-17 08:15:00|1039.5|1039|1038.5|1037.5|1039.5|1039|1038|1037|25641
1597652400000|2020-08-17 08:20:00|1038|1037|1039.5|1038.5|1039.5|1038.5|1036.5|1035.5|16242
1597652700000|2020-08-17 08:25:00|1039|1038|1038.5|1037.5|1039|1038|1037|1036|53730
1597653000000|2020-08-17 08:30:00|1039|1038|1040|1039|1040.5|1040|1039|1038|17533
1597653300000|2020-08-17 08:35:00|1039.5|1038.5|1037.5|1036.5|1039.5|1038.5|1037|1036.5|32844
1597653600000|2020-08-17 08:40:00|1037|1036|1041|1040|1041|1040|1035|1034|50188
1597653900000|2020-08-17 08:45:00|1041.5|1040.5|1040.5|1039.5|1041.5|1040.5|1039.5|1038.5|22633
1597654200000|2020-08-17 08:50:00|1041|1040|1038|1037|1041|1040|1037.5|1036.5|45214
1597654500000|2020-08-17 08:55:00|1038.5|1037.5|1039.5|1038.5|1040|1039|1037.5|1036.5|56812
1597654800000|2020-08-17 09:00:00|1039|1038|1040|1039.5|1040|1039.5|1038.5|1037.5|14882
1597655100000|2020-08-17 09:05:00|1040.5|1040|1041|1040|1041.5|1040.5|1039.5|1039|15271
1597655400000|2020-08-17 09:10:00|1040.5|1039.5|1041|1040|1041|1040.5|1039.5|1039|27766
1597655700000|2020-08-17 09:15:00|1040.5|1039.5|1042|1041.5|1042|1041.5|1040|1039.5|29319
1597656000000|2020-08-17 09:20:00|1041.5|1041|1042|1041|1043|1042.5|1041.5|1041|22357
1597656300000|2020-08-17 09:25:00|1042.5|1041.5|1039.5|1039|1042.5|1041.5|1039.5|1039|24141
1597656600000|2020-08-17 09:30:00|1040|1039.5|1040|1039|1041|1040|1039.5|1039|43519
1597656900000|2020-08-17 09:35:00|1039.5|1038.5|1039.5|1039|1039.5|1039|1039|1038|18288
1597657200000|2020-08-17 09:40:00|1040|1039.5|1038|1037|1040|1039.5|1038|1037|27252
1597657500000|2020-08-17 09:45:00|1038.5|1037.5|1038.5|1037.5|1039.5|1039|1038.5|1037.5|23590
1597657800000|2020-08-17 09:50:00|1037.5|1037|1037.5|1036.5|1038|1037.5|1037|1036.5|18374
1597658100000|2020-08-17 09:55:00|1038|1037|1037|1036|1038|1037.5|1037|1036|31310
1597658400000|2020-08-17 10:00:00|1036.5|1036.5|1035.5|1035|1037|1036.5|1035.5|1035|17925
1597658700000|2020-08-17 10:05:00|1035|1034.5|1036.5|1035.5|1036.5|1035.5|1035|1034|57902
1597659000000|2020-08-17 10:10:00|1037|1036|1037|1036|1037|1036|1037|1036|3888
1597659300000|2020-08-17 10:15:00|1036.5|1036.5|1037|1036.5|1037|1036.5|1036.5|1036|22230
1597659600000|2020-08-17 10:20:00|1036.5|1036|1038|1037|1038|1037|1036.5|1036|15863
1597659900000|2020-08-17 10:25:00|1038.5|1037.5|1039|1038.5|1039.5|1039|1038.5|1037.5|14773
1597660200000|2020-08-17 10:30:00|1039.5|1039|1041|1040|1041|1040.5|1039.5|1039|26377
1597660500000|2020-08-17 10:35:00|1040.5|1040.5|1041|1040|1041|1040.5|1040|1039.5|13818
1597660800000|2020-08-17 10:40:00|1040.5|1039.5|1040.5|1040|1041|1040.5|1040|1039.5|13723
1597661100000|2020-08-17 10:45:00|1041|1040.5|1041|1040|1041.5|1041|1040.5|1040|16884
1597661400000|2020-08-17 10:50:00|1040.5|1040.5|1039.5|1039|1040.5|1040.5|1039|1038|28102
1597661700000|2020-08-17 10:55:00|1040|1038.5|1040.5|1040|1040.5|1040|1040|1038.5|4568
1597662000000|2020-08-17 11:00:00|1041|1039.5|1040|1039|1041|1040|1040|1039|17955
1597662300000|2020-08-17 11:05:00|1039.5|1038.5|1040|1039|1040|1039.5|1039.5|1038.5|2072
1597662600000|2020-08-17 11:10:00|1040.5|1039.5|1039.5|1038.5|1040.5|1040|1039|1038.5|14701
1597662900000|2020-08-17 11:15:00|1040|1039|1039.5|1038.5|1040|1039.5|1039|1038.5|23991
1597663200000|2020-08-17 11:20:00|1040|1039|1040|1039.5|1040.5|1040|1040|1039|12387
1597663500000|2020-08-17 11:25:00|1040.5|1040|1040|1039.5|1040.5|1040|1040|1039|11425
1597663800000|2020-08-17 11:30:00|1039.5|1039|1040.5|1039.5|1040.5|1040|1038.5|1038|25540
1597664100000|2020-08-17 11:35:00|1041|1040|1040|1039.5|1041|1040.5|1040|1039.5|15298
1597664400000|2020-08-17 11:40:00|1040.5|1040|1039|1038|1040.5|1040|1038.5|1038|23132
1597664700000|2020-08-17 11:45:00|1039.5|1038.5|1040|1039|1040|1039.5|1039.5|1038.5|31405
1597665000000|2020-08-17 11:50:00|1039.5|1038.5|1039|1038|1039.5|1038.5|1038.5|1038|25737
1597665300000|2020-08-17 11:55:00|1038.5|1038.5|1038.5|1038|1038.5|1038.5|1038|1037.5|8918
1597665600000|2020-08-17 12:00:00|1039|1038.5|1041|1040.5|1041|1040.5|1039|1038.5|31052
1597665900000|2020-08-17 12:05:00|1041.5|1041|1041|1040|1041.5|1041|1040.5|1040|8992
1597666200000|2020-08-17 12:10:00|1041.5|1040.5|1041.5|1041|1042|1041|1041.5|1040.5|11268
1597666500000|2020-08-17 12:15:00|1041|1040.5|1041.5|1041|1041.5|1041|1041|1040.5|14868
1597666800000|2020-08-17 12:20:00|1042|1041.5|1042|1041.5|1043.5|1043|1042|1041|325260
1597667100000|2020-08-17 12:25:00|1042.5|1042|1041.5|1041|1042.5|1042|1041.5|1041|14634
1597667400000|2020-08-17 12:30:00|1042|1041.5|1041|1040.5|1042.5|1042|1041|1040.5|24465
1597667700000|2020-08-17 12:35:00|1040.5|1040|1041|1040.5|1042|1041.5|1040.5|1040|33899
1597668000000|2020-08-17 12:40:00|1041.5|1041|1041|1040.5|1041.5|1041|1040.5|1040|30926
1597668300000|2020-08-17 12:45:00|1041.5|1041|1042|1041|1042|1041.5|1041|1040|29652
1597668600000|2020-08-17 12:50:00|1042.5|1041.5|1042|1041.5|1042.5|1042|1041.5|1041|30207
1597668900000|2020-08-17 12:55:00|1041.5|1041|1039.5|1038.5|1041.5|1041|1039|1038.5|32671
1597669200000|2020-08-17 13:00:00|1040|1039|1040|1039.5|1041|1040.5|1040|1039|34019
1597669500000|2020-08-17 13:05:00|1040.5|1040|1042|1041.5|1042|1041.5|1040.5|1040|27351
1597669800000|2020-08-17 13:10:00|1042.5|1042|1042|1041.5|1043|1042.5|1041.5|1041|38542
1597670100000|2020-08-17 13:15:00|1041.5|1041|1041.5|1041|1042|1041.5|1041|1040.5|10700
1597670400000|2020-08-17 13:20:00|1042|1041.5|1041.5|1041|1042.5|1042|1041|1040.5|37483
1597670700000|2020-08-17 13:25:00|1041|1040|1040|1039.5|1041|1040.5|1040|1039.5|86676
1597671000000|2020-08-17 13:30:00|1039.5|1039|1038|1037.5|1040|1039.5|1037.5|1036.5|63450
1597671300000|2020-08-17 13:35:00|1038.5|1038|1036|1035.5|1039|1038|1035|1034.5|68742
1597671600000|2020-08-17 13:40:00|1035.5|1035|1034.5|1034|1036|1035.5|1034.5|1034|32231
1597671900000|2020-08-17 13:45:00|1035|1034.5|1034|1033.5|1035|1034.5|1033|1032.5|57321
1597672200000|2020-08-17 13:50:00|1033.5|1033|1034|1033|1034|1033.5|1033|1032.5|33932
1597672500000|2020-08-17 13:55:00|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|1031.5|1031|61161
1597672800000|2020-08-17 14:00:00|1034|1033|1032.5|1031.5|1034.5|1034|1032|1031.5|40805
1597673100000|2020-08-17 14:05:00|1032|1032|1033|1032|1033|1032.5|1031.5|1030.5|90861
1597673400000|2020-08-17 14:10:00|1032.5|1032.5|1032.5|1032|1033|1032.5|1032|1031|37887
1597673700000|2020-08-17 14:15:00|1033|1032.5|1033.5|1032.5|1034|1033.5|1032.5|1032|87423
1597674000000|2020-08-17 14:20:00|1033|1033|1033|1032.5|1033|1033|1032.5|1032|51443
1597674300000|2020-08-17 14:25:00|1033.5|1033|1032.5|1032|1033.5|1033|1031.5|1031|61869
1597674600000|2020-08-17 14:30:00|1032|1031.5|1030|1029.5|1032|1031.5|1030|1029|154524
1597674900000|2020-08-17 14:35:00|1030.5|1030|1027.5|1027|1030.5|1030|1027.5|1027|52876
1597675200000|2020-08-17 14:40:00|1028|1027.5|1030|1029.5|1030|1029.5|1027.5|1027|87987
1597675500000|2020-08-17 14:45:00|1030.5|1030|1031|1030|1031|1030.5|1029.5|1029|85373
1597675800000|2020-08-17 14:50:00|1030.5|1030.5|1031.5|1030.5|1031.5|1031|1029.5|1029|56199
1597676100000|2020-08-17 14:55:00|1032|1031|1031.5|1031|1032|1031.5|1030|1029.5|130044
1597676400000|2020-08-17 15:00:00|1032|1031.5|1030|1029.5|1032|1031.5|1030|1029.5|348097
1597676700000|2020-08-17 15:05:00|1029.5|1029|1030.5|1030|1030.5|1030|1029.5|1029|94583
1597677000000|2020-08-17 15:10:00|1031|1030.5|1031|1030.5|1032|1031.5|1030.5|1030|144491
1597677300000|2020-08-17 15:15:00|1031.5|1031|1031|1030|1031.5|1031|1030.5|1030|85130
1597734000000|2020-08-18 07:00:00|1019.5|1019|1013|1011.5|1021.5|1019.5|1007.5|1006|366048
1597734300000|2020-08-18 07:05:00|1012.5|1011|1010|1009|1014.5|1013|1007|1006|253223
1597734600000|2020-08-18 07:10:00|1009.5|1008.5|1009.5|1008.5|1009.5|1009|1005.5|1005|270471
1597734900000|2020-08-18 07:15:00|1009|1008|1013.5|1012|1013.5|1012.5|1003.5|1003|443574
1597735200000|2020-08-18 07:20:00|1013|1011.5|1012.5|1011.5|1016|1015.5|1012|1011|105625
1597735500000|2020-08-18 07:25:00|1013|1012|1015|1014|1018|1017|1013|1011.5|94868
1597735800000|2020-08-18 07:30:00|1015.5|1014.5|1017|1016|1017.5|1017|1014|1013|65729
1597736100000|2020-08-18 07:35:00|1017.5|1016.5|1018|1017|1020|1019|1017|1016|90264
1597736400000|2020-08-18 07:40:00|1017.5|1016.5|1014|1013|1017.5|1016.5|1014|1013|91833
1597736700000|2020-08-18 07:45:00|1013.5|1012.5|1014.5|1014|1016|1015.5|1013|1012.5|65838
1597737000000|2020-08-18 07:50:00|1015|1014.5|1015|1014|1015|1014.5|1013.5|1013|55515
1597737300000|2020-08-18 07:55:00|1015.5|1014.5|1015.5|1014.5|1018|1017.5|1015|1014.5|82759
1597737600000|2020-08-18 08:00:00|1015|1014|1017.5|1016.5|1017.5|1017|1014.5|1014|73823
1597737900000|2020-08-18 08:05:00|1017|1016|1015.5|1014.5|1017|1016|1015|1014.5|71325
1597738200000|2020-08-18 08:10:00|1016|1015|1018|1017|1018|1017.5|1016|1015|52574
1597738500000|2020-08-18 08:15:00|1017.5|1017.5|1020|1019|1020|1019.5|1017.5|1017|27568
1597738800000|2020-08-18 08:20:00|1019.5|1019.5|1018.5|1017.5|1019.5|1019.5|1018|1017.5|32467
1597739100000|2020-08-18 08:25:00|1018|1017|1018|1017|1018|1017.5|1017.5|1017|15838
1597739400000|2020-08-18 08:30:00|1017.5|1017.5|1019|1018|1020|1019.5|1017.5|1017|63697
1597739700000|2020-08-18 08:35:00|1018.5|1017.5|1019.5|1018.5|1020|1019.5|1018.5|1017.5|27156
1597740000000|2020-08-18 08:40:00|1019|1019|1018.5|1017.5|1019|1019|1018|1017.5|28099
1597740300000|2020-08-18 08:45:00|1019.5|1018|1018.5|1018|1019.5|1019|1018|1017.5|56722
1597740600000|2020-08-18 08:50:00|1018|1017.5|1017|1016.5|1018|1017.5|1017|1016.5|33652
1597740900000|2020-08-18 08:55:00|1017.5|1017|1017|1016.5|1018|1017.5|1017|1016.5|47923
1597741200000|2020-08-18 09:00:00|1017.5|1017|1016|1015|1017.5|1017|1015.5|1015|29032
1597741500000|2020-08-18 09:05:00|1015.5|1015.5|1016.5|1016|1017|1016.5|1015.5|1015|44096
1597741800000|2020-08-18 09:10:00|1017|1016.5|1018.5|1018|1019.5|1019|1016.5|1016.5|32216
1597742100000|2020-08-18 09:15:00|1019|1018.5|1019.5|1019|1020|1019.5|1019|1018.5|52813
1597742400000|2020-08-18 09:20:00|1020|1018.5|1019|1018|1020|1019|1018|1017.5|50652
1597742700000|2020-08-18 09:25:00|1018.5|1018.5|1017.5|1017|1019|1018.5|1017|1016.5|36707
1597743000000|2020-08-18 09:30:00|1018|1017.5|1017|1016.5|1018|1017.5|1017|1016.5|30438
1597743300000|2020-08-18 09:35:00|1017.5|1017|1018.5|1018|1020|1019|1017.5|1017|33332
1597743600000|2020-08-18 09:40:00|1019|1018.5|1021|1020.5|1021|1020.5|1018.5|1018.5|38975
1597743900000|2020-08-18 09:45:00|1020.5|1020|1019.5|1018.5|1020.5|1020|1018.5|1017.5|85268
1597744200000|2020-08-18 09:50:00|1020|1019|1020|1019.5|1020.5|1020|1020|1019|27188
1597744500000|2020-08-18 09:55:00|1020.5|1020|1021.5|1021|1022|1021.5|1020.5|1020|20302
1597744800000|2020-08-18 10:00:00|1022|1020.5|1019.5|1019|1022|1021|1019.5|1019|38946
1597745100000|2020-08-18 10:05:00|1020|1019.5|1021|1020.5|1021|1020.5|1020|1019|26316
1597745400000|2020-08-18 10:10:00|1021.5|1021|1021.5|1021|1022|1021.5|1020.5|1020|38704
1597745700000|2020-08-18 10:15:00|1022|1021.5|1022|1021.5|1022|1021.5|1021.5|1021|112862
1597746000000|2020-08-18 10:20:00|1022.5|1022|1021.5|1021|1022.5|1022|1021|1020.5|96936
1597746300000|2020-08-18 10:25:00|1021|1020.5|1020.5|1019.5|1021|1020.5|1019.5|1019|36683
1597746600000|2020-08-18 10:30:00|1020|1018.5|1020.5|1020|1021|1020.5|1019.5|1018.5|87047
1597746900000|2020-08-18 10:35:00|1021|1020.5|1022|1021.5|1022.5|1022|1020.5|1020|31928
1597747200000|2020-08-18 10:40:00|1021.5|1021|1022|1021.5|1022|1021.5|1021.5|1021|22675
1597747500000|2020-08-18 10:45:00|1022.5|1022|1024|1023.5|1024|1023.5|1022.5|1021.5|49701
1597747800000|2020-08-18 10:50:00|1023.5|1023|1022.5|1022|1023.5|1023|1022.5|1022|29022
1597748100000|2020-08-18 10:55:00|1023|1021.5|1024|1023.5|1024|1023.5|1022|1021.5|26571
1597748400000|2020-08-18 11:00:00|1024.5|1024|1025|1024.5|1025|1024.5|1023.5|1023|45643
1597748700000|2020-08-18 11:05:00|1024.5|1024|1025|1024|1025|1024.5|1024|1023.5|29566
1597749000000|2020-08-18 11:10:00|1024.5|1024.5|1024|1023|1025|1024.5|1023|1022.5|33551
1597749300000|2020-08-18 11:15:00|1023.5|1022.5|1024|1023.5|1024|1023.5|1023|1022.5|17111
1597749600000|2020-08-18 11:20:00|1024.5|1024|1024.5|1024|1025|1024.5|1024|1023|46945
1597749900000|2020-08-18 11:25:00|1025|1024.5|1023.5|1022.5|1025|1024.5|1023.5|1022.5|37389
1597750200000|2020-08-18 11:30:00|1023|1023|1022|1021|1023|1023|1021.5|1021|33703
1597750500000|2020-08-18 11:35:00|1021.5|1020.5|1021|1020.5|1021.5|1021|1021|1020|13129
1597750800000|2020-08-18 11:40:00|1021.5|1021|1022|1021.5|1022|1021.5|1021|1020.5|14515
1597751100000|2020-08-18 11:45:00|1022.5|1022|1022|1021|1023.5|1022.5|1021.5|1021|39552
1597751400000|2020-08-18 11:50:00|1021.5||1021.5||1022||1021.5||8141
1597751700000|2020-08-18 11:55:00|1021|1020.5|1020|1019|1021.5|1020.5|1019.5|1019|30077
1597752000000|2020-08-18 12:00:00|1020.5|1019.5|1021.5|1021|1021.5|1021|1020.5|1019.5|29079
1597752300000|2020-08-18 12:05:00|1022|1021.5|1021|1020.5|1022.5|1021.5|1021|1020.5|40412
1597752600000|2020-08-18 12:10:00|1021.5|1021|1022|1021.5|1022|1021.5|1021.5|1020.5|13096
1597752900000|2020-08-18 12:15:00|1022.5|1022|1022|1021.5|1022.5|1022|1022|1021.5|22541
1597753200000|2020-08-18 12:20:00|1021.5|1021|1020|1019|1021.5|1021|1020|1019|27374
1597753500000|2020-08-18 12:25:00|1019.5|1018.5|1019.5|1019|1019.5|1019|1019.5|1018.5|18877
1597753800000|2020-08-18 12:30:00|1020|1019.5|1020.5|1020|1021.5|1021|1020|1019.5|55100
1597754100000|2020-08-18 12:35:00|1020|1019.5|1020.5|1020|1020.5|1020|1020|1019.5|29684
1597754400000|2020-08-18 12:40:00|1020|1019.5|1020|1019|1020.5|1020|1019.5|1018.5|24563
1597754700000|2020-08-18 12:45:00|1019.5|1019.5|1020|1019.5|1020.5|1020|1019|1018|43997
1597755000000|2020-08-18 12:50:00|1020.5|1020|1021.5|1021|1022|1021.5|1020|1019.5|50779
1597755300000|2020-08-18 12:55:00|1021|1020.5|1020|1019.5|1021.5|1020.5|1020|1019.5|25500
1597755600000|2020-08-18 13:00:00|1019.5|1019|1020|1019.5|1020.5|1020|1019.5|1018.5|40909
1597755900000|2020-08-18 13:05:00|1019.5|1019|1018.5|1018|1019.5|1019|1018.5|1018|36929
1597756200000|2020-08-18 13:10:00|1018|1017.5|1017|1016.5|1018.5|1018|1016.5|1016|53730
1597756500000|2020-08-18 13:15:00|1016.5|1016|1016.5|1016|1017|1016.5|1016.5|1016|70471
1597756800000|2020-08-18 13:20:00|1017|1016.5|1016.5|1016|1017|1016.5|1016.5|1016|22553
1597757100000|2020-08-18 13:25:00|1017|1016.5|1018|1017|1018|1017.5|1016.5|1016|38590
1597757400000|2020-08-18 13:30:00|1017.5|1017.5|1018|1017.5|1019|1018.5|1017.5|1017|55956
1597757700000|2020-08-18 13:35:00|1018.5|1018|1018|1017|1018.5|1018|1017.5|1017|95389
1597758000000|2020-08-18 13:40:00|1017.5|1016.5|1016.5|1016|1017.5|1016.5|1015|1014|137897
1597758300000|2020-08-18 13:45:00|1017|1015.5|1018.5|1017.5|1018.5|1017.5|1017|1015.5|33267
1597758600000|2020-08-18 13:50:00|1018|1018|1015|1014.5|1018.5|1018|1015|1014|46742
1597758900000|2020-08-18 13:55:00|1015.5|1015|1015|1014.5|1016|1015.5|1015|1014.5|37067
1597759200000|2020-08-18 14:00:00|1014.5|1014|1016|1015|1016|1015.5|1014.5|1014|34285
1597759500000|2020-08-18 14:05:00|1015.5|1014.5|1012|1011|1015.5|1014.5|1012|1011|43514
1597759800000|2020-08-18 14:10:00|1011.5|1010.5|1010.5|1009.5|1011.5|1011|1010|1009.5|163087
1597760100000|2020-08-18 14:15:00|1011|1010|1011.5|1010.5|1011.5|1011|1009.5|1009|63977
1597760400000|2020-08-18 14:20:00|1011|1011|1009.5|1009|1011.5|1011|1009.5|1009|45417
1597760700000|2020-08-18 14:25:00|1010|1009.5|1009|1008.5|1010.5|1009.5|1008.5|1008|81864
1597761000000|2020-08-18 14:30:00|1008.5|1008|1012|1011|1012|1011.5|1008|1007.5|156809
1597761300000|2020-08-18 14:35:00|1011.5|1011.5|1012.5|1012|1012.5|1012|1011|1010.5|28035
1597761600000|2020-08-18 14:40:00|1012|1011.5|1011.5|1011|1012.5|1012|1011.5|1011|54147
1597761900000|2020-08-18 14:45:00|1011|1010.5|1009|1008.5|1011.5|1010.5|1009|1008.5|75084
1597762200000|2020-08-18 14:50:00|1009.5|1009|1009|1008|1010.5|1010|1008.5|1008|102856
1597762500000|2020-08-18 14:55:00|1008.5|1008.5|1009.5|1008.5|1009.5|1009|1008|1007.5|54370
1597762800000|2020-08-18 15:00:00|1009|1009|1009.5|1009|1010.5|1010|1008.5|1008|94557
1597763100000|2020-08-18 15:05:00|1009|1008.5|1008.5|1008|1009|1008.5|1008|1007.5|80265
1597763400000|2020-08-18 15:10:00|1009|1008.5|1009.5|1008.5|1009.5|1009|1007.5|1007|90825
1597763700000|2020-08-18 15:15:00|1009|1009|1010|1009.5|1011|1010.5|1009|1008.5|156056
1597820400000|2020-08-19 07:00:00|1006.5|1005.5|1011|1009.5|1012|1010.5|1006.5|1005.5|94975
1597820700000|2020-08-19 07:05:00|1011.5|1010|1014.5|1013|1015|1013.5|1007|1006|66139
1597821000000|2020-08-19 07:10:00|1015|1013.5|1012.5|1011|1017|1015.5|1012.5|1011|72052
1597821300000|2020-08-19 07:15:00|1012|1012|1010.5|1009|1013.5|1012|1009.5|1008.5|50316
1597821600000|2020-08-19 07:20:00|1010|1008.5|1009|1008|1010|1008.5|1006.5|1006|51624
1597821900000|2020-08-19 07:25:00|1009.5|1008.5|1014.5|1013.5|1015.5|1014.5|1009.5|1008.5|72579
1597822200000|2020-08-19 07:30:00|1015|1014|1016.5|1015.5|1017.5|1017|1015|1014|63801
1597822500000|2020-08-19 07:35:00|1017|1016|1013.5|1012|1018|1017|1013.5|1012|63111
1597822800000|2020-08-19 07:40:00|1014|1012.5|1015|1014|1015.5|1014|1012|1010.5|13381
1597823100000|2020-08-19 07:45:00|1015.5|1014.5|1015.5|1014.5|1016|1015|1014.5|1014|23876
1597823400000|2020-08-19 07:50:00|1015|1014|1016|1015|1017|1016.5|1014.5|1014|36559
1597823700000|2020-08-19 07:55:00|1016.5|1015.5|1013.5|1012.5|1016.5|1015.5|1013.5|1012.5|28507
1597824000000|2020-08-19 08:00:00|1013|1012|1011|1010|1013.5|1012|1010.5|1010|55722
1597824300000|2020-08-19 08:05:00|1010.5|1009.5|1009|1008|1010.5|1009.5|1009|1008|22037
1597824600000|2020-08-19 08:10:00|1009.5|1008.5|1010.5|1009.5|1011.5|1010.5|1009.5|1008.5|34928
1597824900000|2020-08-19 08:15:00|1010|1009|1012|1011|1012.5|1011.5|1009.5|1008.5|22249
1597825200000|2020-08-19 08:20:00|1011.5|1010.5|1011.5|1010.5|1011.5|1011|1010|1009|20716
1597825500000|2020-08-19 08:25:00|1012|1011|1012|1011|1013|1011.5|1012|1011|17324
1597825800000|2020-08-19 08:30:00|1012.5|1011.5|1012.5|1011.5|1013|1012|1011.5|1010.5|46863
1597826100000|2020-08-19 08:35:00|1012|1011|1013|1012|1013|1012|1011|1010|14192
1597826400000|2020-08-19 08:40:00|1013.5|1012.5|1012|1011|1014|1013|1012|1011|39080
1597826700000|2020-08-19 08:45:00|1012.5|1011.5|1012.5|1011.5|1013.5|1012.5|1012|1011|38491
1597827000000|2020-08-19 08:50:00|1013|1012|1013|1012|1013|1012.5|1012.5|1011.5|13000
1597827300000|2020-08-19 08:55:00|1013.5|1013|1014.5|1013.5|1015|1014.5|1013.5|1013|50289
1597827600000|2020-08-19 09:00:00|1014|1013|1013.5|1012.5|1014.5|1013.5|1013|1012.5|84249
1597827900000|2020-08-19 09:05:00|1014|1013|1013|1012|1014|1013|1013|1012|17465
1597828200000|2020-08-19 09:10:00|1013.5|1012.5|1014.5|1013.5|1016|1015|1013.5|1012.5|62696
1597828500000|2020-08-19 09:15:00|1015|1014|1016|1015|1016.5|1016|1015|1014|17243
1597828800000|2020-08-19 09:20:00|1016.5|1015.5|1014.5|1013.5|1017|1016|1014.5|1013.5|51808
1597829100000|2020-08-19 09:25:00|1015|1014|1015|1014|1015|1014.5|1015|1014|3412
1597829400000|2020-08-19 09:30:00|1014.5|1013.5|1013.5|1013|1014.5|1013.5|1013|1012.5|37040
1597829700000|2020-08-19 09:35:00|1013|1012.5|1013.5|1012.5|1014|1013|1013|1012|29304
1597830000000|2020-08-19 09:40:00|1013|1012|1013|1012|1013|1012.5|1012.5|1011.5|19942
1597830300000|2020-08-19 09:45:00|1013.5|1012.5|1014|1013|1014|1013.5|1012.5|1012|23247
1597830600000|2020-08-19 09:50:00|1014.5|1013.5|1013.5|1013|1014.5|1013.5|1013.5|1013|14995
1597830900000|2020-08-19 09:55:00|1013|1012.5|1014|1013.5|1014|1013.5|1013|1012.5|19693
1597831200000|2020-08-19 10:00:00|1014.5|1014|1013.5|1012.5|1015|1014.5|1012.5|1012|19905
1597831500000|2020-08-19 10:05:00|1014|1013|1013|1012|1014|1013|1013|1012|12362
1597832100000|2020-08-19 10:15:00|1012.5|1012.5|1011|1010.5|1012.5|1012.5|1011|1010|39507
1597832400000|2020-08-19 10:20:00|1011.5|1010|1012|1011|1012.5|1011.5|1011|1010|36133
1597832700000|2020-08-19 10:25:00|1012.5|1011.5|1012.5|1011.5|1013|1012|1012|1011.5|16710
1597833000000|2020-08-19 10:30:00|1013|1012|1013|1012.5|1013|1012.5|1012.5|1012|9734
1597833300000|2020-08-19 10:35:00|1012.5|1012|1013|1012.5|1013|1012.5|1012.5|1012|10084
1597833600000|2020-08-19 10:40:00|1012.5|1012|1013|1012|1013|1012.5|1012.5|1012|12694
1597833900000|2020-08-19 10:45:00|1013.5|1012.5|1013.5|1012.5|1013.5|1013|1013.5|1012.5|8418
1597834200000|2020-08-19 10:50:00|1014|1013|1014|1013|1014.5|1014|1013.5|1013|18206
1597834500000|2020-08-19 10:55:00|1013.5|1013.5|1014|1013.5|1014|1013.5|1013.5|1013|7252
1597834800000|2020-08-19 11:00:00|1013.5|1013|1014|1013|1014|1013.5|1013.5|1013|7551
1597835100000|2020-08-19 11:05:00||1013.5||1013.5||1013.5||1013.5|1364
1597835400000|2020-08-19 11:10:00|1013.5|1013|1013.5|1012.5|1013.5|1013|1013|1012.5|27451
1597835700000|2020-08-19 11:15:00|1013|1012|1012.5|1012|1013|1012|1012.5|1011.5|30241
1597836000000|2020-08-19 11:20:00|1012|1011.5|1011|1010|1012|1011.5|1010.5|1010|46214
1597836300000|2020-08-19 11:25:00||1010.5||1010||1010.5||1010|2725
1597836600000|2020-08-19 11:30:00|1011.5|1010.5|1012|1011|1012|1011.5|1011.5|1010|29182
1597836900000|2020-08-19 11:35:00|1012.5|1011.5|1012.5|1012|1012.5|1012|1012|1011|8275
1597837200000|2020-08-19 11:40:00|1013|1011.5|1013.5|1012.5|1013.5|1012.5|1012|1011.5|20617
1597837500000|2020-08-19 11:45:00|1013|1013|1013|1012|1013|1013|1012|1011.5|42784
1597837800000|2020-08-19 11:50:00|1012.5|1012.5|1013|1012.5|1013.5|1013|1012.5|1012.5|6271
1597838100000|2020-08-19 11:55:00|1013.5|1012|1012.5|1011.5|1013.5|1012.5|1012.5|1011.5|15691
1597838400000|2020-08-19 12:00:00|1013|1012|1014|1013|1014.5|1013.5|1013|1012|16603
1597838700000|2020-08-19 12:05:00|1013.5|1012.5|1014|1013|1014|1013.5|1013|1012.5|17705
1597839000000|2020-08-19 12:10:00|1013.5|1012.5|1013.5|1012.5|1013.5|1013|1013.5|1012.5|8808
1597839300000|2020-08-19 12:15:00|1013|1012|1013|1012.5|1013|1012.5|1012.5|1012|9731
1597839600000|2020-08-19 12:20:00|1012.5|1012|1012|1011|1012.5|1012|1012|1011|21254
1597839900000|2020-08-19 12:25:00|||||||||1911
1597840200000|2020-08-19 12:30:00|1012.5|1011.5|1012|1011.5|1013.5|1012.5|1011.5|1010|108343
1597840500000|2020-08-19 12:35:00|1012.5|1012|1012.5|1012|1013|1012|1012.5|1011.5|9204
1597840800000|2020-08-19 12:40:00|1013|1012.5|1015.5|1014.5|1015.5|1015|1012.5|1012|102637
1597841100000|2020-08-19 12:45:00|1015|1015|1015.5|1014.5|1015.5|1015|1015|1014.5|16959
1597841400000|2020-08-19 12:50:00|1016|1015|1016|1015.5|1016.5|1015.5|1016|1014.5|14929
1597841700000|2020-08-19 12:55:00|1016.5|1016|1015.5|1014.5|1016.5|1016|1015.5|1014.5|21773
1597842000000|2020-08-19 13:00:00|1016|1015|1015|1014|1016|1015|1015|1014|37004
1597842300000|2020-08-19 13:05:00|1015.5|1014.5|1015|1014.5|1015.5|1014.5|1015|1014.5|9901
1597842600000|2020-08-19 13:10:00|1015.5|1015|1015|1014.5|1016|1015|1015|1014.5|61195
1597842900000|2020-08-19 13:15:00|1015.5|1015|1015.5|1015|1015.5|1015|1015|1014.5|14821
1597843200000|2020-08-19 13:20:00|1016|1015.5|1016|1015.5|1016|1015.5|1015.5|1015|78063
1597843500000|2020-08-19 13:25:00|1015.5|1015|1014.5|1014|1015.5|1015|1014.5|1014|28304
1597843800000|2020-08-19 13:30:00|1014|1013.5|1013|1012|1014|1013.5|1013|1012|74739
1597844100000|2020-08-19 13:35:00|1013.5|1012.5|1015.5|1014.5|1015.5|1015|1013.5|1012.5|45472
1597844400000|2020-08-19 13:40:00|1016|1015|1016.5|1016|1017|1016.5|1015.5|1014.5|60573
1597844700000|2020-08-19 13:45:00|1017|1016.5|1019.5|1018.5|1020|1019.5|1016|1015|367557
1597845000000|2020-08-19 13:50:00|1020|1019|1020.5|1019.5|1021.5|1021|1020|1019|78394
1597845300000|2020-08-19 13:55:00|1020|1019|1021|1020|1021.5|1021|1020|1019|77616
1597845600000|2020-08-19 14:00:00|1020.5|1019.5|1024|1023|1025|1024.5|1020.5|1019.5|158705
1597845900000|2020-08-19 14:05:00|1024.5|1023.5|1024|1023|1025|1024|1023.5|1022.5|68056
1597846200000|2020-08-19 14:10:00|1023.5|1022.5|1023.5|1022.5|1024|1023|1023|1022|50649
1597846500000|2020-08-19 14:15:00|1023|1023|1023|1022.5|1024|1023.5|1022.5|1022|34505
1597846800000|2020-08-19 14:20:00|1023.5|1023|1024.5|1024|1024.5|1024|1023.5|1023|19078
1597847100000|2020-08-19 14:25:00|1024|1023.5|1025.5|1025|1026|1025.5|1023.5|1023|85209
1597847400000|2020-08-19 14:30:00|1025|1024.5|1026|1025.5|1026|1025.5|1025|1024.5|34538
1597847700000|2020-08-19 14:35:00|1026.5|1026|1026.5|1026|1026.5|1026|1026|1025.5|28035
1597848000000|2020-08-19 14:40:00|1027|1026.5|1027|1026.5|1027.5|1026.5|1026|1025.5|75376
1597848300000|2020-08-19 14:45:00|1026.5|1026|1027.5|1026.5|1028|1027.5|1026.5|1026|59483
1597848600000|2020-08-19 14:50:00|1028|1027|1029|1028.5|1029|1028.5|1028|1027|28516
1597848900000|2020-08-19 14:55:00|1028.5|1028|1029|1028.5|1029.5|1028.5|1028.5|1028|35492
1597849200000|2020-08-19 15:00:00|1029.5|1029|1027.5|1027|1030|1029.5|1027|1026.5|114566
1597849500000|2020-08-19 15:05:00|1028|1027.5|1027.5|1027|1028|1027.5|1026|1025.5|95989
1597849800000|2020-08-19 15:10:00|1028|1027.5|1027.5|1027|1029|1028.5|1027.5|1027|86582
1597850100000|2020-08-19 15:15:00|1028|1027.5|1027.5|1026.5|1028.5|1028|1027|1026.5|60890
1597906800000|2020-08-20 07:00:00|1019.5|1010.5|1010|1008|1019.5|1014|1010|1008|146392
1597907100000|2020-08-20 07:05:00|1009.5|1008.5|1010.5|1009.5|1012|1011.5|1008|1006|139913
1597907400000|2020-08-20 07:10:00|1010|1010|1010.5|1009.5|1011.5|1010.5|1008|1007.5|185425
1597907700000|2020-08-20 07:15:00|1010|1010|1010.5|1009.5|1013.5|1012.5|1009.5|1009|115100
1597908000000|2020-08-20 07:20:00|1011|1010|1014|1012.5|1014.5|1013.5|1011|1010|49472
1597908300000|2020-08-20 07:25:00|1013.5|1012|1012|1011|1013.5|1012.5|1011.5|1011|38653
1597908600000|2020-08-20 07:30:00|1011.5|1010.5|1012|1011|1012|1011|1011|1010|48254
1597908900000|2020-08-20 07:35:00|1012.5|1011.5|1015|1014|1015|1014.5|1011|1010.5|84179
1597909200000|2020-08-20 07:40:00|1015.5|1014.5|1014|1013|1015.5|1015|1013.5|1013|50156
1597909500000|2020-08-20 07:45:00|1014.5|1013.5|1010.5|1010|1015.5|1014.5|1010.5|1010|67735
1597909800000|2020-08-20 07:50:00|1011|1010.5|1011.5|1011|1012|1011.5|1010.5|1010|63955
1597910100000|2020-08-20 07:55:00|1012|1010.5|1009.5|1009|1012|1011|1009.5|1009|345574
1597910400000|2020-08-20 08:00:00|1010|1009.5|1010|1009|1010.5|1010|1008.5|1008|100561
1597910700000|2020-08-20 08:05:00|1009.5|1008.5|1009.5|1009|1009.5|1009|1009.5|1008.5|8783
1597911000000|2020-08-20 08:10:00|1010|1009.5|1010|1009|1011|1010|1009.5|1009|81618
1597911300000|2020-08-20 08:15:00|1009.5|1008.5|1007.5|1006.5|1009.5|1008.5|1005.5|1005|188201
1597911600000|2020-08-20 08:20:00|1007|1007|1006|1005|1007.5|1007|1005.5|1005|46282
1597911900000|2020-08-20 08:25:00|1005.5|1004.5|1006.5|1005.5|1007|1006|1004.5|1004|90459
1597912200000|2020-08-20 08:30:00|1007|1006|1007.5|1006.5|1007.5|1007|1006|1005|53983
1597912500000|2020-08-20 08:35:00|1007|1006|1009|1008|1009|1008|1006.5|1005.5|28013
1597912800000|2020-08-20 08:40:00|1008.5|1007.5|1007.5|1006.5|1008.5|1007.5|1007.5|1006.5|28643
1597913100000|2020-08-20 08:45:00|1008|1007|1008|1007.5|1008.5|1008|1008|1007|10276
1597913400000|2020-08-20 08:50:00|1007.5|1007|1009.5|1008.5|1009.5|1008.5|1007.5|1006.5|12798
1597913700000|2020-08-20 08:55:00|1009|1008|1010|1009.5|1010.5|1010|1009|1008|23916
1597914000000|2020-08-20 09:00:00|1009.5|1009|1008.5|1007.5|1011|1010|1008.5|1007.5|43916
1597914300000|2020-08-20 09:05:00|1009|1008|1009.5|1008.5|1009.5|1009|1009|1008|16684
1597914600000|2020-08-20 09:10:00|1010|1009|1009.5|1008.5|1011|1010|1009.5|1008.5|35454
1597914900000|2020-08-20 09:15:00|1009|1009|1008.5|1007.5|1009|1009|1008|1007.5|54083
1597915200000|2020-08-20 09:20:00|1008|1008|1006|1005.5|1008|1008|1006|1005.5|33736
1597915500000|2020-08-20 09:25:00|1006.5|1006|1009|1008|1009|1008|1006.5|1006|85821
1597915800000|2020-08-20 09:30:00|1008.5|1008.5|1009|1008.5|1009|1008.5|1008.5|1008|11748
1597916100000|2020-08-20 09:35:00|1008.5|1008|1009|1008.5|1009.5|1009|1008.5|1007.5|33036
1597916400000|2020-08-20 09:40:00|1009.5|1009|1010|1009|1010|1009.5|1009.5|1009|13858
1597916700000|2020-08-20 09:45:00|1009.5|1008.5|1008.5|1008|1009.5|1008.5|1008|1007|76001
1597917000000|2020-08-20 09:50:00|1009|1008.5|1009|1008|1009.5|1009|1009|1008|33262
1597917300000|2020-08-20 09:55:00|1008.5|1007.5|1008.5|1008|1009|1008|1008|1007.5|27896
1597917600000|2020-08-20 10:00:00|1009|1007.5|1008|1007|1009|1008|1008|1007|33162
1597917900000|2020-08-20 10:05:00|1007.5|1007.5|1007.5|1006.5|1007.5|1007.5|1006.5|1005.5|30703
1597918200000|2020-08-20 10:10:00|1008|1007|1008.5|1007.5|1008.5|1007.5|1008|1006.5|13456
1597918500000|2020-08-20 10:15:00|1009|1008|1009.5|1009|1009.5|1009|1008.5|1008|21976
1597918800000|2020-08-20 10:20:00|1009|1008.5|1012|1011|1012|1011|1009|1008.5|22956
1597919100000|2020-08-20 10:25:00|1011.5|1011.5|1010.5|1009.5|1011.5|1011.5|1010|1009.5|76715
1597919400000|2020-08-20 10:30:00|1011|1010|1011|1010|1011.5|1011|1010.5|1010|24320
1597919700000|2020-08-20 10:35:00|1010.5|1009.5|1011|1010|1011|1010.5|1010|1009|16183
1597920000000|2020-08-20 10:40:00|1011.5|1010.5|1011|1010|1011.5|1011|1011|1010|18673
1597920300000|2020-08-20 10:45:00|1010.5|1009.5|1010.5|1009.5|1010.5|1010|1010|1009.5|10582
1597920600000|2020-08-20 10:50:00|1011|1010|1011.5|1010.5|1011.5|1011|1010.5|1010|14251
1597920900000|2020-08-20 10:55:00|1012|1011|1011|1010|1012|1011.5|1011|1010|29189
1597921200000|2020-08-20 11:00:00|1010.5|1009.5|1010|1009|1010.5|1009.5|1010|1009|9605
1597921500000|2020-08-20 11:05:00|1009.5|1008.5|1008|1007.5|1009.5|1009|1008|1007.5|45948
1597921800000|2020-08-20 11:10:00|1008.5|1008|1009|1008|1009.5|1008.5|1008|1007.5|30168
1597922100000|2020-08-20 11:15:00|1008.5|1008.5|1007.5|1007|1010|1009|1007.5|1007|38740
1597922400000|2020-08-20 11:20:00||1006.5||1006.5||1007||1006.5|15301
1597922700000|2020-08-20 11:25:00|1007|1006|1006.5|1005.5|1007|1006|1006.5|1005.5|15075
1597923000000|2020-08-20 11:30:00|1007|1006|1006.5|1005.5|1007|1006.5|1006|1005.5|27765
1597923300000|2020-08-20 11:35:00|1007|1006.5|1006.5|1005.5|1007|1006.5|1006.5|1005.5|16329
1597923600000|2020-08-20 11:40:00|1007|1006|1007.5|1006.5|1007.5|1007|1006.5|1006|21844
1597923900000|2020-08-20 11:45:00|1008|1007|1007.5|1007|1008|1007.5|1007.5|1006.5|5908
1597924200000|2020-08-20 11:50:00|1008|1007.5|1005.5|1005|1008.5|1007.5|1005.5|1005|62147
1597924500000|2020-08-20 11:55:00|1006|1004.5|1007|1006|1007|1006|1005|1004.5|58223
1597924800000|2020-08-20 12:00:00|1007.5|1006.5|1007.5|1006.5|1007.5|1007|1007.5|1006|10880
1597925100000|2020-08-20 12:05:00|1007|1006|1006.5|1005.5|1007|1006.5|1006|1005.5|9942
1597925400000|2020-08-20 12:10:00|1007.5|1006|1006.5|1006|1007.5|1007|1006|1005.5|67040
1597925700000|2020-08-20 12:15:00|1007|1006.5|1005|1004|1007|1006.5|1004.5|1004|99986
1597926000000|2020-08-20 12:20:00|1005.5|1004.5|1005.5|1004.5|1006|1005.5|1005|1004|28657
1597926300000|2020-08-20 12:25:00|1005|1004|1006|1005|1006.5|1006|1005|1004|27611
1597926600000|2020-08-20 12:30:00|1005.5|1004.5|1004.5|1004|1006|1005|1004|1003.5|48078
1597926900000|2020-08-20 12:35:00|1004|1003.5|1004|1003|1004|1003.5|1003.5|1003|37651
1597927200000|2020-08-20 12:40:00|1003.5|1002.5|1004.5|1003.5|1004.5|1003.5|1002.5|1002|92867
1597927500000|2020-08-20 12:45:00||1004||1003.5||1004||1003.5|3427
1597927800000|2020-08-20 12:50:00|1004|1004|1004.5|1003.5|1005.5|1004.5|1003|1002.5|121012
1597928100000|2020-08-20 12:55:00|1004|1004|1005.5|1005|1005.5|1005|1004|1003.5|30421
1597928400000|2020-08-20 13:00:00|1005|1004.5|1005|1004.5|1005.5|1005|1005|1004|9128
1597928700000|2020-08-20 13:05:00||1004||1004||1004.5||1004|11259
1597929000000|2020-08-20 13:10:00|1004.5|1004.5|1004.5|1004|1005|1004.5|1004|1003.5|22161
1597929300000|2020-08-20 13:15:00|1005|1003.5|1004.5|1003.5|1005.5|1004.5|1004.5|1003.5|27482
1597929600000|2020-08-20 13:20:00|1005|1004|1005|1004|1005|1004.5|1005|1004|9615
1597929900000|2020-08-20 13:25:00|1004.5|1004.5|1006|1005|1006|1005|1004.5|1004|18645
1597930200000|2020-08-20 13:30:00|1005.5|1004.5|1006|1005|1007|1006.5|1005|1004.5|69798
1597930500000|2020-08-20 13:35:00|1006.5|1005.5|1006|1005.5|1006.5|1006|1006|1005|11769
1597930800000|2020-08-20 13:40:00|1005.5|1005|1005|1004|1006.5|1005.5|1004|1003.5|74137
1597931100000|2020-08-20 13:45:00|1005.5|1004.5|1006|1005.5|1006|1005.5|1005.5|1004.5|18840
1597931400000|2020-08-20 13:50:00|1006.5|1006|1008|1007|1009|1008|1006.5|1006|56520
1597931700000|2020-08-20 13:55:00|1007.5|1006.5|1008|1007|1008|1007.5|1006.5|1006|52713
1597932000000|2020-08-20 14:00:00|1007.5|1006.5|1007.5|1006.5|1009|1008|1007.5|1006.5|39995
1597932300000|2020-08-20 14:05:00|1007|1007|1007.5|1006.5|1007.5|1007|1006.5|1006|27871
1597932600000|2020-08-20 14:10:00|1007|1007|1007.5|1006.5|1007.5|1007|1007|1006.5|28343
1597932900000|2020-08-20 14:15:00|1008|1007|1009.5|1008.5|1009.5|1009|1007.5|1007|35210
1597933200000|2020-08-20 14:20:00|1010|1009|1009|1008|1010|1009.5|1008.5|1008|45094
1597933500000|2020-08-20 14:25:00|1009.5|1008.5|1008.5|1007.5|1010|1009.5|1008|1007.5|43427
1597933800000|2020-08-20 14:30:00|1009|1008|1008|1007.5|1009|1008.5|1008|1007.5|23561
1597934100000|2020-08-20 14:35:00|1008.5|1008|1008|1007.5|1010|1009.5|1008|1007.5|67181
1597934400000|2020-08-20 14:40:00|1007.5|1007|1007|1006|1007.5|1007|1006|1005.5|48457
1597934700000|2020-08-20 14:45:00|1007.5|1006.5|1008|1007|1008|1007.5|1006.5|1006|55918
1597935000000|2020-08-20 14:50:00|1007.5|1007.5|1007.5|1006.5|1008|1007.5|1007|1006.5|43238
1597935300000|2020-08-20 14:55:00|1007|1006|1005.5|1005|1007.5|1006|1005.5|1005|36721
1597935600000|2020-08-20 15:00:00|1005|1004.5|1005|1004|1005.5|1005|1005|1004|83041
1597935900000|2020-08-20 15:05:00|1004.5|1003.5|1004.5|1003.5|1004.5|1004|1003.5|1002.5|76203
1597936200000|2020-08-20 15:10:00|1004|1004|1003.5|1003|1004.5|1004|1003.5|1003|56128
1597936500000|2020-08-20 15:15:00|1003|1002.5|1002.5|1001.5|1003.5|1003|1002.5|1001.5|114987
1597993200000|2020-08-21 07:00:00|1009|1007|1003|1001.5|1010|1008|1001.5|1001|249909
1597993500000|2020-08-21 07:05:00|1003.5|1002|1006|1004.5|1009.5|1007.5|1003.5|1002|69289
1597993800000|2020-08-21 07:10:00|1005.5|1004|1009|1008|1009|1008|1005|1004|21569
1597994100000|2020-08-21 07:15:00|1008.5|1007.5|1004|1002.5|1008.5|1008|1000|999|233196
1597994400000|2020-08-21 07:20:00|1003.5|1002|1001|1000|1003.5|1002|998.8|998|53602
1597994700000|2020-08-21 07:25:00|1000.5|999.8|1001|1000|1001.5|1001|999.4|998.6|68683
1597995000000|2020-08-21 07:30:00|1001.5|1000.5|1004.5|1003.5|1006|1005|1001|1000|88557
1597995300000|2020-08-21 07:35:00|1004|1003|1008.5|1007.5|1009|1008.5|1003|1002|22548
1597995600000|2020-08-21 07:40:00|1009|1008|1005.5|1004.5|1009|1008|1004.5|1003.5|33304
1597995900000|2020-08-21 07:45:00|1006|1005|1006.5|1005.5|1008|1007.5|1006|1005|51700
1597996200000|2020-08-21 07:50:00|1007|1006|1006.5|1005.5|1009.5|1008|1006.5|1005.5|35007
1597996500000|2020-08-21 07:55:00|1007|1006|1008.5|1007.5|1009.5|1008.5|1006.5|1006|15580
1597996800000|2020-08-21 08:00:00|1008|1007|1005.5|1004.5|1008|1007|1005|1004|34259
1597997100000|2020-08-21 08:05:00|1006|1005|1006.5|1006|1007|1006.5|1005.5|1004.5|23265
1597997400000|2020-08-21 08:10:00|1007|1006.5|1005|1004|1007.5|1007|1004.5|1003.5|30363
1597997700000|2020-08-21 08:15:00|1005.5|1004.5|1004|1003.5|1007|1006|1004|1003.5|35909
1597998000000|2020-08-21 08:20:00|1004.5|1003|1005.5|1004.5|1005.5|1004.5|1003.5|1002.5|27517
1597998300000|2020-08-21 08:25:00|1005|1004|1005|1004|1006|1005.5|1004.5|1004|28472
1597998600000|2020-08-21 08:30:00|1005.5|1004.5|1005.5|1004.5|1006.5|1006|1004.5|1003.5|19169
1597998900000|2020-08-21 08:35:00|1006|1005|1006|1005.5|1006.5|1005.5|1006|1005|897
1597999200000|2020-08-21 08:40:00|1005.5|1005|1006|1005.5|1006.5|1006|1005|1004.5|13766
1597999500000|2020-08-21 08:45:00|1005.5|1005|1005.5|1004.5|1007|1006.5|1005|1004.5|30698
1597999800000|2020-08-21 08:50:00|1006|1005|1005.5|1004.5|1006|1005.5|1005|1004.5|11577
1598000100000|2020-08-21 08:55:00|1005|1004|1006|1005|1006|1005.5|1004.5|1004|20202
1598000400000|2020-08-21 09:00:00|1005.5|1004.5|1006.5|1005.5|1007|1006.5|1005|1004.5|21450
1598000700000|2020-08-21 09:05:00|1006|1005|1007.5|1006.5|1007.5|1006.5|1005.5|1005|32943
1598001000000|2020-08-21 09:10:00|1007|1007|1007.5|1007|1008|1007.5|1007|1007|21114
1598001300000|2020-08-21 09:15:00|1008|1006.5|1008.5|1007.5|1008.5|1008|1007.5|1006.5|20743
1598001600000|2020-08-21 09:20:00|1008|1007|1006.5|1005.5|1008|1007|1006|1005.5|41294
1598001900000|2020-08-21 09:25:00|1006|1006|1006|1005|1006|1006|1005.5|1005|5811
1598002200000|2020-08-21 09:30:00|1005.5|1005.5|1005.5|1004.5|1005.5|1005.5|1005|1004.5|13798
1598002500000|2020-08-21 09:35:00|1005|1004|1004.5|1004|1005|1004.5|1004.5|1004|10182
1598002800000|2020-08-21 09:40:00|1005|1004.5|1006|1005.5|1006|1005.5|1004.5|1003.5|52621
1598003100000|2020-08-21 09:45:00|1006.5|1005|1008.5|1007.5|1008.5|1007.5|1006|1005|55055
1598003400000|2020-08-21 09:50:00|1008|1007|1006|1005|1010|1008.5|1006|1005|92471
1598003700000|2020-08-21 09:55:00|1005.5|1005.5|1005|1004|1005.5|1005.5|1004.5|1004|12764
1598004000000|2020-08-21 10:00:00|1004.5|1003.5|1005.5|1004.5|1006|1005.5|1004|1003.5|29653
1598004300000|2020-08-21 10:05:00|1006|1005|1005.5|1005|1006|1005.5|1005.5|1005|5953
1598004600000|2020-08-21 10:10:00|1006|1005.5|1006|1005|1006.5|1005.5|1004.5|1004|25747
1598004900000|2020-08-21 10:15:00|1005.5|1004.5|1004|1003|1005.5|1004.5|1004|1003|9200
1598005200000|2020-08-21 10:20:00|1003.5|1002.5|1003.5|1002.5|1004|1003|1003.5|1002.5|17863
1598005500000|2020-08-21 10:25:00|1003|1002|1004|1003|1004|1003.5|1003|1002|22028
1598005800000|2020-08-21 10:30:00|1003.5|1002.5|1003.5|1002.5|1003.5|1003|1003|1002.5|12546
1598006100000|2020-08-21 10:35:00|1003|1003|1003.5|1002.5|1003.5|1003|1003|1002.5|9375
1598006400000|2020-08-21 10:40:00|1003|1003|1002|1001.5|1003|1003|1002|1001.5|15182
1598006700000|2020-08-21 10:45:00|1001.5|1001|1001.5|1000.5|1001.5|1001.5|1001.5|1000.5|8179
1598007000000|2020-08-21 10:50:00|1001|1000|1001.5|1000.5|1002|1001.5|1001|1000|49601
1598007300000|2020-08-21 10:55:00|1002|1001|1003.5|1002.5|1003.5|1002.5|1001.5|1001|27309
1598007600000|2020-08-21 11:00:00|1004|1003|1004.5|1004|1005|1004.5|1004|1003|59165
1598007900000|2020-08-21 11:05:00|1005|1003.5|1003|1002|1005.5|1004.5|1002.5|1001.5|103752
1598008200000|2020-08-21 11:10:00|1003.5|1002.5|1004|1003.5|1004.5|1004|1003.5|1002.5|26744
1598008500000|2020-08-21 11:15:00|1004.5|1004|1003.5|1002.5|1005|1004|1003.5|1002.5|27279
1598008800000|2020-08-21 11:20:00|1003|1002|1003|1002|1003|1002.5|1002|1001|14885
1598009100000|2020-08-21 11:25:00|1003.5|1002.5|1002.5|1001.5|1003.5|1002.5|1002|1001.5|33493
1598009400000|2020-08-21 11:30:00|1002|1001|1001.5|1001|1002.5|1001.5|1001|1000.5|39544
1598009700000|2020-08-21 11:35:00|1001|1000.5|1001.5|1000.5|1001.5|1001|1001|1000.5|7542
1598010000000|2020-08-21 11:40:00|1001|1000|1001|1000|1001.5|1001|1001|1000|37468
1598010300000|2020-08-21 11:45:00|1001.5|1000.5|1001|1000|1002.5|1002|1000.5|1000|242048
1598010600000|2020-08-21 11:50:00|1000.5|999.8|998.4|997.8|1000.5|999.8|998|997.4|103649
1598010900000|2020-08-21 11:55:00|998.6|998|996.4|996|998.6|998.4|996.4|996|59495
1598011200000|2020-08-21 12:00:00|996.2|995.8|994.6|994|996.2|995.8|993.6|993.2|131073
1598011500000|2020-08-21 12:05:00|994.4|993.6|994.2|993.6|995|994.6|993.8|993.4|52113
1598011800000|2020-08-21 12:10:00|994|993.4|992.2|991.8|994|993.4|992|991.4|50204
1598012100000|2020-08-21 12:15:00|992.4|991.6|992.8|992|993.6|993.2|991.8|991.4|89474
1598012400000|2020-08-21 12:20:00|992.6|991.8|991.4|991|992.6|991.8|989.6|989.2|161691
1598012700000|2020-08-21 12:25:00|991.6|990.8|993|992.4|993.2|992.8|991|990.6|30565
1598013000000|2020-08-21 12:30:00|992.8|992.6|994|993.4|994.2|993.6|991.6|991|40152
1598013300000|2020-08-21 12:35:00|993.8|993.6|993.8|993.4|994.4|994|993.4|993|45414
1598013600000|2020-08-21 12:40:00|993.6|993.6|995|994.4|995|994.4|992.8|992.4|119314
1598013900000|2020-08-21 12:45:00|994.8|994.2|995.2|994.8|995.4|995|994|993.6|34352
1598014200000|2020-08-21 12:50:00|995|994.6|994.4|994.2|995.6|995|993.6|993.2|33066
1598014500000|2020-08-21 12:55:00|994.6|994|993.8|993.4|994.6|994.2|993.4|993|20331
1598014800000|2020-08-21 13:00:00|993.6|993.2|993|992.6|993.8|993.4|991.8|991.4|44383
1598015100000|2020-08-21 13:05:00|993.2|992.8|993.4|993|994.4|994|993|992.8|52554
1598015400000|2020-08-21 13:10:00|993.6|993.2|994.6|994.2|994.8|994.4|993.2|992.6|31994
1598015700000|2020-08-21 13:15:00|994.4|994|996|995.6|996.2|995.8|993.6|993.2|52126
1598016000000|2020-08-21 13:20:00|995.8|995.4|997.8|997.4|998.4|997.8|995.4|995|49099
1598016300000|2020-08-21 13:25:00|998|997.6|997.4|997|998.8|998.2|997.4|996.8|50247
1598016600000|2020-08-21 13:30:00|997.2|996.8|998.2|997.8|998.4|998|996.2|995.8|59972
1598016900000|2020-08-21 13:35:00|998.4|997.6|998.2|997.6|999|998.4|996.4|996|96967
1598017200000|2020-08-21 13:40:00|998.4|997.8|997.6|997.2|999.4|998.8|997.2|996.8|98953
1598017500000|2020-08-21 13:45:00|997.8|997.4|1003.5|1003|1003.5|1003|997.8|997.4|101718
1598017800000|2020-08-21 13:50:00|1003|1002.5|1004.5|1003.5|1005.5|1005|1002.5|1002|63981
1598018100000|2020-08-21 13:55:00|1004|1004|1004.5|1004|1006|1005.5|1004|1003.5|66828
1598018400000|2020-08-21 14:00:00|1005|1004.5|1005|1004.5|1007|1006.5|1005|1004.5|55647
1598018700000|2020-08-21 14:05:00|1005.5|1004|1006.5|1005.5|1007.5|1006.5|1004|1003|39837
1598019000000|2020-08-21 14:10:00|1006|1006|1003.5|1002.5|1006.5|1006|1003|1002.5|65671
1598019300000|2020-08-21 14:15:00|1003|1003|1003|1002.5|1004.5|1003.5|1002|1001.5|106211
1598019600000|2020-08-21 14:20:00|1003.5|1002|1002|1001|1003.5|1002.5|1001.5|1001|48951
1598019900000|2020-08-21 14:25:00|1001.5|1000.5|1003|1002.5|1003.5|1003|1000.5|1000|88373
1598020200000|2020-08-21 14:30:00|1003.5|1003|1004.5|1003.5|1004.5|1004|1003|1002.5|55003
1598020500000|2020-08-21 14:35:00|1004|1004|1004|1003|1005.5|1004.5|1003.5|1003|89648
1598020800000|2020-08-21 14:40:00|1003.5|1003.5|1002.5|1002|1004|1003.5|1002.5|1001.5|50227
1598021100000|2020-08-21 14:45:00|1003|1002.5|1002|1001|1003|1002.5|1000.5|1000|75304
1598021400000|2020-08-21 14:50:00|1002.5|1001.5|1003|1002|1003.5|1003|1002|1001.5|37543
1598021700000|2020-08-21 14:55:00|1002.5|1002.5|1002|1001|1003.5|1003|1001|1000.5|78283
1598022000000|2020-08-21 15:00:00|1002.5|1001.5|1001.5|1001|1002.5|1002|1000.5|1000|56021
1598022300000|2020-08-21 15:05:00|1002|1001.5|1003.5|1003|1004|1003.5|1002|1001.5|86219
1598022600000|2020-08-21 15:10:00|1004|1003.5|1003.5|1003|1005|1004.5|1003|1002.5|104422
1598022900000|2020-08-21 15:15:00|1003|1002.5|1001|1000|1003.5|1003|1001|1000|114756
1598252400000|2020-08-24 07:00:00|1016.5|1014|1013|1011.5|1018|1015.5|1012.5|1011|164925
1598252700000|2020-08-24 07:05:00|1013.5|1012|1010|1008.5|1015.5|1014|1008.5|1007.5|106659
1598253000000|2020-08-24 07:10:00|1010.5|1009|1010.5|1009|1013|1012|1009|1008|145575
1598253300000|2020-08-24 07:15:00|1011|1009.5|1008.5|1007.5|1012.5|1011.5|1008|1007|53316
1598253600000|2020-08-24 07:20:00|1009|1008|1010.5|1009.5|1011.5|1011|1009|1008|29531
1598253900000|2020-08-24 07:25:00|1010|1008.5|1010.5|1009.5|1011|1010.5|1009|1008|46802
1598254200000|2020-08-24 07:30:00|1011|1010|1012.5|1012|1013|1012|1011|1010|28540
1598254500000|2020-08-24 07:35:00|1013.5|1012.5|1012|1011|1013.5|1013|1011.5|1011|57523
1598254800000|2020-08-24 07:40:00|1011.5|1010.5|1012|1011|1012.5|1012|1011.5|1010.5|32305
1598255100000|2020-08-24 07:45:00|1012.5|1011.5|1012|1011|1013.5|1012.5|1011.5|1011|26191
1598255400000|2020-08-24 07:50:00|1012.5|1011.5|1013|1012|1013.5|1012.5|1012|1011.5|38433
1598255700000|2020-08-24 07:55:00|1012.5|1012.5|1012|1011|1013|1012.5|1011.5|1010.5|32764
1598256000000|2020-08-24 08:00:00|1012.5|1011.5|1009|1008.5|1013|1012.5|1009|1008.5|61611
1598256300000|2020-08-24 08:05:00|1009.5|1008|1010|1009|1010|1009|1008.5|1008|26985
1598256600000|2020-08-24 08:10:00|1009.5|1008.5|1011|1010|1011|1010.5|1009.5|1008.5|17078
1598256900000|2020-08-24 08:15:00|1011.5|1010.5|1009.5|1009|1011.5|1010.5|1009|1008|67690
1598257200000|2020-08-24 08:20:00|1010|1009.5|1010.5|1009.5|1011|1010.5|1010|1009.5|28637
1598257500000|2020-08-24 08:25:00|1010|1009|1011|1010|1011.5|1011|1009.5|1008.5|164501
1598257800000|2020-08-24 08:30:00|1011.5|1010.5|1011.5|1011|1012.5|1011.5|1011|1010.5|27981
1598258100000|2020-08-24 08:35:00|1011|1010.5|1010.5|1009.5|1011.5|1010.5|1010.5|1009.5|32016
1598258400000|2020-08-24 08:40:00|1010|1010|1013|1012|1013|1012.5|1010|1010|56660
1598258700000|2020-08-24 08:45:00|1012.5|1012.5|1013|1012|1013|1012.5|1012.5|1012|21755
1598259000000|2020-08-24 08:50:00|1012.5|1012.5|1013|1012.5|1013|1012.5|1012.5|1012|10965
1598259300000|2020-08-24 08:55:00|1013.5|1013|1013.5|1012.5|1014.5|1014|1013|1012.5|40519
1598259600000|2020-08-24 09:00:00|1013|1012|1013.5|1012.5|1013.5|1012.5|1012.5|1012|62250
1598259900000|2020-08-24 09:05:00|1014|1013|1013|1012.5|1014|1013.5|1013|1012.5|29872
1598260200000|2020-08-24 09:10:00|1013.5|1013|1013.5|1012.5|1013.5|1013|1013|1012.5|11217
1598260500000|2020-08-24 09:15:00|1013|1012|1012.5|1011.5|1013|1012.5|1012.5|1011.5|13574
1598260800000|2020-08-24 09:20:00|1012|1012|1012|1011.5|1012|1012|1011.5|1011|32549
1598261100000|2020-08-24 09:25:00|1012.5|1012|1012|1011.5|1012.5|1012|1011.5|1011|35138
1598261400000|2020-08-24 09:30:00|1011.5|1011|1012|1011|1012|1011.5|1011.5|1011|12283
1598261700000|2020-08-24 09:35:00|1012.5|1011.5|1013|1012|1013|1012|1012.5|1011.5|22952
1598262000000|2020-08-24 09:40:00|1012.5|1012.5|1013|1012|1013|1012.5|1012.5|1012|6008
1598262300000|2020-08-24 09:45:00|1013.5|1012.5|1014|1013|1014|1013.5|1013.5|1012.5|28724
1598262600000|2020-08-24 09:50:00|1013.5|1013.5|1012|1011|1013.5|1013.5|1012|1011|23729
1598262900000|2020-08-24 09:55:00|1012.5|1011.5|1012.5|1012|1012.5|1012|1012|1011.5|10640
1598263200000|2020-08-24 10:00:00|1013|1012.5|1011|1010.5|1013|1012.5|1011|1010.5|19437
1598263500000|2020-08-24 10:05:00|1011.5|1009.5|1012|1011|1012|1011.5|1009.5|1008.5|86413
1598263800000|2020-08-24 10:10:00|1011.5|1011.5|1011.5|1011|1011.5|1011.5|1011.5|1011|1511
1598264100000|2020-08-24 10:15:00|1012|1011.5|1011|1010|1012|1011.5|1010.5|1010|12237
1598264400000|2020-08-24 10:20:00|1010.5|1009.5|1009.5|1008.5|1010.5|1010|1009.5|1008.5|22277
1598264700000|2020-08-24 10:25:00|1010|1009|1010|1009|1010|1009.5|1009.5|1009|7238
1598265000000|2020-08-24 10:30:00|1009.5|1009.5|1011.5|1010.5|1011.5|1011|1009.5|1009|27410
1598265300000|2020-08-24 10:35:00|1012|1011|1012|1011|1012|1011.5|1011.5|1011|20154
1598265600000|2020-08-24 10:40:00|1011.5|1011.5|1011.5|1011|1011.5|1011.5|1011|1010.5|18647
1598265900000|2020-08-24 10:45:00|1012|1011.5|1011.5|1010.5|1012|1011.5|1011|1010.5|20323
1598266200000|2020-08-24 10:50:00|1012|1011|1012.5|1011.5|1012.5|1011.5|1012|1011|8624
1598266500000|2020-08-24 10:55:00|1012|1012|1012|1011|1012|1012|1011.5|1011|11521
1598266800000|2020-08-24 11:00:00|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1011|1010.5|10339
1598267100000|2020-08-24 11:05:00||1011||1010.5||1011||1010.5|2487
1598267400000|2020-08-24 11:10:00|1012|1011|1011.5|1011|1012|1011.5|1011.5|1010.5|23192
1598267700000|2020-08-24 11:15:00|1012|1010.5|1012.5|1011.5|1012.5|1011.5|1012|1010.5|17512
1598268000000|2020-08-24 11:20:00|1013|1012|1013|1012.5|1013|1012.5|1012.5|1012|7105
1598268300000|2020-08-24 11:25:00|1012.5|1012|1012|1011|1013|1012.5|1012|1011|55457
1598268600000|2020-08-24 11:30:00|1011.5|1010.5|1012|1011|1012|1011|1010.5|1010|29337
1598268900000|2020-08-24 11:35:00|1011.5|1010.5|1011|1010.5|1012|1010.5|1011|1010.5|7695
1598269200000|2020-08-24 11:40:00||1010||1010||1010.5||1010|3771
1598269500000|2020-08-24 11:45:00|1010.5|1009.5|1010|1009.5|1010.5|1009.5|1009.5|1009|14338
1598269800000|2020-08-24 11:50:00|1009.5|1009|1008|1007|1009.5|1009|1007|1006.5|207113
1598270100000|2020-08-24 11:55:00|1008.5|1007.5|1007.5|1006.5|1010.5|1009.5|1007|1006.5|135582
1598270400000|2020-08-24 12:00:00|1008|1007|1007|1005.5|1009.5|1008.5|1005.5|1005|175727
1598270700000|2020-08-24 12:05:00|1006.5|1006|1006.5|1005.5|1007|1006|1006|1005.5|10801
1598271000000|2020-08-24 12:10:00|1006|1006|1006.5|1006|1007|1006.5|1006|1005.5|39622
1598271300000|2020-08-24 12:15:00|1006|1005.5|1004|1003|1006.5|1006|1003.5|1003|168565
1598271600000|2020-08-24 12:20:00|1003.5|1003.5|1005|1004|1005|1004.5|1003.5|1003|49841
1598271900000|2020-08-24 12:25:00|1004.5|1004.5|1003.5|1003|1004.5|1004.5|1003.5|1003|35416
1598272200000|2020-08-24 12:30:00|1003|1002.5|1003|1002.5|1004.5|1004|1003|1002.5|27040
1598272500000|2020-08-24 12:35:00|1002.5|1002|1001|1000|1003|1002|1001|1000|55364
1598272800000|2020-08-24 12:40:00|1001.5|1000.5|999.8|999.2|1002|1001|999.4|998.8|134135
1598273100000|2020-08-24 12:45:00|999.6|999|998.6|998.2|1000.5|999.8|998.6|998|37863
1598273400000|2020-08-24 12:50:00|998.4|998|998.6|998.2|999.2|998.6|997.6|996.8|27202
1598273700000|2020-08-24 12:55:00|998.4|998|998.8|998.4|999.4|999|998|997.6|33751
1598274000000|2020-08-24 13:00:00|999|998.6|999.4|999.2|1000|999.8|998.8|998.4|47386
1598274300000|2020-08-24 13:05:00|999.6|999.4|999|998.6|999.8|999.4|999|998.6|29965
1598274600000|2020-08-24 13:10:00|999.2|998.8|998.6|998.4|999.8|999.4|998.6|998.2|43853
1598274900000|2020-08-24 13:15:00|998.8|998.6|998.6|998.2|999.4|999.2|998.4|998|122533
1598275200000|2020-08-24 13:20:00|998.4|998|997.8|997.6|998.4|998|997.4|997.2|60286
1598275500000|2020-08-24 13:25:00|997.6|997.4|998|997.6|998.4|998|997.4|997.2|71950
1598275800000|2020-08-24 13:30:00|998.2|997.8|995.8|995.4|999|998.8|995.6|995.2|191609
1598276100000|2020-08-24 13:35:00|995.6|995.2|996.8|996.6|997.2|996.8|995|994.6|173286
1598276400000|2020-08-24 13:40:00|996.6|996.4|996.4|995.8|997.8|997.4|995.8|995.4|70020
1598276700000|2020-08-24 13:45:00|996.6|996|995.6|995.2|997.4|997|995.2|994.8|67684
1598277000000|2020-08-24 13:50:00|995.4|995.4|995.8|995.6|996.4|996.2|993.8|993.6|135695
1598277300000|2020-08-24 13:55:00|996|995.8|998|997.6|998.2|997.8|995.4|995|87025
1598277600000|2020-08-24 14:00:00|998.2|997.8|1000.5|999.8|1000.5|1000|997|996.8|162749
1598277900000|2020-08-24 14:05:00|1000|1000|1003.5|1002.5|1004|1003.5|999.4|999.2|135501
1598278200000|2020-08-24 14:10:00|1004|1003|1004.5|1003.5|1004.5|1004|1003|1002.5|55386
1598278500000|2020-08-24 14:15:00|1004|1003|1006|1005.5|1007|1006|1003.5|1003|159543
1598278800000|2020-08-24 14:20:00|1005.5|1005|1006.5|1006|1008|1007.5|1005.5|1005|66355
1598279100000|2020-08-24 14:25:00|1007|1006.5|1005|1004.5|1007.5|1007|1005|1004|79491
1598279400000|2020-08-24 14:30:00|1004.5|1004|1007.5|1006.5|1008.5|1008|1004.5|1004|154828
1598279700000|2020-08-24 14:35:00|1007|1006|1008.5|1008|1008.5|1008|1006.5|1006|66746
1598280000000|2020-08-24 14:40:00|1009|1008.5|1009.5|1009|1010|1009.5|1008|1007.5|85829
1598280300000|2020-08-24 14:45:00|1010|1009.5|1010|1009|1010|1009.5|1008.5|1008|55528
1598280600000|2020-08-24 14:50:00|1010.5|1009.5|1010|1009|1011|1010.5|1009.5|1009|53517
1598280900000|2020-08-24 14:55:00|1010.5|1009.5|1011.5|1011|1011.5|1011|1009.5|1009|70718
1598281200000|2020-08-24 15:00:00|1012|1011.5|1013|1012|1013|1012.5|1011|1010.5|82337
1598281500000|2020-08-24 15:05:00|1012.5|1012.5|1013.5|1013|1014|1013.5|1012.5|1012|98122
1598281800000|2020-08-24 15:10:00|1014|1013.5|1013.5|1013|1014.5|1013.5|1013|1012.5|106713
1598282100000|2020-08-24 15:15:00|1013|1012.5|1014|1013|1014|1013.5|1013|1012.5|276550
1598338800000|2020-08-25 07:00:00|1025|1024.5|1031.5|1029.5|1034|1033|1022.5|1021.5|465740
1598339100000|2020-08-25 07:05:00|1031|1030.5|1037|1035.5|1039|1037|1028|1027|259192
1598339400000|2020-08-25 07:10:00|1036.5|1035|1037|1036|1040|1039|1034|1033.5|253256
1598339700000|2020-08-25 07:15:00|1036.5|1035.5|1034|1032.5|1036.5|1035.5|1032.5|1031.5|63921
1598340000000|2020-08-25 07:20:00|1033.5|1033|1033.5|1032.5|1036|1035.5|1033.5|1032.5|118461
1598340300000|2020-08-25 07:25:00|1034|1033.5|1032|1031|1035|1034|1032|1031|69966
1598340600000|2020-08-25 07:30:00|1031.5|1030.5|1031|1029.5|1034|1033|1028|1027.5|162280
1598340900000|2020-08-25 07:35:00|1030.5|1030|1029|1028|1031|1030|1028.5|1028|40867
1598341200000|2020-08-25 07:40:00|1028.5|1028.5|1027.5|1026.5|1029|1028.5|1027|1026|75839
1598341500000|2020-08-25 07:45:00|1027|1026|1026|1025.5|1027|1026|1025.5|1025|30057
1598341800000|2020-08-25 07:50:00|1026.5|1025|1028|1027|1029|1028.5|1026.5|1025|49749
1598342100000|2020-08-25 07:55:00|1027.5|1027.5|1026.5|1025.5|1030|1029.5|1026.5|1025.5|51892
1598342400000|2020-08-25 08:00:00|1027|1026|1026|1025.5|1027|1026|1024.5|1023.5|72446
1598342700000|2020-08-25 08:05:00|1025.5|1025|1023|1022.5|1025.5|1025|1023|1022.5|46673
1598343000000|2020-08-25 08:10:00|1022.5|1022|1022.5|1021.5|1022.5|1022|1021|1020|41508
1598343300000|2020-08-25 08:15:00|1022|1021|1023|1022|1023.5|1023|1021|1020.5|38747
1598343600000|2020-08-25 08:20:00|1022.5|1021.5|1022.5|1021.5|1022.5|1022|1021|1020|36301
1598343900000|2020-08-25 08:25:00|1022|1021|1023.5|1022.5|1023.5|1023|1022|1021|41229
1598344200000|2020-08-25 08:30:00|1023|1022|1021|1020|1023|1022|1021|1020|14874
1598344500000|2020-08-25 08:35:00|1020.5|1019.5|1021.5|1020.5|1021.5|1021|1019.5|1019|58468
1598344800000|2020-08-25 08:40:00|1022|1021|1020|1019|1022|1021.5|1020|1019|23560
1598345100000|2020-08-25 08:45:00|1020.5|1019.5|1019.5|1019|1020.5|1020|1019.5|1019|8467
1598345400000|2020-08-25 08:50:00|1020|1019.5|1022|1021.5|1022|1021.5|1019.5|1019|23779
1598345700000|2020-08-25 08:55:00|1021.5|1021|1021|1020.5|1022|1021.5|1021|1020.5|60466
1598346000000|2020-08-25 09:00:00|1020.5|1020|1019|1018|1020.5|1020|1018.5|1018|23114
1598346300000|2020-08-25 09:05:00|1018.5|1017.5|1018.5|1017.5|1019|1018|1018|1017.5|21903
1598346600000|2020-08-25 09:10:00|1018|1018|1018.5|1018|1018.5|1018|1018|1017.5|8314
1598346900000|2020-08-25 09:15:00|1019|1018.5|1019.5|1018.5|1019.5|1019|1019|1018.5|24844
1598347200000|2020-08-25 09:20:00|1019|1019|1020|1019|1020|1019|1019|1018.5|19225
1598347500000|2020-08-25 09:25:00|1020.5|1019.5|1020|1019|1020.5|1019.5|1019.5|1019|15991
1598347800000|2020-08-25 09:30:00|1019.5|1019.5|1020|1019|1020|1019.5|1019|1018.5|17096
1598348100000|2020-08-25 09:35:00|1019.5||1020||1020||1019.5||12351
1598348400000|2020-08-25 09:40:00|1019.5|1019.5|1020.5|1019.5|1020.5|1020|1019.5|1019|16543
1598348700000|2020-08-25 09:45:00|1020|1020|1020|1019.5|1020|1020|1019.5|1019|11418
1598349000000|2020-08-25 09:50:00|1020.5|1020|1022|1021.5|1022.5|1021.5|1020.5|1020|15982
1598349300000|2020-08-25 09:55:00|1021.5|1021|1021.5|1020.5|1021.5|1021|1021|1020.5|9090
1598349600000|2020-08-25 10:00:00|1021|1021|1021|1020|1021.5|1021|1021|1020|41915
1598349900000|2020-08-25 10:05:00|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|1020|1019|10505
1598350200000|2020-08-25 10:10:00|1020|1020|1020|1019.5|1020|1020|1019.5|1019|6459
1598350500000|2020-08-25 10:15:00||1019||1019.5||1019.5||1019|2805
1598350800000|2020-08-25 10:20:00|1019.5|1019|1019.5|1018.5|1020|1019.5|1018.5|1018|36341
1598351100000|2020-08-25 10:25:00||1019||1019||1019||1019|0
1598351400000|2020-08-25 10:30:00|1020|1019.5|1021.5|1020.5|1021.5|1021|1020|1019|12458
1598351700000|2020-08-25 10:35:00|1021|1020|1021|1020|1021|1020.5|1020.5|1020|7736
1598352000000|2020-08-25 10:40:00|1020.5|1020.5|1022|1021.5|1022|1021.5|1020.5|1020.5|6619
1598352300000|2020-08-25 10:45:00|1022.5|1022|1023|1022.5|1023.5|1023|1022|1021.5|89999
1598352600000|2020-08-25 10:50:00|1022.5|1022|1023|1022|1023|1022|1022.5|1021.5|17589
1598352900000|2020-08-25 10:55:00|1022.5|1021.5|1022.5|1022|1023|1022.5|1022|1021|38451
1598353200000|2020-08-25 11:00:00|1023|1021.5|1023|1022|1023|1022.5|1022|1021|24216
1598353500000|2020-08-25 11:05:00|1022.5|1021.5|1023|1022|1023|1022.5|1022.5|1021.5|12535
1598353800000|2020-08-25 11:10:00|1023.5|1022.5|1024|1023|1025|1024.5|1023.5|1022.5|27410
1598354100000|2020-08-25 11:15:00|1023.5|1022.5|1023.5|1022.5|1023.5|1023|1023|1022.5|7661
1598354400000|2020-08-25 11:20:00|1024|1023|1024|1023|1024|1023.5|1023.5|1023|11703
1598354700000|2020-08-25 11:25:00|1023.5|1022.5|1024|1023|1024|1023|1023.5|1022.5|17680
1598355000000|2020-08-25 11:30:00|1023.5|1022.5|1022.5|1021.5|1023.5|1022.5|1022|1021.5|24119
1598355300000|2020-08-25 11:35:00|1022|1022|1022.5|1022|1022.5|1022|1022|1021.5|1969
1598355600000|2020-08-25 11:40:00|1023|1022.5|1023.5|1022.5|1023.5|1023|1023|1022.5|27143
1598355900000|2020-08-25 11:45:00|1023|1023|1022.5|1022|1023|1023|1022|1021.5|15826
1598356200000|2020-08-25 11:50:00|1023|1022.5|1023.5|1022.5|1024|1023.5|1023|1022.5|41104
1598356500000|2020-08-25 11:55:00|1023|1023|1023|1022|1023|1023|1022.5|1022|11840
1598356800000|2020-08-25 12:00:00|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|1021|1020|51585
1598357100000|2020-08-25 12:05:00|1023|1022|1024.5|1023.5|1024.5|1023.5|1023|1022|20840
1598357400000|2020-08-25 12:10:00|1024|1024|1023|1022|1024|1024|1023|1022|51678
1598357700000|2020-08-25 12:15:00|1022|1021.5|1021.5|1021|1022.5|1021.5|1021.5|1021|26025
1598358000000|2020-08-25 12:20:00|1022|1021.5|1022.5|1022|1022.5|1022|1021.5|1021|10597
1598358300000|2020-08-25 12:25:00|1023|1021.5|1024.5|1023.5|1025|1024|1022|1021.5|47829
1598358600000|2020-08-25 12:30:00|1024|1023|1023.5|1022.5|1024|1023|1023.5|1022.5|24272
1598358900000|2020-08-25 12:35:00|1023|1022|1022|1021|1023|1022|1021.5|1021|44350
1598359200000|2020-08-25 12:40:00|1021.5|1021.5|1022|1021|1022.5|1022|1021.5|1021|24222
1598359500000|2020-08-25 12:45:00|1021.5|1020.5|1020.5|1019.5|1021.5|1020.5|1020|1019.5|26136
1598359800000|2020-08-25 12:50:00|1021|1020|1021.5|1020.5|1021.5|1020.5|1020.5|1019.5|74964
1598360100000|2020-08-25 12:55:00|1021|1021|1021.5|1020.5|1022|1021|1021|1020.5|18958
1598360400000|2020-08-25 13:00:00|1021|1021|1020|1019.5|1021|1021|1020|1019.5|30271
1598360700000|2020-08-25 13:05:00|1020.5|1020|1020.5|1019.5|1021|1020.5|1020|1019.5|21353
1598361000000|2020-08-25 13:10:00|1020|1019|1019.5|1018.5|1020|1019|1019.5|1018.5|9730
1598361300000|2020-08-25 13:15:00|1020|1019|1020|1019|1020|1019.5|1020|1018.5|23014
1598361600000|2020-08-25 13:20:00|1020.5|1019.5|1022|1021|1022|1021|1020.5|1019|28235
1598361900000|2020-08-25 13:25:00|1021.5|1021.5|1020|1019|1021.5|1021.5|1019.5|1019|58537
1598362200000|2020-08-25 13:30:00|1020.5|1019.5|1020.5|1019.5|1022.5|1022|1019.5|1018.5|210823
1598362500000|2020-08-25 13:35:00|1020|1019|1017.5|1017|1020|1019|1016.5|1016|96551
1598362800000|2020-08-25 13:40:00|1017|1016.5|1016|1015|1017.5|1016.5|1015.5|1015|86517
1598363100000|2020-08-25 13:45:00|1016.5|1015.5|1019|1018.5|1019|1018.5|1016.5|1015.5|110662
1598363400000|2020-08-25 13:50:00|1018.5|1018|1017.5|1017|1019|1018.5|1017|1016.5|105792
1598363700000|2020-08-25 13:55:00|1017|1016.5|1016.5|1015.5|1017.5|1016.5|1015.5|1015|87533
1598364000000|2020-08-25 14:00:00|1015.5|1015|1016|1015|1017|1016|1015|1014|77777
1598364300000|2020-08-25 14:05:00|1015.5|1015.5|1013.5|1012.5|1016|1015.5|1012.5|1012|148913
1598364600000|2020-08-25 14:10:00|1013|1012|1011|1010|1013.5|1013|1011|1010|46154
1598364900000|2020-08-25 14:15:00|1011.5|1010.5|1015|1014|1015|1014.5|1011.5|1010.5|98569
1598365200000|2020-08-25 14:20:00|1014|1013.5|1013|1012|1014|1013.5|1013|1012|77923
1598365500000|2020-08-25 14:25:00|1012.5|1012.5|1013|1012|1013|1012.5|1010.5|1010|126638
1598365800000|2020-08-25 14:30:00|1012.5|1011.5|1011.5|1010.5|1013|1012|1010|1009.5|147964
1598366100000|2020-08-25 14:35:00|1011|1011|1013|1012.5|1014|1013|1011|1010.5|99517
1598366400000|2020-08-25 14:40:00|1013.5|1012|1012|1011|1013.5|1012|1011.5|1011|47523
1598366700000|2020-08-25 14:45:00|1011.5|1010.5|1012.5|1011.5|1013.5|1013|1011|1010.5|91197
1598367000000|2020-08-25 14:50:00|1012|1011|1012|1011.5|1012|1011.5|1011.5|1011|38805
1598367300000|2020-08-25 14:55:00|1011.5|1011|1014.5|1013.5|1014.5|1013.5|1011.5|1011|65138
1598367600000|2020-08-25 15:00:00|1014|1013|1015|1014.5|1015.5|1015|1013.5|1013|90399
1598367900000|2020-08-25 15:05:00|1014.5|1014|1014|1013|1015|1014.5|1013.5|1013|84432
1598368200000|2020-08-25 15:10:00|1013.5|1013.5|1013.5|1013|1014|1013.5|1012.5|1011.5|164462
1598368500000|2020-08-25 15:15:00|1013|1012.5|1012|1011|1013|1012.5|1012|1011|53591
1598425200000|2020-08-26 07:00:00|1008|1006|1011|1009|1011|1009|1002.5|1002|189216
1598425500000|2020-08-26 07:05:00|1011.5|1009.5|1017.5|1016|1018|1016|1011.5|1009.5|82076
1598425800000|2020-08-26 07:10:00|1018|1016.5|1020.5|1020|1020.5|1020|1016.5|1015.5|95575
1598426100000|2020-08-26 07:15:00|1021|1020.5|1025|1024|1025|1024|1020|1019|113954
1598426400000|2020-08-26 07:20:00|1024.5|1023.5|1024.5|1023.5|1026.5|1026|1022.5|1021.5|106813
1598426700000|2020-08-26 07:25:00|1024|1023|1026|1025|1027|1026|1024|1023|76369
1598427000000|2020-08-26 07:30:00|1025.5|1024.5|1023.5|1022.5|1025.5|1024.5|1023|1022|92937
1598427300000|2020-08-26 07:35:00|1024|1023|1021.5|1020.5|1024.5|1024|1021|1020.5|57458
1598427600000|2020-08-26 07:40:00|1022|1021|1022.5|1021.5|1023|1022|1021|1020.5|93174
1598427900000|2020-08-26 07:45:00|1023|1022|1022.5|1021.5|1024|1023|1022.5|1021.5|49009
1598428200000|2020-08-26 07:50:00|1023|1022|1022.5|1021.5|1023.5|1022.5|1022|1021.5|32131
1598428500000|2020-08-26 07:55:00|1022|1022|1023|1022|1023.5|1023|1022|1022|27776
1598428800000|2020-08-26 08:00:00|1023.5|1022.5|1019.5|1018.5|1023.5|1023|1019.5|1018.5|58169
1598429100000|2020-08-26 08:05:00|1019|1018|1019|1018.5|1020.5|1019.5|1018|1017|31989
1598429400000|2020-08-26 08:10:00|1018.5|1018|1019|1018|1019|1018.5|1017.5|1017|56613
1598429700000|2020-08-26 08:15:00|1019.5|1018.5|1019.5|1018.5|1019.5|1019|1018|1017|26319
1598430000000|2020-08-26 08:20:00|1020|1019|1019.5|1018.5|1020.5|1020|1019|1018.5|16779
1598430300000|2020-08-26 08:25:00|1019|1019|1020|1019|1020|1019.5|1019|1018.5|19231
1598430600000|2020-08-26 08:30:00|1020.5|1019.5|1020.5|1019.5|1021|1020|1020|1019.5|20414
1598430900000|2020-08-26 08:35:00|1020|1020|1021|1020.5|1022|1021|1019.5|1019|72832
1598431200000|2020-08-26 08:40:00|1021.5|1021|1023|1022|1024|1023|1021.5|1021|106629
1598431500000|2020-08-26 08:45:00|1022.5|1021.5|1021.5|1020.5|1022.5|1022|1021|1020.5|36971
1598431800000|2020-08-26 08:50:00|1022|1021|1021|1020.5|1022|1021.5|1020.5|1020|46203
1598432100000|2020-08-26 08:55:00|1021.5|1021|1021.5|1021|1021.5|1021|1021|1020|27834
1598432400000|2020-08-26 09:00:00|1021|1020.5|1021|1020.5|1021|1020.5|1020|1019.5|49227
1598432700000|2020-08-26 09:05:00|1021.5|1020|1021.5|1020.5|1021.5|1021|1021|1020|22629
1598433000000|2020-08-26 09:10:00|1021|1021|1020.5|1020|1021.5|1021|1020.5|1020|26521
1598433300000|2020-08-26 09:15:00|1021|1020.5|1021.5|1020.5|1021.5|1021|1021|1020.5|19760
1598433600000|2020-08-26 09:20:00|1021|1021|1023.5|1022.5|1023.5|1022.5|1021|1021|23146
1598433900000|2020-08-26 09:25:00|1023|1023|1023|1022|1024|1023.5|1023|1022|36855
1598434200000|2020-08-26 09:30:00|1022.5|1021.5|1021|1020|1022.5|1022|1020.5|1020|36823
1598434500000|2020-08-26 09:35:00|1021.5|1020.5|1020|1019|1021.5|1021|1019.5|1018.5|23751
1598434800000|2020-08-26 09:40:00|1019.5|1018.5|1019.5|1019|1019.5|1019|1019.5|1018.5|5950
1598435100000|2020-08-26 09:45:00|1020|1019.5|1019|1018|1020|1019.5|1019|1018|27030
1598435400000|2020-08-26 09:50:00|1018.5|1018.5|1018.5|1017.5|1018.5|1018.5|1017.5|1017|24200
1598435700000|2020-08-26 09:55:00|1019|1018|1017|1016.5|1019|1018.5|1017|1016.5|28262
1598436000000|2020-08-26 10:00:00|1017.5|1017|1017.5|1016.5|1017.5|1017|1017|1016|20699
1598436300000|2020-08-26 10:05:00|1018|1017|1017.5|1016.5|1018|1017.5|1017|1016.5|11265
1598436600000|2020-08-26 10:10:00|1017|1016|1019|1018.5|1019|1018.5|1016.5|1016|28632
1598436900000|2020-08-26 10:15:00|1018.5|1018|1018|1017.5|1018.5|1018|1017.5|1016.5|12493
1598437200000|2020-08-26 10:20:00|1018.5|1018|1018.5|1017.5|1018.5|1018|1018|1017.5|13242
1598437500000|2020-08-26 10:25:00||1018||1018||1018||1018|0
1598437800000|2020-08-26 10:30:00|1018|1017.5|1017|1016|1018.5|1018|1017|1016|18065
1598438100000|2020-08-26 10:35:00|1017.5|1016.5|1018|1017|1018|1017.5|1017.5|1016.5|13708
1598438400000|2020-08-26 10:40:00|1018.5|1017.5|1018.5|1018|1018.5|1018|1018|1017.5|13256
1598438700000|2020-08-26 10:45:00|1018|1017.5|1019|1018.5|1019|1018.5|1018|1017.5|13234
1598439000000|2020-08-26 10:50:00|1019.5|1019|1019.5|1018.5|1019.5|1019|1019|1018.5|13450
1598439300000|2020-08-26 10:55:00|1019|1018|1018|1017|1019|1018.5|1017.5|1017|24174
1598439600000|2020-08-26 11:00:00|1017.5|1016.5|1016.5|1016|1017.5|1016.5|1016.5|1016|10101
1598439900000|2020-08-26 11:05:00|1016|1015.5|1016|1015|1016|1015.5|1016|1015|5121
1598440200000|2020-08-26 11:10:00|1017|1015.5|1018|1017|1018|1017|1016.5|1015.5|28597
1598440500000|2020-08-26 11:15:00|1017.5|1016.5|1018|1017|1018|1017.5|1017|1016.5|19192
1598440800000|2020-08-26 11:20:00|1018.5|1017.5|1018.5|1018|1018.5|1018|1018|1017.5|5314
1598441100000|2020-08-26 11:25:00||1017.5||1017.5||1017.5||1017.5|12215
1598441400000|2020-08-26 11:30:00|1018|1017|1019|1018|1019|1018|1017.5|1017|19856
1598441700000|2020-08-26 11:35:00|1018.5|1018.5|1018|1017|1018.5|1018.5|1018|1017|8597
1598442000000|2020-08-26 11:40:00|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|1017|1016|19090
1598442300000|2020-08-26 11:45:00|1017|1017|1017|1016.5|1017|1017|1017|1016|13486
1598442600000|2020-08-26 11:50:00|1016.5|1016|1016.5|1015.5|1016.5|1016|1016.5|1015.5|4668
1598442900000|2020-08-26 11:55:00|1016|1015|1015|1014.5|1016|1015|1014.5|1014|24109
1598443200000|2020-08-26 12:00:00|1014.5|1014|1014.5|1013.5|1015|1014|1014|1013|31292
1598443500000|2020-08-26 12:05:00|1015|1014|1015.5|1015|1015.5|1015|1014.5|1014|8634
1598443800000|2020-08-26 12:10:00|1016|1015.5|1015.5|1015|1016|1015.5|1015.5|1015|9934
1598444100000|2020-08-26 12:15:00|1016|1015.5|1018.5|1018|1019|1018.5|1016|1015.5|17089
1598444400000|2020-08-26 12:20:00|1019|1018.5|1020|1019|1020|1019.5|1019|1018|24631
1598444700000|2020-08-26 12:25:00|1020.5|1019.5|1021|1020|1022|1021.5|1020|1019.5|46751
1598445000000|2020-08-26 12:30:00|1020.5|1019.5|1024|1023|1024|1023|1020|1019|40455
1598445300000|2020-08-26 12:35:00|1023.5|1022.5|1025.5|1024.5|1026|1025.5|1023|1022.5|132863
1598445600000|2020-08-26 12:40:00|1026|1025|1026|1025|1026.5|1026|1025|1024.5|56899
1598445900000|2020-08-26 12:45:00|1025.5|1025.5|1026|1025.5|1026.5|1026|1025.5|1025|60585
1598446200000|2020-08-26 12:50:00|1026.5|1026|1026|1025|1026.5|1026|1025.5|1025|38433
1598446500000|2020-08-26 12:55:00|1025.5|1025.5|1026.5|1025.5|1026.5|1026|1025.5|1025.5|21073
1598446800000|2020-08-26 13:00:00|1026|1025|1024.5|1023.5|1026|1025|1023.5|1022.5|61423
1598447100000|2020-08-26 13:05:00|1025|1024|1025|1024.5|1025.5|1025|1025|1024|17128
1598447400000|2020-08-26 13:10:00|1025.5|1025|1025|1024.5|1025.5|1025|1025|1024.5|34213
1598447700000|2020-08-26 13:15:00|1024.5|1024|1026|1025|1026.5|1025.5|1024.5|1024|48688
1598448000000|2020-08-26 13:20:00|1025.5|1024.5|1024.5|1024|1026|1025|1024.5|1024|48946
1598448300000|2020-08-26 13:25:00|1025|1024.5|1024.5|1024|1025.5|1024.5|1024.5|1023.5|28023
1598448600000|2020-08-26 13:30:00|1024|1023.5|1021|1020.5|1024|1023.5|1021|1020.5|72471
1598448900000|2020-08-26 13:35:00|1021.5|1021|1022|1021.5|1022|1021.5|1021|1020|24899
1598449200000|2020-08-26 13:40:00|1022.5|1022|1021|1020|1023.5|1023|1021|1020|57024
1598449500000|2020-08-26 13:45:00|1020.5|1019.5|1021.5|1021|1022|1021.5|1020|1019|38600
1598449800000|2020-08-26 13:50:00|1021|1020.5|1021.5|1020.5|1022|1021.5|1020.5|1020|29513
1598450100000|2020-08-26 13:55:00|1022|1021|1022|1021.5|1022.5|1022|1021|1020|53840
1598450400000|2020-08-26 14:00:00|1021.5|1021|1022.5|1021.5|1023|1022|1021.5|1021|38000
1598450700000|2020-08-26 14:05:00|1023|1022|1025|1024|1025|1024|1023|1022|44791
1598451000000|2020-08-26 14:10:00|1024.5|1024.5|1024|1023.5|1025.5|1025|1023.5|1023|49555
1598451300000|2020-08-26 14:15:00|1023.5|1023|1023|1022|1023.5|1023|1022.5|1022|39807
1598451600000|2020-08-26 14:20:00|1022.5|1022.5|1021.5|1020.5|1023|1022.5|1021|1020.5|31518
1598451900000|2020-08-26 14:25:00|1021|1021|1021|1020|1021.5|1021|1020|1019.5|45211
1598452200000|2020-08-26 14:30:00|1021.5|1021|1021.5|1021|1022|1021|1021|1020|34225
1598452500000|2020-08-26 14:35:00|1022|1021.5|1022|1021.5|1023|1022|1021.5|1021|35734
1598452800000|2020-08-26 14:40:00|1021.5|1021|1022|1021.5|1023|1022.5|1021.5|1021|47402
1598453100000|2020-08-26 14:45:00|1022.5|1022|1022.5|1022|1023|1022.5|1022.5|1021.5|12885
1598453400000|2020-08-26 14:50:00|1022|1021.5|1021.5|1021|1022.5|1022|1021.5|1021|62216
1598453700000|2020-08-26 14:55:00|1021|1020.5|1020.5|1020|1021.5|1021|1020.5|1020|53644
1598454000000|2020-08-26 15:00:00|1021|1020.5|1021|1020.5|1021.5|1021|1021|1020.5|47392
1598454300000|2020-08-26 15:05:00|1021.5|1021|1020|1019.5|1021.5|1021|1019|1018.5|73240
1598454600000|2020-08-26 15:10:00|1020.5|1020|1020|1019.5|1020.5|1020|1020|1019.5|86493
1598454900000|2020-08-26 15:15:00|1019.5|1019|1019|1018.5|1019.5|1019|1018.5|1018|55055
1598511600000|2020-08-27 07:00:00|1020|1018|1020|1018.5|1022.5|1022|1017.5|1016|52579
1598511900000|2020-08-27 07:05:00|1020.5|1019|1018|1017|1020.5|1019.5|1017|1015.5|43300
1598512200000|2020-08-27 07:10:00|1017.5|1017.5|1020|1018.5|1022.5|1021.5|1017.5|1017.5|63307
1598512500000|2020-08-27 07:15:00|1019.5|1018|1016.5|1015.5|1019.5|1018.5|1016|1015.5|85978
1598512800000|2020-08-27 07:20:00|1017|1016|1017.5|1017|1018.5|1017.5|1015.5|1015|31442
1598513100000|2020-08-27 07:25:00|1018|1017.5|1019.5|1018.5|1020|1019.5|1018|1017.5|23059
1598513400000|2020-08-27 07:30:00|1020|1019|1021|1020|1021|1020|1019.5|1018.5|28440
1598513700000|2020-08-27 07:35:00|1021.5|1020.5|1021|1020|1021.5|1020.5|1020.5|1020|12503
1598514000000|2020-08-27 07:40:00|1020.5|1020.5|1021|1020.5|1021|1020.5|1019.5|1019|20154
1598514300000|2020-08-27 07:45:00|1020.5|1020|1021.5|1020.5|1022|1021.5|1019.5|1019|26389
1598514600000|2020-08-27 07:50:00|1022|1021|1021|1020|1022|1021.5|1021|1020|19523
1598514900000|2020-08-27 07:55:00|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|1019.5|1018.5|20552
1598515200000|2020-08-27 08:00:00|1020|1019|1018|1017|1020.5|1019|1018|1017|16976
1598515500000|2020-08-27 08:05:00|1017.5|1016.5|1017|1016|1018.5|1018|1017|1016|36675
1598515800000|2020-08-27 08:10:00|1016.5|1015.5|1017|1016|1017|1016.5|1016|1015|23167
1598516100000|2020-08-27 08:15:00|1016.5|1016.5|1015.5|1014.5|1017.5|1016.5|1015.5|1014.5|57166
1598516400000|2020-08-27 08:20:00|1016|1015|1015.5|1014.5|1016.5|1015.5|1015.5|1014.5|21227
1598516700000|2020-08-27 08:25:00|1016|1015|1016.5|1015.5|1017|1016|1016|1015|24025
1598517000000|2020-08-27 08:30:00|1016|1016|1017|1016|1017|1016|1015.5|1015|18094
1598517300000|2020-08-27 08:35:00|1016.5|1015.5|1016.5|1016|1017|1016.5|1016.5|1015.5|14168
1598517600000|2020-08-27 08:40:00|1017|1016.5|1016|1015.5|1017.5|1017|1016|1015.5|16135
1598517900000|2020-08-27 08:45:00|1015.5|1015|1015|1014|1015.5|1015|1014.5|1014|8175
1598518200000|2020-08-27 08:50:00|1014.5|1014.5|1014.5|1014|1015|1014.5|1014.5|1014|9460
1598518500000|2020-08-27 08:55:00|1015|1013.5|1016|1015.5|1016|1015.5|1014|1013|26356
1598518800000|2020-08-27 09:00:00|1015.5|1015|1015|1014|1015.5|1015|1014|1013.5|45805
1598519100000|2020-08-27 09:05:00|1014.5|1013.5|1014|1013.5|1014.5|1014|1014|1013.5|3042
1598519400000|2020-08-27 09:10:00|1014.5|1014|1014|1013|1015.5|1015|1014|1013|35139
1598519700000|2020-08-27 09:15:00|1014.5|1013.5|1014|1013|1015|1014.5|1014|1013|20546
1598520000000|2020-08-27 09:20:00|1013.5|1013.5|1014|1013.5|1015|1014.5|1013.5|1013.5|15558
1598520300000|2020-08-27 09:25:00|1013.5|1013|1014|1013|1014|1013|1013|1012.5|10632
1598520600000|2020-08-27 09:30:00|1013.5|1013.5|1014.5|1013.5|1014.5|1013.5|1013|1012.5|14983
1598520900000|2020-08-27 09:35:00|1014|1014|1014.5|1013.5|1014.5|1014|1014|1013.5|13604
1598521200000|2020-08-27 09:40:00|1015|1014|1014.5|1014|1015|1014.5|1014.5|1013.5|6543
1598521500000|2020-08-27 09:45:00|1014|1013.5|1014.5|1013.5|1014.5|1014|1014|1013.5|10677
1598521800000|2020-08-27 09:50:00|1014|1013|1015|1014|1015|1014.5|1013.5|1013|13788
1598522100000|2020-08-27 09:55:00|1014.5|1013.5|1015|1014.5|1015.5|1014.5|1014|1013.5|23837
1598522400000|2020-08-27 10:00:00|1015.5|1015|1015.5|1015|1015.5|1015|1014.5|1014|10140
1598522700000|2020-08-27 10:05:00|1016|1015.5|1017|1016|1017|1016.5|1016|1015.5|5079
1598523000000|2020-08-27 10:10:00|1016.5|1016.5|1017.5|1017|1018|1017.5|1016.5|1016|12358
1598523300000|2020-08-27 10:15:00|1018|1017.5|1019|1018.5|1019.5|1018.5|1017.5|1017|13903
1598523600000|2020-08-27 10:20:00|1019.5|1018|1018.5|1017.5|1019.5|1018.5|1018|1017.5|11891
1598523900000|2020-08-27 10:25:00|1019|1018|1019|1018|1019.5|1019|1019|1018|11703
1598524200000|2020-08-27 10:30:00|1018.5|1017.5|1018|1017|1018.5|1017.5|1017.5|1016.5|24558
1598524500000|2020-08-27 10:35:00|1017.5|1017.5|1018.5|1018|1018.5|1018|1017.5|1017.5|7853
1598524800000|2020-08-27 10:40:00|1018|1017.5|1017|1016|1018|1017.5|1017|1016|13324
1598525100000|2020-08-27 10:45:00|1016.5|1015.5|1017|1016.5|1017|1016.5|1016.5|1015.5|6244
1598525400000|2020-08-27 10:50:00|1017.5|1017|1017.5|1016.5|1019.5|1018.5|1017|1016.5|69455
1598525700000|2020-08-27 10:55:00|1017|1016|1017|1016|1017|1016|1016.5|1016|6501
1598526000000|2020-08-27 11:00:00|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|3526
1598526300000|2020-08-27 11:05:00|1017|1016|1017.5|1016.5|1017.5|1016.5|1017|1016|2370
1598526600000|2020-08-27 11:10:00|1018|1017|1017|1016|1018|1017|1017|1016|6302
1598526900000|2020-08-27 11:15:00||1016.5||1016||1016.5||1016|4495
1598527200000|2020-08-27 11:20:00|1016.5|1015.5|1016|1015|1016.5|1015.5|1016|1015|11338
1598527500000|2020-08-27 11:25:00|1016.5|1015.5|1016|1015.5|1016.5|1015.5|1016|1015|16797
1598527800000|2020-08-27 11:30:00|1015.5|1015|1016|1015|1016|1015|1015.5|1015|5254
1598528100000|2020-08-27 11:35:00|1015.5|1015.5|1017.5|1017|1018|1017.5|1015.5|1015.5|12106
1598528400000|2020-08-27 11:40:00|1018|1017.5|1017.5|1016.5|1018.5|1018|1017.5|1016.5|10924
1598528700000|2020-08-27 11:45:00|1017|1017|1017.5|1016.5|1017.5|1017|1017|1016.5|11340
1598529000000|2020-08-27 11:50:00|1017|1016|1017|1016.5|1017|1016.5|1016.5|1015.5|7936
1598529300000|2020-08-27 11:55:00|1017.5|1016|1017.5|1017|1017.5|1017|1017.5|1016|6014
1598529600000|2020-08-27 12:00:00|1018|1017.5|1018.5|1018|1019|1018.5|1018|1017|36568
1598529900000|2020-08-27 12:05:00|1019|1018.5|1019.5|1018.5|1019.5|1019|1019|1018.5|3571
1598530200000|2020-08-27 12:10:00|1019|1018|1020|1019|1020|1019.5|1018.5|1018|14956
1598530500000|2020-08-27 12:15:00|1019.5|1019.5|1020|1019.5|1020|1019.5|1019.5|1019|30132
1598530800000|2020-08-27 12:20:00|1019.5|1019|1020|1019|1020|1019.5|1019.5|1019|12953
1598531100000|2020-08-27 12:25:00|1020.5|1019.5|1020|1019|1021.5|1021|1020|1019|48908
1598531400000|2020-08-27 12:30:00|1020.5|1019.5|1021.5|1020.5|1021.5|1020.5|1020|1019.5|8764
1598531700000|2020-08-27 12:35:00|1020.5|1020|1019.5|1019|1021|1020.5|1019|1018.5|65762
1598532000000|2020-08-27 12:40:00|1019|1018.5|1019|1018|1019|1018.5|1018.5|1018|21173
1598532300000|2020-08-27 12:45:00|1018.5|1018.5|1019|1018.5|1019.5|1018.5|1018.5|1018.5|5561
1598532600000|2020-08-27 12:50:00|1018.5|1018|1019.5|1018.5|1019.5|1019|1018.5|1018|16712
1598532900000|2020-08-27 12:55:00|1019|1018|1018.5|1017.5|1019|1018|1018|1017.5|25624
1598533200000|2020-08-27 13:00:00|1018|1018|1018.5|1017.5|1019|1018.5|1018|1017.5|17002
1598533500000|2020-08-27 13:05:00|1018|1018|1017|1016|1019|1018.5|1017|1016|17122
1598533800000|2020-08-27 13:10:00|1016.5|1015.5|1017.5|1016.5|1017.5|1016.5|1016|1015|17623
1598534100000|2020-08-27 13:15:00|1018|1017|1020.5|1019.5|1020.5|1019.5|1018|1017|95567
1598534400000|2020-08-27 13:20:00|1020|1020|1019|1018|1020|1020|1018.5|1018|27259
1598534700000|2020-08-27 13:25:00|1018.5|1017.5|1018|1017|1018.5|1018|1017.5|1017|28233
1598535000000|2020-08-27 13:30:00|1017.5|1017.5|1018|1017|1018|1017.5|1016.5|1016|35789
1598535300000|2020-08-27 13:35:00|1017.5|1016.5|1019|1018|1019|1018.5|1017|1016.5|50398
1598535600000|2020-08-27 13:40:00|1019.5|1018.5|1022|1021.5|1022.5|1022|1019|1018|78112
1598535900000|2020-08-27 13:45:00|1021.5|1021|1023|1022|1023.5|1023|1019.5|1018.5|301847
1598536200000|2020-08-27 13:50:00|1022.5|1021.5|1023.5|1022.5|1024.5|1024|1022|1021|79869
1598536500000|2020-08-27 13:55:00|1024|1023|1023|1022|1024|1023.5|1022.5|1021.5|90593
1598536800000|2020-08-27 14:00:00|1022.5|1021.5|1023|1022.5|1024|1023.5|1022|1021|68168
1598537100000|2020-08-27 14:05:00|1022.5|1022|1021|1020|1023|1022.5|1020.5|1020|47454
1598537400000|2020-08-27 14:10:00|1020.5|1020.5|1018|1017|1020.5|1020.5|1017.5|1017|63890
1598537700000|2020-08-27 14:15:00|1017.5|1017.5|1020|1019.5|1020.5|1020|1017.5|1017|24079
1598538000000|2020-08-27 14:20:00|1019.5|1019|1020|1019.5|1021.5|1021|1019.5|1019|56657
1598538300000|2020-08-27 14:25:00|1020.5|1020|1019.5|1018.5|1020.5|1020|1018|1017.5|67937
1598538600000|2020-08-27 14:30:00|1019|1018|1019.5|1018.5|1019.5|1018.5|1018|1017.5|46883
1598538900000|2020-08-27 14:35:00|1019|1018|1018|1017|1019|1018.5|1017.5|1017|39562
1598539200000|2020-08-27 14:40:00|1018.5|1017.5|1017.5|1016.5|1018.5|1017.5|1017|1016.5|38010
1598539500000|2020-08-27 14:45:00|1017|1016|1016|1015.5|1017|1016|1015.5|1015|141396
1598539800000|2020-08-27 14:50:00|1016.5|1016|1016|1015.5|1017.5|1017|1016|1015.5|166060
1598540100000|2020-08-27 14:55:00|1016.5|1016|1017.5|1016.5|1017.5|1017|1016|1015.5|170493
1598540400000|2020-08-27 15:00:00|1017|1016|1016|1015|1017|1016.5|1015.5|1015|171180
1598540700000|2020-08-27 15:05:00|1015.5|1015.5|1015.5|1014.5|1016.5|1016|1015|1014.5|122875
1598541000000|2020-08-27 15:10:00|1016|1015|1015|1014.5|1016|1015|1014.5|1014|69759
1598541300000|2020-08-27 15:15:00|1014.5|1014|1015|1014|1015|1014.5|1014.5|1014|69513
1598598000000|2020-08-28 07:00:00|1020|1016|1019.5|1018.5|1022.5|1021.5|1017|1016|222024
1598598300000|2020-08-28 07:05:00|1019|1018|1021|1019.5|1023|1021.5|1017.5|1016|115331
1598598600000|2020-08-28 07:10:00|1020.5|1020|1018.5|1017|1021.5|1020|1018.5|1017|57689
1598598900000|2020-08-28 07:15:00|1018|1016.5|1014.5|1014|1018|1016.5|1013.5|1012.5|68972
1598599200000|2020-08-28 07:20:00|1015|1013.5|1010.5|1009.5|1015|1014|1010|1009.5|46194
1598599500000|2020-08-28 07:25:00|1010|1009|1013.5|1013|1014|1013|1009.5|1009|61882
1598599800000|2020-08-28 07:30:00|1013|1012.5|1010.5|1009.5|1013|1012.5|1009.5|1008.5|81084
1598600100000|2020-08-28 07:35:00|1010|1010|1009.5|1008.5|1011.5|1011|1009.5|1008.5|76157
1598600400000|2020-08-28 07:40:00|1009|1008|1012|1010.5|1012|1011|1007.5|1007|65797
1598600700000|2020-08-28 07:45:00|1012.5|1011|1015.5|1014.5|1015.5|1015|1012|1011|37431
1598601000000|2020-08-28 07:50:00|1014.5|1014|1014.5|1013.5|1015|1014|1012|1011|68526
1598601300000|2020-08-28 07:55:00|1014|1013|1015.5|1014.5|1017|1016|1014|1013|39295
1598601600000|2020-08-28 08:00:00|1015|1014|1017.5|1016.5|1017.5|1016.5|1014.5|1013.5|22212
1598601900000|2020-08-28 08:05:00|1018|1017|1018.5|1017.5|1019.5|1019|1018|1017|31383
1598602200000|2020-08-28 08:10:00|1018|1018|1019|1018|1020|1019.5|1018|1018|39241
1598602500000|2020-08-28 08:15:00|1019.5|1018.5|1020.5|1019.5|1020.5|1019.5|1019|1018.5|32446
1598602800000|2020-08-28 08:20:00|1021|1020|1022|1021|1022|1021.5|1020|1019|69002
1598603100000|2020-08-28 08:25:00|1021.5|1020.5|1018.5|1017.5|1022|1021.5|1018.5|1017.5|89988
1598603400000|2020-08-28 08:30:00|1019|1018|1018|1017|1019.5|1018.5|1017.5|1017|52864
1598603700000|2020-08-28 08:35:00|1017.5|1016|1017.5|1016.5|1017.5|1017|1016|1015|56898
1598604000000|2020-08-28 08:40:00|1018|1017|1016|1015.5|1018|1017|1015.5|1015|32976
1598604300000|2020-08-28 08:45:00|1015.5|1015|1017|1016|1017|1016|1015.5|1014.5|37888
1598604600000|2020-08-28 08:50:00|1016.5|1016.5|1016.5|1015.5|1016.5|1016.5|1014.5|1014|54575
1598604900000|2020-08-28 08:55:00|1017|1016|1016.5|1015.5|1017|1016.5|1016.5|1015.5|65834
1598605200000|2020-08-28 09:00:00|1017|1016|1016.5|1015.5|1017.5|1016.5|1015|1014.5|48822
1598605500000|2020-08-28 09:05:00|1017|1016|1019|1018|1019.5|1019|1016.5|1016|80937
1598605800000|2020-08-28 09:10:00|1019.5|1018.5|1019|1018.5|1019.5|1019|1018|1017.5|27266
1598606100000|2020-08-28 09:15:00|1018.5|1018|1018|1017|1019|1018|1017.5|1017|24528
1598606400000|2020-08-28 09:20:00|1018.5|1017.5|1019|1018|1019|1018.5|1018|1017.5|16785
1598606700000|2020-08-28 09:25:00|1018.5|1017.5|1017|1016|1018.5|1017.5|1017|1016|35978
1598607000000|2020-08-28 09:30:00|1016.5|1016.5|1015.5|1015|1017|1016.5|1015.5|1014.5|17178
1598607300000|2020-08-28 09:35:00|1016|1015.5|1017|1016|1017|1016.5|1015|1014.5|28561
1598607600000|2020-08-28 09:40:00|1017.5|1016.5|1015|1014|1018|1017.5|1014.5|1013.5|332277
1598607900000|2020-08-28 09:45:00|1014|1013.5|1016|1015|1017.5|1017|1014|1013.5|261887
1598608200000|2020-08-28 09:50:00|1016.5|1015.5|1017.5|1016.5|1018.5|1018|1016|1015.5|102345
1598608500000|2020-08-28 09:55:00|1017|1017|1018|1017|1018|1017.5|1017|1016.5|36891
1598608800000|2020-08-28 10:00:00|1018.5|1017.5|1016.5|1016|1018.5|1018|1016.5|1016|82161
1598609100000|2020-08-28 10:05:00|1017|1016.5|1015|1014|1017.5|1017|1015|1014|36306
1598609400000|2020-08-28 10:10:00|1015.5|1014.5|1015|1014.5|1015.5|1015|1015|1014.5|11329
1598609700000|2020-08-28 10:15:00|1014.5|1014|1014|1013.5|1015|1014.5|1014|1013.5|32468
1598610000000|2020-08-28 10:20:00|1013.5|1013|1011|1010|1013.5|1013|1011|1010|32475
1598610300000|2020-08-28 10:25:00|1011.5|1010.5|1012.5|1011.5|1012.5|1012|1011.5|1010.5|18827
1598610600000|2020-08-28 10:30:00|1013|1012|1012.5|1011.5|1013.5|1013|1012|1011.5|47317
1598610900000|2020-08-28 10:35:00|1012|1012|1012|1011.5|1013|1012.5|1012|1011.5|34748
1598611200000|2020-08-28 10:40:00|1012.5|1012|1013|1012.5|1013|1012.5|1012.5|1011.5|3034
1598611500000|2020-08-28 10:45:00|1013.5|1013|1013.5|1013|1013.5|1013|1013|1012.5|12801
1598611800000|2020-08-28 10:50:00|1013|1012.5|1015|1014.5|1015|1014.5|1013|1012.5|58589
1598612100000|2020-08-28 10:55:00|1014.5|1014|1015|1014|1015|1014.5|1014|1013.5|37441
1598612400000|2020-08-28 11:00:00|1014.5|1014.5|1015.5|1015|1015.5|1015|1014.5|1014|26292
1598612700000|2020-08-28 11:05:00|1016|1015.5|1016|1015.5|1016.5|1016|1015.5|1015|31988
1598613000000|2020-08-28 11:10:00|1016.5|1015|1016.5|1016|1016.5|1016|1016|1015|32952
1598613300000|2020-08-28 11:15:00|1016|1015.5|1015|1014.5|1016|1015.5|1015|1014.5|18605
1598613900000|2020-08-28 11:25:00|1015.5|1015|1016.5|1015.5|1016.5|1015.5|1014.5|1014|50400
1598614200000|2020-08-28 11:30:00|1017|1016|1015|1014|1017|1016.5|1015|1014|15931
1598614500000|2020-08-28 11:35:00|1014.5|1013.5|1012.5|1011.5|1014.5|1013.5|1012.5|1011.5|22771
1598614800000|2020-08-28 11:40:00|1012|1011|1013|1012.5|1013|1012.5|1012|1011|10105
1598615100000|2020-08-28 11:45:00|1013.5|1013|1013.5|1013|1014.5|1014|1013.5|1013|10935
1598615400000|2020-08-28 11:50:00|1014|1013.5|1015.5|1015|1016|1015.5|1014|1013.5|23038
1598615700000|2020-08-28 11:55:00|1016|1015.5|1016.5|1016|1016.5|1016|1015.5|1014.5|34022
1598616000000|2020-08-28 12:00:00|1016|1015.5|1016|1015.5|1016.5|1016|1016|1015.5|49281
1598616300000|2020-08-28 12:05:00|1015.5|1015|1016.5|1016|1016.5|1016|1015.5|1015|12645
1598616600000|2020-08-28 12:10:00|1016|1015.5|1013|1012.5|1016|1015.5|1013|1012.5|24180
1598616900000|2020-08-28 12:15:00|1012.5|1012|1013.5|1013|1013.5|1013|1012|1011.5|10419
1598617200000|2020-08-28 12:20:00|1014|1013.5|1014|1013.5|1014.5|1014|1013.5|1013|28302
1598617500000|2020-08-28 12:25:00|1013.5|1013|1013|1012.5|1014|1013|1013|1012.5|17024
1598617800000|2020-08-28 12:30:00|1012.5|1012|1013.5|1013|1014|1013.5|1012.5|1012|86999
1598618100000|2020-08-28 12:35:00|1013|1012.5|1013.5|1013|1013.5|1013|1012.5|1012|22803
1598618400000|2020-08-28 12:40:00|1014|1013.5|1013.5|1013|1014|1013.5|1013.5|1013|8534
1598618700000|2020-08-28 12:45:00|1013|1012.5|1013.5|1012.5|1013.5|1013|1012.5|1012|63779
1598619000000|2020-08-28 12:50:00|1014|1013|1015.5|1014.5|1015.5|1015|1014|1013|22319
1598619300000|2020-08-28 12:55:00|1015|1015|1015.5|1015|1016|1015.5|1014|1013.5|54364
1598619600000|2020-08-28 13:00:00|1016|1014.5|1016|1015.5|1017|1016.5|1016|1014.5|61853
1598619900000|2020-08-28 13:05:00|1015.5|1015|1016|1015.5|1016|1015.5|1015|1014.5|57166
1598620200000|2020-08-28 13:10:00|1016.5|1016|1015|1014.5|1016.5|1016|1015|1014.5|25853
1598620500000|2020-08-28 13:15:00|1014.5|1014|1014.5|1014|1015|1014|1014.5|1014|12385
1598620800000|2020-08-28 13:20:00|1015|1014.5|1015|1014.5|1016.5|1015.5|1015|1014.5|70824
1598621100000|2020-08-28 13:25:00|1014.5|1014|1014.5|1014|1014.5|1014|1014.5|1014|19060
1598621400000|2020-08-28 13:30:00|1014|1013.5|1014|1013.5|1014|1013.5|1012.5|1012|142907
1598621700000|2020-08-28 13:35:00|1014.5|1014|1014.5|1013.5|1015|1014.5|1013.5|1013|82859
1598622000000|2020-08-28 13:40:00|1015|1014|1015|1014|1015.5|1015|1014|1013.5|82574
1598622300000|2020-08-28 13:45:00|1014.5|1014.5|1015.5|1015|1016|1015.5|1014.5|1014|111669
1598622600000|2020-08-28 13:50:00|1016|1015.5|1015.5|1015|1016|1015.5|1014|1013|126029
1598622900000|2020-08-28 13:55:00|1015|1014.5|1015|1014|1015.5|1015|1014|1013.5|55254
1598623200000|2020-08-28 14:00:00|1015.5|1014.5|1012|1011.5|1015.5|1014.5|1012|1011|35279
1598623500000|2020-08-28 14:05:00|1011.5|1011|1011.5|1010.5|1012.5|1012|1011|1010.5|50849
1598623800000|2020-08-28 14:10:00|1011|1011|1010.5|1010|1012|1011.5|1010.5|1010|57706
1598624100000|2020-08-28 14:15:00|1010|1009.5|1010|1009.5|1011|1010.5|1009.5|1008.5|114020
1598624400000|2020-08-28 14:20:00|1009.5|1009|1010.5|1010|1011|1010.5|1009.5|1009|56271
1598624700000|2020-08-28 14:25:00|1010|1009.5|1010|1009.5|1010.5|1010|1010|1009.5|39974
1598625000000|2020-08-28 14:30:00|1009.5|1009|1009|1008.5|1011.5|1010.5|1009|1008|93212
1598625300000|2020-08-28 14:35:00|1008.5|1008|1010|1009.5|1010.5|1010|1007|1006.5|123053
1598625600000|2020-08-28 14:40:00|1010.5|1010|1010|1009|1011|1010.5|1009.5|1009|109313
1598625900000|2020-08-28 14:45:00|1010.5|1009.5|1009.5|1009|1010.5|1009.5|1008.5|1008|234193
1598626200000|2020-08-28 14:50:00|1009|1008.5|1009|1008.5|1009.5|1008.5|1008|1007.5|81612
1598626500000|2020-08-28 14:55:00|1009.5|1008|1009|1008.5|1009.5|1008.5|1007.5|1007|82979
1598626800000|2020-08-28 15:00:00|1009.5|1009|1009.5|1009|1010|1009.5|1008.5|1008|94541
1598627100000|2020-08-28 15:05:00|1010|1009.5|1010|1009|1011|1010.5|1009.5|1009|106308
1598627400000|2020-08-28 15:10:00|1009.5|1009.5|1010|1009.5|1010.5|1010|1009.5|1009|51544
1598627700000|2020-08-28 15:15:00|1010.5|1010|1011|1010.5|1011|1010.5|1009.5|1009|153407
1598857200000|2020-08-31 07:00:00|1015|1011.5|1016.5|1015|1016.5|1015|1012|1010|98925
1598857500000|2020-08-31 07:05:00|1016|1014.5|1018.5|1017|1020|1019|1015|1013.5|72294
1598857800000|2020-08-31 07:10:00|1019|1017.5|1018.5|1017.5|1020|1019|1018|1017.5|60680
1598858100000|2020-08-31 07:15:00|1019|1018|1018|1017|1020|1019|1017|1016.5|37162
1598858400000|2020-08-31 07:20:00|1017.5|1016.5|1019|1018|1019.5|1018.5|1016|1015.5|54895
1598858700000|2020-08-31 07:25:00|1018.5|1017.5|1021|1020|1021|1020.5|1018.5|1017.5|81934
1598859000000|2020-08-31 07:30:00|1021.5|1020.5|1021.5|1020.5|1022|1021.5|1020.5|1019.5|39630
1598859300000|2020-08-31 07:35:00|1021|1021|1018.5|1018|1021.5|1021|1018.5|1018|45855
1598859600000|2020-08-31 07:40:00|1018|1017.5|1016|1015|1018|1017.5|1015.5|1015|40658
1598859900000|2020-08-31 07:45:00|1015|1014.5|1018|1017|1018|1017.5|1015|1014.5|19407
1598860200000|2020-08-31 07:50:00|1018.5|1017.5|1018|1017|1020|1019|1017.5|1016.5|83255
1598860500000|2020-08-31 07:55:00|1017.5|1017.5|1019.5|1018.5|1019.5|1018.5|1017.5|1017.5|12410
1598860800000|2020-08-31 08:00:00|1019|1019|1020|1019|1021.5|1021|1019|1019|64809
1598861100000|2020-08-31 08:05:00|1019.5|1018.5|1018.5|1017.5|1019.5|1018.5|1018|1017.5|25278
1598861400000|2020-08-31 08:10:00|1019|1018|1019.5|1018.5|1019.5|1018.5|1019|1018|24204
1598861700000|2020-08-31 08:15:00|1020|1019|1020.5|1019.5|1021|1020.5|1020|1018.5|51625
1598862000000|2020-08-31 08:20:00|1021|1020|1019.5|1019|1021|1020.5|1019.5|1019|26420
1598862300000|2020-08-31 08:25:00|1020|1019.5|1020|1019.5|1020|1019.5|1019.5|1019|8610
1598862600000|2020-08-31 08:30:00|1020.5|1020|1021.5|1021|1021.5|1021|1020|1019.5|34970
1598862900000|2020-08-31 08:35:00|1022|1021.5|1021|1020|1022.5|1022|1020.5|1020|51927
1598863200000|2020-08-31 08:40:00|1020.5|1020.5|1019.5|1019|1021|1020.5|1019.5|1019|73189
1598863500000|2020-08-31 08:45:00|1020|1018.5|1020|1019.5|1020.5|1020|1019.5|1018.5|47414
1598863800000|2020-08-31 08:50:00|1019.5|1019|1020|1019.5|1020.5|1020|1019.5|1019|31595
1598864100000|2020-08-31 08:55:00|1020.5|1020|1019|1018.5|1020.5|1020|1019|1018.5|20418
1598864400000|2020-08-31 09:00:00|1019.5|1019|1018.5|1018|1019.5|1019|1018|1017.5|15718
1598864700000|2020-08-31 09:05:00|1018|1017.5|1017.5|1016.5|1018|1017.5|1017|1016.5|57995
1598865000000|2020-08-31 09:10:00|1017|1017|1018|1017.5|1018.5|1017.5|1016.5|1016|16524
1598865300000|2020-08-31 09:15:00|1017.5|1017|1017.5|1016.5|1017.5|1017|1016.5|1016|17479
1598865600000|2020-08-31 09:20:00|1018|1017|1018|1017.5|1018.5|1018|1017|1016.5|38513
1598865900000|2020-08-31 09:25:00|1017.5|1017|1017.5|1016.5|1017.5|1017|1017|1016.5|19282
1598866200000|2020-08-31 09:30:00|1017|1017|1017.5|1017|1018|1017.5|1017|1017|18187
1598866500000|2020-08-31 09:35:00|1018|1017.5|1019.5|1018.5|1019.5|1018.5|1017.5|1017|22448
1598866800000|2020-08-31 09:40:00|1019|1019|1019|1018.5|1019|1019|1019|1018.5|4418
1598867100000|2020-08-31 09:45:00|1018.5|1018|1019.5|1019|1020.5|1020|1018.5|1018|65502
1598867400000|2020-08-31 09:50:00|1020|1019.5|1020.5|1020|1020.5|1020|1020|1019.5|3605
1598867700000|2020-08-31 09:55:00|1020|1019.5|1019|1018.5|1020|1019.5|1019|1018.5|16700
1598868000000|2020-08-31 10:00:00|1018.5|1018|1018.5|1018|1019.5|1019|1018|1017.5|56012
1598868300000|2020-08-31 10:05:00|1018|1017.5|1017|1016.5|1018|1017.5|1017|1016|9611
1598868600000|2020-08-31 10:10:00|1016.5|1016|1017.5|1016.5|1017.5|1017|1016.5|1015.5|25548
1598868900000|2020-08-31 10:15:00|1018|1017|1018|1017.5|1018.5|1018|1017.5|1017|24493
1598869200000|2020-08-31 10:20:00|1017.5|1017|1017.5|1017|1017.5|1017|1017.5|1017|12780
1598869500000|2020-08-31 10:25:00|1018|1017.5|1018.5|1018|1019|1018.5|1018|1017.5|17924
1598869800000|2020-08-31 10:30:00|1019|1018.5|1019|1018.5|1020|1019|1018.5|1018|24382
1598870100000|2020-08-31 10:35:00|1018.5|1018|1018.5|1018|1018.5|1018|1017.5|1017|29264
1598870400000|2020-08-31 10:40:00|1018|1017.5|1017|1016.5|1018|1017.5|1016.5|1016|20242
1598870700000|2020-08-31 10:45:00|1017.5|1017|1017.5|1017|1017.5|1017|1017|1016.5|26703
1598871000000|2020-08-31 10:50:00|1017|1016.5|1017|1016.5|1017.5|1017|1017|1016.5|16198
1598871300000|2020-08-31 10:55:00|1017.5|1017|1017|1016.5|1017.5|1017|1017|1016|8308
1598871600000|2020-08-31 11:00:00|1017.5|1017|1017|1016.5|1017.5|1017|1016.5|1016|19372
1598871900000|2020-08-31 11:05:00|1016.5|1016|1016.5|1016|1017|1016.5|1016|1015.5|26753
1598872200000|2020-08-31 11:10:00|1017|1016.5|1018|1017.5|1018|1017.5|1017|1016.5|12639
1598872500000|2020-08-31 11:15:00|1018.5|1018|1018|1017.5|1019|1018|1018|1017.5|18331
1598872800000|2020-08-31 11:20:00|1018.5|1018|1018|1017.5|1019|1018.5|1018|1017.5|15909
1598873100000|2020-08-31 11:25:00|1017.5|1017|1018.5|1018|1018.5|1018|1017.5|1017|11960
1598873400000|2020-08-31 11:30:00|1018|1017.5|1018|1017.5|1018|1017.5|1018|1017.5|13365
1598873700000|2020-08-31 11:35:00|1017.5|1017|1017.5|1017|1017.5|1017|1017.5|1017|7252
1598874000000|2020-08-31 11:40:00|1017|1016.5|1017|1016|1017|1016.5|1016|1015.5|18101
1598874300000|2020-08-31 11:45:00|1016.5|1016.5|1016.5|1016|1017|1016.5|1016.5|1016|35664
1598874600000|2020-08-31 11:50:00|1017|1016.5|1014.5|1014|1017|1016.5|1014.5|1014|20010
1598874900000|2020-08-31 11:55:00|1015|1013.5|1015|1014|1015|1014|1015|1013.5|525
1598875200000|2020-08-31 12:00:00|1014.5|1014.5|1015|1014.5|1015|1014.5|1014.5|1014|25953
1598875500000|2020-08-31 12:05:00|1015.5|1015|1014.5|1014|1015.5|1015|1014.5|1014|35117
1598875800000|2020-08-31 12:10:00|1014|1013.5|1014|1013.5|1014|1014|1013|1012.5|32783
1598876100000|2020-08-31 12:15:00|1013.5|1013|1012.5|1012|1013.5|1013|1012|1011.5|62798
1598876400000|2020-08-31 12:20:00|1012|1011.5|1012|1011|1012.5|1012|1011.5|1011|16445
1598876700000|2020-08-31 12:25:00|1011.5|1010.5|1012.5|1011.5|1012.5|1012|1011|1010.5|28980
1598877000000|2020-08-31 12:30:00|1012|1011|1011.5|1011|1012|1011.5|1011.5|1010.5|24824
1598877300000|2020-08-31 12:35:00|1012|1011.5|1013.5|1013|1013.5|1013|1012|1011.5|33124
1598877600000|2020-08-31 12:40:00|1013|1012.5|1015|1014.5|1015|1014.5|1012.5|1012|65442
1598877900000|2020-08-31 12:45:00|1015.5|1014|1015|1014|1015.5|1014.5|1014.5|1014|18566
1598878200000|2020-08-31 12:50:00|1014.5|1013.5|1013|1012.5|1014.5|1013.5|1013|1012.5|24506
1598878500000|2020-08-31 12:55:00|1013.5|1013|1012|1011|1013.5|1013|1011|1010.5|29796
1598878800000|2020-08-31 13:00:00|1011.5|1010.5|1009|1008.5|1011.5|1010.5|1009|1008|72974
1598879100000|2020-08-31 13:05:00|1009.5|1009|1010.5|1010|1011|1010|1009.5|1008.5|49934
1598879400000|2020-08-31 13:10:00|1010|1009.5|1008.5|1008|1010|1010|1008.5|1007.5|42001
1598879700000|2020-08-31 13:15:00|1008|1007.5|1009.5|1009|1009.5|1009|1007.5|1007|59046
1598880000000|2020-08-31 13:20:00|1010|1009.5|1008.5|1008|1010|1009.5|1008.5|1008|23793
1598880300000|2020-08-31 13:25:00|1009|1008.5|1008|1007.5|1009.5|1009|1008|1007|49967
1598880600000|2020-08-31 13:30:00|1007.5|1007|1004.5|1004|1007.5|1007|1004.5|1004|73440
1598880900000|2020-08-31 13:35:00|1005|1004.5|1004.5|1004|1006|1005.5|1003.5|1003|91439
1598881200000|2020-08-31 13:40:00|1004|1003.5|1004.5|1003.5|1005|1004.5|1004|1003|73311
1598881500000|2020-08-31 13:45:00|1004|1004|1005|1004|1005.5|1004.5|1003|1002|124295
1598881800000|2020-08-31 13:50:00|1004.5|1003.5|999.6|999.2|1004.5|1003.5|999.6|999|189176
1598882100000|2020-08-31 13:55:00|999.4|999.4|1002.5|1002|1002.5|1002|999.2|999|70083
1598882400000|2020-08-31 14:00:00|1003|1002.5|1003|1002.5|1003.5|1003|1001|1000|83060
1598882700000|2020-08-31 14:05:00|1002.5|1002|1003|1002|1003|1002.5|1000.5|1000|54032
1598883000000|2020-08-31 14:10:00|1003.5|1002.5|1003.5|1003|1004|1003.5|1003|1002|84011
1598883300000|2020-08-31 14:15:00|1003|1002.5|1005.5|1004.5|1005.5|1005|1002.5|1002|52489
1598883600000|2020-08-31 14:20:00|1005|1004|1004|1003.5|1005.5|1004|1003.5|1003|60658
1598883900000|2020-08-31 14:25:00|1003.5|1003|1003|1002|1004|1003|1002|1001.5|80912
1598884200000|2020-08-31 14:30:00|1003.5|1002.5|1006.5|1005.5|1006.5|1006|1003.5|1002.5|131174
1598884500000|2020-08-31 14:35:00|1006|1005|1006|1005.5|1006.5|1005.5|1005|1004.5|84411
1598884800000|2020-08-31 14:40:00|1005.5|1005|1005|1004.5|1006|1005.5|1004.5|1004|63506
1598885100000|2020-08-31 14:45:00|1004.5|1004|1006.5|1006|1006.5|1006|1004.5|1004|44558
1598885400000|2020-08-31 14:50:00|1006|1005.5|1005.5|1005|1006|1005.5|1004.5|1004|103152
1598885700000|2020-08-31 14:55:00|1006|1004.5|1004.5|1004|1006|1005|1004|1003.5|127427
1598886000000|2020-08-31 15:00:00|1004|1003.5|1004|1003.5|1005|1004.5|1003.5|1003|66876
1598886300000|2020-08-31 15:05:00|1003.5|1003|1003|1002.5|1003.5|1003|1002.5|1002|94845
1598886600000|2020-08-31 15:10:00|1003.5|1003|1002|1001.5|1003.5|1003|1002|1001|109094
1598886900000|2020-08-31 15:15:00|1002.5|1002|999.6|999|1002.5|1002|999.6|999|292183
1598943600000|2020-09-01 07:00:00|1007|1005|1000|998.2|1010|1006.5|998.4|996.8|217956
1598943900000|2020-09-01 07:05:00|999.8|998|990.8|990|1001|999.6|990.2|990|429952
1598944200000|2020-09-01 07:10:00|990.6|989.6|991.4|990.8|992|991.2|988|987|121445
1598944500000|2020-09-01 07:15:00|991.6|991|994|993.4|994.4|994|991|990|83999
1598944800000|2020-09-01 07:20:00|994.2|993.2|998.6|997.8|1002|1001|994.2|993|86976
1598945100000|2020-09-01 07:25:00|998.4|997.6|998.2|997.4|1000.5|999.2|997.2|996.4|49521
1598945400000|2020-09-01 07:30:00|998.4|997.6|997.2|996.6|999.4|998.2|995.6|995|50119
1598945700000|2020-09-01 07:35:00|997.4|996.8|997.2|996.2|999|998.6|997|996.2|83096
1598946000000|2020-09-01 07:40:00|997|996.4|997.2|996.8|999.2|998.8|996.6|996|92355
1598946300000|2020-09-01 07:45:00|997.6|997|995.6|995.2|998.2|997.6|995.4|995|70716
1598946600000|2020-09-01 07:50:00|995.4|995|993.6|993|995.6|995|991|990.2|84683
1598946900000|2020-09-01 07:55:00|993.8|993.2|993.8|993.2|994.8|994.4|992.2|991.4|30769
1598947200000|2020-09-01 08:00:00|994|993.4|991.2|990.6|995|994.4|991|990|77684
1598947500000|2020-09-01 08:05:00|991|990.8|988.4|988|992|991.6|988.4|988|127811
1598947800000|2020-09-01 08:10:00|988.2|987.8|986.8|986|988.6|988|986.2|986|84464
1598948100000|2020-09-01 08:15:00|986.6|985.8|988|987.2|989|988.4|985|984.4|118340
1598948400000|2020-09-01 08:20:00|987.8|987.4|986.8|986.2|988.6|988|986.2|985.8|45904
1598948700000|2020-09-01 08:25:00|986.6|986|987|986.2|988.4|987.8|986.4|985.8|33335
1598949000000|2020-09-01 08:30:00|986.8|986.4|988.4|987.4|989.4|989|984.8|984.6|96871
1598949300000|2020-09-01 08:35:00|988.2|987.6|989|988.2|990.8|990.2|987.6|987|68999
1598949600000|2020-09-01 08:40:00|988.8|988.4|987.4|986.8|989|988.6|985.8|985.4|74877
1598949900000|2020-09-01 08:45:00|987.2|987|987.8|987|989|988.6|987|986.6|65823
1598950200000|2020-09-01 08:50:00|987.6|986.8|983.6|982.8|987.8|987.2|983.6|982.8|96655
1598950500000|2020-09-01 08:55:00|983.4|982.6|984|983.4|984.4|984|982.8|982.4|55877
1598950800000|2020-09-01 09:00:00|984.2|983.6|983.6|983.2|985|984.8|982.6|982|40230
1598951100000|2020-09-01 09:05:00|983.4|983|984.2|983.8|984.6|984.2|982.8|982.4|106657
1598951400000|2020-09-01 09:10:00|984.4|984|987.6|987|987.8|987|984.2|983.8|41933
1598951700000|2020-09-01 09:15:00|987.8|987.2|988.4|988|989.2|988.6|987.8|987|43565
1598952000000|2020-09-01 09:20:00|988.6|988.2|988.2|987.8|989.2|989|988|987.6|46317
1598952300000|2020-09-01 09:25:00|988.4|988.2|988.8|988.2|989.4|989|988.2|987.8|50036
1598952600000|2020-09-01 09:30:00|989|988.4|988.2|987.8|989.2|988.8|988.2|987.8|37201
1598952900000|2020-09-01 09:35:00|988.4|988|989|988.4|989|988.8|987.8|987.4|29887
1598953200000|2020-09-01 09:40:00|988.8|988.6|986.4|986.2|989|988.6|986.4|986|33871
1598953500000|2020-09-01 09:45:00|986.2|986|986.6|986|987.6|987.2|986|985.8|49809
1598953800000|2020-09-01 09:50:00|986.4|985.8|986.6|986.2|987|986.6|985.8|985.6|41048
1598954100000|2020-09-01 09:55:00|986.4|986|985.6|985|986.4|986.2|984.4|984|47395
1598954400000|2020-09-01 10:00:00|985.8|985.2|987.2|986.8|987.4|987|984.8|984.4|58341
1598954700000|2020-09-01 10:05:00|987|986.6|987.4|987|988|987.6|986.8|986.4|27470
1598955000000|2020-09-01 10:10:00|987.6|987.2|985.6|985.4|987.6|987.4|985.2|984.8|37553
1598955300000|2020-09-01 10:15:00|985.8|985.2|986.4|986|986.8|986.4|985.6|985.2|14192
1598955600000|2020-09-01 10:20:00|986.6|985.8|986.6|986.4|987|986.6|985.6|985|43877
1598955900000|2020-09-01 10:25:00|986.8|986.6|988.8|988.4|989.4|989|986.8|986.4|40601
1598956200000|2020-09-01 10:30:00|989|988.6|989.2|988.8|989.8|989.4|988.2|987.8|48853
1598956500000|2020-09-01 10:35:00|989.4|989|988|987.8|989.6|989.2|987.8|987.4|47218
1598956800000|2020-09-01 10:40:00|988.2|988|988.8|988.6|989.6|989.2|987.8|987.6|36360
1598957100000|2020-09-01 10:45:00|988.6|988.4|988.2|987.8|989|988.6|988.2|987.6|30578
1598957400000|2020-09-01 10:50:00|988.4|988|987.8|987.6|988.4|988.2|986.6|986.4|40238
1598957700000|2020-09-01 10:55:00|988|987.8|989.6|989.2|989.6|989.2|987.8|987.4|20671
1598958000000|2020-09-01 11:00:00|989.4|989|989.2|988.6|989.8|989.4|988.8|988.4|30413
1598958300000|2020-09-01 11:05:00|989.4|988.8|989|988.6|989.8|989.6|989|988.6|28507
1598958600000|2020-09-01 11:10:00|988.8|988.4|989.2|989|989.8|989.4|988.2|987.8|25400
1598958900000|2020-09-01 11:15:00|989.4|989.2|989.2|988.6|989.6|989.2|988.6|988.2|20805
1598959200000|2020-09-01 11:20:00|989|988.4|987.2|987|989|988.6|987|986.6|44043
1598959500000|2020-09-01 11:25:00|987.4|987.2|988|987.8|988.2|987.8|987|986.8|49412
1598959800000|2020-09-01 11:30:00|988.2|988|987.4|987.2|988.2|988|987.2|987|32053
1598960100000|2020-09-01 11:35:00|987.6|987|986.2|985.8|987.6|987|985.8|985.4|34582
1598960400000|2020-09-01 11:40:00|986|985.6|985.6|985.2|986.4|986|985.6|985.2|41926
1598960700000|2020-09-01 11:45:00|985.4|985|986.2|986|986.6|986.2|985.2|985|37277
1598961000000|2020-09-01 11:50:00|986|985.8|984.6|984.2|986|985.8|983.4|983.2|111782
1598961300000|2020-09-01 11:55:00|984.4|984|985|984.8|985|984.8|983.8|983.4|32759
1598961600000|2020-09-01 12:00:00|984.8|984.6|984.8|984.4|986.4|986|984.4|984|76665
1598961900000|2020-09-01 12:05:00|985|984.2|985|984.6|985|984.6|983.6|983.2|42890
1598962200000|2020-09-01 12:10:00|984.8|984.8|984.6|984.2|985|984.8|984.4|984|26273
1598962500000|2020-09-01 12:15:00|984.8|984.4|984|983.6|985|984.6|984|983.6|20601
1598962800000|2020-09-01 12:20:00|983.8|983.4|983.8|983.4|984.4|984|982.8|982.6|85109
1598963100000|2020-09-01 12:25:00|983.6|983.6|985|984.4|985|984.6|983.6|983.4|17388
1598963400000|2020-09-01 12:30:00|984.8|984.6|985.6|985.4|985.6|985.4|984.8|984.4|21430
1598963700000|2020-09-01 12:35:00|985.8|985.6|986.6|986|986.8|986.4|985.4|985|43946
1598964000000|2020-09-01 12:40:00|986.4|985.8|985.2|984.8|986.8|986.4|984.6|984.4|26929
1598964300000|2020-09-01 12:45:00|985|984.6|985|984.8|985.2|984.8|984.6|984.2|22848
1598964600000|2020-09-01 12:50:00|984.8|984.6|982.6|982.2|985|984.6|982.4|982|68506
1598964900000|2020-09-01 12:55:00|982.8|982.4|980|979.6|982.8|982.4|979|978.6|252256
1598965200000|2020-09-01 13:00:00|979.8|979.8|979.6|979.2|980.6|980|977.4|977|142202
1598965500000|2020-09-01 13:05:00|979.4|979|978|977.6|979.4|979|976.8|976.6|86518
1598965800000|2020-09-01 13:10:00|977.8|977.4|979.4|979|979.8|979.6|977|976.6|164477
1598966100000|2020-09-01 13:15:00|979.2|978.8|979.6|979|979.8|979.6|977.8|977.4|64748
1598966400000|2020-09-01 13:20:00|979.4|978.8|978.8|978.4|979.6|979.4|977.8|977.4|67886
1598966700000|2020-09-01 13:25:00|978.6|978.6|980|979.8|980.8|980.4|978.6|978|72562
1598967000000|2020-09-01 13:30:00|979.6|979.4|977.2|976.6|980|979.6|975.4|975.2|148585
1598967300000|2020-09-01 13:35:00|977|976.4|976.8|976.4|977|976.4|974.4|974|185605
1598967600000|2020-09-01 13:40:00|977|976.6|977.2|976.8|979|978.4|975.6|975.2|75666
1598967900000|2020-09-01 13:45:00|977.4|977|981.6|981.2|981.8|981.2|977.4|977|99607
1598968200000|2020-09-01 13:50:00|981.4|981|981.6|981.4|982.2|981.6|979.6|979.2|80349
1598968500000|2020-09-01 13:55:00|981.8|981.2|982.6|982|982.8|982.6|980.8|980.4|56045
1598968800000|2020-09-01 14:00:00|982.8|982.2|986.4|985.8|987.6|987|982.6|982|143468
1598969100000|2020-09-01 14:05:00|986.6|986|985.8|985.2|989|988|985.6|985.2|100642
1598969400000|2020-09-01 14:10:00|986|985|985.6|985.2|987.4|986.8|985|984.4|191224
1598969700000|2020-09-01 14:15:00|985.8|985.4|986.6|986|986.6|986.4|985.2|984.6|104157
1598970000000|2020-09-01 14:20:00|986.4|986.2|989.6|989.2|991.4|990.8|986.4|986.2|141483
1598970300000|2020-09-01 14:25:00|989.4|989|991.2|990.8|991.4|991|988.4|988.2|283451
1598970600000|2020-09-01 14:30:00|991.4|991|992|991.2|992.8|992.2|991|990.4|71092
1598970900000|2020-09-01 14:35:00|991.8|991.4|991.8|991.4|992.4|992|990.6|990.2|55274
1598971200000|2020-09-01 14:40:00|992|991.6|991.6|991.2|992.8|992.6|991.2|990.8|69202
1598971500000|2020-09-01 14:45:00|991.4|991|991.8|991.6|993.4|993|991.2|991|104653
1598971800000|2020-09-01 14:50:00|992|991.4|991.2|990.6|994|993.4|991|990.6|74880
1598972100000|2020-09-01 14:55:00|991.4|990.8|990.6|990.2|991.8|991.4|990.2|989.8|62298
1598972400000|2020-09-01 15:00:00|990.8|990.4|990.6|990.2|991.8|991.2|990.2|989.8|70591
1598972700000|2020-09-01 15:05:00|990.8|990.4|991|990.4|991.2|990.8|989.8|989.6|67101
1598973000000|2020-09-01 15:10:00|990.8|990.6|990.8|990.2|991.8|991.4|990.2|989.8|71766
1598973300000|2020-09-01 15:15:00|990.6|990.4|991.6|991|993|992.6|990.6|990.2|121425
1598943600000|2020-09-01 07:00:00|1007|1005|1000|998.2|1010|1006.5|998.4|996.8|217956
1598943900000|2020-09-01 07:05:00|999.8|998|990.8|990|1001|999.6|990.2|990|429952
1598944200000|2020-09-01 07:10:00|990.6|989.6|991.4|990.8|992|991.2|988|987|121445
1598944500000|2020-09-01 07:15:00|991.6|991|994|993.4|994.4|994|991|990|83999
1598944800000|2020-09-01 07:20:00|994.2|993.2|998.6|997.8|1002|1001|994.2|993|86976
1598945100000|2020-09-01 07:25:00|998.4|997.6|998.2|997.4|1000.5|999.2|997.2|996.4|49521
1598945400000|2020-09-01 07:30:00|998.4|997.6|997.2|996.6|999.4|998.2|995.6|995|50119
1598945700000|2020-09-01 07:35:00|997.4|996.8|997.2|996.2|999|998.6|997|996.2|83096
1598946000000|2020-09-01 07:40:00|997|996.4|997.2|996.8|999.2|998.8|996.6|996|92355
1598946300000|2020-09-01 07:45:00|997.6|997|995.6|995.2|998.2|997.6|995.4|995|70716
1598946600000|2020-09-01 07:50:00|995.4|995|993.6|993|995.6|995|991|990.2|84683
1598946900000|2020-09-01 07:55:00|993.8|993.2|993.8|993.2|994.8|994.4|992.2|991.4|30769
1598947200000|2020-09-01 08:00:00|994|993.4|991.2|990.6|995|994.4|991|990|77684
1598947500000|2020-09-01 08:05:00|991|990.8|988.4|988|992|991.6|988.4|988|127811
1598947800000|2020-09-01 08:10:00|988.2|987.8|986.8|986|988.6|988|986.2|986|84464
1598948100000|2020-09-01 08:15:00|986.6|985.8|988|987.2|989|988.4|985|984.4|118340
1598948400000|2020-09-01 08:20:00|987.8|987.4|986.8|986.2|988.6|988|986.2|985.8|45904
1598948700000|2020-09-01 08:25:00|986.6|986|987|986.2|988.4|987.8|986.4|985.8|33335
1598949000000|2020-09-01 08:30:00|986.8|986.4|988.4|987.4|989.4|989|984.8|984.6|96871
1598949300000|2020-09-01 08:35:00|988.2|987.6|989|988.2|990.8|990.2|987.6|987|68999
1598949600000|2020-09-01 08:40:00|988.8|988.4|987.4|986.8|989|988.6|985.8|985.4|74877
1598949900000|2020-09-01 08:45:00|987.2|987|987.8|987|989|988.6|987|986.6|65823
1598950200000|2020-09-01 08:50:00|987.6|986.8|983.6|982.8|987.8|987.2|983.6|982.8|96655
1598950500000|2020-09-01 08:55:00|983.4|982.6|984|983.4|984.4|984|982.8|982.4|55877
1598950800000|2020-09-01 09:00:00|984.2|983.6|983.6|983.2|985|984.8|982.6|982|40230
1598951100000|2020-09-01 09:05:00|983.4|983|984.2|983.8|984.6|984.2|982.8|982.4|106657
1598951400000|2020-09-01 09:10:00|984.4|984|987.6|987|987.8|987|984.2|983.8|41933
1598951700000|2020-09-01 09:15:00|987.8|987.2|988.4|988|989.2|988.6|987.8|987|43565
1598952000000|2020-09-01 09:20:00|988.6|988.2|988.2|987.8|989.2|989|988|987.6|46317
1598952300000|2020-09-01 09:25:00|988.4|988.2|988.8|988.2|989.4|989|988.2|987.8|50036
1598952600000|2020-09-01 09:30:00|989|988.4|988.2|987.8|989.2|988.8|988.2|987.8|37201
1598952900000|2020-09-01 09:35:00|988.4|988|989|988.4|989|988.8|987.8|987.4|29887
1598953200000|2020-09-01 09:40:00|988.8|988.6|986.4|986.2|989|988.6|986.4|986|33871
1598953500000|2020-09-01 09:45:00|986.2|986|986.6|986|987.6|987.2|986|985.8|49809
1598953800000|2020-09-01 09:50:00|986.4|985.8|986.6|986.2|987|986.6|985.8|985.6|41048
1598954100000|2020-09-01 09:55:00|986.4|986|985.6|985|986.4|986.2|984.4|984|47395
1598954400000|2020-09-01 10:00:00|985.8|985.2|987.2|986.8|987.4|987|984.8|984.4|58341
1598954700000|2020-09-01 10:05:00|987|986.6|987.4|987|988|987.6|986.8|986.4|27470
1598955000000|2020-09-01 10:10:00|987.6|987.2|985.6|985.4|987.6|987.4|985.2|984.8|37553
1598955300000|2020-09-01 10:15:00|985.8|985.2|986.4|986|986.8|986.4|985.6|985.2|14192
1598955600000|2020-09-01 10:20:00|986.6|985.8|986.6|986.4|987|986.6|985.6|985|43877
1598955900000|2020-09-01 10:25:00|986.8|986.6|988.8|988.4|989.4|989|986.8|986.4|40601
1598956200000|2020-09-01 10:30:00|989|988.6|989.2|988.8|989.8|989.4|988.2|987.8|48853
1598956500000|2020-09-01 10:35:00|989.4|989|988|987.8|989.6|989.2|987.8|987.4|47218
1598956800000|2020-09-01 10:40:00|988.2|988|988.8|988.6|989.6|989.2|987.8|987.6|36360
1598957100000|2020-09-01 10:45:00|988.6|988.4|988.2|987.8|989|988.6|988.2|987.6|30578
1598957400000|2020-09-01 10:50:00|988.4|988|987.8|987.6|988.4|988.2|986.6|986.4|40238
1598957700000|2020-09-01 10:55:00|988|987.8|989.6|989.2|989.6|989.2|987.8|987.4|20671
1598958000000|2020-09-01 11:00:00|989.4|989|989.2|988.6|989.8|989.4|988.8|988.4|30413
1598958300000|2020-09-01 11:05:00|989.4|988.8|989|988.6|989.8|989.6|989|988.6|28507
1598958600000|2020-09-01 11:10:00|988.8|988.4|989.2|989|989.8|989.4|988.2|987.8|25400
1598958900000|2020-09-01 11:15:00|989.4|989.2|989.2|988.6|989.6|989.2|988.6|988.2|20805
1598959200000|2020-09-01 11:20:00|989|988.4|987.2|987|989|988.6|987|986.6|44043
1598959500000|2020-09-01 11:25:00|987.4|987.2|988|987.8|988.2|987.8|987|986.8|49412
1598959800000|2020-09-01 11:30:00|988.2|988|987.4|987.2|988.2|988|987.2|987|32053
1598960100000|2020-09-01 11:35:00|987.6|987|986.2|985.8|987.6|987|985.8|985.4|34582
1598960400000|2020-09-01 11:40:00|986|985.6|985.6|985.2|986.4|986|985.6|985.2|41926
1598960700000|2020-09-01 11:45:00|985.4|985|986.2|986|986.6|986.2|985.2|985|37277
1598961000000|2020-09-01 11:50:00|986|985.8|984.6|984.2|986|985.8|983.4|983.2|111782
1598961300000|2020-09-01 11:55:00|984.4|984|985|984.8|985|984.8|983.8|983.4|32759
1598961600000|2020-09-01 12:00:00|984.8|984.6|984.8|984.4|986.4|986|984.4|984|76665
1598961900000|2020-09-01 12:05:00|985|984.2|985|984.6|985|984.6|983.6|983.2|42890
1598962200000|2020-09-01 12:10:00|984.8|984.8|984.6|984.2|985|984.8|984.4|984|26273
1598962500000|2020-09-01 12:15:00|984.8|984.4|984|983.6|985|984.6|984|983.6|20601
1598962800000|2020-09-01 12:20:00|983.8|983.4|983.8|983.4|984.4|984|982.8|982.6|85109
1598963100000|2020-09-01 12:25:00|983.6|983.6|985|984.4|985|984.6|983.6|983.4|17388
1598963400000|2020-09-01 12:30:00|984.8|984.6|985.6|985.4|985.6|985.4|984.8|984.4|21430
1598963700000|2020-09-01 12:35:00|985.8|985.6|986.6|986|986.8|986.4|985.4|985|43946
1598964000000|2020-09-01 12:40:00|986.4|985.8|985.2|984.8|986.8|986.4|984.6|984.4|26929
1598964300000|2020-09-01 12:45:00|985|984.6|985|984.8|985.2|984.8|984.6|984.2|22848
1598964600000|2020-09-01 12:50:00|984.8|984.6|982.6|982.2|985|984.6|982.4|982|68506
1598964900000|2020-09-01 12:55:00|982.8|982.4|980|979.6|982.8|982.4|979|978.6|252256
1598965200000|2020-09-01 13:00:00|979.8|979.8|979.6|979.2|980.6|980|977.4|977|142202
1598965500000|2020-09-01 13:05:00|979.4|979|978|977.6|979.4|979|976.8|976.6|86518
1598965800000|2020-09-01 13:10:00|977.8|977.4|979.4|979|979.8|979.6|977|976.6|164477
1598966100000|2020-09-01 13:15:00|979.2|978.8|979.6|979|979.8|979.6|977.8|977.4|64748
1598966400000|2020-09-01 13:20:00|979.4|978.8|978.8|978.4|979.6|979.4|977.8|977.4|67886
1598966700000|2020-09-01 13:25:00|978.6|978.6|980|979.8|980.8|980.4|978.6|978|72562
1598967000000|2020-09-01 13:30:00|979.6|979.4|977.2|976.6|980|979.6|975.4|975.2|148585
1598967300000|2020-09-01 13:35:00|977|976.4|976.8|976.4|977|976.4|974.4|974|185605
1598967600000|2020-09-01 13:40:00|977|976.6|977.2|976.8|979|978.4|975.6|975.2|75666
1598967900000|2020-09-01 13:45:00|977.4|977|981.6|981.2|981.8|981.2|977.4|977|99607
1598968200000|2020-09-01 13:50:00|981.4|981|981.6|981.4|982.2|981.6|979.6|979.2|80349
1598968500000|2020-09-01 13:55:00|981.8|981.2|982.6|982|982.8|982.6|980.8|980.4|56045
1598968800000|2020-09-01 14:00:00|982.8|982.2|986.4|985.8|987.6|987|982.6|982|143468
1598969100000|2020-09-01 14:05:00|986.6|986|985.8|985.2|989|988|985.6|985.2|100642
1598969400000|2020-09-01 14:10:00|986|985|985.6|985.2|987.4|986.8|985|984.4|191224
1598969700000|2020-09-01 14:15:00|985.8|985.4|986.6|986|986.6|986.4|985.2|984.6|104157
1598970000000|2020-09-01 14:20:00|986.4|986.2|989.6|989.2|991.4|990.8|986.4|986.2|141483
1598970300000|2020-09-01 14:25:00|989.4|989|991.2|990.8|991.4|991|988.4|988.2|283451
1598970600000|2020-09-01 14:30:00|991.4|991|992|991.2|992.8|992.2|991|990.4|71092
1598970900000|2020-09-01 14:35:00|991.8|991.4|991.8|991.4|992.4|992|990.6|990.2|55274
1598971200000|2020-09-01 14:40:00|992|991.6|991.6|991.2|992.8|992.6|991.2|990.8|69202
1598971500000|2020-09-01 14:45:00|991.4|991|991.8|991.6|993.4|993|991.2|991|104653
1598971800000|2020-09-01 14:50:00|992|991.4|991.2|990.6|994|993.4|991|990.6|74880
1598972100000|2020-09-01 14:55:00|991.4|990.8|990.6|990.2|991.8|991.4|990.2|989.8|62298
1598972400000|2020-09-01 15:00:00|990.8|990.4|990.6|990.2|991.8|991.2|990.2|989.8|70591
1598972700000|2020-09-01 15:05:00|990.8|990.4|991|990.4|991.2|990.8|989.8|989.6|67101
1598973000000|2020-09-01 15:10:00|990.8|990.6|990.8|990.2|991.8|991.4|990.2|989.8|71766
1598973300000|2020-09-01 15:15:00|990.6|990.4|991.6|991|993|992.6|990.6|990.2|121425
1599030000000|2020-09-02 07:00:00|993.2|992|998.6|997|998.6|997|992|990.2|223021
1599030300000|2020-09-02 07:05:00|999|997.2|1002.5|1001.5|1003|1002|997.2|995.6|278906
1599030600000|2020-09-02 07:10:00|1003|1002|1006|1004.5|1006|1004.5|1001.5|1000.5|160285
1599030900000|2020-09-02 07:15:00|1006.5|1005|1002.5|1001.5|1009|1007.5|1002|1001.5|152136
1599031200000|2020-09-02 07:20:00|1003|1002|1003|1001.5|1004.5|1003.5|1002|1001.5|66214
1599031500000|2020-09-02 07:25:00|1003.5|1002|1002|1001|1006|1005|1001.5|1001|106729
1599031800000|2020-09-02 07:30:00|1002.5|1001.5|1001.5|1000.5|1005|1004|1001.5|1000|109545
1599032100000|2020-09-02 07:35:00|1001|1001|1000.5|999.4|1001.5|1001|1000|999.4|49278
1599032400000|2020-09-02 07:40:00|1000|999.6|1001|1000|1002|1001|1000|999.6|63367
1599032700000|2020-09-02 07:45:00|1000.5|999.8|999|998.6|1001|1000|998.6|998|57934
1599033000000|2020-09-02 07:50:00|999.2|998.8|998.2|997.8|1000.5|1000|998.2|997.8|62086
1599033300000|2020-09-02 07:55:00|998.4|998|998.8|998.4|1000|999.8|998.4|998|70722
1599033600000|2020-09-02 08:00:00|999|998.6|998.2|997.6|1001|1000.5|997.4|997|269794
1599033900000|2020-09-02 08:05:00|998.4|997.8|999.6|999.2|1001|1000.5|998.2|997.8|126870
1599034200000|2020-09-02 08:10:00|999.8|999.4|999.8|999.4|1001|1000.5|999.8|999.4|55370
1599034500000|2020-09-02 08:15:00|999.6|999.2|1000|999.6|1001|1000.5|999.4|999|126878
1599034800000|2020-09-02 08:20:00|999.8|999.4|999.4|999.2|1000.5|1000|999.4|999|76209
1599035100000|2020-09-02 08:25:00|999.6|999.4|999.4|999.2|999.8|999.4|998.8|998.6|24575
1599035400000|2020-09-02 08:30:00|999.6|999.4|1001|1000|1001|1000|998.6|998.2|60607
1599035700000|2020-09-02 08:35:00|1000.5|1000.5|999.8|999.2|1001.5|1001|999.8|999.2|32759
1599036000000|2020-09-02 08:40:00|1000|999.4|1000.5|999.8|1001.5|1000.5|999.8|999.2|30274
1599036300000|2020-09-02 08:45:00|1001|1000|999.4|998.8|1002|1001|998.8|998.2|140320
1599036600000|2020-09-02 08:50:00|999.6|999.2|1000.5|999.6|1001|1000|999.4|999|56730
1599036900000|2020-09-02 08:55:00|1001|999.8|1000.5|1000|1001|1000.5|998|997.8|152949
1599037200000|2020-09-02 09:00:00|1001|999.8|998.4|998|1001|1000.5|998.4|997.8|71750
1599037500000|2020-09-02 09:05:00|998.6|997.8|999.8|999.4|999.8|999.4|998.2|997.6|54568
1599037800000|2020-09-02 09:10:00|999.6|999.6|1001|1000.5|1001.5|1001|999.2|998.8|49432
1599038100000|2020-09-02 09:15:00|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|999.8|23776
1599038400000|2020-09-02 09:20:00|1000.5|1000|1001|1000.5|1001.5|1001|1000.5|1000|37156
1599038700000|2020-09-02 09:25:00|1001.5|1001|1000.5|999.8|1001.5|1001|999.8|999.6|50193
1599039000000|2020-09-02 09:30:00|1001|1000|1002|1001.5|1002|1001.5|1000|999.8|39907
1599039300000|2020-09-02 09:35:00|1002.5|1002|1001.5|1001|1003|1002|1001.5|1001|38638
1599039600000|2020-09-02 09:40:00|1001|1000.5|999.6|999|1002|1001|999.6|999|50343
1599039900000|2020-09-02 09:45:00|999.8|999.2|1000.5|1000|1000.5|1000|999|998.4|37374
1599040200000|2020-09-02 09:50:00|1001|1000.5|1000.5|1000|1001.5|1001|1000.5|1000|19093
1599040500000|2020-09-02 09:55:00|1001|1000.5|1001.5|1001|1002|1001.5|1001|1000.5|16646
1599040800000|2020-09-02 10:00:00|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|13680
1599041100000|2020-09-02 10:05:00|1002|1001.5|1002|1001|1002.5|1002|1001.5|1001|18466
1599041400000|2020-09-02 10:10:00|1001.5|1001.5|1000|999.6|1001.5|1001.5|1000|999.6|27258
1599041700000|2020-09-02 10:15:00|1000.5|999.8|1003|1002|1003|1002.5|1000|999.8|34204
1599042000000|2020-09-02 10:20:00|1002.5|1002.5|1002|1001.5|1003|1002.5|1002|1001.5|34761
1599042300000|2020-09-02 10:25:00|1002.5|1002|1000.5|1000|1003|1002.5|1000|999.6|95936
1599042600000|2020-09-02 10:30:00|1001|1000.5|1000.5|999.8|1001|1000.5|1000.5|999.8|7645
1599042900000|2020-09-02 10:35:00|1000|999.6|1000.5|1000|1000.5|1000|999.6|999.4|39359
1599043200000|2020-09-02 10:40:00|1001|999.8|1000.5|1000|1001|1000|1000.5|999.6|41553
1599043500000|2020-09-02 10:45:00|1001|999.8|998.8|998.6|1001|1000|998.8|998.6|50354
1599043800000|2020-09-02 10:50:00|999|998.8|998|997.8|999.2|998.8|998|997.8|29225
1599044100000|2020-09-02 10:55:00|997.8|997.6|995.8|995.4|998|997.6|995.8|995.4|18835
1599044400000|2020-09-02 11:00:00|995.6|995.2|995.8|995.6|996.8|996.6|995.4|995.2|17842
1599044700000|2020-09-02 11:05:00|996|995.8|995.4|995|996|995.8|995.4|995|23955
1599045000000|2020-09-02 11:10:00|995.2|994.8|995|994.6|995.8|995.2|994.6|994.2|34304
1599045300000|2020-09-02 11:15:00|995.2|994.8|994.2|994|995.2|994.8|994.2|994|29810
1599045600000|2020-09-02 11:20:00|994.4|993.8|995|994.6|995.2|994.8|994|993.8|34731
1599045900000|2020-09-02 11:25:00|995.2|994.8|994.8|994.4|995.2|995|994.2|993.8|19391
1599046200000|2020-09-02 11:30:00|995|994.6|994.6|994|995.4|995|994.4|994|49094
1599046500000|2020-09-02 11:35:00|994.8|994.2|995.8|995.6|996|995.6|994.6|994.2|6883
1599046800000|2020-09-02 11:40:00|995.6|995.4|995.6|995.4|995.8|995.6|995.2|995|28255
1599047100000|2020-09-02 11:45:00|995.4|995.2|994.8|994.6|995.6|995.2|994.8|994.6|15472
1599047400000|2020-09-02 11:50:00|994.6|994.4|995.4|995|995.4|995|994|993.4|110129
1599047700000|2020-09-02 11:55:00|995.6|994.8|994.2|993.6|995.6|994.8|994|993.6|15636
1599048000000|2020-09-02 12:00:00|994|993.8|994.8|994.6|995.4|995|993.6|993|36254
1599048300000|2020-09-02 12:05:00|994.6|994.4|994.2|993.8|995.4|994.8|994.2|993.8|34515
1599048600000|2020-09-02 12:10:00|994.4|994|994|993.6|994.8|994.4|994|993.6|15767
1599048900000|2020-09-02 12:15:00|993.8|993.4|994.6|994.2|994.6|994.2|992.4|992|64643
1599049200000|2020-09-02 12:20:00|994.4|994|996|995.6|996.2|995.6|994.4|994|9088
1599049500000|2020-09-02 12:25:00|995.8|995.4|994.6|994.2|995.8|995.6|994.2|993.8|29963
1599049800000|2020-09-02 12:30:00|994.4|994.4|994|993.8|995|994.6|993.8|993.4|19021
1599050100000|2020-09-02 12:35:00|994.2|994|994.2|993.8|994.2|994|993.4|993.2|20312
1599050400000|2020-09-02 12:40:00|994|994|993.4|993|994.6|994.2|993.4|993|38464
1599050700000|2020-09-02 12:45:00|993.2|992.8|992.8|992.4|993.4|993.2|992.2|992|37250
1599051000000|2020-09-02 12:50:00|993|992.6|991.8|991.4|993|992.6|991.8|991.2|21994
1599051300000|2020-09-02 12:55:00|991.6|991.2|993.4|993|993.6|993.2|991.4|991|61163
1599051600000|2020-09-02 13:00:00|993.6|993.2|992|991.6|993.6|993.2|991.8|991.4|58877
1599051900000|2020-09-02 13:05:00|991.8|991.4|993.6|993|993.6|993|991.8|991.4|26412
1599052200000|2020-09-02 13:10:00|993.4|993.2|993.8|993.6|994.6|994.4|993.4|993.2|50656
1599052500000|2020-09-02 13:15:00|994|993.8|995.2|994.6|995.2|994.8|993.8|993.6|42115
1599052800000|2020-09-02 13:20:00|995|994.4|993.8|993.6|995|994.4|993.8|993.6|36922
1599053100000|2020-09-02 13:25:00|994|993.4|993.6|993.2|994.4|994.2|993|992.6|71039
1599053400000|2020-09-02 13:30:00|993.4|993|994.4|993.8|994.8|994.4|992.4|992|102819
1599053700000|2020-09-02 13:35:00|994.6|994|992.2|991.8|995.4|995|992.2|991.6|86045
1599054000000|2020-09-02 13:40:00|992|992|993.8|993.6|994.6|994.2|991.4|991|125015
1599054300000|2020-09-02 13:45:00|994|993.8|993.6|993.2|995.6|995.2|993.6|993.2|159217
1599054600000|2020-09-02 13:50:00|993.4|993|993|992.6|993.8|993.2|992.2|991.8|97160
1599054900000|2020-09-02 13:55:00|993.2|992.8|994.8|994.2|995|994.6|991.8|991.6|122155
1599055200000|2020-09-02 14:00:00|995|994.4|997.8|997.4|998.2|997.8|994.8|994.4|168131
1599055500000|2020-09-02 14:05:00|998|997.6|995.2|994.8|998.2|997.8|994|993.8|158154
1599055800000|2020-09-02 14:10:00|995|994.6|998.8|998.6|999|998.6|994.8|994.6|148905
1599056100000|2020-09-02 14:15:00|999|998.4|1000.5|999.6|1001|1000.5|998.4|998.2|153566
1599056400000|2020-09-02 14:20:00|1000|999.4|999.4|998.6|1000.5|1000|998.6|998.2|93687
1599056700000|2020-09-02 14:25:00|999.2|998.4|1001|1000.5|1001|1000.5|997.8|997.6|80436
1599057000000|2020-09-02 14:30:00|1000.5|1000|1001|1000.5|1001.5|1001|1000|999.8|70729
1599057300000|2020-09-02 14:35:00|1000.5|1000|999.6|999.2|1001|1000|999|998.8|97991
1599057600000|2020-09-02 14:40:00|999.8|999.4|999.6|999.2|1000.5|1000|998|997.6|59319
1599057900000|2020-09-02 14:45:00|999.4|999|998.4|998.2|999.4|999|997.8|997.4|90156
1599058200000|2020-09-02 14:50:00|998.6|998.4|1000.5|999.8|1001|1000.5|998.6|998.2|111564
1599058500000|2020-09-02 14:55:00|1000|1000|999|998.6|1000.5|1000|998.6|998.2|75050
1599058800000|2020-09-02 15:00:00|999.2|998.8|999.4|999|1000|999.8|998.2|998|92526
1599059100000|2020-09-02 15:05:00|999.2|998.8|997.6|997|999.6|999.2|997|996.8|92397
1599059400000|2020-09-02 15:10:00|997.4|997.2|998.6|998.4|998.8|998.6|997.2|996.8|94198
1599059700000|2020-09-02 15:15:00|998.4|998.2|998.2|998|999.2|999|997.2|997|91160
1599116400000|2020-09-03 07:00:00|1012|1011.5|1017.5|1016|1019|1018.5|1012|1011.5|880852
1599116700000|2020-09-03 07:05:00|1018|1016.5|1023|1022|1025|1024.5|1015|1014|829550
1599117000000|2020-09-03 07:10:00|1023.5|1022.5|1027.5|1027|1034|1033|1023.5|1022.5|1339741
1599117300000|2020-09-03 07:15:00|1028|1026.5|1026|1025|1030|1029.5|1024.5|1023.5|259648
1599117600000|2020-09-03 07:20:00|1026.5|1025.5|1032.5|1031.5|1033|1031.5|1026|1025|805665
1599117900000|2020-09-03 07:25:00|1032|1031|1028|1027|1033|1032|1028|1027|162187
1599118200000|2020-09-03 07:30:00|1028.5|1027.5|1026.5|1025.5|1030.5|1029.5|1025.5|1025|120462
1599118500000|2020-09-03 07:35:00|1026|1025|1025|1024|1027.5|1027|1023.5|1023|219547
1599118800000|2020-09-03 07:40:00|1024.5|1023.5|1024.5|1023.5|1026.5|1025.5|1024.5|1023.5|118625
1599119100000|2020-09-03 07:45:00|1024|1023|1025.5|1024.5|1025.5|1025|1023.5|1022.5|82304
1599119400000|2020-09-03 07:50:00|1025|1025|1026.5|1025.5|1027.5|1027|1025|1025|61958
1599119700000|2020-09-03 07:55:00|1026|1025|1026|1025|1027|1026|1025|1024.5|108596
1599120000000|2020-09-03 08:00:00|1026.5|1025.5|1030|1029.5|1030|1029.5|1026.5|1025|184313
1599120300000|2020-09-03 08:05:00|1029.5|1029|1029.5|1028.5|1030|1029.5|1028.5|1028|312080
1599120600000|2020-09-03 08:10:00|1030|1029|1035|1034|1035|1034.5|1029|1028.5|399487
1599120900000|2020-09-03 08:15:00|1034.5|1034.5|1037.5|1037|1038|1037.5|1033|1032.5|399504
1599121200000|2020-09-03 08:20:00|1038|1037.5|1035.5|1034.5|1038.5|1038|1033|1032.5|263268
1599121500000|2020-09-03 08:25:00|1036|1035|1034|1033|1036|1035.5|1032.5|1032|72699
1599121800000|2020-09-03 08:30:00|1034.5|1033.5|1035.5|1034.5|1036|1035.5|1034.5|1033.5|77865
1599122100000|2020-09-03 08:35:00|1035|1035|1034|1033|1036|1035|1033.5|1032.5|94154
1599122400000|2020-09-03 08:40:00|1034.5|1033.5|1031|1030|1035|1034|1030.5|1030|91776
1599122700000|2020-09-03 08:45:00|1030.5|1029.5|1029|1028|1031|1030.5|1029|1028|66508
1599123000000|2020-09-03 08:50:00|1029.5|1028.5|1032|1031|1032.5|1032|1029.5|1028.5|119107
1599123300000|2020-09-03 08:55:00|1031.5|1031.5|1031.5|1030.5|1032|1031.5|1031.5|1030.5|22389
1599123600000|2020-09-03 09:00:00|1031|1030|1031|1030|1032|1031.5|1030|1029.5|72252
1599123900000|2020-09-03 09:05:00|1031.5|1030.5|1029.5|1028.5|1032|1031.5|1029.5|1028.5|48619
1599124200000|2020-09-03 09:10:00|1029|1029|1029.5|1028.5|1030.5|1029.5|1029|1028.5|35269
1599124500000|2020-09-03 09:15:00|1030|1029|1028|1027|1030|1029.5|1028|1027|29151
1599124800000|2020-09-03 09:20:00|1027.5|1026.5|1027|1026|1028|1027|1025.5|1025|46960
1599125100000|2020-09-03 09:25:00|1026.5|1026.5|1028.5|1028|1028.5|1028|1026.5|1026.5|30639
1599125400000|2020-09-03 09:30:00|1028|1027.5|1030.5|1029.5|1030.5|1030|1028|1027|93170
1599125700000|2020-09-03 09:35:00|1031|1030|1030.5|1029.5|1031|1030.5|1029|1028|41794
1599126000000|2020-09-03 09:40:00|1030|1030|1029|1028.5|1031|1030.5|1028.5|1028|112539
1599126300000|2020-09-03 09:45:00|1029.5|1028|1028.5|1027.5|1029.5|1028|1028|1027|28942
1599126600000|2020-09-03 09:50:00|1028|1028|1030|1029|1030.5|1029.5|1028|1027.5|55656
1599126900000|2020-09-03 09:55:00|1029.5|1029.5|1027.5|1026.5|1029.5|1029.5|1026.5|1026|58105
1599127200000|2020-09-03 10:00:00|1027|1027|1027.5|1026.5|1027.5|1027|1027|1026|4370
1599127500000|2020-09-03 10:05:00|1027|1026|1028|1027|1028|1027|1026.5|1026|33002
1599127800000|2020-09-03 10:10:00|1027.5|1027.5|1028|1027|1028|1027.5|1027|1026|13015
1599128100000|2020-09-03 10:15:00|1027.5|1027.5|1029|1028|1029|1028.5|1027.5|1027|32496
1599128400000|2020-09-03 10:20:00|1028.5|1028.5|1030.5|1029.5|1030.5|1030|1028.5|1028|88340
1599128700000|2020-09-03 10:25:00|1030|1030|1031|1030|1031.5|1030.5|1030|1030|27032
1599129000000|2020-09-03 10:30:00|1030.5|1029.5|1030.5|1029.5|1031|1030.5|1030|1029.5|47902
1599129300000|2020-09-03 10:35:00|1031|1030|1032|1031|1032|1031|1031|1030|61187
1599129600000|2020-09-03 10:40:00|1031.5|1031.5|1031|1030|1031.5|1031.5|1031|1030|15297
1599129900000|2020-09-03 10:45:00|1030.5|1029.5|1030.5|1030|1031|1030|1029.5|1029|30371
1599130200000|2020-09-03 10:50:00|1031|1029.5|1030|1029|1031|1030|1030|1029|121652
1599130500000|2020-09-03 10:55:00|1029.5|1028.5|1029|1028|1029.5|1028.5|1028.5|1028|17028
1599130800000|2020-09-03 11:00:00|1029.5|1028.5|1031|1030.5|1031|1030.5|1029.5|1028.5|37736
1599131100000|2020-09-03 11:05:00|1030.5|1030|1030.5|1030|1031.5|1030.5|1030.5|1030|36971
1599131400000|2020-09-03 11:10:00|1030|1029.5|1030|1029|1030|1029.5|1029|1028.5|32581
1599131700000|2020-09-03 11:15:00|1029.5|1029.5|1030|1029|1030|1029.5|1029.5|1029|57190
1599132000000|2020-09-03 11:20:00|1029.5|1028.5|1029|1028|1030|1028.5|1028.5|1028|8284
1599132300000|2020-09-03 11:25:00|1028.5|1028.5|1026.5|1025.5|1029|1028.5|1026|1025.5|60223
1599132600000|2020-09-03 11:30:00|1026|1025|1025.5|1024.5|1026|1025.5|1025|1024.5|45612
1599132900000|2020-09-03 11:35:00|1026|1025|1025.5|1024.5|1026|1025.5|1025|1024|29301
1599133200000|2020-09-03 11:40:00|1025|1025|1026|1025|1026.5|1026|1024.5|1023.5|109732
1599133500000|2020-09-03 11:45:00|1026.5|1025.5|1026.5|1025.5|1026.5|1026|1026|1025.5|28136
1599133800000|2020-09-03 11:50:00|1026|1026|1023.5|1023|1026|1026|1023.5|1023|36215
1599134100000|2020-09-03 11:55:00|1024|1023.5|1024.5|1023.5|1024.5|1023.5|1024|1023|25349
1599134400000|2020-09-03 12:00:00|1024|1023|1025|1024|1025|1024|1023.5|1023|36660
1599134700000|2020-09-03 12:05:00|1025.5|1024.5|1024|1023|1025.5|1024.5|1023|1022.5|220061
1599135000000|2020-09-03 12:10:00|1023.5|1022.5|1023.5|1023|1024|1023.5|1023|1022.5|74674
1599135300000|2020-09-03 12:15:00|1023|1022.5|1021|1020|1023|1022.5|1020.5|1020|84440
1599135600000|2020-09-03 12:20:00|1020.5|1019.5|1019.5|1019|1020.5|1019.5|1019|1018.5|69791
1599135900000|2020-09-03 12:25:00|1019|1018.5|1020|1019|1021|1020|1019|1018.5|78372
1599136200000|2020-09-03 12:30:00|1019.5|1018.5|1019.5|1019|1020|1019|1019|1018.5|33179
1599136500000|2020-09-03 12:35:00|1019|1018.5|1023.5|1022.5|1023.5|1022.5|1018.5|1018|166330
1599136800000|2020-09-03 12:40:00|1024|1023|1023.5|1022.5|1024.5|1023.5|1022.5|1022|65908
1599137100000|2020-09-03 12:45:00|1024|1023|1025|1024|1025.5|1025|1024|1022.5|55864
1599137400000|2020-09-03 12:50:00|1024.5|1024.5|1026|1025|1026|1025.5|1024|1023.5|29110
1599137700000|2020-09-03 12:55:00|1025.5|1024.5|1027.5|1027|1028|1027.5|1025|1024.5|34429
1599138000000|2020-09-03 13:00:00|1027|1026.5|1028|1027.5|1028|1027.5|1026.5|1025.5|84175
1599138300000|2020-09-03 13:05:00|1028.5|1027|1028|1027|1029|1028.5|1028|1027|43342
1599138600000|2020-09-03 13:10:00|1027.5|1026.5|1027|1026|1028|1027.5|1027|1026|46407
1599138900000|2020-09-03 13:15:00|1026.5|1026.5|1026|1025|1027|1026.5|1026|1025|43036
1599139200000|2020-09-03 13:20:00|1025.5|1025.5|1025|1024|1025.5|1025.5|1024.5|1024|68683
1599139500000|2020-09-03 13:25:00|1024.5|1024.5|1024|1023.5|1026|1025.5|1023.5|1022.5|60330
1599139800000|2020-09-03 13:30:00|1024.5|1024|1025|1024|1027|1026|1024|1023.5|118481
1599140100000|2020-09-03 13:35:00|1025.5|1024.5|1027.5|1026.5|1027.5|1027|1025|1024|82771
1599140400000|2020-09-03 13:40:00|1028|1027|1027.5|1026.5|1028|1027|1026.5|1026|94853
1599140700000|2020-09-03 13:45:00|1028|1027|1029.5|1029|1029.5|1029|1027|1026.5|67002
1599141000000|2020-09-03 13:50:00|1029|1028.5|1028|1027.5|1029.5|1029|1027.5|1027|67010
1599141300000|2020-09-03 13:55:00|1028.5|1028|1029|1028|1030|1029.5|1028.5|1027.5|62503
1599141600000|2020-09-03 14:00:00|1028.5|1028.5|1028|1027.5|1030|1029|1027.5|1027|99140
1599141900000|2020-09-03 14:05:00|1027.5|1027|1023.5|1022.5|1027.5|1027|1023|1022.5|203129
1599142200000|2020-09-03 14:10:00|1023|1022|1024|1023|1024|1023.5|1022.5|1022|103538
1599142500000|2020-09-03 14:15:00|1023.5|1022.5|1021.5|1021|1023.5|1022.5|1020|1019.5|206772
1599142800000|2020-09-03 14:20:00|1022|1020.5|1019.5|1018.5|1023|1022|1018.5|1018|177077
1599143100000|2020-09-03 14:25:00|1020|1019|1020|1019|1021|1020.5|1019|1018|136346
1599143400000|2020-09-03 14:30:00|1019.5|1018.5|1021|1020|1022.5|1021.5|1018.5|1018|137021
1599143700000|2020-09-03 14:35:00|1020.5|1019.5|1019|1018|1020.5|1019.5|1017|1016.5|136960
1599144000000|2020-09-03 14:40:00|1019.5|1018.5|1018.5|1017.5|1020.5|1020|1018|1017.5|101488
1599144300000|2020-09-03 14:45:00|1018|1018|1017.5|1017|1019.5|1019|1016|1015.5|407715
1599144600000|2020-09-03 14:50:00|1018|1017.5|1019.5|1018.5|1019.5|1019|1017|1016.5|155964
1599144900000|2020-09-03 14:55:00|1019|1019|1019.5|1018.5|1019.5|1019|1017|1016.5|160167
1599145200000|2020-09-03 15:00:00|1019|1018|1017|1016.5|1019|1018.5|1017|1016.5|179895
1599145500000|2020-09-03 15:05:00|1017.5|1017|1012|1011|1018|1017.5|1011|1010.5|344721
1599145800000|2020-09-03 15:10:00|1011.5|1011.5|1009|1008.5|1013|1012.5|1008|1007.5|527441
1599146100000|2020-09-03 15:15:00|1008.5|1008|1004.5|1003|1010|1009|1004|1003|319656
1599202800000|2020-09-04 07:00:00|1008|1007.5|1006.5|1005|1008|1007.5|1001.5|1000|136189
1599203100000|2020-09-04 07:05:00|1007|1005.5|1012.5|1011|1014|1012.5|1007|1005.5|178304
1599203400000|2020-09-04 07:10:00|1013|1011.5|1013.5|1012|1015|1014|1012|1010.5|76375
1599203700000|2020-09-04 07:15:00|1014|1012.5|1013|1012|1017|1016|1013|1012|103073
1599204000000|2020-09-04 07:20:00|1013.5|1012.5|1016|1014.5|1016.5|1015.5|1013|1012.5|113239
1599204300000|2020-09-04 07:25:00|1015.5|1015|1018|1017|1020|1018.5|1014|1013.5|179861
1599204600000|2020-09-04 07:30:00|1017.5|1016.5|1021|1019.5|1021|1020|1016|1015|173949
1599204900000|2020-09-04 07:35:00|1020.5|1020|1022|1021|1022|1021|1019|1018|88173
1599205200000|2020-09-04 07:40:00|1022.5|1021.5|1021|1020|1022.5|1021.5|1020|1019|68086
1599205500000|2020-09-04 07:45:00|1021.5|1020.5|1020.5|1019.5|1022|1021|1018|1017.5|37972
1599205800000|2020-09-04 07:50:00|1021|1020|1020.5|1019.5|1021.5|1021|1019.5|1019|73166
1599206100000|2020-09-04 07:55:00|1021|1020|1019|1018|1021|1020.5|1019|1018|63415
1599206400000|2020-09-04 08:00:00|1018.5|1017.5|1018.5|1017.5|1019.5|1019|1018|1017.5|44253
1599206700000|2020-09-04 08:05:00|1018|1017|1019|1018|1019|1018.5|1017|1016.5|60890
1599207000000|2020-09-04 08:10:00|1018.5|1017|1018.5|1017.5|1018.5|1018|1017|1016.5|112748
1599207300000|2020-09-04 08:15:00|1019|1018|1018.5|1017.5|1020.5|1019.5|1018.5|1017.5|47936
1599207600000|2020-09-04 08:20:00|1018|1018|1016.5|1015.5|1019|1018.5|1016|1015.5|71274
1599207900000|2020-09-04 08:25:00|1016|1015|1015|1014|1016|1015.5|1014.5|1014|36322
1599208200000|2020-09-04 08:30:00|1015.5|1014.5|1018.5|1017.5|1018.5|1018|1015.5|1014.5|26314
1599208500000|2020-09-04 08:35:00|1019|1018|1020.5|1019.5|1021|1020|1019|1018|45932
1599208800000|2020-09-04 08:40:00|1020|1019|1017|1016|1020.5|1019.5|1017|1016|37516
1599209100000|2020-09-04 08:45:00|1017.5|1016.5|1017.5|1016.5|1018|1017|1016.5|1016|28024
1599209400000|2020-09-04 08:50:00|1018|1017|1017|1016|1018.5|1018|1016.5|1016|36680
1599209700000|2020-09-04 08:55:00|1017.5|1016.5|1016|1015|1017.5|1016.5|1014.5|1014|48350
1599210000000|2020-09-04 09:00:00|1016.5|1015.5|1016|1015|1017|1016.5|1015.5|1015|25897
1599210300000|2020-09-04 09:05:00|1016.5|1015.5|1016|1015|1016.5|1016|1015.5|1015|23184
1599210600000|2020-09-04 09:10:00|1015.5|1014.5|1016|1015|1016|1015.5|1015|1014|12390
1599210900000|2020-09-04 09:15:00|1015.5|1015.5|1014.5|1014|1016|1015.5|1014.5|1014|35524
1599211200000|2020-09-04 09:20:00|1014|1013.5|1015.5|1014.5|1015.5|1015|1014|1013.5|7438
1599211500000|2020-09-04 09:25:00|1016|1015.5|1016|1015.5|1018|1017|1016|1015.5|51446
1599211800000|2020-09-04 09:30:00|1015.5|1015|1016|1015|1016|1015.5|1015|1014.5|19210
1599212100000|2020-09-04 09:35:00|1015.5|1014.5|1016|1015|1016|1015.5|1015.5|1014.5|25857
1599212400000|2020-09-04 09:40:00|1016.5|1015.5|1018.5|1018|1018.5|1018|1016.5|1015.5|21572
1599212700000|2020-09-04 09:45:00|1018|1017.5|1019|1018|1019.5|1018.5|1018|1017.5|28340
1599213000000|2020-09-04 09:50:00|1019.5|1019|1020.5|1019.5|1020.5|1020|1019.5|1019|29070
1599213300000|2020-09-04 09:55:00|1020|1019|1020|1019|1020|1019.5|1019.5|1019|16886
1599213600000|2020-09-04 10:00:00|1020.5|1019.5|1021.5|1020.5|1022|1021|1020.5|1019.5|29213
1599213900000|2020-09-04 10:05:00|1022|1021|1016|1015.5|1022|1021.5|1016|1015.5|362475
1599214200000|2020-09-04 10:10:00|1016.5|1016|1015.5|1014.5|1019|1018|1015.5|1014.5|281362
1599214500000|2020-09-04 10:15:00|1015|1014|1016.5|1015.5|1016.5|1015.5|1014|1013|31304
1599214800000|2020-09-04 10:20:00|1017|1016|1015|1014|1017.5|1016.5|1014.5|1014|46626
1599215100000|2020-09-04 10:25:00|1015.5|1014.5|1016|1015|1016.5|1016|1015|1014.5|27111
1599215400000|2020-09-04 10:30:00|1015.5|1014.5|1016.5|1015.5|1016.5|1015.5|1015.5|1014.5|16159
1599215700000|2020-09-04 10:35:00|1017|1016|1017.5|1016.5|1017.5|1017|1016|1015.5|26993
1599216000000|2020-09-04 10:40:00|1017|1016|1015.5|1014.5|1017|1016|1015.5|1014.5|103568
1599216300000|2020-09-04 10:45:00|1015|1014|1015|1014|1015.5|1014.5|1014.5|1014|9827
1599216600000|2020-09-04 10:50:00|1015.5|1014.5|1016|1015.5|1016.5|1015.5|1015.5|1014.5|44158
1599216900000|2020-09-04 10:55:00|1015.5|1015|1016|1015|1016|1015|1015.5|1015|9552
1599217200000|2020-09-04 11:00:00|1015.5|1015.5|1014|1013.5|1016.5|1015.5|1013.5|1013|44135
1599217500000|2020-09-04 11:05:00|1014.5|1013|1014|1013.5|1015.5|1015|1014|1013|17332
1599217800000|2020-09-04 11:10:00|1013.5|1013|1013|1012|1013.5|1013|1012.5|1012|34754
1599218100000|2020-09-04 11:15:00|1012.5|1011.5|1012.5|1011.5|1013|1012|1011.5|1011|232793
1599218400000|2020-09-04 11:20:00|1013|1012|1012.5|1011.5|1013.5|1012.5|1010|1009.5|302004
1599218700000|2020-09-04 11:25:00|1013|1012|1013.5|1012.5|1014|1013|1013|1012|19225
1599219000000|2020-09-04 11:30:00|1013|1013|1011|1010.5|1013|1013|1011|1010.5|48206
1599219300000|2020-09-04 11:35:00|1010.5|1010|1010.5|1009.5|1011|1010.5|1009.5|1009|32226
1599219600000|2020-09-04 11:40:00|1010|1009|1009.5|1008.5|1010|1009|1008.5|1008|22751
1599219900000|2020-09-04 11:45:00|1009|1008|1009.5|1008.5|1009.5|1008.5|1008.5|1008|13966
1599220200000|2020-09-04 11:50:00|1009|1009|1008.5|1007.5|1009.5|1009|1007.5|1007|76326
1599220500000|2020-09-04 11:55:00|1008|1007|1007.5|1006.5|1008.5|1007.5|1007|1006.5|22894
1599220800000|2020-09-04 12:00:00|1008|1007|1010|1009.5|1010.5|1010|1008|1007|52055
1599221100000|2020-09-04 12:05:00|1010.5|1010|1011|1010.5|1013|1012.5|1010.5|1010|72976
1599221400000|2020-09-04 12:10:00|1011.5|1010|1012|1011|1012|1011|1010.5|1010|22365
1599221700000|2020-09-04 12:15:00|1012.5|1011.5|1012|1011|1013.5|1013|1011.5|1011|50605
1599222000000|2020-09-04 12:20:00|1012.5|1012|1012.5|1011.5|1012.5|1012|1011.5|1010.5|71154
1599222300000|2020-09-04 12:25:00|1012|1012|1015|1013.5|1015|1014|1011|1010.5|114464
1599222600000|2020-09-04 12:30:00|1015.5|1014|1016|1015|1018.5|1017.5|1015|1014|98784
1599222900000|2020-09-04 12:35:00|1015.5|1014.5|1016|1015|1017|1016|1014.5|1013.5|53330
1599223200000|2020-09-04 12:40:00|1016.5|1015.5|1018.5|1017.5|1018.5|1018|1016|1015.5|46708
1599223500000|2020-09-04 12:45:00|1018|1017|1019|1018|1019.5|1019|1018|1017|45858
1599223800000|2020-09-04 12:50:00|1018.5|1017.5|1018.5|1017.5|1019|1018.5|1017.5|1017|50836
1599224100000|2020-09-04 12:55:00|1018|1017|1017|1016|1018|1017|1016|1015.5|20045
1599224400000|2020-09-04 13:00:00|1017.5|1017|1019|1018|1019|1018|1016.5|1016|21358
1599224700000|2020-09-04 13:05:00|1018.5|1018.5|1019|1018|1019|1018.5|1017|1016.5|56120
1599225000000|2020-09-04 13:10:00|1018.5|1017.5|1020|1019|1020|1019|1017.5|1017|35985
1599225300000|2020-09-04 13:15:00|1019.5|1018.5|1021|1020.5|1021.5|1020.5|1018.5|1018|63167
1599225600000|2020-09-04 13:20:00|1021.5|1021|1016|1015.5|1021.5|1021|1016|1015.5|600487
1599225900000|2020-09-04 13:25:00|1015.5|1015|1016|1015|1016|1015.5|1015|1014.5|32537
1599226200000|2020-09-04 13:30:00|1015.5|1015.5|1017|1016|1017|1016.5|1014|1013|154415
1599226500000|2020-09-04 13:35:00|1017.5|1016.5|1015.5|1014.5|1017.5|1017|1015|1014.5|62081
1599226800000|2020-09-04 13:40:00|1015|1014|1017|1016|1018|1017.5|1014.5|1014|119394
1599227100000|2020-09-04 13:45:00|1016.5|1015.5|1014|1013|1017|1016.5|1013.5|1012.5|104707
1599227400000|2020-09-04 13:50:00|1014.5|1013.5|1013|1012.5|1015.5|1015|1013|1012|80181
1599227700000|2020-09-04 13:55:00|1013.5|1013|1010.5|1009.5|1014|1013.5|1009.5|1009|153498
1599228000000|2020-09-04 14:00:00|1010|1009|1014.5|1013.5|1015|1014|1009.5|1009|126440
1599228300000|2020-09-04 14:05:00|1014|1013|1015.5|1014.5|1016|1015.5|1013|1012.5|72660
1599228600000|2020-09-04 14:10:00|1015|1015|1012.5|1011.5|1016|1015.5|1012|1011.5|66882
1599228900000|2020-09-04 14:15:00|1013|1012|1008|1007|1013|1012.5|1007.5|1007|154665
1599229200000|2020-09-04 14:20:00|1008.5|1007.5|1007|1006|1008.5|1007.5|1006|1005.5|210174
1599229500000|2020-09-04 14:25:00|1007.5|1006.5|1005.5|1004.5|1008|1007.5|1005.5|1004.5|173808
1599229800000|2020-09-04 14:30:00|1006|1005|1007|1006|1009.5|1009|1006|1005|163326
1599230100000|2020-09-04 14:35:00|1007.5|1006.5|1003.5|1002.5|1008|1007|1001|1000.5|222628
1599230400000|2020-09-04 14:40:00|1003|1002|998.8|998.2|1003.5|1003|998.2|998|378062
1599230700000|2020-09-04 14:45:00|999|998.4|1002.5|1001.5|1002.5|1002|998.8|998.4|159799
1599231000000|2020-09-04 14:50:00|1002|1001|1001|1000.5|1002.5|1001.5|999.6|999.2|162540
1599231300000|2020-09-04 14:55:00|1000.5|1000|999|998.6|1002.5|1002|999|998.6|163925
1599231600000|2020-09-04 15:00:00|999.2|998.8|999.8|999.2|1000|999.6|996.6|996|290649
1599231900000|2020-09-04 15:05:00|999.6|999.4|997.4|997|999.8|999.6|996.8|996.4|157145
1599232200000|2020-09-04 15:10:00|997.2|997.2|996.6|996.2|998|997.6|994.2|994|408068
1599232500000|2020-09-04 15:15:00|996.4|996|999.2|998.4|999.2|998.4|995.4|995.2|138534
1599462000000|2020-09-07 07:00:00|1000|999.4|1005|1003|1005|1004|999.4|999|180877
1599462300000|2020-09-07 07:05:00|1005.5|1003.5|1004.5|1003.5|1007|1006|1003|1001.5|87007
1599462600000|2020-09-07 07:10:00|1005|1004|1004|1003|1010.5|1010|1004|1003|220084
1599462900000|2020-09-07 07:15:00|1003.5|1002.5|1003|1002|1004|1003|1000.5|1000|116833
1599463200000|2020-09-07 07:20:00|1002.5|1001.5|1004.5|1003.5|1007.5|1006.5|1002.5|1001.5|92067
1599463500000|2020-09-07 07:25:00|1005|1004|1003.5|1002.5|1006.5|1005.5|1003.5|1002.5|63821
1599463800000|2020-09-07 07:30:00|1004|1003|999.4|998.8|1006|1005|999|998.2|217364
1599464100000|2020-09-07 07:35:00|999.6|999|998|997.4|999.6|999.2|996.4|995.6|156901
1599464400000|2020-09-07 07:40:00|998.2|997.6|999.2|998.4|1000.5|999.8|997.6|997|160375
1599464700000|2020-09-07 07:45:00|999.4|998.6|998.6|998.2|1001|1000.5|998|997.4|89552
1599465000000|2020-09-07 07:50:00|998.4|998.4|1000.5|999.6|1001.5|1000.5|997.4|997|69657
1599465300000|2020-09-07 07:55:00|1000|999.8|1000.5|999.6|1001|1000.5|998.6|998.2|47094
1599465600000|2020-09-07 08:00:00|1001|999.8|1003|1002.5|1003|1002.5|999.6|999.4|60161
1599465900000|2020-09-07 08:05:00|1003.5|1003|1003|1002|1005.5|1004.5|1002.5|1002|92799
1599466200000|2020-09-07 08:10:00|1002.5|1002.5|1002|1001|1004|1003.5|1001.5|1001|59796
1599466500000|2020-09-07 08:15:00|1001.5|1001.5|1002.5|1001.5|1003.5|1003|1001.5|1001|59117
1599466800000|2020-09-07 08:20:00|1002|1002|1002.5|1001.5|1003|1002.5|1002|1001|38896
1599467100000|2020-09-07 08:25:00|1002|1002|1002|1001.5|1003|1002.5|1002|1001.5|43998
1599467400000|2020-09-07 08:30:00|1002.5|1002|1003.5|1003|1004|1003.5|1002|1001.5|39725
1599467700000|2020-09-07 08:35:00|1004|1003.5|1002|1001|1004|1003.5|1001.5|1001|36509
1599468000000|2020-09-07 08:40:00|1001.5|1001.5|1000.5|1000|1002|1001.5|999.8|999.4|39263
1599468300000|2020-09-07 08:45:00|1000|999.8|1002|1001|1002|1001|1000|999.8|17506
1599468600000|2020-09-07 08:50:00|1001.5|1001.5|998.8|998.2|1001.5|1001.5|998.8|998.2|41304
1599468900000|2020-09-07 08:55:00|998.6|998|998|997.6|998.8|998.4|997.6|997|43981
1599469200000|2020-09-07 09:00:00|998.2|997.8|997|996.6|998.6|998.4|996.6|996.4|48834
1599469500000|2020-09-07 09:05:00|996.8|996.4|997.6|997.2|998|997.6|996|995.6|47112
1599469800000|2020-09-07 09:10:00|997.8|997.4|998.4|998|999|998.6|997.8|997.4|38491
1599470100000|2020-09-07 09:15:00|998.6|998.2|1001|1000|1001.5|1001|998.4|998|55781
1599470400000|2020-09-07 09:20:00|1000.5|1000.5|999.6|999.2|1000.5|1000.5|999.6|999|45551
1599470700000|2020-09-07 09:25:00|999.4|999.4|998.4|998|999.4|999.4|998.2|997.6|29033
1599471000000|2020-09-07 09:30:00|998.2|998.2|1000|999.6|1000.5|999.8|998.2|998.2|29059
1599471300000|2020-09-07 09:35:00|1000.5|999.8|998.6|998.2|1000.5|1000|998.2|998|86545
1599471600000|2020-09-07 09:40:00|998.4|998.4|998.8|998.2|999.8|999.4|997.8|997.2|45236
1599471900000|2020-09-07 09:45:00|999|998.4|997.2|996.8|999.4|999|997|996.6|87329
1599472200000|2020-09-07 09:50:00|997|997|996.6|996.2|997.2|997|996|995.4|80155
1599472500000|2020-09-07 09:55:00|996.4|996.4|996.8|996.4|997.6|997.2|996.2|996|37402
1599472800000|2020-09-07 10:00:00|996.6|996.2|995.8|995.6|996.8|996.4|994.6|994.4|176980
1599473100000|2020-09-07 10:05:00|996|995.4|996.4|996|997|996.8|995.2|995|43375
1599473400000|2020-09-07 10:10:00|996.2|996.2|997.2|997|998.2|997.8|996.2|996.2|24677
1599473700000|2020-09-07 10:15:00|997|996.8|997.6|997.4|998|997.6|996.6|996.2|23877
1599474000000|2020-09-07 10:20:00|997.8|997.6|999|998.6|999.6|999.2|997.8|997.4|67020
1599474300000|2020-09-07 10:25:00|999.2|998.8|999.6|999.2|1000.5|999.8|998.8|998.6|54004
1599474600000|2020-09-07 10:30:00|999.8|999.4|999.4|999.2|1001|1000|999.2|998.8|37919
1599474900000|2020-09-07 10:35:00|999.6|999.4|1000.5|999.6|1002|1001|999.6|999.4|85177
1599475200000|2020-09-07 10:40:00|1001|999.8|1001.5|1001|1001.5|1001|1000.5|999.8|5876
1599475500000|2020-09-07 10:45:00|1002|1001.5|1002|1001.5|1002.5|1002|1001.5|1001|28760
1599475800000|2020-09-07 10:50:00|1002.5|1001|1000.5|999.6|1002.5|1001|1000.5|999.6|27109
1599476100000|2020-09-07 10:55:00|1000|999.4|997.2|996.8|1000|999.4|996.6|996.2|42763
1599476400000|2020-09-07 11:00:00|997|996.6|996.6|996|997.8|997.4|995.8|995.4|105146
1599476700000|2020-09-07 11:05:00|996.4|996.2|996.4|996|997.8|997.4|996.2|995.8|42030
1599477000000|2020-09-07 11:10:00|996.6|996.2|997|996.4|997|996.8|995.6|995|32350
1599477300000|2020-09-07 11:15:00|997.2|996.6|996.6|996|997.4|997|996.2|996|28174
1599477600000|2020-09-07 11:20:00|996.8|996.2|996.8|996.6|997.6|997.2|996.8|996.2|15437
1599477900000|2020-09-07 11:25:00|997|996.8|997.8|997.4|998|997.6|997|996.8|31714
1599478200000|2020-09-07 11:30:00|998|997.6|997.4|997.2|998|997.8|997|996.8|39557
1599478500000|2020-09-07 11:35:00|997.6|997.4|997.8|997.6|998.2|997.8|997|996.6|27304
1599478800000|2020-09-07 11:40:00|998|997.8|999|998.4|999.2|998.8|997.4|997|53835
1599479100000|2020-09-07 11:45:00|998.8|998.6|998.6|998.2|998.8|998.6|998.2|997.6|15071
1599479400000|2020-09-07 11:50:00|998.8|998.4|998|997.6|999|998.8|997.6|997.2|22835
1599479700000|2020-09-07 11:55:00|998.2|997.8|998.4|998|998.6|998.2|997.6|997.2|46336
1599480000000|2020-09-07 12:00:00|998.6|998.2|999.6|999.2|999.6|999.2|998.6|998.2|23872
1599480300000|2020-09-07 12:05:00|999.8|999.4|1000.5|1000|1000.5|1000|999.8|999.4|11735
1599480600000|2020-09-07 12:10:00|1000|999.8|1001|1000.5|1001|1000.5|999.6|999.2|32930
1599480900000|2020-09-07 12:15:00|1001.5|1001|1000.5|999.8|1001.5|1001|999.6|999.2|35983
1599481200000|2020-09-07 12:20:00|1001|1000|1001|1000.5|1001.5|1001|1000.5|1000|28768
1599481500000|2020-09-07 12:25:00|1001.5|1001|1001.5|1001|1002.5|1002|1001|1000.5|49235
1599481800000|2020-09-07 12:30:00|1001|1000.5|1001|1000|1001.5|1000.5|1000.5|1000|26176
1599482100000|2020-09-07 12:35:00|1001.5|1000.5|1001.5|1000.5|1001.5|1001|1000.5|999.8|59963
1599482400000|2020-09-07 12:40:00|1002|1001|1002|1001.5|1002|1001.5|1002|1001|14716
1599482700000|2020-09-07 12:45:00|1002.5|1002|1002|1001.5|1002.5|1002|1001|1000.5|65520
1599483000000|2020-09-07 12:50:00|1001.5|1001|1001|1000|1002|1001.5|1000.5|1000|37576
1599483300000|2020-09-07 12:55:00|1001.5|1000.5|1001.5|1001|1001.5|1001|1001.5|1000.5|3270
1599483600000|2020-09-07 13:00:00|1001|1000.5|1000|999.6|1001.5|1001|999.2|998.6|53857
1599483900000|2020-09-07 13:05:00|999.8|999.8|1000.5|1000|1000.5|1000|999.8|999.6|19614
1599484200000|2020-09-07 13:10:00|1000|999.8|1001|1000|1001|1000.5|999.6|999.4|24593
1599484500000|2020-09-07 13:15:00|1000.5|999.8|999|998.6|1001|999.8|998.8|998.6|101990
1599484800000|2020-09-07 13:20:00|999.2|998.8|998.4|998|999.6|999.2|998.4|998|31989
1599485100000|2020-09-07 13:25:00|998.2|997.8|999.2|998.8|999.2|998.8|997.8|997.4|105995
1599485400000|2020-09-07 13:30:00|999.4|999|1000.5|1000|1001|1000.5|999.4|999|67167
1599485700000|2020-09-07 13:35:00|1001|1000.5|1001.5|1000.5|1002|1001.5|1001|1000.5|16833
1599486000000|2020-09-07 13:40:00|1001|1001|1002|1001.5|1002.5|1002|1001|1000.5|31589
1599486300000|2020-09-07 13:45:00|1002.5|1002|1002|1001.5|1003|1002|1001.5|1001|59248
1599486600000|2020-09-07 13:50:00|1002.5|1001|1002.5|1002|1003|1002|1001.5|1001|26108
1599486900000|2020-09-07 13:55:00|1003|1001.5|1001.5|1001|1003|1002|1001.5|1001|49913
1599487200000|2020-09-07 14:00:00|1002|1001.5|1003|1002|1003|1002|1002|1001|14840
1599487500000|2020-09-07 14:05:00|1002.5|1001.5|1002.5|1002|1003|1002.5|1001.5|1001|106867
1599487800000|2020-09-07 14:10:00|1003|1001.5|1002|1001.5|1003|1002|1002|1001.5|68507
1599488100000|2020-09-07 14:15:00|1002.5|1002|1002|1001|1002.5|1002|1001.5|1001|44361
1599488400000|2020-09-07 14:20:00|1001.5|1001.5|1000.5|1000|1002|1001.5|1000.5|1000|36155
1599488700000|2020-09-07 14:25:00|1001|1000.5|1002|1001|1002.5|1002|1001|1000|75506
1599489000000|2020-09-07 14:30:00|1002.5|1001.5|1002.5|1001.5|1002.5|1002|1001.5|1001|45859
1599489300000|2020-09-07 14:35:00|1002|1001|1002.5|1002|1002.5|1002|1001.5|1001|79561
1599489600000|2020-09-07 14:40:00|1002|1001.5|1001.5|1000.5|1002.5|1002|1001.5|1000.5|57640
1599489900000|2020-09-07 14:45:00|1001|1001|1001.5|1001|1002|1001.5|1001|1000.5|32879
1599490200000|2020-09-07 14:50:00|1002|1001.5|1001.5|1001|1002.5|1002|1001.5|1001|53443
1599490500000|2020-09-07 14:55:00|1002|1001.5|1002|1001.5|1002.5|1002|1002|1001.5|42491
1599490800000|2020-09-07 15:00:00|1002.5|1002|1003|1002|1003|1002.5|1002.5|1001.5|76387
1599491100000|2020-09-07 15:05:00|1002.5|1002.5|1002|1001|1003|1002.5|1001.5|1001|64695
1599491400000|2020-09-07 15:10:00|1001.5|1001.5|1001.5|1001|1002.5|1002|1001.5|1001|78757
1599491700000|2020-09-07 15:15:00|1001|1000.5|1002.5|1001.5|1002.5|1002|1001|1000|96870
1599548400000|2020-09-08 07:00:00|1005|1004|1006.5|1004.5|1007|1005.5|1005|1002.5|76228
1599548700000|2020-09-08 07:05:00|1006|1005|1006|1005|1007|1005.5|1002.5|1001|72718
1599549000000|2020-09-08 07:10:00|1005.5|1004.5|1009.5|1008.5|1009.5|1008.5|1005.5|1004.5|34795
1599549300000|2020-09-08 07:15:00|1010|1009|1007|1006|1010|1009.5|1006|1005|78030
1599549600000|2020-09-08 07:20:00|1006.5|1006.5|1005|1004|1007|1006.5|1002|1001|117860
1599549900000|2020-09-08 07:25:00|1004.5|1003.5|1007|1006|1008|1006.5|1004|1003.5|99270
1599550200000|2020-09-08 07:30:00|1007.5|1006.5|1008|1007|1008.5|1007.5|1006|1005.5|40765
1599550500000|2020-09-08 07:35:00|1007.5|1006.5|1006|1005|1007.5|1006.5|1005.5|1005|61413
1599550800000|2020-09-08 07:40:00|1006.5|1005.5|1006|1005|1007|1006|1005|1004|77860
1599551100000|2020-09-08 07:45:00|1005.5|1005.5|1006|1005|1007|1006|1005.5|1004.5|15952
1599551400000|2020-09-08 07:50:00|1006.5|1005.5|1006|1005|1007|1006.5|1005.5|1005|70774
1599551700000|2020-09-08 07:55:00|1005.5|1004.5|1004.5|1003.5|1005.5|1004.5|1003.5|1002.5|43334
1599552000000|2020-09-08 08:00:00|1005|1004|1004|1003|1005.5|1004.5|1003|1002.5|26938
1599552300000|2020-09-08 08:05:00|1004.5|1003.5|1004.5|1003.5|1005|1004.5|1004|1003.5|17300
1599552600000|2020-09-08 08:10:00|1003.5|1003|1001|1000|1004|1003.5|1001|1000|97653
1599552900000|2020-09-08 08:15:00|1000.5|1000.5|1000.5|1000|1002|1001|1000|999.8|408736
1599553200000|2020-09-08 08:20:00|1001|999.8|999.2|998.6|1001.5|1001|999.2|998.6|111373
1599553500000|2020-09-08 08:25:00|999|998.4|1000.5|999.6|1001|1000|998.6|998.2|56834
1599553800000|2020-09-08 08:30:00|1000|999.4|998.6|998.2|1000|999.6|998.4|998|31196
1599554100000|2020-09-08 08:35:00|998.4|998|997.4|997|998.6|998|996.6|996.2|57096
1599554400000|2020-09-08 08:40:00|997.6|996.8|995|994.8|997.8|997.4|994.6|994.4|551724
1599554700000|2020-09-08 08:45:00|994.8|994.6|995.2|994.8|995.6|995|994|993.4|51423
1599555000000|2020-09-08 08:50:00|995|994.6|994.4|994|995|994.6|993.8|993.2|221045
1599555300000|2020-09-08 08:55:00|994.6|994.2|995.4|995.2|996.4|995.8|994.6|994.2|280780
1599555600000|2020-09-08 09:00:00|995.2|995|996.6|996.2|996.6|996.2|995|994.2|66207
1599555900000|2020-09-08 09:05:00|996.4|996|995.8|995.6|996.6|996.4|995.2|995|51714
1599556200000|2020-09-08 09:10:00|996|995.4|995.4|995.2|996|995.8|995.4|995.2|31969
1599556500000|2020-09-08 09:15:00|995.2|995|995.2|994.6|995.4|995.2|994.2|994|93920
1599556800000|2020-09-08 09:20:00|995|994.8|994.6|994.2|995.4|995|994.2|994|42550
1599557100000|2020-09-08 09:25:00|994.4|994|995.6|995|995.8|995.6|993.8|993.4|43310
1599557400000|2020-09-08 09:30:00|995.4|995.2|992.8|992.6|995.4|995.2|992.8|992.6|59514
1599557700000|2020-09-08 09:35:00|993|992.8|994.2|993.8|994.2|993.8|992.4|992|29014
1599558000000|2020-09-08 09:40:00|994|993.6|991.6|991.2|994.2|993.8|991.4|991|79018
1599558300000|2020-09-08 09:45:00|991.4|991.4|992.8|992.2|993|992.6|991.2|991|61432
1599558600000|2020-09-08 09:50:00|992.6|992|992.8|992.2|994.2|994|992|991.8|42612
1599558900000|2020-09-08 09:55:00|993|992.4|993|992.6|993.6|993.2|992.6|992.2|26224
1599559200000|2020-09-08 10:00:00|992.8|992.4|993.2|993|994|993.8|992.8|992.2|30270
1599559500000|2020-09-08 10:05:00|993.4|993.2|992.6|992.2|994|993.4|992.4|992|66950
1599559800000|2020-09-08 10:10:00|992.8|992.4|993.2|992.8|993.4|993|992.4|992.2|13554
1599560100000|2020-09-08 10:15:00|993|992.6|992.8|992.2|993.8|993.6|992.4|992|29809
1599560400000|2020-09-08 10:20:00|993|992.4|992|991.4|993.4|993|991.8|991.4|32963
1599560700000|2020-09-08 10:25:00|991.8|991.2|990|989.8|991.8|991.2|989.8|989.4|69638
1599561000000|2020-09-08 10:30:00|989.8|989.6|989.6|989.2|990.8|990.4|989.6|989|24410
1599561300000|2020-09-08 10:35:00|989.4|989.4|987|986.6|989.6|989.4|986.4|986|97596
1599561600000|2020-09-08 10:40:00|987.2|987|987.4|987|988.2|987.8|986.6|986|31050
1599561900000|2020-09-08 10:45:00|987.2|987.2|985.6|985.4|988|987.4|985.6|985.4|41234
1599562200000|2020-09-08 10:50:00|985.4|985.2|984.6|984.4|985.6|985.4|984.4|984|80673
1599562500000|2020-09-08 10:55:00|984.8|984.6|985.6|985.2|985.6|985.2|984|983.6|41342
1599562800000|2020-09-08 11:00:00|985.4|985|985.2|985|986.2|986|985.2|984.6|60136
1599563100000|2020-09-08 11:05:00|985.4|985.2|985.4|985|986|985.6|985.2|985|31697
1599563400000|2020-09-08 11:10:00|985.2|984.8|985.4|985.2|986.4|986|984.8|984.4|34961
1599563700000|2020-09-08 11:15:00|985.2|985|984.2|983.8|985.6|985.4|983.8|983.4|66648
1599564000000|2020-09-08 11:20:00|984|983.6|982.8|982.2|984|983.6|982.4|982|30646
1599564300000|2020-09-08 11:25:00|982.6|982|982.8|982.4|983|982.8|982.2|981.8|68210
1599564600000|2020-09-08 11:30:00|982.6|982.6|981.8|981.6|983.2|982.8|981.6|981.4|101522
1599564900000|2020-09-08 11:35:00|981.6|981.4|982|981.6|982.2|981.8|980.6|980.2|80585
1599565200000|2020-09-08 11:40:00|981.8|981.4|979.8|979.4|981.8|981.6|979.8|979.2|135853
1599565500000|2020-09-08 11:45:00|979.6|979.2|980|979.6|980.4|980|978.8|978.4|46951
1599565800000|2020-09-08 11:50:00|979.8|979.4|980.8|980.4|981|980.6|979.6|979|47566
1599566100000|2020-09-08 11:55:00|980.6|980.2|982.6|982.2|982.6|982.2|980.4|980|71660
1599566400000|2020-09-08 12:00:00|982.4|982|981.2|981|982.6|982|980|979.8|87944
1599566700000|2020-09-08 12:05:00|981|980.8|981.2|980.8|982.6|982.2|980.6|980.2|142020
1599567000000|2020-09-08 12:10:00|981|980.6|979.8|979.4|981.2|980.8|979.4|979|66047
1599567300000|2020-09-08 12:15:00|979.6|979.2|979.6|979|980.6|980.2|978.8|978.4|39877
1599567600000|2020-09-08 12:20:00|979.4|978.8|979.8|979.4|980.2|979.8|978|977.6|72140
1599567900000|2020-09-08 12:25:00|979.6|979.2|979.6|979.2|980.2|979.8|979|978.6|46440
1599568200000|2020-09-08 12:30:00|979.8|979|979.6|979|980.8|980.4|979.6|979|43721
1599568500000|2020-09-08 12:35:00|979.4|979.2|976.2|975.8|979.4|979.2|976|975.4|127177
1599568800000|2020-09-08 12:40:00|976|975.6|978|977.6|978.6|978.4|975.8|975.4|87593
1599569100000|2020-09-08 12:45:00|977.8|977.4|977.8|977.2|979.8|979.4|977.6|977|50309
1599569400000|2020-09-08 12:50:00|977.6|977.4|976.8|976.2|977.8|977.6|976.4|976|41693
1599569700000|2020-09-08 12:55:00|977|976.4|977.8|977.2|978.4|978.2|976.8|976.2|83430
1599570000000|2020-09-08 13:00:00|977.6|977|976.4|976|978.2|977.8|976.2|975.6|79911
1599570300000|2020-09-08 13:05:00|976.6|976.2|976.4|976.2|977|976.6|976|975.8|60067
1599570600000|2020-09-08 13:10:00|976.2|976|975|974.6|976.6|976.2|974.6|974.2|135078
1599570900000|2020-09-08 13:15:00|975.2|974.8|975.8|975.4|976|975.6|975|974.6|51784
1599571200000|2020-09-08 13:20:00|976|975.6|977.2|977|977.2|977|976|975.6|44930
1599571500000|2020-09-08 13:25:00|977.4|977.2|979.4|979.2|979.6|979.4|976.8|976.4|60593
1599571800000|2020-09-08 13:30:00|979.2|979|976|975.6|980|979.4|976|975.4|215082
1599572100000|2020-09-08 13:35:00|975.8|975.4|974.4|974|977.4|977|974|973.6|244627
1599572400000|2020-09-08 13:40:00|974.2|973.8|972.2|971.8|974.8|974.6|971.8|971.6|135397
1599572700000|2020-09-08 13:45:00|972|971.6|971.6|971|974.4|974.2|971|970.6|286524
1599573000000|2020-09-08 13:50:00|971.4|970.8|972.8|972.2|974.4|973.8|970.8|970.4|170681
1599573300000|2020-09-08 13:55:00|972.6|972|975.2|974.8|976|975.4|971.8|971.6|91733
1599573600000|2020-09-08 14:00:00|975|974.6|970.6|970.2|975.2|974.8|970.6|970.2|267808
1599573900000|2020-09-08 14:05:00|970.8|970.4|974|973.6|974.2|973.8|970.2|970|200147
1599574200000|2020-09-08 14:10:00|974.2|973.4|974|973.4|974.8|974.4|972.4|972|139833
1599574500000|2020-09-08 14:15:00|973.8|973.6|973.2|972.8|974.4|974|972.6|972.2|113616
1599574800000|2020-09-08 14:20:00|973.4|973|974|973.6|974.6|974.2|971.6|971.2|157514
1599575100000|2020-09-08 14:25:00|974.4|973.8|975.8|975.2|975.8|975.6|973.8|973.6|115109
1599575400000|2020-09-08 14:30:00|975.6|975|976.4|976.2|976.8|976.4|975.2|974.8|76466
1599575700000|2020-09-08 14:35:00|976.6|976.4|976.2|975.8|976.8|976.4|975|974.6|112470
1599576000000|2020-09-08 14:40:00|976|976|972.4|971.8|976.2|976|971.6|971.2|180357
1599576300000|2020-09-08 14:45:00|972.2|972|969.6|969.2|972.4|972|969.4|969|170889
1599576600000|2020-09-08 14:50:00|969.4|969|968.6|968.2|969.8|969.6|968.6|968.2|150763
1599576900000|2020-09-08 14:55:00|968.4|968.4|967.8|967.6|969.8|969.6|967.4|967|111570
1599577200000|2020-09-08 15:00:00|968|967.4|970.4|970|970.8|970.4|967|966.6|162817
1599577500000|2020-09-08 15:05:00|970.2|970.2|970.8|970.2|971|970.6|968.6|968.4|136259
1599577800000|2020-09-08 15:10:00|970.6|970.4|971.2|970.6|972.6|972.2|970.6|970.2|133237
1599578100000|2020-09-08 15:15:00|971.4|970.8|970.6|970.2|972.2|971.8|970.6|970|141745
1599634800000|2020-09-09 07:00:00|968|965|965.6|964.6|968.6|967.8|964.8|964|418473
1599635100000|2020-09-09 07:05:00|965.4|964.4|961.8|961|965.8|965.4|961.6|961|254494
1599635400000|2020-09-09 07:10:00|961.6|961.2|965|964.6|966.8|966.4|961.2|960.6|108003
1599635700000|2020-09-09 07:15:00|964.8|964.4|963|962.6|965.4|964.8|962.4|962|138121
1599636000000|2020-09-09 07:20:00|962.8|962.2|964.8|964.4|966.8|966.2|962.6|962|72960
1599636300000|2020-09-09 07:25:00|964.6|964.2|962.6|962.2|964.6|964.2|961.4|960.4|86238
1599636600000|2020-09-09 07:30:00|962.4|962.4|965|964.2|966.2|965.4|962.4|962|49673
1599636900000|2020-09-09 07:35:00|964.6|964.4|968.8|968.2|969.4|969|964.4|964|95908
1599637200000|2020-09-09 07:40:00|969|968.4|969.8|969.4|970|969.6|968.6|968.2|77715
1599637500000|2020-09-09 07:45:00|970|969.6|968|967.6|970|969.6|968|967.4|55732
1599637800000|2020-09-09 07:50:00|968.2|967.8|967.8|967.4|968.4|968|966.6|966|102808
1599638100000|2020-09-09 07:55:00|968|967.2|968.6|968.2|968.6|968.4|966.8|966.4|80142
1599638400000|2020-09-09 08:00:00|968.4|968|969.2|968.8|970|969.8|967.6|967.2|83523
1599638700000|2020-09-09 08:05:00|969.4|969|972.8|972.2|973|972.4|969.2|969|117661
1599639000000|2020-09-09 08:10:00|972.6|972|972|971.6|972.8|972.6|971.6|971|47869
1599639300000|2020-09-09 08:15:00|972.2|971.8|971.8|971.6|972.8|972.6|971.8|971.2|84109
1599639600000|2020-09-09 08:20:00|972|971.4|970.6|970.2|973|972.6|970.6|970.2|65306
1599639900000|2020-09-09 08:25:00|971|970.4|970.8|970.4|971.2|970.8|968.8|968.4|67296
1599640200000|2020-09-09 08:30:00|971|970.6|970.4|970|971.8|971.2|969.8|969.6|55582
1599640500000|2020-09-09 08:35:00|970.2|970.2|970.4|970|971.2|971|970.2|970|36583
1599640800000|2020-09-09 08:40:00|970.2|969.8|969.2|968.8|970.2|969.8|969.2|968.6|68228
1599641100000|2020-09-09 08:45:00|969|968.6|970.4|970|970.4|970.2|968.8|968.4|61431
1599641400000|2020-09-09 08:50:00|970.6|970.2|970.8|970.4|971.6|971.4|970.4|970|54312
1599641700000|2020-09-09 08:55:00|970.6|970.6|971.2|970.8|971.8|971.4|970.6|970.4|29655
1599642000000|2020-09-09 09:00:00|971|970.6|968.6|968.4|971.2|970.8|968.4|968.2|70071
1599642300000|2020-09-09 09:05:00|968.8|968.2|970.2|969.8|970.2|969.8|968.8|968.2|36451
1599642600000|2020-09-09 09:10:00|970|969.6|971.2|970.8|971.4|970.8|969|968.8|22422
1599642900000|2020-09-09 09:15:00|971.4|971|970.6|970.4|971.8|971.4|970.2|969.6|26891
1599643200000|2020-09-09 09:20:00|970.8|970.6|971.4|971.2|971.6|971.4|970|969.6|40643
1599643500000|2020-09-09 09:25:00|971.6|971|971.6|971.4|972|971.8|971.4|971|16381
1599643800000|2020-09-09 09:30:00|971.4|971.2|971|970.6|972.2|972|969.8|969.2|48496
1599644100000|2020-09-09 09:35:00|970.8|970.4|971|970.6|971.8|971.4|970.8|970.4|41347
1599644400000|2020-09-09 09:40:00|971.2|970.8|970.8|970.4|971.6|971.4|970.4|970|25914
1599644700000|2020-09-09 09:45:00|971|970.6|971.6|971.2|972|971.8|970.8|970.6|20764
1599645000000|2020-09-09 09:50:00|971.4|971.4|971|970.6|971.6|971.4|970.4|970|27328
1599645300000|2020-09-09 09:55:00|970.8|970.8|972.8|972.4|972.8|972.6|970.6|970.4|23086
1599645600000|2020-09-09 10:00:00|972.6|972.2|971.8|971.6|973.2|972.8|971.8|971.4|28485
1599645900000|2020-09-09 10:05:00|971.6|971.4|972.2|971.8|972.4|972|971.2|970.6|15580
1599646200000|2020-09-09 10:10:00|972|971.6|971|970.6|972.4|972.2|971|970.6|33258
1599646500000|2020-09-09 10:15:00|970.8|970.4|971.4|970.8|971.4|971|970|969.4|26208
1599646800000|2020-09-09 10:20:00|971.2|971|971.2|971|971.4|971.2|970.8|970.4|18714
1599647100000|2020-09-09 10:25:00|971.4|971.2|971|970.6|971.4|971.2|970.6|970.4|23355
1599647400000|2020-09-09 10:30:00|971.2|970.8|971|970.6|972|971.8|970.8|970.6|56751
1599647700000|2020-09-09 10:35:00|970.8|970.4|971.2|971|971.4|971.2|970|969.6|54639
1599648000000|2020-09-09 10:40:00|971|970.8|972|971.6|972.4|972.2|970.8|970.6|136577
1599648300000|2020-09-09 10:45:00|972.2|971.8|973.2|972.8|973.2|972.8|972|971.8|20836
1599648600000|2020-09-09 10:50:00|973|972.6|972.6|972.4|973.6|973.2|972.4|972|31804
1599648900000|2020-09-09 10:55:00|972.8|972.6|972.8|972.4|973.6|973.4|972.6|972.2|27601
1599649200000|2020-09-09 11:00:00|972.6|972.2|971.4|971|972.8|972.4|971.4|971|23226
1599649500000|2020-09-09 11:05:00|971.2|970.8|970.8|970.4|971.2|970.8|969.8|969.4|21180
1599649800000|2020-09-09 11:10:00|971|970.6|970.2|970|971|970.8|970|969.6|32345
1599650100000|2020-09-09 11:15:00|970.4|970.2|971.6|971.2|971.6|971.2|970.2|970|15384
1599650400000|2020-09-09 11:20:00|971.8|971.4|973.4|973|973.6|973.2|971.6|971.4|42017
1599650700000|2020-09-09 11:25:00|973.2|972.8|974|973.6|974|973.8|972.6|972.4|39705
1599651000000|2020-09-09 11:30:00|973.8|973.8|974.8|974.4|974.8|974.6|973.2|973|27967
1599651300000|2020-09-09 11:35:00|975|974.6|975.8|975.4|976.2|975.8|974.8|974.4|36432
1599651600000|2020-09-09 11:40:00|975.6|975.2|976.2|976|976.4|976.2|974.6|974.4|37052
1599651900000|2020-09-09 11:45:00|976.4|976.2|977.2|976.8|977.8|977.4|976.2|976|58963
1599652200000|2020-09-09 11:50:00|977|977|977|976.6|978|977.6|976.4|976.2|56432
1599652500000|2020-09-09 11:55:00|976.8|976.4|976.6|976.4|977.2|976.8|976.4|976.2|25120
1599652800000|2020-09-09 12:00:00|976.4|976.2|978|977.8|978.6|978.4|976.2|976|45855
1599653100000|2020-09-09 12:05:00|977.8|977.6|977.4|977|978.4|978|976.8|976.4|60758
1599653400000|2020-09-09 12:10:00|977.2|976.8|977.6|977.2|977.8|977.6|977.2|976.8|62906
1599653700000|2020-09-09 12:15:00|977.8|977.4|978|977.4|978.4|978.2|977.6|977.2|81361
1599654000000|2020-09-09 12:20:00|977.8|977.6|978.6|978.2|979|978.8|977.8|977.6|37996
1599654300000|2020-09-09 12:25:00|978.4|978|978.8|978.4|979.2|979|977.8|977.4|143298
1599654600000|2020-09-09 12:30:00|979|978.6|978.6|978.2|979.2|978.8|978|977.8|53418
1599654900000|2020-09-09 12:35:00|978.4|978|979.4|979|979.4|979.2|978|977.8|42890
1599655200000|2020-09-09 12:40:00|979.2|979.2|979.6|979.2|979.6|979.2|978.4|978|32814
1599655500000|2020-09-09 12:45:00|979.8|979.4|980|979.6|980.6|980.4|979|978.8|131876
1599655800000|2020-09-09 12:50:00|979.8|979.4|978.8|978.4|980|979.6|978.4|978.2|31631
1599656100000|2020-09-09 12:55:00|978.6|978.2|979.4|979.2|979.4|979.2|978.2|978|19495
1599656400000|2020-09-09 13:00:00|979.2|979|980.6|980.2|981.2|981|979.2|979|66788
1599656700000|2020-09-09 13:05:00|980.8|980.4|983.8|983.2|984|983.6|980.8|980.2|147792
1599657000000|2020-09-09 13:10:00|984|983.4|983.6|983.2|984|983.8|982.8|982.4|39011
1599657300000|2020-09-09 13:15:00|983.4|983|983.8|983.6|984.4|984.2|983.2|983|51725
1599657600000|2020-09-09 13:20:00|983.6|983.4|985.6|985.4|985.6|985.4|983.4|983.2|82023
1599657900000|2020-09-09 13:25:00|985.4|985.2|987.4|987|987.6|987.2|985.2|985|56746
1599658200000|2020-09-09 13:30:00|987.2|986.8|982.8|982.4|987.4|986.8|982.8|982.2|268270
1599658500000|2020-09-09 13:35:00|983|982.6|985.4|984.8|986.6|986|982.8|982.6|65919
1599658800000|2020-09-09 13:40:00|985.2|985|989.2|988.4|989.4|988.8|984.8|984.6|94883
1599659100000|2020-09-09 13:45:00|989.4|988.6|987.2|986.8|989.4|988.8|987|986.8|243727
1599659400000|2020-09-09 13:50:00|986.8|986.6|988.2|987.6|989|988.6|986.8|986.6|283948
1599659700000|2020-09-09 13:55:00|988|987.4|988|987.8|988|987.8|986.6|986.4|60126
1599660000000|2020-09-09 14:00:00|988.2|987.6|986.6|986.2|988.8|988.4|986.6|986|208080
1599660300000|2020-09-09 14:05:00|986.4|986|983.2|982.8|987|986.8|983|982.8|72673
1599660600000|2020-09-09 14:10:00|983.4|983|985.6|985.4|986.6|986|983.4|983|112635
1599660900000|2020-09-09 14:15:00|985.8|985.6|986.4|985.8|987.2|986.8|985.2|985|132891
1599661200000|2020-09-09 14:20:00|986.2|985.6|987|986.6|987.6|987.4|985.8|985.6|63622
1599661500000|2020-09-09 14:25:00|987.2|986.8|985|984.8|988|987.6|985|984.8|125975
1599661800000|2020-09-09 14:30:00|985.2|985|983|982.6|985.2|985|983|982.6|92326
1599662100000|2020-09-09 14:35:00|983.2|982.8|982.8|982.4|983.4|983.2|982.6|982.4|47622
1599662400000|2020-09-09 14:40:00|983|982.6|985|984.8|985|984.8|983|982.6|142511
1599662700000|2020-09-09 14:45:00|985.2|985|986|985.6|986.6|986|984|983.6|160090
1599663000000|2020-09-09 14:50:00|986.2|985.8|986|985.6|987|986.6|985.2|985|76558
1599663300000|2020-09-09 14:55:00|985.8|985.8|987.4|987.2|987.6|987.2|985.8|985.6|140050
1599663600000|2020-09-09 15:00:00|987.6|987.4|987.8|987.4|989.2|989|987|986.6|209935
1599663900000|2020-09-09 15:05:00|987.6|987.6|988|987.8|990|989.6|987.6|987.4|308145
1599664200000|2020-09-09 15:10:00|988.2|988|988.2|988|989|988.8|987.6|987.2|218262
1599664500000|2020-09-09 15:15:00|988|987.8|989.6|989.2|989.8|989.2|987.6|987.4|113640
1599721200000|2020-09-10 07:00:00|985.6|984.8|985.6|984.6|990.4|989|979.8|978.2|338552
1599721500000|2020-09-10 07:05:00|985.4|984.8|987.4|986.4|988.4|987.4|984.4|982.6|94009
1599721800000|2020-09-10 07:10:00|987.2|986.2|984|983|987.2|986.2|982.4|981.6|119766
1599722100000|2020-09-10 07:15:00|983.8|982.8|984.8|984|985.2|984.4|982.6|982|64053
1599722400000|2020-09-10 07:20:00|984.6|983.8|983.4|982.8|985.2|984.8|982.4|982|117013
1599722700000|2020-09-10 07:25:00|983.2|983|985|984.4|985.6|985.2|983.2|983|43823
1599723000000|2020-09-10 07:30:00|984.8|984.2|982.2|981.4|985.6|985.2|982.2|981.2|92831
1599723300000|2020-09-10 07:35:00|982.4|981.6|987|986.4|987|986.4|982|981.4|25585
1599723600000|2020-09-10 07:40:00|986.8|986.2|984|983.2|986.8|986.2|983|982.2|31359
1599723900000|2020-09-10 07:45:00|983.8|983.4|983.6|983.2|985.4|984.8|983.2|982.6|102694
1599724200000|2020-09-10 07:50:00|983.4|983|982.8|982.2|984|983.6|981.4|980.8|39995
1599724500000|2020-09-10 07:55:00|982.6|982|983.6|983|983.8|983.4|982.6|982|49805
1599724800000|2020-09-10 08:00:00|983.4|982.8|983.4|983|983.4|983|981.4|981.2|104342
1599725100000|2020-09-10 08:05:00|983.2|982.6|983.4|982.8|984|983.6|982.2|981.8|37086
1599725400000|2020-09-10 08:10:00|983.6|983|982.4|982|985|984.4|982.2|982|61800
1599725700000|2020-09-10 08:15:00|982.2|981.8|982.2|981.8|983.4|983.2|982|981.6|63282
1599726000000|2020-09-10 08:20:00|982|981.6|981.8|981.4|982.2|981.8|981.6|981.4|31005
1599726300000|2020-09-10 08:25:00|981.6|981.6|983.8|983.4|983.8|983.4|981.4|981|31869
1599726600000|2020-09-10 08:30:00|983.6|983.6|982.2|982|983.8|983.6|981.6|981|38105
1599726900000|2020-09-10 08:35:00|982.4|981.8|983.2|982.6|983.2|982.8|981.8|981.4|24819
1599727200000|2020-09-10 08:40:00|983|982.8|982.8|982.2|983.4|983.2|982.6|982.2|25037
1599727500000|2020-09-10 08:45:00|982.6|982.4|982.6|982.2|983.4|982.8|982.4|982|24541
1599727800000|2020-09-10 08:50:00|982.4|982|983.6|983.2|983.8|983.6|981.8|981.4|44933
1599728100000|2020-09-10 08:55:00|983.4|983.4|983.2|982.8|984|983.6|982.8|982.4|24475
1599728400000|2020-09-10 09:00:00|983|983|983.2|982.6|983.4|983.2|982.2|982|37981
1599728700000|2020-09-10 09:05:00|983|982.4|984.4|984|984.6|984.2|982.4|982.2|19780
1599729000000|2020-09-10 09:10:00|984.2|984.2|985.2|984.8|986|985.8|984.2|984|41896
1599729300000|2020-09-10 09:15:00|985|985|984.8|984.6|985.4|985|984.2|984|24198
1599729600000|2020-09-10 09:20:00|985|984.4|984.4|984.2|985|984.8|984.2|984|19141
1599729900000|2020-09-10 09:25:00|984.2|984|984.4|984.2|985|984.6|984.2|984|13478
1599730200000|2020-09-10 09:30:00|984.2|984|985.4|985|985.4|985.2|983.6|983.4|33321
1599730500000|2020-09-10 09:35:00|985.2|985.2|985.8|985.4|986.2|986|985.2|985|20128
1599730800000|2020-09-10 09:40:00|985.6|985.2|986.4|986|987|986.6|985.6|985.2|16812
1599731100000|2020-09-10 09:45:00|986.2|986.2|986.6|986.2|986.6|986.2|985.6|985.2|26329
1599731400000|2020-09-10 09:50:00|986.4|986|987.4|987.2|987.8|987.2|985.4|985|26164
1599731700000|2020-09-10 09:55:00|987.6|987.4|989.2|989|989.6|989|987.6|987.2|31972
1599732000000|2020-09-10 10:00:00|989|988.8|989.4|988.8|989.8|989.2|988.4|988|36685
1599732300000|2020-09-10 10:05:00|989.6|989|989.6|989.2|990.4|990|989|988.6|39365
1599732600000|2020-09-10 10:10:00|989.8|989.4|990.2|989.6|990.2|989.6|989.2|988.8|26591
1599732900000|2020-09-10 10:15:00|990|989.4|988.4|988.2|990.2|989.8|988.4|988.2|22396
1599733200000|2020-09-10 10:20:00|988.6|988.4|987.4|987|989|988.6|987.4|987|115220
1599733500000|2020-09-10 10:25:00|987.6|987.2|987.6|987.2|988.6|988.2|987.4|987|22497
1599733800000|2020-09-10 10:30:00|987.4|987.4|987.8|987.4|988.4|988|987.4|987.2|28862
1599734100000|2020-09-10 10:35:00|987.6|987.6|986.4|986|987.8|987.6|986|985.6|58562
1599734400000|2020-09-10 10:40:00|986.2|985.8|985.6|985.4|986.4|986|985.2|984.8|21868
1599734700000|2020-09-10 10:45:00|985.4|985.2|985.2|985|985.8|985.2|984.4|983.8|48743
1599735000000|2020-09-10 10:50:00|985|984.8|986.2|986|986.2|986|984.2|984|47229
1599735300000|2020-09-10 10:55:00|986|985.8|985.2|984.8|986.8|986.4|985|984.8|44019
1599735600000|2020-09-10 11:00:00|985.4|985|985|984.6|985.6|985|984.4|984|52068
1599735900000|2020-09-10 11:05:00|984.8|984.4|985.4|985|985.6|985|984.6|984.4|20856
1599736200000|2020-09-10 11:10:00|985.6|985.2|986.2|986|986.8|986.6|985.6|985.2|15380
1599736500000|2020-09-10 11:15:00|986|985.8|985|984.6|986|985.8|984.8|984.2|9713
1599736800000|2020-09-10 11:20:00|984.8|984.4|986.6|986.2|986.8|986.4|984.8|984.2|22330
1599737100000|2020-09-10 11:25:00|986.8|986.4|988.6|988|988.6|988.2|986.8|986.2|17800
1599737400000|2020-09-10 11:30:00|988.4|987.8|987.8|987.4|988.4|987.8|987|986.6|23074
1599737700000|2020-09-10 11:35:00|987.6|987.2|987.6|987.2|987.8|987.6|987|986.6|24077
1599738000000|2020-09-10 11:40:00|987.4|987|987|986.6|988|987.8|986.6|986.4|22313
1599738300000|2020-09-10 11:45:00|986.8|986.8|987.8|987.2|987.8|987.4|986.2|986|22122
1599738600000|2020-09-10 11:50:00|987.6|987.4|988.6|988.4|989.2|988.6|987.6|987.4|18835
1599738900000|2020-09-10 11:55:00|988.8|988.6|988.8|988.4|989.4|989|988|987.6|30807
1599739200000|2020-09-10 12:00:00|989|988.2|990|989.6|990|989.8|988.6|988.2|12585
1599739500000|2020-09-10 12:05:00|990.2|989.8|990.6|990.2|991.4|991|990|989.6|52481
1599739800000|2020-09-10 12:10:00|990.4|990|990|989.6|990.6|990.2|989.4|989|23859
1599740100000|2020-09-10 12:15:00|989.8|989.8|990.4|990.2|990.6|990.2|989|988.8|16951
1599740400000|2020-09-10 12:20:00|990.2|990|992.2|991.8|992.4|992|990|989.8|41677
1599740700000|2020-09-10 12:25:00|992.4|991.6|992|991.6|992.6|992|991.8|991.4|14826
1599741000000|2020-09-10 12:30:00|991.8|991.4|990.4|990|992.2|991.8|989.6|989.2|52416
1599741300000|2020-09-10 12:35:00|990.2|989.8|989.8|989.4|991.6|991.2|989.6|989.2|40888
1599741600000|2020-09-10 12:40:00|990|989.6|991.2|990.8|991.6|991|990|989.6|18476
1599741900000|2020-09-10 12:45:00|991.4|991|993.4|993|994|993.4|990.6|990.2|58291
1599742200000|2020-09-10 12:50:00|993.2|992.8|993.8|993.4|994|993.6|992.2|992|31936
1599742500000|2020-09-10 12:55:00|994|993.6|992.4|992|994|993.6|991.6|991.2|86579
1599742800000|2020-09-10 13:00:00|992.6|992.2|992.4|992|993.2|992.8|991.8|991.6|36710
1599743100000|2020-09-10 13:05:00|992.6|992.2|994.8|994.2|995|994.6|992.6|992|144019
1599743400000|2020-09-10 13:10:00|994.6|994.4|993.2|993|994.8|994.6|993.2|993|76924
1599743700000|2020-09-10 13:15:00|993.4|993.2|995.6|995.2|995.8|995.2|993.4|993|117010
1599744000000|2020-09-10 13:20:00|995.4|995.4|997.6|997|998.2|997.8|995.2|994.8|61495
1599744300000|2020-09-10 13:25:00|997.4|997.2|996.8|996.4|997.6|997.4|996.6|996.2|66053
1599744600000|2020-09-10 13:30:00|996.6|996.6|995.8|995.6|996.6|996.6|994.4|993.8|212633
1599744900000|2020-09-10 13:35:00|996|995.8|996.6|996|996.8|996.4|995|994.6|81426
1599745200000|2020-09-10 13:40:00|996.8|996.2|999.8|999.4|1000|999.8|996.8|996.2|87126
1599745500000|2020-09-10 13:45:00|1000|999.6|995.8|995.4|1000|999.8|995.6|995.2|114816
1599745800000|2020-09-10 13:50:00|996|995.6|996|995.4|997.2|996.8|994.4|994|92532
1599746100000|2020-09-10 13:55:00|996.2|995.8|994|993.6|997.2|997|993.6|993.2|60982
1599746400000|2020-09-10 14:00:00|993.8|993.4|994.4|994|995|994.6|993|992.6|92016
1599746700000|2020-09-10 14:05:00|994.2|993.8|989.6|989.2|994.2|993.8|989.2|989|63155
1599747000000|2020-09-10 14:10:00|989.4|989.4|989.4|988.8|989.8|989.4|987.6|987.2|144819
1599747300000|2020-09-10 14:15:00|989.2|989|991|990.6|992.2|991.8|989|988.6|56228
1599747600000|2020-09-10 14:20:00|991.2|990.8|990|989.8|991.2|990.8|989|988.6|88076
1599747900000|2020-09-10 14:25:00|990.2|990|989.6|989.2|991|990.8|989.6|989|77042
1599748200000|2020-09-10 14:30:00|989.8|989.4|991.4|991.2|992.4|992.2|989.4|989|104234
1599748500000|2020-09-10 14:35:00|991.2|991|991.2|990.8|991.8|991.4|990|989.6|74043
1599748800000|2020-09-10 14:40:00|991|990.6|990.4|990|992.2|991.8|990|989.6|76166
1599749100000|2020-09-10 14:45:00|990.6|990.2|987.4|987.2|990.6|990.4|986|985.6|136774
1599749400000|2020-09-10 14:50:00|987.6|987.4|989.2|989|989.4|989.2|987|986.6|104056
1599749700000|2020-09-10 14:55:00|989.4|989.2|984.2|983.6|989.6|989.2|983.6|983.2|120970
1599750000000|2020-09-10 15:00:00|984|983.4|987.8|987.4|987.8|987.4|983.4|983.2|106284
1599750300000|2020-09-10 15:05:00|987.6|987.2|987.8|987.6|988.8|988.4|987.2|987|85050
1599750600000|2020-09-10 15:10:00|988|987.8|991.2|990.8|991.4|991|987.4|987|113533
1599750900000|2020-09-10 15:15:00|991.4|990.6|989.8|989.2|991.4|990.8|987.2|986.6|107038
1599807600000|2020-09-11 07:00:00|988.6|982.4|988.6|987.4|994|988|984.4|982.4|96894
1599807900000|2020-09-11 07:05:00|988.4|987.6|984.8|984|992|990.8|984|983.2|98915
1599808200000|2020-09-11 07:10:00|984.6|983.6|982.8|981.8|985|984|980.8|980.4|126530
1599808500000|2020-09-11 07:15:00|982.6|982|984|983.4|985.2|984.4|982|981|79181
1599808800000|2020-09-11 07:20:00|984.2|983.2|985|984.4|985|984.8|983|982.2|118852
1599809100000|2020-09-11 07:25:00|984.8|984.6|984.4|983.8|985|984.6|983.6|983.2|80750
1599809400000|2020-09-11 07:30:00|984.6|984|982.6|982|985|984.2|981.6|981|53271
1599809700000|2020-09-11 07:35:00|982.8|982.2|981.8|981.4|982.8|982.6|981.2|981|58034
1599810000000|2020-09-11 07:40:00|981.6|981.6|981.2|980.6|982.4|982|979.6|979|77211
1599810300000|2020-09-11 07:45:00|981|980.4|979.8|979.2|982|981.4|979.4|978.8|36168
1599810600000|2020-09-11 07:50:00|979.6|979|980.8|980|981.2|980.8|979.2|978.6|51848
1599810900000|2020-09-11 07:55:00|980.6|979.8|981|980.8|982.4|982|980.2|979.6|40894
1599811200000|2020-09-11 08:00:00|981.2|981|981.6|981.2|982.2|981.8|980.6|980.2|24431
1599811500000|2020-09-11 08:05:00|981.8|981|982|981.4|982|981.4|980|979.6|52576
1599811800000|2020-09-11 08:10:00|981.8|981.6|983.6|983|983.8|983|981.6|981.4|92445
1599812100000|2020-09-11 08:15:00|983.4|983.2|984.6|984|985|984.6|982.6|982.2|81033
1599812400000|2020-09-11 08:20:00|984.4|984.2|985.6|985|985.8|985.4|984|983.6|29412
1599812700000|2020-09-11 08:25:00|985.4|985.2|985|984.6|986|985.4|984|983.6|51350
1599813000000|2020-09-11 08:30:00|984.8|984.4|982.4|982|984.8|984.4|982.4|982|35565
1599813300000|2020-09-11 08:35:00|982.6|982.2|982|981.6|983.4|983|981.8|981.6|22952
1599813600000|2020-09-11 08:40:00|982.2|981.8|981.4|981|983|982.6|981|980.8|33570
1599813900000|2020-09-11 08:45:00|981.2|980.8|980.8|980.6|982|981.6|979.8|979.2|49605
1599814200000|2020-09-11 08:50:00|981|980.8|980|979.6|981.2|981|980|979.6|59551
1599814500000|2020-09-11 08:55:00|980.6|979.4|980.2|979.6|980.6|980|978.4|978|68822
1599814800000|2020-09-11 09:00:00|980|979.4|981|980.6|981|980.8|979.8|979.2|24878
1599815100000|2020-09-11 09:05:00|980.8|980.4|981.6|981.4|982|981.8|980.6|980.4|38144
1599815400000|2020-09-11 09:10:00|981.4|981.2|981.4|981|981.6|981.4|981|980.6|14848
1599815700000|2020-09-11 09:15:00|981.6|981.2|981.6|981.2|981.6|981.2|980.6|980.2|12367
1599816000000|2020-09-11 09:20:00|981.4|981.4|981.2|981|981.4|981.4|981|980.4|14719
1599816300000|2020-09-11 09:25:00|981|980.8|981.8|981.6|981.8|981.6|981|980.6|16338
1599816600000|2020-09-11 09:30:00|982|981.8|982|981.6|982.4|982.2|981.4|981.2|23672
1599816900000|2020-09-11 09:35:00|982.2|981.8|983.8|983.4|984.2|983.8|982.2|981.8|64853
1599817200000|2020-09-11 09:40:00|983.4|983.2|982.4|982|983.4|983.2|982.2|981.8|33359
1599817500000|2020-09-11 09:45:00|982.6|982.2|982.6|982.2|983.6|983.2|982.6|982|38354
1599817800000|2020-09-11 09:50:00|982.8|982.4|983.2|983|983.4|983|982.4|982.2|27590
1599818100000|2020-09-11 09:55:00|983|982.8|983|982.4|983.2|983|982.4|982.2|40311
1599818400000|2020-09-11 10:00:00|983.2|982.6|982|981.8|983.6|983.2|981.4|981.2|32032
1599818700000|2020-09-11 10:05:00|981.8|981.6|982.2|981.6|982.8|982.4|981.8|981.4|24668
1599819000000|2020-09-11 10:10:00|982|981.8|980.8|980.4|982.2|981.8|980.8|980.4|33961
1599819300000|2020-09-11 10:15:00|980.4|980.2|980.8|980.4|981|980.6|980.2|980|24219
1599819600000|2020-09-11 10:20:00|980.6|980.2|981.8|981.6|981.8|981.6|980.6|980.2|29584
1599819900000|2020-09-11 10:25:00|982|981.8|983|982.6|983.2|982.8|981.8|981.4|37477
1599820200000|2020-09-11 10:30:00|983.2|982.8|986|985.4|986|985.4|983|982.8|41810
1599820500000|2020-09-11 10:35:00|985.8|985.6|985.8|985.6|986.8|986.2|985.2|984.8|30744
1599820800000|2020-09-11 10:40:00|986|985.8|986.2|985.6|986.6|986.2|985.6|985.4|26537
1599821100000|2020-09-11 10:45:00|986.4|985.8|986|985.6|987|986.8|984|983.6|95483
1599821400000|2020-09-11 10:50:00|986.2|985.8|985.6|985.2|986.2|986|985.2|984.8|20954
1599821700000|2020-09-11 10:55:00|985.8|985.4|985.6|985.4|986.2|986|985|984.8|41044
1599822000000|2020-09-11 11:00:00|985.8|985.2|983.8|983.4|985.8|985.6|983.6|983|31873
1599822300000|2020-09-11 11:05:00|984|983.6|984|983.6|984.4|984|983.2|982.8|7975
1599822600000|2020-09-11 11:10:00|983.8|983.8|985.8|985.4|986|985.8|983.8|983.8|64048
1599822900000|2020-09-11 11:15:00|985.6|985.6|984.4|984.2|985.8|985.6|984.4|984.2|46852
1599823200000|2020-09-11 11:20:00|984.6|984.4|982.8|982.4|985.2|985|982.8|982.2|20101
1599823500000|2020-09-11 11:25:00|982.6|982.2|981.6|981.2|982.6|982.4|981|980.6|15120
1599823800000|2020-09-11 11:30:00|981.8|981.4|981.6|981.2|982.2|982|981.2|980.8|38026
1599824100000|2020-09-11 11:35:00|981.4|981|982.2|981.6|982.4|982|981.2|981|25553
1599824400000|2020-09-11 11:40:00|982|981.8|982.4|982.2|982.8|982.4|982|981.4|48758
1599824700000|2020-09-11 11:45:00|982.2|982|983|982.6|983.2|982.8|981.8|981.6|45628
1599825000000|2020-09-11 11:50:00|982.8|982.4|982.8|982.4|982.8|982.4|980.6|980.2|65918
1599825300000|2020-09-11 11:55:00|983|982.6|982.2|981.8|983.4|983.2|981.6|981.4|46783
1599825600000|2020-09-11 12:00:00|982.4|981.6|981.6|981.4|983.4|982.8|981.6|981.2|27194
1599825900000|2020-09-11 12:05:00|981.8|981.6|982.8|982.4|982.8|982.4|981.6|981.2|29776
1599826200000|2020-09-11 12:10:00|982.6|982.2|982.8|982.4|982.8|982.6|981.6|981.2|32034
1599826500000|2020-09-11 12:15:00|982.6|982.2|982.8|982.4|983.4|983|982.4|981.8|35574
1599826800000|2020-09-11 12:20:00|983|982.6|982.8|982.6|983.4|983.2|982.4|982|43319
1599827100000|2020-09-11 12:25:00|982.6|982.4|982.6|982.4|982.8|982.6|981.8|981.4|20028
1599827400000|2020-09-11 12:30:00|982.8|982.6|980.4|980.2|983|982.6|980.2|979.8|149323
1599827700000|2020-09-11 12:35:00|980.6|980.4|981.8|981.4|981.8|981.4|979.4|979.2|75151
1599828000000|2020-09-11 12:40:00|981.6|981.2|982.4|982.2|982.6|982.4|981.2|980.8|38791
1599828300000|2020-09-11 12:45:00|982.6|982.4|982.4|982.2|983|982.8|982.4|982|29051
1599828600000|2020-09-11 12:50:00|982.6|982.4|982.8|982.6|983|982.6|982.2|982|32020
1599828900000|2020-09-11 12:55:00|983|982.8|982.6|982.2|983.2|983|982.4|982|49464
1599829200000|2020-09-11 13:00:00|982.8|982.4|983.4|983|984|983.8|982.8|982.4|66149
1599829500000|2020-09-11 13:05:00|983.6|983.2|984.6|984.4|985|984.6|983|982.6|32209
1599829800000|2020-09-11 13:10:00|984.4|984.2|984.8|984.6|984.8|984.6|983.6|983.4|59464
1599830100000|2020-09-11 13:15:00|985|984.8|986.4|986|986.6|986|984.4|984.2|32841
1599830400000|2020-09-11 13:20:00|986.2|986.2|985.8|985.6|987|986.6|984.8|984.4|82318
1599830700000|2020-09-11 13:25:00|986|985.8|984.8|984.4|986.2|985.8|984.6|984.4|83777
1599831000000|2020-09-11 13:30:00|984.6|984.6|982|981.4|984.8|984.6|982|981.4|110439
1599831300000|2020-09-11 13:35:00|982.2|981.6|981.2|980.8|983.6|983.2|981.2|980.6|93042
1599831600000|2020-09-11 13:40:00|981|980.6|981.8|981.2|983|982.6|980.6|980|77365
1599831900000|2020-09-11 13:45:00|981.6|981|983.4|983|983.6|983.2|981.4|980.8|60728
1599832200000|2020-09-11 13:50:00|983.2|982.8|982.6|982|983.6|983.4|982.2|981.6|84933
1599832500000|2020-09-11 13:55:00|982.4|981.8|979.8|979.6|982.4|982|979.2|979|94629
1599832800000|2020-09-11 14:00:00|980|979.4|983.6|983.2|984|983.4|980|979.4|97646
1599833100000|2020-09-11 14:05:00|983.4|983|983.8|983.4|985.6|985.4|983|982.6|87488
1599833400000|2020-09-11 14:10:00|984|983.2|982.4|982.2|984|983.6|981|980.2|93053
1599833700000|2020-09-11 14:15:00|982.2|982|982|981.6|983.2|983|981.2|980.8|131761
1599834000000|2020-09-11 14:20:00|981.8|981.8|983.2|982.8|984|983.6|981.2|980.8|206718
1599834300000|2020-09-11 14:25:00|983|982.6|982.4|982|984.2|984|982|981.8|83571
1599834600000|2020-09-11 14:30:00|982.6|982.2|982.2|981.8|983.8|983.4|981.6|981.2|122692
1599834900000|2020-09-11 14:35:00|982|982|982.4|982|983.4|983|981.4|981.2|98192
1599835200000|2020-09-11 14:40:00|982.2|981.8|983.8|983.6|984|983.6|982|981.8|64006
1599835500000|2020-09-11 14:45:00|984|983.8|983.6|983.4|984.4|984|983|982.6|115662
1599835800000|2020-09-11 14:50:00|983.8|983.6|984|983.6|984.6|984.4|983|982.8|111419
1599836100000|2020-09-11 14:55:00|984.2|983.8|982.6|982.2|984.2|984|982.4|982.2|112567
1599836400000|2020-09-11 15:00:00|982.8|982.4|986|985.6|986.4|986.2|982.4|982.2|157854
1599836700000|2020-09-11 15:05:00|986.2|985.8|987.6|987.4|987.8|987.4|986|985.6|127828
1599837000000|2020-09-11 15:10:00|987.4|987.2|986.8|986.6|987.4|987.2|986|985.6|101937
1599837300000|2020-09-11 15:15:00|986.6|986.4|987.6|987.2|988|987.6|986.2|986|148345
1600066800000|2020-09-14 07:00:00|1000|999|1000.5|999|1005|1004|998.2|996|653084
1600067100000|2020-09-14 07:05:00|1000|999.2|1013|1011.5|1013.5|1013|996.4|996|628404
1600067400000|2020-09-14 07:10:00|1012.5|1012|1014|1013|1014.5|1013.5|1008|1007|362787
1600067700000|2020-09-14 07:15:00|1013.5|1012.5|1008|1007.5|1013.5|1013|1007.5|1006.5|282031
1600068000000|2020-09-14 07:20:00|1008.5|1008|1011.5|1011|1013.5|1012.5|1008|1007|213399
1600068300000|2020-09-14 07:25:00|1012|1011.5|1011|1010.5|1012.5|1012|1009.5|1008.5|170576
1600068600000|2020-09-14 07:30:00|1010.5|1010|1009|1008.5|1011|1010.5|1008.5|1008|156567
1600068900000|2020-09-14 07:35:00|1009.5|1009|1008.5|1008|1010.5|1009.5|1008.5|1007.5|96941
1600069200000|2020-09-14 07:40:00|1009|1008.5|1007.5|1007|1010|1009|1007.5|1007|174029
1600069500000|2020-09-14 07:45:00|1008|1007.5|1010.5|1010|1012|1011.5|1007|1006.5|159381
1600069800000|2020-09-14 07:50:00|1011|1010.5|1009|1007.5|1011.5|1011|1009|1007.5|84229
1600070100000|2020-09-14 07:55:00|1009.5|1009|1008|1007.5|1012.5|1011.5|1008|1007.5|374467
1600070400000|2020-09-14 08:00:00|1008.5|1008|1009|1008|1012|1011|1008.5|1008|151780
1600070700000|2020-09-14 08:05:00|1008.5|1008.5|1006.5|1006|1009|1008.5|1006|1005|170002
1600071000000|2020-09-14 08:10:00|1006|1005.5|1006.5|1006|1006.5|1006|1005|1004.5|123428
1600071300000|2020-09-14 08:15:00|1007|1006.5|1007.5|1007|1008.5|1008|1006.5|1006|81044
1600071600000|2020-09-14 08:20:00|1007|1006.5|1005.5|1005|1007.5|1007|1004|1003.5|115538
1600071900000|2020-09-14 08:25:00|1006|1005.5|1002|1001.5|1006|1005.5|1001.5|1001|71810
1600072200000|2020-09-14 08:30:00|1001.5|1001|1002|1001|1002.5|1002|1000.5|1000|101112
1600072500000|2020-09-14 08:35:00|1001.5|1001.5|1004|1003.5|1004|1003.5|1001.5|1001|52419
1600072800000|2020-09-14 08:40:00|1005|1004|1002.5|1001.5|1006.5|1006|1002|1001.5|142319
1600073100000|2020-09-14 08:45:00|1002|1002|1003|1002|1003|1002.5|1001.5|1001|53141
1600073400000|2020-09-14 08:50:00|1003.5|1002.5|1001|1000.5|1003.5|1003|1001|1000.5|44991
1600073700000|2020-09-14 08:55:00|1000.5|1000|1001.5|1001|1001.5|1001|1000.5|1000|29905
1600074000000|2020-09-14 09:00:00|1002|1001.5|1002|1001.5|1002|1001.5|1000.5|1000|70866
1600074300000|2020-09-14 09:05:00|1001.5|1001|1000.5|1000|1001.5|1001|1000|999.6|95410
1600074600000|2020-09-14 09:10:00|1001|999.8|1000.5|1000|1001|1000.5|999.8|999.4|67949
1600074900000|2020-09-14 09:15:00|1001|1000.5|1002|1001.5|1002|1001.5|999.6|999.2|116255
1600075200000|2020-09-14 09:20:00|1001.5|1001|1003.5|1003|1004|1003.5|1001|1000.5|64394
1600075500000|2020-09-14 09:25:00|1004|1003.5|1007.5|1006.5|1007.5|1006.5|1004|1003.5|97988
1600075800000|2020-09-14 09:30:00|1007|1007|1005.5|1005|1007.5|1007|1005|1004.5|109066
1600076100000|2020-09-14 09:35:00|1005|1004.5|1003|1002.5|1005|1004.5|1002.5|1002|92845
1600076400000|2020-09-14 09:40:00|1002.5|1002|1001.5|1001|1002.5|1002|1001|1000.5|61771
1600076700000|2020-09-14 09:45:00|1001|1000.5|1001.5|1001|1001.5|1001|1000.5|1000|55585
1600077000000|2020-09-14 09:50:00|1002|1001.5|1001.5|1001|1002|1001.5|1001|1000.5|78996
1600077300000|2020-09-14 09:55:00|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|28053
1600077600000|2020-09-14 10:00:00|1001|1000.5|1001|1000|1001|1000.5|1000.5|999.6|72193
1600077900000|2020-09-14 10:05:00|1000.5|1000.5|1001.5|1001|1002|1001.5|1000.5|1000|53944
1600078200000|2020-09-14 10:10:00|1001|1000.5|1001.5|1001|1002|1001.5|1001|1000.5|38298
1600078500000|2020-09-14 10:15:00|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|24604
1600078800000|2020-09-14 10:20:00|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|52124
1600079100000|2020-09-14 10:25:00|1001|1000.5|1001|1000.5|1001.5|1001|999.8|999.6|59967
1600079400000|2020-09-14 10:30:00|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|23278
1600079700000|2020-09-14 10:35:00|1000.5|1000|1001|1000|1001|1000.5|1000|999.8|56254
1600080000000|2020-09-14 10:40:00|1000.5|1000.5|1001|1000.5|1001|1000.5|1000.5|1000.5|5289
1600080300000|2020-09-14 10:45:00|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|26219
1600080600000|2020-09-14 10:50:00|1000.5|1000|1000.5|1000|1001|1000.5|1000.5|1000|43529
1600080900000|2020-09-14 10:55:00|1001|1000.5|1001|1000.5|1001|1000.5|1000.5|1000|27590
1600081200000|2020-09-14 11:00:00|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|26501
1600081500000|2020-09-14 11:05:00|1002|1001.5|1003|1002.5|1003|1002.5|1001.5|1001|93007
1600081800000|2020-09-14 11:10:00|1003.5|1003|1005|1004.5|1005|1004.5|1003|1002.5|73202
1600082100000|2020-09-14 11:15:00|1004.5|1004|1005|1004.5|1005|1004.5|1004.5|1003.5|88974
1600082400000|2020-09-14 11:20:00|1004.5|1004|1004.5|1004|1004.5|1004|1003.5|1003|132853
1600082700000|2020-09-14 11:25:00|1005|1004.5|1005|1004.5|1005|1004.5|1005|1004.5|11062
1600083000000|2020-09-14 11:30:00|1004.5|1004|1006.5|1006|1006.5|1006|1004.5|1004|105124
1600083300000|2020-09-14 11:35:00|1006|1005.5|1008|1007.5|1008|1007.5|1005.5|1005|90662
1600083600000|2020-09-14 11:40:00|1008.5|1008|1008|1007.5|1009|1008.5|1008|1007.5|96307
1600083900000|2020-09-14 11:45:00|1008.5|1008|1010|1009|1010|1009.5|1008.5|1008|170094
1600084200000|2020-09-14 11:50:00|1010.5|1009.5|1013|1012.5|1013.5|1013|1010.5|1009.5|141719
1600084500000|2020-09-14 11:55:00|1012.5|1012|1011|1010.5|1012.5|1012|1011|1010|144485
1600084800000|2020-09-14 12:00:00|1010.5|1010|1010.5|1010|1011|1010.5|1010|1009.5|36006
1600085100000|2020-09-14 12:05:00|1011|1010.5|1014.5|1013.5|1014.5|1013.5|1011|1010.5|191291
1600085400000|2020-09-14 12:10:00|1014|1014|1013|1012.5|1016.5|1016|1012.5|1012|268676
1600085700000|2020-09-14 12:15:00|1012.5|1012|1014.5|1014|1014.5|1014|1012|1011.5|65309
1600086000000|2020-09-14 12:20:00|1015|1014.5|1015.5|1014.5|1016|1015|1013.5|1013|167413
1600086300000|2020-09-14 12:25:00|1015|1015|1014.5|1013.5|1015.5|1015|1014.5|1013.5|83041
1600086600000|2020-09-14 12:30:00|1014|1013|1015|1014.5|1015.5|1015|1013.5|1013|104891
1600086900000|2020-09-14 12:35:00|1015.5|1015|1019|1018.5|1019|1018.5|1015.5|1015|371396
1600087200000|2020-09-14 12:40:00|1019.5|1019|1019|1018.5|1020|1019.5|1018.5|1018|178535
1600087500000|2020-09-14 12:45:00|1019.5|1019|1018.5|1018|1019.5|1019|1018.5|1017.5|100910
1600087800000|2020-09-14 12:50:00|1018|1017.5|1017.5|1017|1018.5|1018|1016.5|1016|105600
1600088100000|2020-09-14 12:55:00|1018|1017.5|1022.5|1022|1025|1024.5|1016|1015|2118291
1600088400000|2020-09-14 13:00:00|1022|1021.5|1020.5|1020|1026|1025|1020|1019|708155
1600088700000|2020-09-14 13:05:00|1021|1020.5|1024|1023.5|1024|1023.5|1020.5|1020|223582
1600089000000|2020-09-14 13:10:00|1024.5|1024|1027|1026|1027.5|1027|1023.5|1023|245778
1600089300000|2020-09-14 13:15:00|1026.5|1025.5|1020|1019.5|1027|1025.5|1020|1019.5|346861
1600089600000|2020-09-14 13:20:00|1020.5|1020|1022|1021|1022|1021.5|1020|1019.5|116342
1600089900000|2020-09-14 13:25:00|1021.5|1020.5|1017.5|1017|1022|1020.5|1017|1016.5|217934
1600090200000|2020-09-14 13:30:00|1017|1016.5|1010.5|1010|1017|1016.5|1009.5|1008.5|414648
1600090500000|2020-09-14 13:35:00|1011|1010.5|1013|1012.5|1015|1014|1010|1009.5|174858
1600090800000|2020-09-14 13:40:00|1013.5|1013|1019.5|1019|1020|1019.5|1013.5|1013|285425
1600091100000|2020-09-14 13:45:00|1020|1019.5|1022|1021|1022.5|1022|1019.5|1019|286301
1600091400000|2020-09-14 13:50:00|1022.5|1021.5|1022|1021.5|1023.5|1023|1021.5|1020.5|224849
1600091700000|2020-09-14 13:55:00|1022.5|1022|1026.5|1026|1027|1026.5|1022.5|1022|368168
1600092000000|2020-09-14 14:00:00|1027|1026.5|1024.5|1023.5|1027|1026.5|1023|1022.5|338434
1600092300000|2020-09-14 14:05:00|1024|1024|1024|1023.5|1025.5|1025|1024|1023.5|163036
1600092600000|2020-09-14 14:10:00|1024.5|1024|1023.5|1022.5|1025.5|1025|1023|1022.5|148817
1600092900000|2020-09-14 14:15:00|1023|1023|1028|1027.5|1028.5|1028|1023|1022.5|314222
1600093200000|2020-09-14 14:20:00|1027.5|1027|1027.5|1026.5|1029.5|1029|1026.5|1026|468288
1600093500000|2020-09-14 14:25:00|1027|1027|1024|1023.5|1029|1028|1024|1023.5|257438
1600093800000|2020-09-14 14:30:00|1024.5|1024|1023.5|1023|1026|1025.5|1023|1022.5|197792
1600094100000|2020-09-14 14:35:00|1024|1023.5|1023.5|1023|1024|1023.5|1022|1021.5|198626
1600094400000|2020-09-14 14:40:00|1024|1023.5|1024.5|1024|1025.5|1025|1024|1023.5|191567
1600094700000|2020-09-14 14:45:00|1025|1024.5|1028|1027|1028|1027.5|1025|1024.5|228520
1600095000000|2020-09-14 14:50:00|1027.5|1027.5|1026.5|1025.5|1029.5|1029|1026.5|1025.5|347551
1600095300000|2020-09-14 14:55:00|1026|1025|1025|1024.5|1026.5|1026|1024.5|1024|196502
1600095600000|2020-09-14 15:00:00|1025.5|1025|1025.5|1025|1026.5|1026|1025|1024.5|155770
1600095900000|2020-09-14 15:05:00|1026|1025.5|1025|1024.5|1026|1025.5|1025|1024.5|202571
1600096200000|2020-09-14 15:10:00|1025.5|1025|1025|1024|1026|1025|1023.5|1023|315510
1600096500000|2020-09-14 15:15:00|1024.5|1024.5|1025|1024.5|1025.5|1025|1024.5|1024|208759
1600153200000|2020-09-15 07:00:00|1020|1019|1020|1019|1024|1023.5|1018.5|1018|497375
1600153500000|2020-09-15 07:05:00|1019|1018.5|1018|1017|1021|1020|1016.5|1015.5|90853
1600153800000|2020-09-15 07:10:00|1017.5|1016.5|1011|1010|1017.5|1016.5|1011|1010|170989
1600154100000|2020-09-15 07:15:00|1010.5|1010.5|1015|1014.5|1015|1014.5|1010.5|1010|140340
1600154400000|2020-09-15 07:20:00|1014.5|1014|1015|1014|1016|1015|1014|1013|106488
1600154700000|2020-09-15 07:25:00|1014.5|1013.5|1012|1011|1015|1014.5|1012|1011|82690
1600155000000|2020-09-15 07:30:00|1011.5|1010.5|1009.5|1009|1012|1011|1009.5|1008.5|105789
1600155300000|2020-09-15 07:35:00|1009|1008.5|1008|1007|1010|1009.5|1008|1007|95925
1600155600000|2020-09-15 07:40:00|1007.5|1006.5|1006.5|1005.5|1008|1007.5|1006.5|1005.5|73058
1600155900000|2020-09-15 07:45:00|1006|1006|1007.5|1006.5|1007.5|1007|1005.5|1005|65292
1600156200000|2020-09-15 07:50:00|1007|1006|1009|1008|1009|1008.5|1006.5|1006|76123
1600156500000|2020-09-15 07:55:00|1009.5|1008.5|1006|1005|1009.5|1009|1005.5|1004.5|131664
1600156800000|2020-09-15 08:00:00|1005.5|1004.5|1004|1003|1005.5|1004.5|1003.5|1002.5|131766
1600157100000|2020-09-15 08:05:00|1003.5|1003.5|1004.5|1004|1007|1006|1003.5|1003.5|107582
1600157400000|2020-09-15 08:10:00|1004|1003.5|1001|1000|1005|1004.5|999.8|999.4|241199
1600157700000|2020-09-15 08:15:00|1000.5|999.8|1001|1000.5|1001.5|1001|999|998.4|352545
1600158000000|2020-09-15 08:20:00|1000.5|1000|1002|1001.5|1004|1003|1000.5|1000|93324
1600158300000|2020-09-15 08:25:00|1002.5|1001|1001.5|1000.5|1003|1002.5|1001|1000|161769
1600158600000|2020-09-15 08:30:00|1002|1001|1001.5|1001|1003|1002.5|1001|1000.5|54726
1600158900000|2020-09-15 08:35:00|1002|1001.5|1004|1003.5|1005|1004.5|1002|1001.5|106290
1600159200000|2020-09-15 08:40:00|1003.5|1003|1005|1004.5|1005|1004.5|1003.5|1002.5|62496
1600159500000|2020-09-15 08:45:00|1005.5|1004|1007|1006.5|1007|1006.5|1005.5|1004|109450
1600159800000|2020-09-15 08:50:00|1007.5|1007|1004|1003.5|1007.5|1007|1004|1003.5|73015
1600160100000|2020-09-15 08:55:00|1004.5|1004|1003|1002.5|1005|1004.5|1003|1002.5|50058
1600160400000|2020-09-15 09:00:00|1003.5|1003|1007.5|1007|1008|1007.5|1003|1002.5|106893
1600160700000|2020-09-15 09:05:00|1007|1006.5|1007.5|1007|1007.5|1007|1006|1005.5|61544
1600161000000|2020-09-15 09:10:00|1008|1007.5|1006|1005|1008|1007.5|1005|1004.5|26234
1600161300000|2020-09-15 09:15:00|1006.5|1005.5|1006.5|1006|1007.5|1007|1006|1005|48205
1600161600000|2020-09-15 09:20:00|1007|1006.5|1007.5|1006.5|1008|1007.5|1006.5|1006|57030
1600161900000|2020-09-15 09:25:00|1008|1007|1008|1007.5|1008.5|1008|1006.5|1006|60034
1600162200000|2020-09-15 09:30:00|1008.5|1008|1009|1008.5|1010.5|1010|1007.5|1007|177266
1600162500000|2020-09-15 09:35:00|1008.5|1008|1009|1008.5|1009.5|1009|1008.5|1008|24508
1600162800000|2020-09-15 09:40:00|1009.5|1009|1007.5|1006.5|1010|1009.5|1007|1006.5|64230
1600163100000|2020-09-15 09:45:00|1007|1007|1006.5|1006|1007.5|1007|1006.5|1005.5|71349
1600163400000|2020-09-15 09:50:00|1007|1006.5|1006.5|1006|1007|1006.5|1005.5|1005|42113
1600163700000|2020-09-15 09:55:00|1006|1005.5|1005.5|1005|1006.5|1006|1005|1004.5|47726
1600164000000|2020-09-15 10:00:00|1005|1004.5|1004.5|1004|1005|1004.5|1004|1003.5|75707
1600164300000|2020-09-15 10:05:00|1005|1003.5|1004.5|1004|1005|1004.5|1004.5|1003.5|39593
1600164600000|2020-09-15 10:10:00|1005|1004.5|1005|1004.5|1005|1004.5|1004.5|1004|30125
1600164900000|2020-09-15 10:15:00|1005.5|1005|1005|1004.5|1006|1005.5|1005|1004|107803
1600165200000|2020-09-15 10:20:00|1004.5|1004|1005.5|1005|1006|1005|1004.5|1004|25157
1600165500000|2020-09-15 10:25:00|1006|1005.5|1005.5|1005|1006|1005.5|1005.5|1005|44415
1600165800000|2020-09-15 10:30:00|1006|1004.5|1005.5|1005|1006|1005|1004|1003.5|78851
1600166100000|2020-09-15 10:35:00|1006|1005.5|1005.5|1005|1006|1005.5|1005.5|1004.5|25306
1600166400000|2020-09-15 10:40:00|1005|1004.5|1005.5|1005|1005.5|1005|1005|1004.5|18841
1600166700000|2020-09-15 10:45:00|1006|1005.5|1006|1005.5|1006|1005.5|1005.5|1005|28935
1600167000000|2020-09-15 10:50:00|1006.5|1006|1008|1007.5|1008|1007.5|1006.5|1005.5|82917
1600167300000|2020-09-15 10:55:00|1007.5|1007|1007.5|1007|1008|1007.5|1007.5|1007|16842
1600167600000|2020-09-15 11:00:00|1008|1007.5|1007.5|1007|1008.5|1008|1007|1006|60295
1600167900000|2020-09-15 11:05:00|1007|1006.5|1007|1006.5|1007|1006.5|1007|1006.5|6383
1600168200000|2020-09-15 11:10:00|1006.5|1006|1006.5|1006|1006.5|1006|1005.5|1004.5|46288
1600168500000|2020-09-15 11:15:00|1007|1006.5|1007.5|1007|1007.5|1007|1006.5|1006.5|11777
1600168800000|2020-09-15 11:20:00|1008|1007.5|1009|1008|1009|1008|1008|1007.5|71084
1600169100000|2020-09-15 11:25:00|1008.5|1008.5|1008|1007.5|1008.5|1008.5|1008|1007.5|11029
1600169400000|2020-09-15 11:30:00|1008.5|1008|1009|1008|1009|1008.5|1008.5|1008|40231
1600169700000|2020-09-15 11:35:00|1009.5|1008.5|1009.5|1009|1009.5|1009|1009.5|1008|11763
1600170000000|2020-09-15 11:40:00|1009|1008.5|1008|1007.5|1009.5|1009|1008|1007.5|60907
1600170300000|2020-09-15 11:45:00|1008.5|1008|1009|1008.5|1009|1008.5|1008|1007.5|71206
1600170600000|2020-09-15 11:50:00||1008||1008.5||1008.5||1008|11905
1600170900000|2020-09-15 11:55:00|1008.5|1008|1007.5|1007|1009|1008.5|1007.5|1007|49039
1600171200000|2020-09-15 12:00:00|1008|1007.5|1006.5|1006|1008|1007.5|1006.5|1006|47049
1600171500000|2020-09-15 12:05:00|1006|1005.5|1008|1007.5|1008|1007.5|1005.5|1005|191897
1600171800000|2020-09-15 12:10:00|1008.5|1008|1008|1007|1008.5|1008|1007|1006.5|88496
1600172100000|2020-09-15 12:15:00|1008.5|1007.5|1007.5|1006.5|1008.5|1007.5|1007.5|1006.5|44426
1600172400000|2020-09-15 12:20:00|1007|1007|1005.5|1005|1007.5|1007|1005.5|1004.5|27295
1600172700000|2020-09-15 12:25:00|1005|1004.5|1005.5|1005|1005.5|1005|1005|1004.5|23509
1600173000000|2020-09-15 12:30:00|1006|1005.5|1006.5|1005.5|1006.5|1006|1005.5|1004.5|75712
1600173300000|2020-09-15 12:35:00|1007|1006|1008.5|1008|1008.5|1008|1007|1006|47514
1600173600000|2020-09-15 12:40:00|1009|1008.5|1009.5|1009|1010|1009.5|1008.5|1008|47029
1600173900000|2020-09-15 12:45:00|1010|1009.5|1010.5|1010|1011|1010.5|1009.5|1009|201390
1600174200000|2020-09-15 12:50:00|1011|1010.5|1011|1010|1011.5|1011|1011|1010|57492
1600174500000|2020-09-15 12:55:00|1010.5|1009.5|1009.5|1009|1010.5|1010|1009.5|1009|76002
1600174800000|2020-09-15 13:00:00|1010|1009.5|1010|1009.5|1010.5|1010|1009.5|1009|129070
1600175100000|2020-09-15 13:05:00|1010.5|1010|1010|1009.5|1010.5|1010|1009.5|1009|29734
1600175400000|2020-09-15 13:10:00|1010.5|1010|1010.5|1010|1010.5|1010|1010|1009.5|35613
1600175700000|2020-09-15 13:15:00|1011|1010.5|1011|1010.5|1011|1010.5|1010.5|1010.5|34393
1600176000000|2020-09-15 13:20:00|1010.5|1010|1010|1009.5|1011|1010.5|1009.5|1009|58936
1600176300000|2020-09-15 13:25:00|1010.5|1010|1009|1008.5|1010.5|1010|1008.5|1008|101172
1600176600000|2020-09-15 13:30:00|1009.5|1009|1009|1008.5|1010|1009.5|1008|1007.5|116399
1600176900000|2020-09-15 13:35:00|1009.5|1009|1009.5|1008.5|1011|1010|1008.5|1008|71659
1600177200000|2020-09-15 13:40:00|1010|1009|1006|1005|1010|1009.5|1006|1005|135954
1600177500000|2020-09-15 13:45:00|1005.5|1004.5|1002.5|1002|1005.5|1004.5|1002.5|1002|174199
1600177800000|2020-09-15 13:50:00|1002|1001.5|1002|1001|1002.5|1002|1001|1000.5|165285
1600178100000|2020-09-15 13:55:00|1001.5|1001.5|999.8|999.4|1001.5|1001.5|998.4|998.2|210664
1600178400000|2020-09-15 14:00:00|1000|999.6|1000.5|999.8|1001|1000.5|998.8|998.6|155183
1600178700000|2020-09-15 14:05:00|1000|999.6|999|998.8|1000|999.6|998|997.8|282070
1600179000000|2020-09-15 14:10:00|999.2|999|1001|1000.5|1001|1000.5|998.4|998|154217
1600179300000|2020-09-15 14:15:00|1000.5|1000|1001.5|1001|1003|1002.5|1000.5|999.8|219891
1600179600000|2020-09-15 14:20:00|1001|1000.5|998.6|998.4|1001.5|1000.5|998.2|998|152182
1600179900000|2020-09-15 14:25:00|998.8|998.6|1001|1000.5|1001|1000.5|998.2|998|175622
1600180200000|2020-09-15 14:30:00|1001.5|1001|999.8|999.2|1001.5|1001|999.8|999.2|78896
1600180500000|2020-09-15 14:35:00|1000|999.4|1000.5|1000|1001|1000.5|999.6|999.2|77237
1600180800000|2020-09-15 14:40:00|1000|999.8|999|998.8|1001|1000|998.8|998.4|124127
1600181100000|2020-09-15 14:45:00|999.2|999|1000|999.6|1000|999.8|999|998.6|184920
1600181400000|2020-09-15 14:50:00|1000.5|999.8|1000.5|1000|1001.5|1001|1000.5|999.8|189632
1600181700000|2020-09-15 14:55:00|1001|1000.5|1001|1000.5|1002|1001.5|1001|1000.5|119072
1600182000000|2020-09-15 15:00:00|1001.5|1001|1002|1001.5|1002.5|1002|1001|1000.5|163599
1600182300000|2020-09-15 15:05:00|1002.5|1002|1002.5|1002|1002.5|1002|1002|1001.5|147723
1600182600000|2020-09-15 15:10:00|1002|1001.5|1001.5|1001|1002.5|1002|1001.5|1001|232810
1600182900000|2020-09-15 15:15:00|1002|1001.5|1001.5|1001|1002|1001.5|1001|1000.5|234702
1600239600000|2020-09-16 07:00:00|992|991.2|993.4|992.2|993.4|992.2|987.8|986.4|327080
1600239900000|2020-09-16 07:05:00|993.6|992.4|991.4|990.6|994.6|993.8|989|988.2|177639
1600240200000|2020-09-16 07:10:00|991.6|990.8|993|992.4|993.4|993|989.8|989|85899
1600240500000|2020-09-16 07:15:00|992.8|992.6|992.8|992.4|993.8|993.4|991.8|991.4|83320
1600240800000|2020-09-16 07:20:00|993|992.2|992.8|992.2|993.4|993.2|991.6|991.2|114795
1600241100000|2020-09-16 07:25:00|992.6|992|994.2|993.6|995.8|995|991.4|991|102699
1600241400000|2020-09-16 07:30:00|994.4|993.8|994|993.8|995.8|995.6|993.2|992.6|63488
1600241700000|2020-09-16 07:35:00|994.2|993.6|996|995.6|996|995.6|993.6|992.8|76966
1600242000000|2020-09-16 07:40:00|995.8|995.4|996.2|995.6|997.6|997.4|995.8|995.4|75315
1600242300000|2020-09-16 07:45:00|996|995.4|993.6|993.2|996|995.6|993.4|993.2|44608
1600242600000|2020-09-16 07:50:00|993.4|993|994.4|993.8|995.6|995.2|993.4|993|51852
1600242900000|2020-09-16 07:55:00|994.2|993.6|995.8|995.4|996|995.4|993|992.4|65632
1600243200000|2020-09-16 08:00:00|996|995.6|997.6|997.2|997.8|997.2|994.8|994.4|65306
1600243500000|2020-09-16 08:05:00|997.8|997.4|999.8|999|1001|1000|997.4|997|90831
1600243800000|2020-09-16 08:10:00|999.6|998.8|998.8|998.2|999.8|999.2|998.2|998|43083
1600244100000|2020-09-16 08:15:00|998.6|998|998.4|998.2|998.8|998.4|997.6|997.2|33372
1600244400000|2020-09-16 08:20:00|998.6|998.4|998.4|998|999.6|999|997.8|997.4|54200
1600244700000|2020-09-16 08:25:00|998.2|998.2|996.8|996.4|999.4|998.8|996.8|996.2|44854
1600245000000|2020-09-16 08:30:00|997|996.6|997.2|996.8|997.6|997.4|996.8|996.2|20081
1600245300000|2020-09-16 08:35:00|997|996.6|994.8|994.4|997|996.6|994.6|994.2|17050
1600245600000|2020-09-16 08:40:00|995|994.6|994|993.8|995.2|995|994|993.8|40923
1600245900000|2020-09-16 08:45:00|994.2|993.6|993|992.6|994.2|994|992.8|992.4|22427
1600246200000|2020-09-16 08:50:00|993.2|992.8|994.2|993.8|994.4|994|993|992.6|33261
1600246500000|2020-09-16 08:55:00|994.4|994|994.8|994.4|995.6|995.2|994.4|993.8|23648
1600246800000|2020-09-16 09:00:00|995|994.6|995.8|995.4|996.8|996.2|994.8|994.4|31446
1600247100000|2020-09-16 09:05:00|995.6|995.2|996.4|996.2|996.8|996.4|995.6|995.2|17849
1600247400000|2020-09-16 09:10:00|996.6|996.4|997.6|997.2|997.8|997.4|996|995.6|35769
1600247700000|2020-09-16 09:15:00|997.4|997|998|997.6|998.2|997.6|996.4|996|23520
1600248000000|2020-09-16 09:20:00|998.2|997.8|998.6|998.2|999|998.8|997.6|997.2|35136
1600248300000|2020-09-16 09:25:00|998.4|998.4|997.6|997.2|998.8|998.6|997.2|996.8|42908
1600248600000|2020-09-16 09:30:00|997.8|997.4|997|996.6|999.2|998.8|997|996.6|122269
1600248900000|2020-09-16 09:35:00|996.8|996.4|997.4|997|997.8|997.6|996.8|996.4|14198
1600249200000|2020-09-16 09:40:00|997.6|997.2|996.6|996.2|998.2|997.8|996.6|996.2|15761
1600249500000|2020-09-16 09:45:00|996.4|996.4|995.6|995.2|996.8|996.4|995.6|995.2|45261
1600249800000|2020-09-16 09:50:00|995.8|995|997.2|996.8|997.4|997|995.6|995|49275
1600250100000|2020-09-16 09:55:00|997|996.6|997.4|997|998|997.6|996.8|996.4|23125
1600250400000|2020-09-16 10:00:00|997.2|996.8|995.6|995.2|997.4|997|995.6|995.2|12981
1600250700000|2020-09-16 10:05:00|995.4|995.4|995.8|995.2|996.2|996|995.4|995|23344
1600251000000|2020-09-16 10:10:00|996|995.4|995.4|995.2|996.2|995.8|995.4|995.2|13951
1600251300000|2020-09-16 10:15:00|995.6|995|995.2|994.8|996.8|996.2|995.2|994.6|52561
1600251600000|2020-09-16 10:20:00|995|994.6|995.4|995|995.8|995.6|995|994.4|14456
1600251900000|2020-09-16 10:25:00|995.2|994.8|994.8|994.4|995.4|995|994.8|994.2|14487
1600252200000|2020-09-16 10:30:00|994.6|994.2|995.2|994.8|995.2|995|994|993.8|46226
1600252500000|2020-09-16 10:35:00|995|995|996.2|995.8|996.2|995.8|995|995|18580
1600252800000|2020-09-16 10:40:00|996|995.6|995.2|994.8|996|995.8|995|994.6|66603
1600253100000|2020-09-16 10:45:00|995|995|995.4|995.2|995.6|995.4|995|994.8|21942
1600253400000|2020-09-16 10:50:00|995.6|995|995.6|995.4|996|995.6|995.4|995|11870
1600253700000|2020-09-16 10:55:00|995.8|995.6|996|995.6|996|995.6|995.8|995.4|6603
1600254000000|2020-09-16 11:00:00|996.2|995.8|994.6|994.2|996.2|996|994|993.8|80310
1600254300000|2020-09-16 11:05:00|994.4|994.4|994|993.6|995.2|994.8|993.8|993.4|37446
1600254600000|2020-09-16 11:10:00|993.8|993.8|994.4|994|994.6|994.2|993.8|993.4|8216
1600254900000|2020-09-16 11:15:00|994.6|994.2|994.6|994.2|994.8|994.6|994.2|994|15554
1600255200000|2020-09-16 11:20:00|994.4|994|993.4|993.2|994.4|994|993.2|993|16403
1600255500000|2020-09-16 11:25:00|993.6|993|993.6|993.4|993.8|993.6|993.4|993|21098
1600255800000|2020-09-16 11:30:00|993.8|993.6|994|993.6|994.2|994|993.8|993.2|19611
1600256100000|2020-09-16 11:35:00|994.2|993.8|994.2|993.8|994.6|994.2|993.6|993.4|21853
1600256400000|2020-09-16 11:40:00|994|993.6|993.2|992.8|994|993.6|992.8|992.4|21644
1600256700000|2020-09-16 11:45:00|993|993|994.6|994.2|995|994.4|993|993|52947
1600257000000|2020-09-16 11:50:00|994.4|994|995.6|995|995.6|995|994.4|994|25159
1600257300000|2020-09-16 11:55:00|995.8|995.2|995.6|995|996.2|996|995.4|995|18852
1600257600000|2020-09-16 12:00:00|995.4|995.2|995.2|994.8|995.6|995.4|995|994.8|23423
1600257900000|2020-09-16 12:05:00|995|995|995|994.8|995.2|995|995|994.6|12537
1600258200000|2020-09-16 12:10:00|995.2|994.6|996.2|995.8|996.2|995.8|995.2|994.6|25810
1600258500000|2020-09-16 12:15:00|996|995.6|996|995.8|996.2|996|996|995.6|18348
1600258800000|2020-09-16 12:20:00|995.8|995.6|995.8|995.4|996|995.8|995.4|995.2|27704
1600259100000|2020-09-16 12:25:00|995.6|995.6|995.4|995|995.8|995.6|995.4|995|16833
1600259400000|2020-09-16 12:30:00|995.2|994.8|994|993.8|995.2|994.8|993.4|993.2|42864
1600259700000|2020-09-16 12:35:00|993.8|993.6|993.8|993.6|994.6|994.2|993.2|992.6|73094
1600260000000|2020-09-16 12:40:00|993.6|993.4|996.6|996|996.6|996|993.6|993.4|48563
1600260300000|2020-09-16 12:45:00|996.4|995.8|997|996.6|997|996.8|996|995.8|29295
1600260600000|2020-09-16 12:50:00|996.8|996.4|998.4|998|998.6|998.2|996.8|996.4|66489
1600260900000|2020-09-16 12:55:00|998.2|997.8|997.6|997.4|998.2|998.2|997.2|996.8|28207
1600261200000|2020-09-16 13:00:00|997.8|997.8|997.6|997.2|998.2|998|997.4|997.2|38721
1600261500000|2020-09-16 13:05:00|997.4|997|996.8|996.4|997.6|997.2|996.8|996.4|17490
1600261800000|2020-09-16 13:10:00|996.6|996.2|996.2|995.6|996.8|996.4|996.2|995.6|31658
1600262100000|2020-09-16 13:15:00|996|995.8|997|996.6|997.2|996.8|996|995.6|20271
1600262400000|2020-09-16 13:20:00|996.8|996.8|996|995.8|997|996.8|995.8|995.4|35140
1600262700000|2020-09-16 13:25:00|995.8|995.6|995.6|995.2|996.2|996|995.2|995|31945
1600263000000|2020-09-16 13:30:00|995.8|995.4|994|993.4|995.8|995.6|994|993.4|130681
1600263300000|2020-09-16 13:35:00|993.8|993.2|992.8|992.6|993.8|993.4|992.8|992.2|137702
1600263600000|2020-09-16 13:40:00|992.6|992.4|991.6|991.4|992.8|992.4|991.4|991.2|255148
1600263900000|2020-09-16 13:45:00|991.4|991.2|992|991.8|993.2|992.8|991.4|991.2|64612
1600264200000|2020-09-16 13:50:00|992.2|992|992.8|992.4|993.4|993.2|992.2|991.8|44472
1600264500000|2020-09-16 13:55:00|993|992.6|993.6|993.2|993.8|993.6|992.8|992.4|39395
1600264800000|2020-09-16 14:00:00|993.8|993.4|996.4|996.2|996.6|996.2|993.8|993.4|105622
1600265100000|2020-09-16 14:05:00|996.6|996|997.2|997|998.4|998.2|996.4|996|70270
1600265400000|2020-09-16 14:10:00|997|996.8|998|997.6|998.6|998.2|996.8|996.6|96716
1600265700000|2020-09-16 14:15:00|998.2|997.8|1000.5|999.8|1001|1000|998|997.8|124362
1600266000000|2020-09-16 14:20:00|1001|1000|1002.5|1002|1003|1002|1001|1000|86109
1600266300000|2020-09-16 14:25:00|1002|1001.5|1003.5|1003|1004|1003|1002|1001.5|97387
1600266600000|2020-09-16 14:30:00|1004|1003.5|1003|1002.5|1004|1003.5|1002.5|1002|80378
1600266900000|2020-09-16 14:35:00|1003.5|1003|1005|1004.5|1005.5|1004.5|1003.5|1003|74751
1600267200000|2020-09-16 14:40:00|1004.5|1004|1004.5|1004|1006|1005|1004|1003.5|102423
1600267500000|2020-09-16 14:45:00|1004|1003.5|1003.5|1003|1004.5|1004|1003|1002.5|82649
1600267800000|2020-09-16 14:50:00|1004|1003.5|1005.5|1004.5|1005.5|1005|1003.5|1003|68113
1600268100000|2020-09-16 14:55:00|1006|1005|1005.5|1004.5|1006|1005|1004.5|1004|100991
1600268400000|2020-09-16 15:00:00|1005|1005|1006.5|1006|1006.5|1006|1004.5|1004|153696
1600268700000|2020-09-16 15:05:00|1006|1005.5|1007.5|1007|1008|1007.5|1006|1005.5|132389
1600269000000|2020-09-16 15:10:00|1007|1006|1008.5|1008|1009|1008|1007|1006|227280
1600269300000|2020-09-16 15:15:00|1009|1008.5|1009.5|1009|1010.5|1010|1008.5|1008|212358
1600326000000|2020-09-17 07:00:00|999|998.2|998|997|1002|1000.5|997.8|995|139547
1600326300000|2020-09-17 07:05:00|997.8|996.8|994.4|993.8|998.8|998|993.8|993|129190
1600326600000|2020-09-17 07:10:00|994.2|993.6|995.8|995|997.2|996.6|993.6|992.6|173397
1600326900000|2020-09-17 07:15:00|995.6|995.2|999.4|998.8|999.8|999.4|995.2|995|84483
1600327200000|2020-09-17 07:20:00|999.2|999|999.2|998.8|999.4|999|997.2|996.8|109670
1600327500000|2020-09-17 07:25:00|999|998.4|1000.5|999.8|1000.5|999.8|998|997.6|71650
1600327800000|2020-09-17 07:30:00|1001|1000|1001.5|1001|1002.5|1001.5|999.8|999.6|66572
1600328100000|2020-09-17 07:35:00|1002|1001.5|1001.5|1000.5|1004|1002|1000.5|1000|198893
1600328400000|2020-09-17 07:40:00|1001|1000|1000.5|1000|1002.5|1002|999.4|998.8|77983
1600328700000|2020-09-17 07:45:00|1001|1000.5|998.6|998.4|1001.5|1001|998.6|998.4|203446
1600329000000|2020-09-17 07:50:00|998.8|998.6|999.8|999.4|1000.5|1000|998.4|998|72440
1600329300000|2020-09-17 07:55:00|1000|999.6|1000.5|999.8|1000.5|1000|999.6|999.2|46334
1600329600000|2020-09-17 08:00:00|1001|1000|997.6|997.2|1001.5|1001|997|996.6|168846
1600329900000|2020-09-17 08:05:00|997.8|997.4|997.8|997.4|998.2|998|996.8|996.4|82390
1600330200000|2020-09-17 08:10:00|997.6|997.2|996.6|996|997.8|997.4|996.4|996|48413
1600330500000|2020-09-17 08:15:00|996.8|996.2|997.4|997|998.4|997.8|996.2|996|119116
1600330800000|2020-09-17 08:20:00|997.6|997.2|997.4|996.8|998.6|998.2|997.4|996.8|58396
1600331100000|2020-09-17 08:25:00|997.6|997|998.4|998|998.6|998.4|997.4|997|68183
1600331400000|2020-09-17 08:30:00|998.6|998.2|998.2|997.8|999|998.6|997.6|997.4|62269
1600331700000|2020-09-17 08:35:00|998|997.6|997.2|997|998.4|998.2|997.2|996.8|38709
1600332000000|2020-09-17 08:40:00|997.4|997.2|998|997.8|998.6|998.2|997.4|997|53867
1600332300000|2020-09-17 08:45:00|998.2|998|996.8|996.4|998.4|998|996.8|996.4|39300
1600332600000|2020-09-17 08:50:00|997|996.6|998.2|997.8|998.2|997.8|997|996.6|78299
1600332900000|2020-09-17 08:55:00|998|997.6|998.6|998.4|998.8|998.4|997.8|997.4|39192
1600333200000|2020-09-17 09:00:00|998.8|998.2|998.2|997.8|999.6|999.4|998|997.6|52267
1600333500000|2020-09-17 09:05:00|998.4|998|997.8|997.2|998.6|998.2|997.2|996.8|51096
1600333800000|2020-09-17 09:10:00|997.6|997.4|998.8|998.4|999.4|999|997.4|996.8|71422
1600334100000|2020-09-17 09:15:00|999|998.6|998.2|997.8|999.2|998.8|997.8|997.2|53646
1600334400000|2020-09-17 09:20:00|998.4|998|998.2|998|998.8|998.4|998|997.8|41553
1600334700000|2020-09-17 09:25:00|998|997.8|997.8|997.4|998.4|998.2|997.6|997.2|37443
1600335000000|2020-09-17 09:30:00|998|997.6|997.8|997.4|998.2|998|997.4|997.2|31233
1600335300000|2020-09-17 09:35:00|998|997.6|997.6|997.4|998.4|998|997.4|997.2|36411
1600335600000|2020-09-17 09:40:00|997.8|997.6|997.2|997|998.6|998.4|997|996.8|42320
1600335900000|2020-09-17 09:45:00|997.4|997.2|997.8|997.4|997.8|997.6|996.8|996.6|28039
1600336200000|2020-09-17 09:50:00|997.6|997.2|998|997.6|998|997.8|997.4|997|19733
1600336500000|2020-09-17 09:55:00|997.8|997.8|997.8|997.6|998.4|998.2|997.8|997.4|27125
1600336800000|2020-09-17 10:00:00|998|997.8|998|997.8|998.4|998.2|997.8|997.6|58920
1600337100000|2020-09-17 10:05:00|997.8|997.6|997.6|997.2|998.4|998.2|997.4|997|32849
1600337400000|2020-09-17 10:10:00|997.4|997|1000.5|1000|1000.5|1000|996.8|996.6|68539
1600337700000|2020-09-17 10:15:00|1000|999.8|1001|1000.5|1001|1000.5|999.8|999.4|36924
1600338000000|2020-09-17 10:20:00|1001.5|1001|1001.5|1001|1002|1001.5|1001|1000.5|38275
1600338300000|2020-09-17 10:25:00|1002|1001.5|1003|1002.5|1003|1002.5|1002|1001.5|57611
1600338600000|2020-09-17 10:30:00|1003.5|1003|1003|1002.5|1004|1003.5|1002.5|1002|29598
1600338900000|2020-09-17 10:35:00|1003.5|1003|1003.5|1003|1004|1003.5|1003|1002.5|45300
1600339200000|2020-09-17 10:40:00|1003|1002.5|1004|1003.5|1004.5|1004|1003|1002.5|23064
1600339500000|2020-09-17 10:45:00|1003.5|1003|1002|1001.5|1003.5|1003|1002|1001.5|30197
1600339800000|2020-09-17 10:50:00|1001.5|1001|1003|1002.5|1003|1002.5|1001.5|1001|40078
1600340100000|2020-09-17 10:55:00|1002.5|1002|1002.5|1002|1003|1002.5|1002.5|1001.5|27143
1600340400000|2020-09-17 11:00:00|1002|1001.5|1003.5|1002.5|1003.5|1003|1002|1001.5|23983
1600340700000|2020-09-17 11:05:00|1004|1003|1004|1003.5|1004.5|1004|1003|1002.5|41902
1600341000000|2020-09-17 11:10:00|1003.5|1003|1003|1002|1004.5|1004|1003|1002|29195
1600341300000|2020-09-17 11:15:00|1003.5|1002.5|1003|1002.5|1003.5|1003|1003|1002.5|30341
1600341600000|2020-09-17 11:20:00|1002.5|1002|1002.5|1001.5|1002.5|1002|1002.5|1001.5|19390
1600341900000|2020-09-17 11:25:00|1002|1001|1002|1001.5|1002|1001.5|1001.5|1000.5|21089
1600342200000|2020-09-17 11:30:00|1002.5|1002|1003|1002|1003|1002.5|1002.5|1002|22655
1600342500000|2020-09-17 11:35:00|1002.5|1001.5|1001.5|1001|1003|1001.5|1001|1000|31401
1600342800000|2020-09-17 11:40:00|||||||||1048
1600343100000|2020-09-17 11:45:00|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|24373
1600343400000|2020-09-17 11:50:00|1001|1000.5|1000|999.8|1001|1000.5|999.8|999.2|48740
1600343700000|2020-09-17 11:55:00|1000.5|1000|999.8|999.4|1000.5|1000|999.4|999.2|27486
1600344000000|2020-09-17 12:00:00|999.6|999.6|999.4|999.2|999.8|999.6|999|998.8|36154
1600344300000|2020-09-17 12:05:00|999.6|999.4|999|998.8|999.6|999.4|999|998.8|34610
1600344600000|2020-09-17 12:10:00|998.8|998.6|1000.5|1000|1001|1000|998.8|998.6|95824
1600344900000|2020-09-17 12:15:00|1001|1000.5|1000|999.8|1001|1000.5|1000|999.8|31214
1600345200000|2020-09-17 12:20:00|1000.5|1000|999.4|999|1000.5|1000|999.4|999|41768
1600345500000|2020-09-17 12:25:00|999.2|998.8|1001|1000.5|1001|1000.5|999.2|998.6|72931
1600345800000|2020-09-17 12:30:00|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|999.6|29077
1600346100000|2020-09-17 12:35:00|1000|999.8|999.2|998.8|1000|999.8|998.8|998.2|55457
1600346400000|2020-09-17 12:40:00|999|998.6|999.6|999.4|999.6|999.4|998.8|998.6|27274
1600346700000|2020-09-17 12:45:00|999.4|999.2|999.6|999.2|999.8|999.6|999|998.6|47123
1600347000000|2020-09-17 12:50:00|999.4|999|999|998.6|999.6|999.2|999|998.4|33660
1600347300000|2020-09-17 12:55:00|998.8|998.4|998.2|998|999|998.6|998.2|997.6|51880
1600347600000|2020-09-17 13:00:00|998.4|998.2|998.6|998.2|998.8|998.6|998.4|998.2|40531
1600347900000|2020-09-17 13:05:00|998.4|998.4|998.6|998.2|998.8|998.6|998.4|998|80214
1600348200000|2020-09-17 13:10:00|998.8|998.4|998.2|997.8|998.8|998.6|998|997.8|30439
1600348500000|2020-09-17 13:15:00|998|998|999.8|999.4|999.8|999.6|998|997.8|43705
1600348800000|2020-09-17 13:20:00|999.6|999.6|1000.5|1000|1000.5|1000|999.4|999.2|42774
1600349100000|2020-09-17 13:25:00|1000|999.8|1000.5|999.8|1000.5|1000|999.4|999.2|92359
1600349400000|2020-09-17 13:30:00|1000|999.6|1000.5|1000|1000.5|1000|998.8|998.6|178829
1600349700000|2020-09-17 13:35:00|1001|1000.5|1004.5|1004|1005|1004.5|1001|1000.5|224781
1600350000000|2020-09-17 13:40:00|1005|1004.5|1003|1002.5|1006|1005.5|1002.5|1002|161074
1600350300000|2020-09-17 13:45:00|1003.5|1003|1005|1004.5|1005.5|1005|1003|1002.5|78349
1600350600000|2020-09-17 13:50:00|1004.5|1004|1005.5|1005|1006.5|1005.5|1004.5|1004|206742
1600350900000|2020-09-17 13:55:00|1005|1004.5|1004.5|1004|1005|1004.5|1004|1003.5|86066
1600351200000|2020-09-17 14:00:00|1005|1004.5|1004.5|1004|1005|1004.5|1003|1002.5|110775
1600351500000|2020-09-17 14:05:00|1005|1004.5|1004.5|1004|1006|1005.5|1003.5|1003|168962
1600351800000|2020-09-17 14:10:00|1004|1003.5|1005.5|1005|1006.5|1006|1004|1003.5|120709
1600352100000|2020-09-17 14:15:00|1005|1004.5|1005|1004.5|1005.5|1005|1005|1004.5|122363
1600352400000|2020-09-17 14:20:00|1005.5|1005|1006.5|1006|1008|1007.5|1005.5|1005|189228
1600352700000|2020-09-17 14:25:00|1007|1006.5|1007|1006.5|1007.5|1007|1006.5|1006|92446
1600353000000|2020-09-17 14:30:00|1006.5|1006|1007.5|1007|1007.5|1007|1006|1005.5|163098
1600353300000|2020-09-17 14:35:00|1008|1007.5|1008|1007.5|1009|1008.5|1007.5|1007|202178
1600353600000|2020-09-17 14:40:00|1007.5|1007|1005.5|1005|1008|1007.5|1005.5|1005|117436
1600353900000|2020-09-17 14:45:00|1006|1005.5|1006.5|1006|1008|1007.5|1006|1005.5|158393
1600354200000|2020-09-17 14:50:00|1007|1006.5|1008|1007.5|1008|1007.5|1005.5|1005|128643
1600354500000|2020-09-17 14:55:00|1007.5|1007|1005.5|1005|1007.5|1007|1005.5|1005|147453
1600354800000|2020-09-17 15:00:00|1006|1005.5|1008|1007|1008|1007.5|1006|1005|228882
1600355100000|2020-09-17 15:05:00|1007.5|1007.5|1007|1006.5|1008.5|1008|1007|1006.5|176211
1600355400000|2020-09-17 15:10:00|1007.5|1007|1008|1007.5|1008|1007.5|1006.5|1006|125525
1600355700000|2020-09-17 15:15:00|1007.5|1007|1007|1006.5|1008.5|1008|1006.5|1006|175171
1600412400000|2020-09-18 07:00:00|1004|1001.5|999.6|998.4|1004|1001.5|999|998|2721965
1600412700000|2020-09-18 07:05:00|1000|999.8|996.2|995.2|1000.5|999.8|996.2|995|120820
1600413000000|2020-09-18 07:10:00|996|995|994.8|994|997.2|996|992|990.6|301294
1600413300000|2020-09-18 07:15:00|994.6|993.4|993.8|993.2|996|995.4|993.4|992.2|260077
1600413600000|2020-09-18 07:20:00|993.6|993|991.8|991.2|994|993.6|990|989.6|294898
1600413900000|2020-09-18 07:25:00|991.6|991|987.6|987|991.8|991.2|987.2|987|477119
1600414200000|2020-09-18 07:30:00|987.8|987.2|985|984.6|988.2|987.6|984.2|983.6|276475
1600414500000|2020-09-18 07:35:00|984.8|984.4|984.2|983.8|985.8|985.6|983.2|982.8|267495
1600414800000|2020-09-18 07:40:00|984.4|984|986.6|986|986.6|986.2|983.8|983.6|152915
1600415100000|2020-09-18 07:45:00|986.4|985.8|983.8|983.2|986.6|986|983.6|983.2|231058
1600415400000|2020-09-18 07:50:00|983.6|983|983.6|983.2|984.8|984.6|983.2|982.6|145913
1600415700000|2020-09-18 07:55:00|983.4|983|981.2|980.4|984.4|984|981.2|980|586627
1600416000000|2020-09-18 08:00:00|981.4|980.6|985.2|984.8|985.8|985|981.4|980.6|185226
1600416300000|2020-09-18 08:05:00|985|984.6|985.4|985|986.6|986.2|984.2|984|98259
1600416600000|2020-09-18 08:10:00|985.6|985.2|987|986.6|987.2|986.8|985|984.6|51946
1600416900000|2020-09-18 08:15:00|987.2|986.8|988.8|988.4|989.4|989.2|987.2|986.8|57698
1600417200000|2020-09-18 08:20:00|989|988.6|989.8|989.4|989.8|989.6|988.6|988.4|75046
1600417500000|2020-09-18 08:25:00|990|989.6|989.2|988.8|990.4|990.2|988.8|988.4|56069
1600417800000|2020-09-18 08:30:00|989|988.6|988.6|988|989|988.6|988|987.8|69103
1600418100000|2020-09-18 08:35:00|988.4|987.8|988.2|987.8|988.4|988|986.2|986|39575
1600418400000|2020-09-18 08:40:00|988|987.6|988.4|988.2|989.4|989|987.8|987.4|38325
1600418700000|2020-09-18 08:45:00|988.6|988.4|987.8|987.6|988.8|988.6|987.4|987.2|49854
1600419000000|2020-09-18 08:50:00|987.6|987.4|985.8|985.6|987.8|987.4|985.8|985.6|33087
1600419300000|2020-09-18 08:55:00|986|985.8|987|986.8|987|986.8|986|985.8|32768
1600419600000|2020-09-18 09:00:00|986.8|986.6|990.8|990.4|991.6|991|986|985.8|161661
1600419900000|2020-09-18 09:05:00|991|990.6|989.2|988.6|991.2|990.8|987.8|987.4|119340
1600420200000|2020-09-18 09:10:00|989|988.4|990.2|990|991.2|990.8|988.8|988.4|109134
1600420500000|2020-09-18 09:15:00|990.4|990.2|989.2|988.8|990.8|990.6|988.8|988.6|56136
1600420800000|2020-09-18 09:20:00|989.4|989|990.2|989.8|990.4|990|989.4|988.8|35286
1600421100000|2020-09-18 09:25:00|990.4|990|990.8|990.6|991.4|990.8|990.2|989.8|56984
1600421400000|2020-09-18 09:30:00|991|990.4|991.2|990.8|992.8|992.4|990|989.8|239398
1600421700000|2020-09-18 09:35:00|991|990.6|991.6|991.4|992|991.8|990.4|990|38050
1600422000000|2020-09-18 09:40:00|991.8|991.6|991.4|991|992|991.8|990.4|990|46697
1600422300000|2020-09-18 09:45:00|991.2|990.8|989.8|989.4|991.8|991.6|989.6|989.2|56213
1600422600000|2020-09-18 09:50:00|990|989.6|987.2|986.6|990.2|989.8|986.4|986|259561
1600422900000|2020-09-18 09:55:00|987|986.8|987.2|987|988.4|988.2|986.2|986|192711
1600423200000|2020-09-18 10:00:00|987|986.8|988.4|988|988.4|988|986.4|986|55323
1600423500000|2020-09-18 10:05:00|988.6|988.2|987.6|987.2|988.6|988.4|986.8|986.4|46335
1600423800000|2020-09-18 10:10:00|987.4|987.4|989|988.6|989.8|989.2|987.4|987.4|95660
1600424100000|2020-09-18 10:15:00|988.8|988.4|987|986.6|988.8|988.4|987|986.6|19947
1600424400000|2020-09-18 10:20:00|987.2|986.8|988.6|988.2|988.6|988.4|987.2|986.6|31239
1600424700000|2020-09-18 10:25:00|988.4|988|988.4|988.2|989|988.6|988.2|987.8|15147
1600425000000|2020-09-18 10:30:00|988.2|988|987.6|987.4|988.6|988.4|987.6|987.4|41122
1600425300000|2020-09-18 10:35:00|987.4|987.2|988.4|988.2|988.6|988.2|987.4|987.2|33181
1600425600000|2020-09-18 10:40:00|988.2|988|988.2|988|989.6|989.2|988|987.8|32298
1600425900000|2020-09-18 10:45:00|988|987.8|988|987.8|988.2|988|987.6|987.2|16456
1600426200000|2020-09-18 10:50:00|987.8|987.6|987.8|987.4|988|987.8|987.4|987|28163
1600426500000|2020-09-18 10:55:00|988|987.6|988.6|988.4|988.6|988.4|987.8|987.4|37177
1600426800000|2020-09-18 11:00:00|988.8|988.6|990.4|990.2|990.4|990.2|988.2|987.8|100527
1600427100000|2020-09-18 11:05:00|990.6|990.4|990.6|990.4|991.4|991|990.4|990|26899
1600427400000|2020-09-18 11:10:00|990.8|990.6|991.2|990.8|991.8|991.4|990.8|990.6|37428
1600427700000|2020-09-18 11:15:00|991.4|991|991.2|991|992.4|992|990.8|990.4|17828
1600428000000|2020-09-18 11:20:00|991|990.8|991.2|991|991.8|991.4|990.6|990.2|24250
1600428300000|2020-09-18 11:25:00|991|990.8|991.2|991|991.2|991|990.6|990.4|17071
1600428600000|2020-09-18 11:30:00|991.4|991.2|991|990.6|991.8|991.4|990.8|990.4|45516
1600428900000|2020-09-18 11:35:00|991.2|990.8|990.8|990.4|992.2|992|990.4|990|32034
1600429200000|2020-09-18 11:40:00|991|990.6|991.2|990.8|991.4|991.2|990.4|990.2|33006
1600429500000|2020-09-18 11:45:00|991.4|991|991.8|991.6|992|991.6|991|990.8|32907
1600429800000|2020-09-18 11:50:00|991.6|991.4|991.2|990.8|992.2|992|991|990.6|27693
1600430100000|2020-09-18 11:55:00|991|991|990.4|990.2|991.6|991.2|990.4|990|26952
1600430400000|2020-09-18 12:00:00|990.6|990.4|989.4|989.2|990.6|990.4|989.2|988.8|62727
1600430700000|2020-09-18 12:05:00|989.6|989.4|989.6|989.4|989.8|989.6|989|988.8|106513
1600431000000|2020-09-18 12:10:00|989.4|989.2|989.2|989|989.6|989.4|989|988.8|32860
1600431300000|2020-09-18 12:15:00|989|988.8|989.4|989.2|989.6|989.4|989|988.8|33642
1600431600000|2020-09-18 12:20:00|989.6|989.4|989|988.6|989.8|989.4|988|987.6|97552
1600431900000|2020-09-18 12:25:00|989.2|988.8|990.4|990|990.4|990|988.8|988.6|39814
1600432200000|2020-09-18 12:30:00|990.2|989.8|990|989.8|990.4|990.2|990|989.4|43692
1600432500000|2020-09-18 12:35:00|989.8|989.6|990.4|990.2|991.2|990.8|989.8|989.6|47795
1600432800000|2020-09-18 12:40:00|990.6|990.4|989.8|989.6|991|990.6|989.8|989.6|35639
1600433100000|2020-09-18 12:45:00|989.6|989.4|988.4|988.2|990|989.6|988.4|988|34291
1600433400000|2020-09-18 12:50:00|988.2|988|987|986.6|988.2|988|986.8|986.4|83951
1600433700000|2020-09-18 12:55:00|986.8|986.4|986.6|986.4|987.4|987.2|986|985.6|82117
1600434000000|2020-09-18 13:00:00|986.8|986.2|986.6|986.4|987.6|987.2|986.4|986.2|61238
1600434300000|2020-09-18 13:05:00|986.8|986.6|987.8|987.4|988.8|988.4|986.4|986.2|64176
1600434600000|2020-09-18 13:10:00|987.6|987.6|986.6|986.2|987.6|987.6|986.4|986.2|107156
1600434900000|2020-09-18 13:15:00|986.4|986|985.4|985.2|986.4|986.2|985.4|985|63338
1600435200000|2020-09-18 13:20:00|985.6|985.4|986.6|986.4|986.6|986.4|985.2|985|94061
1600435500000|2020-09-18 13:25:00|986.4|986.2|986.2|985.8|987.4|987|986|985.6|80092
1600435800000|2020-09-18 13:30:00|986.4|986|986|985.8|986.8|986.6|985.4|985|155164
1600436100000|2020-09-18 13:35:00|986.2|986|986.4|986|987.2|987|985|984.6|134297
1600436400000|2020-09-18 13:40:00|986.2|986.2|985.6|985.2|987|986.6|985.2|984.8|118022
1600436700000|2020-09-18 13:45:00|985.4|985|984.2|983.8|985.4|985.2|984|983.8|134397
1600437000000|2020-09-18 13:50:00|984.4|984|984.4|984|985.2|984.8|983|982.6|261671
1600437300000|2020-09-18 13:55:00|984.2|983.8|984.4|984.2|984.6|984.2|983.4|983|93861
1600437600000|2020-09-18 14:00:00|984.6|984.4|984.6|984.4|985.2|985|983.8|983.6|119680
1600437900000|2020-09-18 14:05:00|984.8|984.6|986|985.6|986.6|986.2|984.2|984|105530
1600438200000|2020-09-18 14:10:00|985.8|985.4|986.4|986|986.4|986.2|984.6|984.2|84582
1600438500000|2020-09-18 14:15:00|986|985.8|986.6|986.2|988.2|987.8|986|985.8|118237
1600438800000|2020-09-18 14:20:00|986.4|986|987.2|986.8|987.2|987|985.6|985.4|254307
1600439100000|2020-09-18 14:25:00|987|987|988.2|987.8|988.4|988|986.4|986|156014
1600439400000|2020-09-18 14:30:00|988.4|988|987|986.8|988.4|988|987|986.6|108463
1600439700000|2020-09-18 14:35:00|987.2|987|989.6|989.4|989.6|989.4|986.6|986.2|183982
1600440000000|2020-09-18 14:40:00|989.4|989.2|989.6|989.4|989.8|989.6|989|988.2|167165
1600440300000|2020-09-18 14:45:00|989.4|989.2|988.6|988.2|989.4|989.2|987.6|987.2|127515
1600440600000|2020-09-18 14:50:00|988.8|988.4|986.8|986.4|989|988.6|986.6|986.2|142141
1600440900000|2020-09-18 14:55:00|987|986.6|985.6|985.4|987|986.8|985.4|985.2|141680
1600441200000|2020-09-18 15:00:00|985.8|985.2|986.8|986.6|986.8|986.6|985.4|985|153080
1600441500000|2020-09-18 15:05:00|987|986.8|988.4|988|989.2|989|986.4|986.2|277399
1600441800000|2020-09-18 15:10:00|988.2|988.2|987.8|987.6|988.8|988.4|987.6|987.4|151765
1600442100000|2020-09-18 15:15:00|988|987.8|985|984.4|988.2|987.8|984.8|984.4|276996
1600671600000|2020-09-21 07:00:00|971.4|970|964|963.4|971.4|970.4|963|962.4|481016
1600671900000|2020-09-21 07:05:00|964.4|963.2|959.8|958.6|965|964.4|959.8|958.4|275189
1600672200000|2020-09-21 07:10:00|959.6|958.4|957.6|956.8|959.6|959.2|955|954.2|291169
1600672500000|2020-09-21 07:15:00|957.4|957.2|960.6|960|960.6|960.2|956|955.4|149052
1600672800000|2020-09-21 07:20:00|960.8|960.2|956|955.4|961|960.6|955.2|955|295331
1600673100000|2020-09-21 07:25:00|956.2|955.6|954.8|954|957.2|956.6|952|951.4|958454
1600673400000|2020-09-21 07:30:00|955|954.4|950|949.4|955|954.6|949.2|948.8|558667
1600673700000|2020-09-21 07:35:00|949.8|949.2|947.8|947|949.8|949.2|946.2|945.6|229423
1600674000000|2020-09-21 07:40:00|947.6|947.2|948.4|948|948.4|948|946.6|946|298034
1600674300000|2020-09-21 07:45:00|948.2|947.6|946.8|946.2|949|948.8|946.2|945.6|229104
1600674600000|2020-09-21 07:50:00|947|946.4|942.6|942.2|947.4|947|942|941.8|203202
1600674900000|2020-09-21 07:55:00|942.4|942.4|947.8|947.2|947.8|947.6|942.4|942.2|199723
1600675200000|2020-09-21 08:00:00|947.6|947|950|949.6|950.4|950.2|946.8|946.6|159876
1600675500000|2020-09-21 08:05:00|950.2|949.8|946.4|945.8|950.8|950.6|946.2|945.6|135454
1600675800000|2020-09-21 08:10:00|946.6|946|945.8|945.4|947.6|947.2|945.2|945|61633
1600676100000|2020-09-21 08:15:00|945.6|945.2|944.2|943.8|946|945.6|944|943.2|70040
1600676400000|2020-09-21 08:20:00|944.4|944|943.2|942.8|945|944.6|942.6|942|77306
1600676700000|2020-09-21 08:25:00|943.4|943|942.4|942|944|943.8|941.2|941|90758
1600677000000|2020-09-21 08:30:00|942.6|941.8|942.6|942.2|943|942.8|941.2|940.8|78510
1600677300000|2020-09-21 08:35:00|942.4|942|943.4|943.2|943.6|943.4|941.8|941.2|47469
1600677600000|2020-09-21 08:40:00|943.6|943.4|941.6|941|944.2|944|940.8|940.6|86379
1600677900000|2020-09-21 08:45:00|941.4|940.8|939.4|939|941.6|941|939|938.2|105109
1600678200000|2020-09-21 08:50:00|939.2|939.2|936|935.8|939.4|939.2|934.8|934.2|296314
1600678500000|2020-09-21 08:55:00|935.8|935.6|937.4|936.6|938|937.6|935.8|935|120719
1600678800000|2020-09-21 09:00:00|937.6|936.8|937.8|937.2|938|937.8|936.2|936|121332
1600679100000|2020-09-21 09:05:00|937.6|937.4|938.2|938|939.4|939|937.4|937|90920
1600679400000|2020-09-21 09:10:00|938.4|938.2|940.8|940.4|941.6|941.4|938|937.6|196306
1600679700000|2020-09-21 09:15:00|941|940.6|941.4|941.2|941.6|941.2|939.4|939.2|91492
1600680000000|2020-09-21 09:20:00|941.6|941.4|939.8|939.4|942.2|942|939.4|939|97505
1600680300000|2020-09-21 09:25:00|940|939.2|938.8|938.4|940.4|940|938.4|938|86101
1600680600000|2020-09-21 09:30:00|939|938.6|937.8|937.2|939.2|939|937.2|937|161890
1600680900000|2020-09-21 09:35:00|937.6|937.4|936.6|936.2|938.4|938|936.4|936|122566
1600681200000|2020-09-21 09:40:00|936.8|936.4|935|934.6|937|936.6|934.8|934.4|114129
1600681500000|2020-09-21 09:45:00|935.2|934.8|933.6|933.4|935.4|935|932.8|932.2|110013
1600681800000|2020-09-21 09:50:00|933.4|933.2|934.6|934|934.8|934.4|932.8|932.4|86777
1600682100000|2020-09-21 09:55:00|934.4|933.8|929.8|929.2|934.8|934.4|929.6|929.2|193694
1600682400000|2020-09-21 10:00:00|929.6|929|929.6|929|930.6|930.2|928.8|928.2|67611
1600682700000|2020-09-21 10:05:00|929.4|928.8|930.2|929.8|930.2|930|928.4|928|138965
1600683000000|2020-09-21 10:10:00|930|929.6|928.4|927.8|930|929.6|928.2|927.6|81101
1600683300000|2020-09-21 10:15:00|928.6|928|929.6|929.2|929.6|929.4|927.6|927.2|68693
1600683600000|2020-09-21 10:20:00|930|929.4|931.2|930.8|931.4|931.2|929.2|929|94257
1600683900000|2020-09-21 10:25:00|931|931|930|929.4|931.6|931|929.2|928.8|33952
1600684200000|2020-09-21 10:30:00|929.8|929.2|932.8|932.4|932.8|932.6|929.6|929|43598
1600684500000|2020-09-21 10:35:00|933|932.6|932.4|932|933.4|933.2|932|931.6|50461
1600684800000|2020-09-21 10:40:00|932.2|931.8|930.6|930.2|932.2|932|930|929.8|39642
1600685100000|2020-09-21 10:45:00|930.4|930.4|931.6|931.4|931.8|931.6|930.2|929.8|37643
1600685400000|2020-09-21 10:50:00|931.4|931.2|932.8|932.4|933|932.8|931.2|931|44164
1600685700000|2020-09-21 10:55:00|933|932.6|933|932.4|933.6|933.4|932.4|932|44087
1600686000000|2020-09-21 11:00:00|933.2|932.6|933.6|933.2|934.2|934|933|932.6|56830
1600686300000|2020-09-21 11:05:00|933.8|933.4|933.6|933.2|934.6|934.4|933.4|933.2|45532
1600686600000|2020-09-21 11:10:00|933.4|933|935.4|935.2|935.4|935.2|933.4|933|41851
1600686900000|2020-09-21 11:15:00|935.2|935|935.2|935|936.4|935.8|934.8|934.4|80366
1600687200000|2020-09-21 11:20:00|935.4|935.2|934.4|934|935.6|935.2|933.8|933.6|52856
1600687500000|2020-09-21 11:25:00|934.2|933.8|932.6|932.2|934.4|934.2|932|931.6|73117
1600687800000|2020-09-21 11:30:00|932.8|932.4|932.8|932.2|933.6|933.4|932|931.6|40034
1600688100000|2020-09-21 11:35:00|933|932.4|934|933.6|934.4|934.2|932.4|932|42544
1600688400000|2020-09-21 11:40:00|934.2|933.8|935.8|935.4|936|935.8|933.8|933.6|46446
1600688700000|2020-09-21 11:45:00|936|935.6|937|936.6|937|936.6|935.2|934.8|49019
1600689000000|2020-09-21 11:50:00|937.2|936.8|938.4|938|938.4|938|936.6|936.2|30141
1600689300000|2020-09-21 11:55:00|938.6|938.2|940|939.4|940.2|939.6|938.6|938|95556
1600689600000|2020-09-21 12:00:00|940.2|939.6|939.8|939.4|940.2|939.8|939|938.6|64105
1600689900000|2020-09-21 12:05:00|939.6|939.6|938.2|937.8|940.4|940.2|938.2|937.8|71061
1600690200000|2020-09-21 12:10:00|938.4|938|939.4|938.8|939.4|939|937.2|936.8|69635
1600690500000|2020-09-21 12:15:00|939.6|939|943.4|943|943.6|943.4|939.6|939|117266
1600690800000|2020-09-21 12:20:00|943.2|942.8|940.6|940.2|943.2|942.8|940|939.8|51396
1600691100000|2020-09-21 12:25:00|940.8|940.4|939.6|939.2|941.8|941.6|939.6|939|81310
1600691400000|2020-09-21 12:30:00|939.4|939|939|938.4|939.8|939.6|939|938.2|51233
1600691700000|2020-09-21 12:35:00|938.8|938.6|941.2|940.8|941.4|941.2|938.6|938.2|27573
1600692000000|2020-09-21 12:40:00|941|940.6|939.4|939|941.4|941|939|938.6|42823
1600692300000|2020-09-21 12:45:00|939.6|939.4|940.4|940|940.6|940.4|939.6|939.2|41878
1600692600000|2020-09-21 12:50:00|940.2|939.8|940.6|940|941.2|940.8|939.6|939.2|27842
1600692900000|2020-09-21 12:55:00|940.8|940.2|941.4|941|941.6|941.2|940.4|940|28161
1600693200000|2020-09-21 13:00:00|941.2|940.8|941.6|941.2|941.6|941.4|940.6|940.2|39894
1600693500000|2020-09-21 13:05:00|941.4|941|939.6|939|942|941.4|939.4|939|98367
1600693800000|2020-09-21 13:10:00|939.4|939.2|942.2|942|942.6|942.2|939.4|939|39547
1600694100000|2020-09-21 13:15:00|942|941.8|941|940.8|942.2|942|940.8|940.6|39828
1600694400000|2020-09-21 13:20:00|940.8|940.6|940.4|940.2|941.6|941.2|939.8|939.4|37528
1600694700000|2020-09-21 13:25:00|940.6|940.4|940.4|940|941.8|941.6|940|939.8|76887
1600695000000|2020-09-21 13:30:00|940.2|939.8|938|937.4|941.4|941.2|937.8|937.2|154850
1600695300000|2020-09-21 13:35:00|938.2|937.6|936.4|936|938.4|937.8|935.6|935.2|77876
1600695600000|2020-09-21 13:40:00|936.2|935.8|934.4|934|936.6|936.4|933.4|933.2|146972
1600695900000|2020-09-21 13:45:00|934|933.8|937.4|936.8|938.2|938|933.6|933.2|214920
1600696200000|2020-09-21 13:50:00|937.2|936.6|938.4|937.8|938.6|938|936|935.6|157435
1600696500000|2020-09-21 13:55:00|938.2|938|938.4|937.8|938.8|938.6|936.4|936|189597
1600696800000|2020-09-21 14:00:00|938.2|937.6|938.4|938|939.6|939.4|937.6|937.2|204926
1600697100000|2020-09-21 14:05:00|938.2|938.2|937.8|937.2|938.4|938.2|936.6|936.4|151483
1600697400000|2020-09-21 14:10:00|937.6|937|934.8|934.6|938.2|938|934.6|934.2|167565
1600697700000|2020-09-21 14:15:00|934.6|934.4|930.6|930.2|934.6|934.4|930.6|930|323772
1600698000000|2020-09-21 14:20:00|930.4|930|929.2|928.8|930.6|930.2|926.8|926.6|272038
1600698300000|2020-09-21 14:25:00|929.4|929|927.2|927|929.4|929|926.6|926.4|158046
1600698600000|2020-09-21 14:30:00|927|926.8|924.8|924.4|927.4|927.2|924|923.4|163966
1600698900000|2020-09-21 14:35:00|924.6|924.2|922.2|921.8|924.8|924.6|922|921.6|151293
1600699200000|2020-09-21 14:40:00|922|921.6|922.6|922.2|923.2|923|921.4|921|206680
1600699500000|2020-09-21 14:45:00|922.4|922.4|924.2|924|924.4|924.2|922|921.6|269136
1600699800000|2020-09-21 14:50:00|924|923.8|923.8|923.4|924|923.8|922.2|921.8|145072
1600700100000|2020-09-21 14:55:00|923.6|923.2|922.6|922.4|923.8|923.4|922.4|922|162187
1600700400000|2020-09-21 15:00:00|922.4|922.2|922.6|922.2|923.2|922.8|921.8|921.6|212505
1600700700000|2020-09-21 15:05:00|922.4|922|921.8|921.6|923|922.8|921.4|921.2|232342
1600701000000|2020-09-21 15:10:00|922|921.8|920.8|920.4|922.8|922.4|920.6|920.4|121652
1600701300000|2020-09-21 15:15:00|921|920.6|917.6|917|921|920.8|917.6|917|323606
1600758000000|2020-09-22 07:00:00|930|928|926.4|925.2|934.8|928.6|922.6|921|328786
1600758300000|2020-09-22 07:05:00|926.2|925|918.4|917.4|926.2|925|916.2|915|608103
1600758600000|2020-09-22 07:10:00|918.6|917.6|916|915.2|919.4|918.4|916|915|197310
1600758900000|2020-09-22 07:15:00|916.2|915|919.4|919|919.4|919.2|915|914.4|147867
1600759200000|2020-09-22 07:20:00|919.6|919.2|926|925.4|927.2|926.4|919.6|919|202277
1600759500000|2020-09-22 07:25:00|925.8|925.2|925.8|925.4|926.4|925.6|923.8|923.2|58976
1600759800000|2020-09-22 07:30:00|926|925.6|926.2|925.8|927.8|927|923.4|923|94510
1600760100000|2020-09-22 07:35:00|926|925.6|924|923.6|926.2|926|923.6|923|140017
1600760400000|2020-09-22 07:40:00|924.2|923.8|926|925.6|926.2|926|924.2|923.8|59217
1600760700000|2020-09-22 07:45:00|926.2|925.8|929|928.4|929.2|928.8|925.8|925|83512
1600761000000|2020-09-22 07:50:00|929.2|928.6|930.6|930|931.2|931|929|928.6|91417
1600761300000|2020-09-22 07:55:00|930.8|930.2|930.4|930|932|931.6|930|929.8|71901
1600761600000|2020-09-22 08:00:00|930.6|930.2|929.2|928.6|932|931.4|929.2|928.6|146981
1600761900000|2020-09-22 08:05:00|929|928.8|928.6|928|930.4|929.8|928|927.4|80010
1600762200000|2020-09-22 08:10:00|928.4|927.8|926.6|926.2|928.6|928.2|926.2|926|59948
1600762500000|2020-09-22 08:15:00|926.8|926|926.2|925.6|928.6|928|926.2|925.6|77847
1600762800000|2020-09-22 08:20:00|926|925.4|924.8|924.4|926|925.4|924.4|924|84385
1600763100000|2020-09-22 08:25:00|925|924.6|924.8|924.4|925.4|925.2|923.8|923.4|51796
1600763400000|2020-09-22 08:30:00|924.6|924.2|924.2|923.8|925.4|925.2|924|923.4|42116
1600763700000|2020-09-22 08:35:00|924|923.6|923.2|922.8|924.2|923.8|921.8|921.4|114581
1600764000000|2020-09-22 08:40:00|923.4|923|921.8|921.4|923.4|923.2|921.6|921.2|42366
1600764300000|2020-09-22 08:45:00|921.6|921.2|921.4|921|923|922.8|921.2|921|83527
1600764600000|2020-09-22 08:50:00|921.2|921.2|921|920.6|921.8|921.4|920.2|920|27141
1600764900000|2020-09-22 08:55:00|921.2|920.8|922.6|922.2|922.6|922.4|921|920.8|62726
1600765200000|2020-09-22 09:00:00|922.4|922|920.8|920.6|922.6|922|920.6|920.4|72466
1600765500000|2020-09-22 09:05:00|921|920.8|920.2|919.8|921.6|921.4|919.8|919.6|180917
1600765800000|2020-09-22 09:10:00|920.4|920|921.6|921.2|922.2|922|920.4|920|111811
1600766100000|2020-09-22 09:15:00|921.8|921.4|920.2|919.6|922|921.6|920|919.6|45435
1600766400000|2020-09-22 09:20:00|920|919.4|921.2|920.8|921.2|921|919.4|919|50072
1600766700000|2020-09-22 09:25:00|921.4|921|919.8|919.2|921.8|921.4|919|918.6|82176
1600767000000|2020-09-22 09:30:00|920|919.4|918.6|918.2|920|919.6|918|917.6|62066
1600767300000|2020-09-22 09:35:00|918.8|918.4|919|918.6|919.8|919.4|918.2|917.8|63208
1600767600000|2020-09-22 09:40:00|918.8|918.4|920.6|920.2|921.2|920.6|918.6|918.4|43161
1600767900000|2020-09-22 09:45:00|920.8|920.4|920|919.6|920.8|920.4|919|918.8|80048
1600768200000|2020-09-22 09:50:00|920.2|920|919.2|918.6|921.2|921|919|918.6|153135
1600768500000|2020-09-22 09:55:00|919|918.4|918.6|918.2|919.8|919.4|918.6|918.2|34576
1600768800000|2020-09-22 10:00:00|918.8|918|918.2|917.8|918.8|918.6|917.2|917|66265
1600769100000|2020-09-22 10:05:00|918|917.6|917.2|916.6|918.2|918|916.8|916.4|39866
1600769400000|2020-09-22 10:10:00|917|916.4|916.6|916.2|917.6|917.2|915.8|915.4|159556
1600769700000|2020-09-22 10:15:00|916.4|916.4|916.4|916|916.8|916.6|915.6|915.2|95112
1600770000000|2020-09-22 10:20:00|916.6|916.2|920.6|920.2|920.6|920.2|916.4|916|30191
1600770300000|2020-09-22 10:25:00|920.8|920.4|918.2|917.8|920.8|920.4|917.8|917.4|72687
1600770600000|2020-09-22 10:30:00|918.4|918|919.8|919.6|920.2|919.8|918.4|918|71074
1600770900000|2020-09-22 10:35:00|920|919.8|919.6|919.2|921.2|920.6|919|918.6|105310
1600771200000|2020-09-22 10:40:00|919.4|919.4|920.4|920.2|920.8|920.4|919.4|918.8|45817
1600771500000|2020-09-22 10:45:00|920.2|920|918.8|918.4|920.6|920.2|918.6|918.2|109535
1600771800000|2020-09-22 10:50:00|918.6|918.6|918.8|918.4|919.2|918.8|918.4|918|25679
1600772100000|2020-09-22 10:55:00|918.6|918.2|919.8|919.4|921.2|920.8|918.4|918|49889
1600772400000|2020-09-22 11:00:00|919.6|919.2|919|918.8|920.2|919.6|918.8|918.4|62290
1600772700000|2020-09-22 11:05:00|919.2|918.6|919.2|918.6|919.6|919.2|917.8|917.4|100820
1600773000000|2020-09-22 11:10:00|919.4|918.8|921.4|921|921.6|921|918.6|918.2|37750
1600773300000|2020-09-22 11:15:00|921.2|920.8|921.6|921.2|922.2|921.8|920.8|920.4|90059
1600773600000|2020-09-22 11:20:00|921.2|921|922.4|922|922.4|922|921|920.8|140829
1600773900000|2020-09-22 11:25:00|922.2|922.2|925|924.4|925.2|924.8|922.2|922|200639
1600774200000|2020-09-22 11:30:00|924.8|924.6|925|924.8|925.2|925|924.2|924|52534
1600774500000|2020-09-22 11:35:00|925.2|925|924.4|924|925.4|925|924.2|924|41721
1600774800000|2020-09-22 11:40:00|924.6|924.2|922.4|921.8|924.6|924.4|922|921.6|141985
1600775100000|2020-09-22 11:45:00|922.2|922|920.8|920.4|922.4|922|920.6|920.4|32770
1600775400000|2020-09-22 11:50:00|920.6|919.8|919.2|918.8|921.2|920.6|918.8|918.4|102411
1600775700000|2020-09-22 11:55:00|919.4|918.6|919|918.6|919.8|919.4|918.8|918.2|33256
1600776000000|2020-09-22 12:00:00|919.2|918.4|917.8|917.2|920.2|919.8|917.4|917|65951
1600776300000|2020-09-22 12:05:00|918|917.4|918|917.4|918.2|918|917|916.4|46087
1600776600000|2020-09-22 12:10:00|917.8|917.2|917.8|917.6|918.4|918|917.2|917|49070
1600776900000|2020-09-22 12:15:00|918|917.4|917.8|917.2|919.4|919|917.4|917|111832
1600777200000|2020-09-22 12:20:00|918|917.4|916.6|916.2|918|917.6|916|915.6|42867
1600777500000|2020-09-22 12:25:00|916.4|916|917|916.6|917.4|917|916|915.6|54355
1600777800000|2020-09-22 12:30:00|916.8|916.4|919.4|919|920|919.6|916.8|916.4|73242
1600778100000|2020-09-22 12:35:00|919.6|919.2|919|918.4|920.4|919.8|918.4|918|58012
1600778400000|2020-09-22 12:40:00|918.8|918.6|918.8|918.4|919.2|919|918.6|918.2|26839
1600778700000|2020-09-22 12:45:00|919|918.6|918.6|918.2|919.2|918.8|918.2|918|35700
1600779000000|2020-09-22 12:50:00|918.8|918.4|918.6|918|919.4|919|918.4|918|74565
1600779300000|2020-09-22 12:55:00|918.4|918.2|919|918.6|920|919.8|918.2|918|45587
1600779600000|2020-09-22 13:00:00|918.8|918.8|918.6|918.2|919.8|919.6|918.2|918|61000
1600779900000|2020-09-22 13:05:00|918.8|918.4|919.6|919.2|919.8|919.4|918.8|918.4|48877
1600780200000|2020-09-22 13:10:00|919.8|919.4|918.6|918.2|919.8|919.6|918.2|918|86248
1600780500000|2020-09-22 13:15:00|918.4|918|917.6|917.2|918.4|918.2|916.4|916.2|91116
1600780800000|2020-09-22 13:20:00|917.8|917|917.2|916.8|917.8|917.4|917|916.8|56134
1600781100000|2020-09-22 13:25:00|917.4|917|918.8|918.6|919.6|919.2|917.4|917|79603
1600781400000|2020-09-22 13:30:00|918.6|918.4|920|919.4|920.8|920.4|918.2|917.8|116452
1600781700000|2020-09-22 13:35:00|919.8|919.2|923.4|922.8|923.4|923|918.8|918.6|90572
1600782000000|2020-09-22 13:40:00|923.2|923|924.6|924.4|925|924.4|923.2|922.8|146231
1600782300000|2020-09-22 13:45:00|924.8|924.6|919.8|919.6|925.4|925.2|919.8|919.6|113430
1600782600000|2020-09-22 13:50:00|919.6|919.4|917.6|917.4|919.8|919.6|917|916.8|150184
1600782900000|2020-09-22 13:55:00|917.4|917.2|916|915.8|918.2|917.8|916|915.4|276171
1600783200000|2020-09-22 14:00:00|916.2|916|916|915.6|916.8|916.4|914.6|914.2|237494
1600783500000|2020-09-22 14:05:00|915.8|915.4|917|916.4|917.2|916.8|914.8|914.4|149329
1600783800000|2020-09-22 14:10:00|916.8|916.2|917.4|917.2|917.8|917.4|915.6|915.4|140440
1600784100000|2020-09-22 14:15:00|917.6|917|919.4|919|919.6|919.2|917.4|917|105777
1600784400000|2020-09-22 14:20:00|919.2|918.8|918|917.6|919.8|919.6|917.8|917.4|76004
1600784700000|2020-09-22 14:25:00|917.8|917.4|919.4|919|919.4|919.2|917|916.6|72376
1600785000000|2020-09-22 14:30:00|919.6|919.2|918|917.6|919.8|919.4|917.8|917.4|74420
1600785300000|2020-09-22 14:35:00|918.2|918|917.4|916.8|919.4|919|917.2|916.8|97125
1600785600000|2020-09-22 14:40:00|917.2|916.6|914.6|914.4|917.4|917.2|914.6|914.2|89196
1600785900000|2020-09-22 14:45:00|914.4|914.2|911.8|911.4|914.6|914.4|911.4|911.2|155340
1600786200000|2020-09-22 14:50:00|911.6|911.2|910.8|910.6|912|911.8|910.4|910|147778
1600786500000|2020-09-22 14:55:00|910.6|910.4|909|908.6|911.2|911|908.8|908.4|135876
1600786800000|2020-09-22 15:00:00|908.8|908.4|909.2|908.8|910|909.6|908|907.8|237273
1600787100000|2020-09-22 15:05:00|909.4|909|910.6|910.4|911|910.6|909|908.6|190334
1600787400000|2020-09-22 15:10:00|910.8|910.6|911.6|911.4|912.6|912.4|910.4|910|150573
1600787700000|2020-09-22 15:15:00|911.4|911.2|913.6|913|913.8|913.6|911.4|911.2|138927
1600844400000|2020-09-23 07:00:00|918.2|917|913.6|912.6|918.6|917.2|913.6|912.6|156553
1600844700000|2020-09-23 07:05:00|912|912.2|908.2|907.2|913.4|912.2|907.2|906|331642
1600845000000|2020-09-23 07:10:00|908.4|907.4|910|909.2|911|910.2|908|907.2|71547
1600845300000|2020-09-23 07:15:00|909.8|909|910.4|909.8|910.4|909.8|908|907.6|120117
1600845600000|2020-09-23 07:20:00|910.2|909.6|912.4|911.8|913.8|913|908.6|908|142923
1600845900000|2020-09-23 07:25:00|912.6|912|910.8|910.4|912.6|912.2|909.6|909|70162
1600846200000|2020-09-23 07:30:00|911|910.6|911.4|911|914.4|913.4|909.4|909.2|99499
1600846500000|2020-09-23 07:35:00|911.2|910.8|912|911.6|913|912.4|910|909.2|45819
1600846800000|2020-09-23 07:40:00|911.8|911.4|914.6|914|914.8|914.2|911.6|910.8|62819
1600847100000|2020-09-23 07:45:00|914.8|914.2|916.8|916|917|916.6|913.6|913|101643
1600847400000|2020-09-23 07:50:00|916.6|915.8|918|917.6|918|917.6|914.6|914.2|129036
1600847700000|2020-09-23 07:55:00|918.2|917.8|918.6|918.2|919.2|918.8|916.6|916|83723
1600848000000|2020-09-23 08:00:00|918.4|918|918.8|918.2|920.6|920|917.2|917|85153
1600848300000|2020-09-23 08:05:00|918.6|918.4|917|916.6|918.8|918.4|917|916.6|63952
1600848600000|2020-09-23 08:10:00|917.2|916.8|919.2|918.8|919.4|918.8|916.6|916|60943
1600848900000|2020-09-23 08:15:00|919|918.6|919.4|919.2|920.8|920.4|918.8|918.4|67032
1600849200000|2020-09-23 08:20:00|919.6|919.4|918|917.6|919.8|919.4|918|917.6|40719
1600849500000|2020-09-23 08:25:00|918.2|917.4|920.2|919.6|920.4|919.8|918|917.4|74163
1600849800000|2020-09-23 08:30:00|920.4|919.8|923.2|922.8|923.8|923.2|920.4|919.8|196097
1600850100000|2020-09-23 08:35:00|923.4|923|925|924.4|925.4|925|923.2|923|95007
1600850400000|2020-09-23 08:40:00|924.8|924.6|925|924.6|925.8|925|923.8|923.6|67372
1600850700000|2020-09-23 08:45:00|925.2|924.4|924|923.6|925.8|925.4|923.6|923|86721
1600851000000|2020-09-23 08:50:00|923.8|923.4|924.8|924.4|925.6|925.2|923.4|923|69469
1600851300000|2020-09-23 08:55:00|925|924.2|924.4|924|925.4|924.8|924.2|924|34028
1600851600000|2020-09-23 09:00:00|924.6|924.2|925.4|925|926|925.6|924.4|924|44429
1600851900000|2020-09-23 09:05:00|925.2|925.2|924.2|923.6|925.8|925.4|923.6|923|72011
1600852200000|2020-09-23 09:10:00|924.4|923.8|925|924.6|925.2|924.8|923.8|923.4|31052
1600852500000|2020-09-23 09:15:00|924.8|924.4|924.6|924.2|926|925.6|924.6|924.2|20905
1600852800000|2020-09-23 09:20:00|924.8|924.4|925.8|925.4|925.8|925.6|924.6|924.2|49970
1600853100000|2020-09-23 09:25:00|925.6|925.2|924.6|924.2|926|925.8|924.4|924|55238
1600853400000|2020-09-23 09:30:00|924.8|924.4|924.6|924.4|925.6|925.2|924|923.8|33306
1600853700000|2020-09-23 09:35:00|924.8|924.6|923.4|923|925.2|924.8|923.4|923|38023
1600854000000|2020-09-23 09:40:00|923.6|923.2|922|921.6|924.2|923.8|922|921.4|45772
1600854300000|2020-09-23 09:45:00|921.8|921.4|922|921.6|923|922.6|921.8|921.4|18060
1600854600000|2020-09-23 09:50:00|922.2|921.8|922|921.6|922.4|922|921.2|920.8|61225
1600854900000|2020-09-23 09:55:00|922.2|921.8|922.2|921.8|922.4|922|920.8|920.4|40507
1600855200000|2020-09-23 10:00:00|922.4|921.6|921.4|921.2|922.8|922.6|921.4|921|24390
1600855500000|2020-09-23 10:05:00|921.2|921|920.4|920.2|921.6|921.2|919.6|919.2|50784
1600855800000|2020-09-23 10:10:00|920.2|920|919.8|919.4|920.2|920|919.6|919|19231
1600856100000|2020-09-23 10:15:00|919.6|919.2|917.4|917|919.8|919.4|917.2|916.8|94371
1600856400000|2020-09-23 10:20:00|917.6|917.2|922.4|922.2|922.6|922.4|917.6|917.2|393571
1600856700000|2020-09-23 10:25:00|922.6|922.4|924.2|923.8|924.8|924.4|922|921.8|118548
1600857000000|2020-09-23 10:30:00|924|923.6|926.4|926|926.4|926.2|924|923.6|110626
1600857300000|2020-09-23 10:35:00|926.2|925.8|923.8|923.6|926.4|926|923.8|923.6|122362
1600857600000|2020-09-23 10:40:00|923.6|923.4|922.4|922.2|924|923.6|922.2|922|40116
1600857900000|2020-09-23 10:45:00|922.2|922|924.2|923.8|924.4|923.8|922|921.8|80784
1600858200000|2020-09-23 10:50:00|924.4|924|925.8|925.4|926|925.4|923.8|923.4|22311
1600858500000|2020-09-23 10:55:00|925.6|925.2|924.8|924.2|925.6|925.2|924.4|924.2|32879
1600858800000|2020-09-23 11:00:00|924.6|924.4|923.8|923.4|924.6|924.4|923.6|923.2|41581
1600859100000|2020-09-23 11:05:00|924|923.6|924|923.4|924.6|924|923.6|923.2|31713
1600859400000|2020-09-23 11:10:00|923.8|923.2|923|922.4|923.8|923.4|922.8|922.2|21874
1600859700000|2020-09-23 11:15:00|923.2|922.6|923.4|923|924.4|924.2|923|922.4|57631
1600860000000|2020-09-23 11:20:00|923.2|922.8|922.2|921.8|923.2|922.8|921.8|921.6|29878
1600860300000|2020-09-23 11:25:00|922.4|922|920.4|920.2|922.4|922.2|920.4|920.2|48131
1600860600000|2020-09-23 11:30:00|920.6|920.4|921.2|921|921.2|921|920.2|920|94735
1600860900000|2020-09-23 11:35:00|921.4|921.2|922.6|922.2|922.6|922.2|921|920.8|19900
1600861200000|2020-09-23 11:40:00|922.8|922|921.6|921.2|923|922.6|921.6|921|23316
1600861500000|2020-09-23 11:45:00|921.8|921.4|922|921.6|923|922.6|921.8|921.4|55685
1600861800000|2020-09-23 11:50:00|921.8|921.4|921.6|921.2|922.2|922|921.4|921|32895
1600862100000|2020-09-23 11:55:00|921.8|921.4|921.8|921.4|922.2|921.8|921.4|921.2|41372
1600862400000|2020-09-23 12:00:00|922|921.6|920.8|920.4|922|921.6|919.6|919.2|38893
1600862700000|2020-09-23 12:05:00|921|920.6|921|920.8|921.8|921.6|920.6|920.2|31841
1600863000000|2020-09-23 12:10:00|920.8|920.6|921|920.8|921|920.8|920.2|919.8|23396
1600863300000|2020-09-23 12:15:00|921.2|921|919.6|919.2|921.2|921|919.6|919.2|45669
1600863600000|2020-09-23 12:20:00|919.4|919|919|918.6|919.6|919.2|917|916.6|85843
1600863900000|2020-09-23 12:25:00|918.8|918.4|918.8|918.4|919|918.6|917.6|917.2|27917
1600864200000|2020-09-23 12:30:00|919|918.6|919.8|919.6|920|919.8|919|918.6|20075
1600864500000|2020-09-23 12:35:00|919.6|919.4|920.4|920|920.6|920.2|919.4|919.2|45124
1600864800000|2020-09-23 12:40:00|920.8|920.2|920.6|920.2|921.8|921.4|920.4|920|73239
1600865100000|2020-09-23 12:45:00|920.4|920|919.6|919.2|920.4|920|919|918.6|44192
1600865400000|2020-09-23 12:50:00|919.4|919|919.4|919|919.6|919.4|918.4|918|46953
1600865700000|2020-09-23 12:55:00|919.6|919.2|921|920.6|921|920.6|919.6|919.2|23602
1600866000000|2020-09-23 13:00:00|921.2|920.8|919.8|919.4|921.2|921|919.6|919.4|40081
1600866300000|2020-09-23 13:05:00|920|919.6|920.2|919.8|920.4|920|919.8|919.4|27114
1600866600000|2020-09-23 13:10:00|920.4|920|920|919.6|920.6|920.2|919.4|919|42439
1600866900000|2020-09-23 13:15:00|919.8|919.8|919.6|919.2|920|919.8|919.4|919|32476
1600867200000|2020-09-23 13:20:00|919.8|919|919.4|919.2|921.2|920.8|919.4|919|77645
1600867500000|2020-09-23 13:25:00|919.2|919|919.2|918.8|920.2|919.8|918.8|918.6|49510
1600867800000|2020-09-23 13:30:00|919|918.6|920.4|920.2|920.6|920.4|917.8|917.6|182945
1600868100000|2020-09-23 13:35:00|920.6|920.4|921.6|921|922.2|921.6|920.2|919.8|119097
1600868400000|2020-09-23 13:40:00|921.8|921.2|920.6|920|923|922.6|919|918.4|75590
1600868700000|2020-09-23 13:45:00|920.8|920.2|919|918.8|921.6|921.2|918.8|918.6|102863
1600869000000|2020-09-23 13:50:00|919.2|919|915.8|915.4|919.6|919.4|915.6|915.2|99262
1600869300000|2020-09-23 13:55:00|915.6|915.2|916.4|916|917.4|917.2|915.4|915|79038
1600869600000|2020-09-23 14:00:00|916.6|916.2|917.4|917.2|917.4|917.2|915.8|915.4|113985
1600869900000|2020-09-23 14:05:00|917.2|917|913.8|913.4|917.4|917|913.8|913.2|104865
1600870200000|2020-09-23 14:10:00|914|913.6|914.8|914.4|916.8|916.2|914|913.6|144545
1600870500000|2020-09-23 14:15:00|915|914.6|915.2|914.6|916.2|915.8|914|913.4|129752
1600870800000|2020-09-23 14:20:00|915|914.4|914.4|913.8|915.8|915.6|914.2|913.6|87804
1600871100000|2020-09-23 14:25:00|914.2|914|916|915.6|918|917.6|914.2|914|97581
1600871400000|2020-09-23 14:30:00|915.8|915.8|913.8|913.2|917|916.6|913.6|913.2|125362
1600871700000|2020-09-23 14:35:00|913.6|913|911|910.6|913.6|913|910|909.4|175634
1600872000000|2020-09-23 14:40:00|910.8|910|914.6|914.2|914.8|914.2|910.2|909.8|152081
1600872300000|2020-09-23 14:45:00|914.4|914|915.4|915.2|915.6|915.2|913.8|913.6|77366
1600872600000|2020-09-23 14:50:00|915.2|915|914|913.6|915.6|915.4|912.4|912.2|113665
1600872900000|2020-09-23 14:55:00|914.2|913.8|913.4|913.2|915.8|915.4|913.2|913|94217
1600873200000|2020-09-23 15:00:00|913.2|913|914.4|914|914.6|914.2|912.2|912|201112
1600873500000|2020-09-23 15:05:00|914.6|914.2|914.6|914.2|915.8|915.4|913.8|913.4|164040
1600873800000|2020-09-23 15:10:00|914.8|914.4|914.2|913.8|915|914.6|913.2|912.8|115411
1600874100000|2020-09-23 15:15:00|914|913.6|911.6|911.4|914.2|913.8|911|910.6|133975
1600930800000|2020-09-24 07:00:00|898.4|897|893|893|898.4|897|893|884|410785
1600931100000|2020-09-24 07:05:00|885|875|886.4|885|892.2|890.8|878|875|819809
1600931400000|2020-09-24 07:10:00|886.2|885.6|892|891.4|894.2|893.4|885|884.6|214694
1600931700000|2020-09-24 07:15:00|891.8|891.2|892.8|892.2|894.4|893.6|890.2|889.6|210011
1600932000000|2020-09-24 07:20:00|893|892.4|890.8|890.4|893.4|893|890.6|890|134622
1600932300000|2020-09-24 07:25:00|890.6|890.2|890.8|890.2|893.2|892.8|890.6|890|186418
1600932600000|2020-09-24 07:30:00|890.6|890|891.2|890.6|891.2|890.6|889.4|889|216434
1600932900000|2020-09-24 07:35:00|891.4|890.4|892.4|891.6|893.8|893.4|889.8|889.4|122094
1600933200000|2020-09-24 07:40:00|892.2|891.4|893|892.6|893.4|893|891.6|891.2|88475
1600933500000|2020-09-24 07:45:00|892.8|892.4|893.2|892.6|895|894.6|892|891.8|109199
1600933800000|2020-09-24 07:50:00|893.4|892.8|894.6|894.2|895.8|895.4|893.4|892.8|112975
1600934100000|2020-09-24 07:55:00|894.4|894|896.2|895.8|896.8|896.2|893.8|893.4|119515
1600934400000|2020-09-24 08:00:00|896.4|896|893.6|893|897|896.2|893.2|892.6|115228
1600934700000|2020-09-24 08:05:00|893.8|893.2|893|892.4|894.2|893.8|891.8|891.6|98459
1600935000000|2020-09-24 08:10:00|892.8|892.2|889.8|889.4|893.2|892.8|889.6|889.2|146037
1600935300000|2020-09-24 08:15:00|889.6|889.2|891.2|890.8|891.8|891.2|889.2|888.8|99239
1600935600000|2020-09-24 08:20:00|891|890.6|891.6|891.2|892.4|891.8|890.8|890.6|61983
1600935900000|2020-09-24 08:25:00|891.8|891.4|893.8|893.4|894.2|893.8|891.4|891.2|91757
1600936200000|2020-09-24 08:30:00|893.6|893.6|893|892.8|893.8|893.6|892|891.6|111265
1600936500000|2020-09-24 08:35:00|893.2|893|892.4|892|894.2|893.8|891.8|891.4|64645
1600936800000|2020-09-24 08:40:00|892.6|892.2|893|892.8|893.2|892.8|892|890.8|97875
1600937100000|2020-09-24 08:45:00|893.2|892.6|890.8|890.4|893.2|892.6|890.8|890.4|55278
1600937400000|2020-09-24 08:50:00|890.6|890.2|890|889.4|890.6|890.4|888.8|888.2|164408
1600937700000|2020-09-24 08:55:00|890.2|889.6|889.4|889.2|890.8|890.4|889.2|888.8|84250
1600938000000|2020-09-24 09:00:00|889.2|889|887.4|887|889.6|889.2|887.4|887|76615
1600938300000|2020-09-24 09:05:00|887.6|887.2|887|886.8|888|887.8|886.6|886.2|97809
1600938600000|2020-09-24 09:10:00|887.2|886.6|887.8|887.6|888|887.8|887|886.6|60374
1600938900000|2020-09-24 09:15:00|888|887.8|889.6|889.2|889.6|889.2|887.8|887.4|79413
1600939200000|2020-09-24 09:20:00|889.4|889|891.4|891|891.8|891.4|889.2|888.8|39380
1600939500000|2020-09-24 09:25:00|891.2|891.2|892.2|891.8|892.6|892.4|891.2|891|54875
1600939800000|2020-09-24 09:30:00|892|891.6|890.8|890.4|892.8|892.6|890.8|890.2|90810
1600940100000|2020-09-24 09:35:00|890.4|890.2|890|889.8|891|890.4|890|889.8|40941
1600940400000|2020-09-24 09:40:00|890.6|890|891.8|891.6|892|891.6|890|889.4|49320
1600940700000|2020-09-24 09:45:00|892|891.8|891|890.6|892|891.8|890.8|890.4|43620
1600941000000|2020-09-24 09:50:00|891.2|890.8|890.6|890.2|892|891.6|890.2|890|41612
1600941300000|2020-09-24 09:55:00|890.4|890.4|891.6|891.2|891.8|891.6|890.4|890|27629
1600941600000|2020-09-24 10:00:00|891.4|891|892|891.8|892.4|892|891|890.8|35387
1600941900000|2020-09-24 10:05:00|892.2|892|891.8|891.6|892.6|892.2|891.6|891.4|51472
1600942200000|2020-09-24 10:10:00|892|891.8|891|890.8|892.2|892|890.4|890.2|41539
1600942500000|2020-09-24 10:15:00|890.8|890.6|891.4|891|891.4|891|890.4|890.2|27047
1600942800000|2020-09-24 10:20:00|891.2|891.2|893.4|893|893.4|893|891|890.6|64288
1600943100000|2020-09-24 10:25:00|893.6|893.2|894.2|893.8|894.4|894.2|892.8|892.6|29328
1600943400000|2020-09-24 10:30:00|894|893.6|892.2|891.6|894.2|894|891.2|890.8|52548
1600943700000|2020-09-24 10:35:00|892|891.4|891.8|891.4|892.6|891.8|890.8|890.6|140006
1600944000000|2020-09-24 10:40:00|891.6|891.6|891.6|891.2|891.6|891.6|890.8|890.6|31213
1600944300000|2020-09-24 10:45:00|891.8|891.4|896.2|895.8|896.4|895.8|891.6|891.2|37893
1600944600000|2020-09-24 10:50:00|896.4|896|898.2|897.6|898.4|897.8|896|895.8|74967
1600944900000|2020-09-24 10:55:00|898|897.4|895.8|895.4|898.4|897.8|895.4|895.2|59457
1600945200000|2020-09-24 11:00:00|895.6|895.2|896|895.4|897.6|897.2|895.6|895.2|40433
1600945500000|2020-09-24 11:05:00|895.8|895.6|895.8|895.4|896.6|896.2|895.4|895|34863
1600945800000|2020-09-24 11:10:00|896|895.6|895.2|894.8|896|895.8|895|894.6|35241
1600946100000|2020-09-24 11:15:00|895|894.6|896.2|895.8|896.4|895.8|894.8|894.4|35557
1600946400000|2020-09-24 11:20:00|896|895.6|895.6|895.4|896.2|895.8|895.4|895|31074
1600946700000|2020-09-24 11:25:00|895.8|895.6|896.2|895.8|896.4|896|895|894.8|30737
1600947000000|2020-09-24 11:30:00|896.4|896|897.8|897.2|898|897.6|896.4|896|49377
1600947300000|2020-09-24 11:35:00|898|897.4|898.4|898.2|898.8|898.4|898|897.4|29750
1600947600000|2020-09-24 11:40:00|898.2|898|898|897.6|898.6|898.2|897.4|897|51932
1600947900000|2020-09-24 11:45:00|898.2|898|897.8|897.2|898.8|898.4|897.8|897.2|33935
1600948200000|2020-09-24 11:50:00|897.6|897|897.8|897.2|898.2|898|896.8|896.4|46207
1600948500000|2020-09-24 11:55:00|898|897.4|897|896.8|898.2|898|897|896.8|27448
1600948800000|2020-09-24 12:00:00|896.8|896.6|895|894.6|897|896.8|894.6|894.4|165504
1600949100000|2020-09-24 12:05:00|894.8|894.8|895.4|895|895.4|895|893.4|893|127810
1600949400000|2020-09-24 12:10:00|895.2|894.8|897.2|896.8|897.2|897|895.2|894.8|39276
1600949700000|2020-09-24 12:15:00|897.4|896.6|897.8|897.4|898.2|898|896.4|896|32208
1600950000000|2020-09-24 12:20:00|897.6|897.6|894.8|894.4|897.8|897.6|894.8|894.4|47366
1600950300000|2020-09-24 12:25:00|894.6|894.6|895|894.6|895.6|895|894.2|894|46643
1600950600000|2020-09-24 12:30:00|895.2|894.4|893.4|893.2|895.2|894.8|893.2|893|145931
1600950900000|2020-09-24 12:35:00|893.6|893.4|891.8|891.6|893.6|893.4|891.8|891.6|86256
1600951200000|2020-09-24 12:40:00|891.6|891.4|892.8|892.4|893.6|893.4|891.4|891|54075
1600951500000|2020-09-24 12:45:00|892.6|892.6|894.2|893.8|895|894.6|892.6|892.4|26580
1600951800000|2020-09-24 12:50:00|894.4|894|894.4|894|895.4|894.8|893.8|893.4|65387
1600952100000|2020-09-24 12:55:00|894.2|894.2|895.8|895.4|895.8|895.6|894.2|894|27029
1600952400000|2020-09-24 13:00:00|895.6|895.6|894.8|894.2|896.4|896|894.4|894.2|53913
1600952700000|2020-09-24 13:05:00|894.6|894|894|893.6|895.2|894.8|893.6|893.4|30972
1600953000000|2020-09-24 13:10:00|893.8|893.4|892.4|892|893.8|893.4|891.8|891.2|30231
1600953300000|2020-09-24 13:15:00|892.2|892.2|890.4|889.8|892.2|892.2|889.6|889.4|46648
1600953600000|2020-09-24 13:20:00|890.2|890|891.8|891.4|891.8|891.6|889.4|889|200094
1600953900000|2020-09-24 13:25:00|892|891.6|893.4|892.8|893.6|893.4|891.8|891.6|37225
1600954200000|2020-09-24 13:30:00|893.2|893|890|889.6|893.6|893.4|889.2|888.6|90076
1600954500000|2020-09-24 13:35:00|890.2|889.8|889|888.6|891.8|891.6|888.8|888.4|133884
1600954800000|2020-09-24 13:40:00|888.8|888.4|890.8|890.4|892|891.4|888|887.6|122472
1600955100000|2020-09-24 13:45:00|890.6|890.2|897.6|897|897.8|897.6|890.2|889.6|114272
1600955400000|2020-09-24 13:50:00|897.8|897.2|896|895.6|898.2|898|894.2|893.6|73750
1600955700000|2020-09-24 13:55:00|895.8|895.4|892.6|891.8|896|895.4|891.6|891.2|55987
1600956000000|2020-09-24 14:00:00|892.8|892|895.2|894.6|896.4|896|892.8|892|104710
1600956300000|2020-09-24 14:05:00|895.4|894.8|898|897.6|898.4|897.8|895|894.6|108450
1600956600000|2020-09-24 14:10:00|897.8|897.4|896.4|896|897.8|897.4|895.4|894.8|67529
1600956900000|2020-09-24 14:15:00|896.6|896.2|898|897.6|898.6|898.2|896.2|895.8|101075
1600957200000|2020-09-24 14:20:00|897.8|897.4|894.6|894.4|898|897.4|894.6|894.2|119224
1600957500000|2020-09-24 14:25:00|894.8|894.6|893.4|892.8|895|894.8|892.8|892.4|118775
1600957800000|2020-09-24 14:30:00|893.2|892.6|891.8|891.6|893.2|892.6|891.2|890.8|101366
1600958100000|2020-09-24 14:35:00|891.6|891.4|892.8|892.4|893.8|893.4|891.4|890.8|109677
1600958400000|2020-09-24 14:40:00|892.6|892.6|893|892.8|894.8|894.4|892.4|892.2|85471
1600958700000|2020-09-24 14:45:00|893.2|893|893|892.6|896|895.4|892.8|892.6|62939
1600959000000|2020-09-24 14:50:00|892.8|892.4|892|891.6|893|892.8|891|890.6|127481
1600959300000|2020-09-24 14:55:00|891.8|891.4|891.4|891.2|892|891.8|890|889.6|150347
1600959600000|2020-09-24 15:00:00|891.6|891|891.2|891|893|892.6|891|890.8|220920
1600959900000|2020-09-24 15:05:00|891.4|891.2|889.8|889.6|892.4|892|889.8|889.4|102143
1600960200000|2020-09-24 15:10:00|890|889.8|892.8|892.4|893|892.6|889.6|889.2|121455
1600960500000|2020-09-24 15:15:00|892.6|892.2|891|890.6|892.6|892.4|891|890.6|128910
1601017200000|2020-09-25 07:00:00|900|896.2|894.8|893.2|902.2|901|894.6|893|163207
1601017500000|2020-09-25 07:05:00|894.6|893.4|896.8|896|898.4|897.2|892.4|892|87964
1601017800000|2020-09-25 07:10:00|896.6|895.8|895|894.4|896.6|896.2|894.2|893.2|130314
1601018100000|2020-09-25 07:15:00|894.4|894.2|893.8|893.2|896.2|895.8|892.8|892.2|116450
1601018400000|2020-09-25 07:20:00|893.6|893|892.6|891.8|894.8|894.2|890.8|890.2|45510
1601018700000|2020-09-25 07:25:00|892.4|891.6|895|894.4|895.2|894.4|892|891.2|49280
1601019000000|2020-09-25 07:30:00|894.8|894.2|893.6|893|895.2|894.6|892.4|891.8|35160
1601019300000|2020-09-25 07:35:00|893.4|892.8|893.6|892.8|895|894.4|893|892.4|33899
1601019600000|2020-09-25 07:40:00|894|893|893.6|893|894.2|894|892.2|892|57532
1601019900000|2020-09-25 07:45:00|893.4|892.8|892.8|892.2|893.6|893.2|892|891.6|28229
1601020200000|2020-09-25 07:50:00|892.6|892|890.4|889.8|893|892.4|889.6|889.2|53380
1601020500000|2020-09-25 07:55:00|890.6|890|890.2|889.6|891.2|891|889.8|889.6|67760
1601020800000|2020-09-25 08:00:00|890|889.8|889.8|889.2|891.2|890.8|889.6|889|46454
1601021100000|2020-09-25 08:05:00|889.6|889|886.4|886|889.6|889.2|885.8|885.2|79308
1601021400000|2020-09-25 08:10:00|886.2|885.8|885|884.6|886.4|885.8|884|883.6|46913
1601021700000|2020-09-25 08:15:00|884.8|884.4|883.6|883.2|884.8|884.4|883|882.6|63279
1601022000000|2020-09-25 08:20:00|883.4|883|883.6|883.2|883.8|883.4|881.8|881.4|80366
1601022300000|2020-09-25 08:25:00|883.4|883|883.2|882.8|884|883.6|882.6|882.2|34786
1601022600000|2020-09-25 08:30:00|883|882.6|883|882.6|884.2|883.8|882.8|882.4|31864
1601022900000|2020-09-25 08:35:00|883.2|882.8|883.2|882.8|883.8|883.4|882.6|882.4|55198
1601023200000|2020-09-25 08:40:00|883.4|883|884|883.6|884.2|883.8|883.2|882.6|29357
1601023500000|2020-09-25 08:45:00|883.8|883.4|885.8|885.6|886.2|886|883.6|883.2|57973
1601023800000|2020-09-25 08:50:00|886|885.4|885.4|885|886|885.6|885.2|885|28570
1601024100000|2020-09-25 08:55:00|885.6|885.2|884.8|884.4|885.6|885.4|884.6|884.2|33344
1601024400000|2020-09-25 09:00:00|885|884.2|884.6|884.2|885.8|885.4|884.6|884.2|64708
1601024700000|2020-09-25 09:05:00|884.4|884.4|882.6|882.2|884.6|884.4|882.2|882|81512
1601025000000|2020-09-25 09:10:00|882.8|882.4|882|881.6|883.6|883.2|881.6|881.4|143508
1601025300000|2020-09-25 09:15:00|881.8|881.4|881.2|881|882.2|881.8|881.2|880.8|73016
1601025600000|2020-09-25 09:20:00|881.4|880.8|879.8|879.6|881.4|881.2|879.4|879|184133
1601025900000|2020-09-25 09:25:00|879.6|879.4|878.8|878.6|880.2|879.8|878.8|878.6|43830
1601026200000|2020-09-25 09:30:00|879|878.4|877.8|877.4|879|878.4|877|876.4|75358
1601026500000|2020-09-25 09:35:00|877.4|877.2|876.8|876.4|877.4|877.2|876.2|876|44973
1601026800000|2020-09-25 09:40:00|876.6|876.2|874.2|873.8|876.6|876.4|874|873.8|278003
1601027100000|2020-09-25 09:45:00|874|873.6|874.8|874.4|875.6|875|872.6|872|82684
1601027400000|2020-09-25 09:50:00|874.6|874.2|875.8|875.2|876|875.6|873.4|873|89515
1601027700000|2020-09-25 09:55:00|876|875.4|877.2|876.6|877.6|877|875.8|875.2|42392
1601028000000|2020-09-25 10:00:00|877|876.8|877.6|877.4|878.6|878|876.8|876.4|67036
1601028300000|2020-09-25 10:05:00|877.4|877.2|876|875.8|878|877.6|876|875.8|70812
1601028600000|2020-09-25 10:10:00|876.2|875.4|875.4|875|876.2|875.8|874.6|874.2|60934
1601028900000|2020-09-25 10:15:00|875.2|874.8|874.4|874|875.4|875|873.8|873.4|36415
1601029200000|2020-09-25 10:20:00|874.2|873.8|872.4|872|874.4|874.2|872.2|872|75893
1601029500000|2020-09-25 10:25:00|872.2|872.2|871.6|871.4|872.8|872.4|871.4|871|60317
1601029800000|2020-09-25 10:30:00|871.8|871.6|875|874.6|875|874.6|871.4|871|116111
1601030100000|2020-09-25 10:35:00|874.8|874.4|873.6|873|875.6|875|872.8|872.4|76722
1601030400000|2020-09-25 10:40:00|873.4|873.2|871.8|871.4|873.4|873.2|870.8|870.4|123768
1601030700000|2020-09-25 10:45:00|871.6|871.6|870.4|869.8|871.8|871.6|869.4|868.8|127813
1601031000000|2020-09-25 10:50:00|870.6|870|869.4|869|871.6|871.2|869.4|869|78513
1601031300000|2020-09-25 10:55:00|869.6|869.2|871|870.6|871.4|871|869.6|869|48535
1601031600000|2020-09-25 11:00:00|871.2|870.8|871|870.4|872.2|871.8|870.4|870.2|30415
1601031900000|2020-09-25 11:05:00|870.8|870|872.8|872.4|873|872.8|869.4|869|74934
1601032200000|2020-09-25 11:10:00|873|872.6|872.4|872|873.4|873.2|871.8|871.6|69154
1601032500000|2020-09-25 11:15:00|872.6|872.2|871.6|871.2|873.2|872.8|871.4|871|39780
1601032800000|2020-09-25 11:20:00|871.4|871|870.4|870|871.8|871.6|870.2|870|46214
1601033100000|2020-09-25 11:25:00|870.2|869.8|869.4|869|870.2|870|869.4|869|36171
1601033400000|2020-09-25 11:30:00|869.2|869.2|871.8|871.2|871.8|871.4|869|868.8|44607
1601033700000|2020-09-25 11:35:00|871.6|871|872.8|872.4|873.2|872.8|871.4|871|96415
1601034000000|2020-09-25 11:40:00|872.6|872.2|872.8|872.6|874|873.6|872.2|871.8|49917
1601034300000|2020-09-25 11:45:00|873|872.8|873.8|873.4|874.4|874|872.8|872.6|92937
1601034600000|2020-09-25 11:50:00|874|873.6|876.6|876|877.4|876.8|873.6|873.4|99777
1601034900000|2020-09-25 11:55:00|876.8|876.2|874.8|874.2|877|876.8|874.6|874.2|191341
1601035200000|2020-09-25 12:00:00|875|874.4|877.4|876.8|877.4|877.2|874.6|874.4|77862
1601035500000|2020-09-25 12:05:00|877.2|877|878.8|878.4|878.8|878.6|877.2|876.6|93884
1601035800000|2020-09-25 12:10:00|879|878.6|875.4|875|879.2|878.6|875.4|874.8|115740
1601036100000|2020-09-25 12:15:00|875.2|875.2|875.4|875|876.8|876.4|875.2|875|79118
1601036400000|2020-09-25 12:20:00|875.2|874.8|874.8|874.4|876.2|876|874.2|873.8|42181
1601036700000|2020-09-25 12:25:00|875|874.6|876.2|876|876.2|876|874.4|874|42497
1601037000000|2020-09-25 12:30:00|876|875.8|874|873.6|876.2|875.8|873.8|873.4|30740
1601037300000|2020-09-25 12:35:00|873.8|873.4|874.6|874.2|875|874.6|873.8|873.4|89470
1601037600000|2020-09-25 12:40:00|874.4|874.4|875|874.6|875.2|875|873.6|873.2|48503
1601037900000|2020-09-25 12:45:00|875.2|874.8|876|875.4|876.8|876.4|875.2|874.8|40557
1601038200000|2020-09-25 12:50:00|876.2|875.6|874|873.6|876.4|876|873.8|873.6|31790
1601038500000|2020-09-25 12:55:00|873.8|873.4|874.4|874.2|875|874.8|873.4|873.2|98158
1601038800000|2020-09-25 13:00:00|874.2|874|874.8|874.6|875|874.8|873.2|873|66863
1601039100000|2020-09-25 13:05:00|875|874.8|874.8|874.4|875.4|875.2|874.8|874.2|81586
1601039400000|2020-09-25 13:10:00|875|874.6|876.8|876.4|877|876.6|874.6|874.4|52475
1601039700000|2020-09-25 13:15:00|877|876.6|877.4|877.2|877.6|877.2|876.4|876|32418
1601040000000|2020-09-25 13:20:00|877.6|877.4|875.8|875.6|877.8|877.6|875.8|875.6|37412
1601040300000|2020-09-25 13:25:00|876|875.8|875.4|875.2|876|875.8|875.4|875|25173
1601040600000|2020-09-25 13:30:00|875.6|875.4|876.4|875.8|877|876.6|874.8|874.6|109331
1601040900000|2020-09-25 13:35:00|876.6|876|876.6|876.2|879|878.4|874.8|874.4|156010
1601041200000|2020-09-25 13:40:00|876.4|876.4|879.2|878.8|880|879.6|876.4|876|243544
1601041500000|2020-09-25 13:45:00|879.4|879|877.6|877.4|880.4|880.2|876|875.6|100098
1601041800000|2020-09-25 13:50:00|877.8|877.2|880.2|879.8|880.4|880|876.4|875.8|78659
1601042100000|2020-09-25 13:55:00|880|879.6|878.6|878.2|880.2|880|876.4|876|110175
1601042400000|2020-09-25 14:00:00|878.4|878|879.6|879.2|880|879.8|877.6|877.2|58290
1601042700000|2020-09-25 14:05:00|879.8|879.4|878|877.4|880|879.6|877.2|876.8|69545
1601043000000|2020-09-25 14:10:00|877.8|877.2|873.6|873|877.8|877.2|873.2|873|122239
1601043300000|2020-09-25 14:15:00|873.4|873.2|875.2|874.8|876.4|875.8|873.2|873|65180
1601043600000|2020-09-25 14:20:00|875.4|875|877.4|877|878.4|877.8|875.4|874.8|56682
1601043900000|2020-09-25 14:25:00|877.2|877.2|880.4|880|880.4|880|877.2|877|66757
1601044200000|2020-09-25 14:30:00|880.2|879.8|876.8|876.4|880.2|879.8|876.6|876.2|123282
1601044500000|2020-09-25 14:35:00|876.6|876.2|879.4|879|879.6|879|876|875.6|70121
1601044800000|2020-09-25 14:40:00|879.6|879.2|880.4|880|880.8|880.4|878.6|878|82215
1601045100000|2020-09-25 14:45:00|880.6|880.2|878|877.4|882|881.4|877.4|877|128855
1601045400000|2020-09-25 14:50:00|878.2|877.6|879.2|878.8|879.8|879.4|877|876.6|94503
1601045700000|2020-09-25 14:55:00|879|878.6|878.6|878.2|879|878.8|877.4|877|61605
1601046000000|2020-09-25 15:00:00|878.8|878.4|876.8|876.4|879|878.6|876.4|876|85226
1601046300000|2020-09-25 15:05:00|876.6|876.6|876.6|876.2|877.8|877.4|876|875.8|176109
1601046600000|2020-09-25 15:10:00|876.4|876|875|874.6|877.2|877|875|874.4|270816
1601046900000|2020-09-25 15:15:00|874.8|874.8|877.8|877.4|877.8|877.4|874.8|874.4|152688
1601276400000|2020-09-28 07:00:00|898|894|898.6|897.4|899.2|898|893|891.6|238491
1601276700000|2020-09-28 07:05:00|898.8|897.6|896.6|895.8|899|897.8|894.4|893.6|105514
1601277000000|2020-09-28 07:10:00|896.8|896|905|904|905|904|896.4|896|145915
1601277300000|2020-09-28 07:15:00|904.8|903.8|908.8|908.2|908.8|908.6|903.6|903|169141
1601277600000|2020-09-28 07:20:00|909|908.4|908|907.4|909.4|909|906.2|905.4|117672
1601277900000|2020-09-28 07:25:00|908.2|907.6|908.2|907.6|909.6|909.2|907|906.2|61470
1601278200000|2020-09-28 07:30:00|908.4|907.8|909.8|909.2|911.2|910.8|908.4|907.8|112092
1601278500000|2020-09-28 07:35:00|910|909.4|911.4|910.6|912|911.6|909.8|909.2|54968
1601278800000|2020-09-28 07:40:00|911.2|910.8|908.8|908.4|911.6|911.2|908.2|907.4|83648
1601279100000|2020-09-28 07:45:00|908.6|908.2|910.2|909.8|910.6|910.2|907.4|907.2|170525
1601279400000|2020-09-28 07:50:00|910.4|910|910.4|909.8|911|910.8|909.2|908.6|81590
1601279700000|2020-09-28 07:55:00|910.2|910|907.8|907.2|910.4|910|906.6|906.2|94314
1601280000000|2020-09-28 08:00:00|907.6|907|905.2|904.8|908|907.8|905|904.4|174729
1601280300000|2020-09-28 08:05:00|905.4|905|909.8|909.4|910.4|910|905.4|905|249041
1601280600000|2020-09-28 08:10:00|910|909.6|909|908.6|910.6|910.4|907.4|907.2|183729
1601280900000|2020-09-28 08:15:00|908.8|908.8|910.2|910|910.4|910|907.8|907.4|151660
1601281200000|2020-09-28 08:20:00|910|909.8|908.6|908|910.8|910.6|908.2|907.8|146717
1601281500000|2020-09-28 08:25:00|908.4|907.8|911|910.8|911|910.8|908.4|907.8|93501
1601281800000|2020-09-28 08:30:00|910.8|910.6|913.2|912.8|913.4|913|910.8|910.4|141442
1601282100000|2020-09-28 08:35:00|913.4|913|912.8|912.4|914.2|913.8|911.8|911.4|63368
1601282400000|2020-09-28 08:40:00|912.6|912.2|912.6|912.2|913|912.8|912|911.6|22416
1601282700000|2020-09-28 08:45:00|912.8|912.4|911.4|911|913.6|913.2|911.4|910.8|58100
1601283000000|2020-09-28 08:50:00|911.6|911.2|911.6|911.2|912.4|912.2|911.2|911|40654
1601283300000|2020-09-28 08:55:00|911.4|911|911|910.8|911.4|911|909.6|909.4|30246
1601283600000|2020-09-28 09:00:00|911.2|910.6|910.4|910.2|912.6|912.4|910.4|910|38718
1601283900000|2020-09-28 09:05:00|910.6|910.4|910.6|910.4|911|910.6|910.2|909.8|17274
1601284200000|2020-09-28 09:10:00|910.4|910.2|909.6|909.2|910.6|910.4|909.4|909|31623
1601284500000|2020-09-28 09:15:00|909.4|909|910.2|909.8|910.2|910|908.6|908.2|29809
1601284800000|2020-09-28 09:20:00|910.4|910|911.6|911.2|913|912.8|910.4|909.8|63103
1601285100000|2020-09-28 09:25:00|911.4|911|913|912.6|913|912.6|911.2|910.8|28912
1601285400000|2020-09-28 09:30:00|912.8|912.4|911.2|911|913.4|913.2|911.2|910.8|40710
1601285700000|2020-09-28 09:35:00|911.4|910.8|911.2|911|911.6|911.4|910.8|910.2|42576
1601286000000|2020-09-28 09:40:00|911.4|910.8|911|910.6|911.4|911|910.6|910.2|23807
1601286300000|2020-09-28 09:45:00|910.8|910.4|911.4|911|911.6|911.2|910.6|910.4|45998
1601286600000|2020-09-28 09:50:00|911.6|911.2|912.6|912.4|913.2|913|911.6|911.2|49496
1601286900000|2020-09-28 09:55:00|912.8|912.6|911.4|911|913|912.6|910.4|910|20462
1601287200000|2020-09-28 10:00:00|911.6|910.8|913.8|913.4|913.8|913.4|910.6|910.2|30954
1601287500000|2020-09-28 10:05:00|913.6|913.2|915|914.4|915|914.8|913.6|913.2|42912
1601287800000|2020-09-28 10:10:00|914.8|914.6|915.4|915|915.6|915.2|914.4|914.2|61018
1601288100000|2020-09-28 10:15:00|915.2|914.8|916.2|916|916.4|916|915|914.6|145059
1601288400000|2020-09-28 10:20:00|916.4|916.2|916.2|915.8|917|916.8|914.8|914.4|81650
1601288700000|2020-09-28 10:25:00|916|916|914.8|914.2|916.2|916|914.4|914|19773
1601289000000|2020-09-28 10:30:00|914.6|914.4|914|913.6|915.2|915|914|913.6|32684
1601289300000|2020-09-28 10:35:00|913.8|913.4|912.8|912.4|913.8|913.6|911|910.6|55464
1601289600000|2020-09-28 10:40:00|913|912.6|912.4|912|914|913.6|912.4|912|18853
1601289900000|2020-09-28 10:45:00|912.2|911.8|914|913.6|914|913.8|912|911.8|29299
1601290200000|2020-09-28 10:50:00|914.2|913.8|915|914.8|915|914.8|914.2|913.6|19785
1601290500000|2020-09-28 10:55:00|915.2|915|913.2|912.6|915.6|915.2|913.2|912.6|58003
1601290800000|2020-09-28 11:00:00|913|912.4|912.6|912.2|913.6|913|912.6|912.2|18961
1601291100000|2020-09-28 11:05:00|912.8|912.4|913|912.4|914.2|914|912.6|912.2|37846
1601291400000|2020-09-28 11:10:00|913.2|912.6|913|912.4|913.8|913.4|912.4|912.2|28760
1601291700000|2020-09-28 11:15:00|913.2|912.6|913.6|913.2|914|913.6|913|912.6|9623
1601292000000|2020-09-28 11:20:00|913.8|913.4|913.2|912.8|914.2|914|913|912.6|27247
1601292300000|2020-09-28 11:25:00|913.4|912.6|912.8|912.2|914|913.6|912.8|912.2|12061
1601292600000|2020-09-28 11:30:00|913|912.4|913.8|913.6|914|913.8|912.8|912.4|27723
1601292900000|2020-09-28 11:35:00|914|913.4|914.4|913.8|914.4|914|913.2|912.8|30876
1601293200000|2020-09-28 11:40:00|914.2|913.6|914.4|914.2|914.8|914.6|913.6|913.2|25546
1601293500000|2020-09-28 11:45:00|914.2|914|914|913.6|914.2|914|913.6|913.2|19739
1601293800000|2020-09-28 11:50:00|914.2|913.8|915|914.6|915.4|915.2|914.2|913.8|20558
1601294100000|2020-09-28 11:55:00|915.2|914.8|915.2|915|915.4|915.2|914.8|914.6|18630
1601294400000|2020-09-28 12:00:00|915|914.8|916.2|915.8|916.6|916.2|915|914.6|21976
1601294700000|2020-09-28 12:05:00|916.4|916|916.6|916.4|917.2|917|915.6|915.4|55233
1601295000000|2020-09-28 12:10:00|916.8|916.6|917|916.4|917|916.8|915.8|915.6|50185
1601295300000|2020-09-28 12:15:00|916.8|916.2|918|917.8|918.2|918|916.2|915.8|60403
1601295600000|2020-09-28 12:20:00|918.2|918|919.4|919.2|919.6|919.2|918|917.8|87591
1601295900000|2020-09-28 12:25:00|919.2|919|917.8|917.4|919.2|919|917.6|917.4|25469
1601296200000|2020-09-28 12:30:00|918|917.6|917.4|917|918.2|918|917.2|916.8|47375
1601296500000|2020-09-28 12:35:00|917.6|917.2|916.8|916.4|917.8|917.4|916|915.6|27855
1601296800000|2020-09-28 12:40:00|917|916.6|918|917.4|918|917.6|916.8|916.6|24002
1601297100000|2020-09-28 12:45:00|917.8|917.2|917|916.6|917.8|917.2|916.6|916.2|26815
1601297400000|2020-09-28 12:50:00|917.2|916.8|918.2|917.6|918.6|918|916.8|916.6|42679
1601297700000|2020-09-28 12:55:00|918.4|917.8|918.2|917.8|919|918.8|918.2|917.8|76188
1601298000000|2020-09-28 13:00:00|918|918|916|915.6|918.4|918|916|915.4|13465
1601298300000|2020-09-28 13:05:00|915.8|915.4|915.4|915.2|915.8|915.4|915.4|915|14069
1601298600000|2020-09-28 13:10:00|915.6|915.4|914.4|914|915.8|915.6|914.2|914|33391
1601298900000|2020-09-28 13:15:00|914.2|913.8|912.6|912.4|914.6|914.4|912.6|912.2|37824
1601299200000|2020-09-28 13:20:00|912.8|912.6|913.2|912.8|913.4|913.2|912.2|912|31182
1601299500000|2020-09-28 13:25:00|913|912.6|913.8|913.6|913.8|913.6|912.6|912.2|53324
1601299800000|2020-09-28 13:30:00|913.6|913.4|914.8|914.4|915.4|915.2|912.8|912.6|155399
1601300100000|2020-09-28 13:35:00|914.6|914.2|912.6|912.2|915.8|915.6|912.2|912|61845
1601300400000|2020-09-28 13:40:00|912.8|912.4|910.8|910.4|913.2|913|910.6|910.2|83277
1601300700000|2020-09-28 13:45:00|911|910.6|914.4|914|914.4|914.2|910.4|910|72711
1601301000000|2020-09-28 13:50:00|914.2|913.8|912.8|912.4|914.8|914.4|912.8|912.4|61984
1601301300000|2020-09-28 13:55:00|913|912.6|915.8|915.4|916|915.8|912.8|912.6|74786
1601301600000|2020-09-28 14:00:00|916|915.6|917.8|917.4|918|917.4|914.8|914.6|176454
1601301900000|2020-09-28 14:05:00|918|917.6|918.6|918.2|919.2|918.8|917.6|917.2|87611
1601302200000|2020-09-28 14:10:00|918.8|918.4|919.8|919.6|920|919.8|918.4|918|88625
1601302500000|2020-09-28 14:15:00|920|919.8|920.8|920.4|922|921.6|920|919.6|118682
1601302800000|2020-09-28 14:20:00|921|920.6|921.6|921.2|922.2|921.8|920.6|920.4|74962
1601303100000|2020-09-28 14:25:00|921.8|921.4|920|919.6|922.6|922.4|920|919.6|78004
1601303400000|2020-09-28 14:30:00|920.4|919.8|923|922.8|923.2|922.8|920.4|919.8|71432
1601303700000|2020-09-28 14:35:00|923.2|923|922.4|922.2|923.4|923|922|921.6|41380
1601304000000|2020-09-28 14:40:00|922.2|922|923.6|923.2|924.4|924|921.8|921.6|113394
1601304300000|2020-09-28 14:45:00|923.4|923|920.6|920.2|924|923.6|920.2|920|104110
1601304600000|2020-09-28 14:50:00|920.8|920.4|920.4|920.2|921.4|921.2|919.6|919.4|180919
1601304900000|2020-09-28 14:55:00|920.2|920|921|920.6|921.2|921|919.6|919.2|72838
1601305200000|2020-09-28 15:00:00|920.8|920.8|921.4|921.2|922.6|922.2|920|919.8|133743
1601305500000|2020-09-28 15:05:00|921.2|921|922.8|922.6|923.2|922.8|921.2|921|72041
1601305800000|2020-09-28 15:10:00|923|922.8|923.2|922.8|923.4|923|922.4|922|62005
1601306100000|2020-09-28 15:15:00|923|923|924.4|923.8|924.6|923.8|922.2|922|147759
1601362800000|2020-09-29 07:00:00|918.2|915.2|915.8|915|925|918.8|915.8|915|123858
1601363100000|2020-09-29 07:05:00|915.6|915.2|913.2|912.2|916.6|916.2|912|911.6|188058
1601363400000|2020-09-29 07:10:00|913|912.4|913.8|912.8|915.8|915|912.6|912|153854
1601363700000|2020-09-29 07:15:00|913.6|912.6|911.2|910.2|913.6|913.4|911.2|910.2|62820
1601364000000|2020-09-29 07:20:00|911|910|915.2|915|915.8|915.4|910|909.2|136050
1601364300000|2020-09-29 07:25:00|915.4|915.2|917.8|917.2|918.6|918.2|914.4|914|89637
1601364600000|2020-09-29 07:30:00|918|917.4|916.2|915.6|918.2|917.8|914.2|913.8|62265
1601364900000|2020-09-29 07:35:00|916|915.8|915|914.6|916.4|916|913.8|913.2|69629
1601365200000|2020-09-29 07:40:00|914.8|914.4|914.6|914.2|915.8|915.4|914.4|914|48652
1601365500000|2020-09-29 07:45:00|914.8|914.4|913.8|913.2|914.8|914.4|913|912.6|58441
1601365800000|2020-09-29 07:50:00|913.6|913|913|912.6|914|913.6|912.6|912.2|42404
1601366100000|2020-09-29 07:55:00|913.2|912.8|914.6|914.2|915|914.6|913.2|912.6|90558
1601366400000|2020-09-29 08:00:00|914.4|914|910|909.4|914.6|914|909|908.4|47377
1601366700000|2020-09-29 08:05:00|909.8|909.6|911.4|910.8|911.4|911|909.4|909|40691
1601367000000|2020-09-29 08:10:00|911.6|911|912.2|911.6|912.2|911.6|910.4|910|35645
1601367300000|2020-09-29 08:15:00|912|911.8|913.2|913|914.4|914|912|911.8|48158
1601367600000|2020-09-29 08:20:00|913.4|913.2|913.6|913.2|914.8|914.4|912.8|912.2|51293
1601367900000|2020-09-29 08:25:00|913.8|913.4|914.2|914|914.8|914.2|913.6|913.2|18886
1601368200000|2020-09-29 08:30:00|914.4|914.2|917.6|917.2|917.8|917.2|914.4|914.2|50933
1601368500000|2020-09-29 08:35:00|917.8|917.4|916.8|916.4|918.6|918.2|916.4|916|53212
1601368800000|2020-09-29 08:40:00|917|916.2|916|915.6|917.2|916.6|915|914.4|35152
1601369100000|2020-09-29 08:45:00|915.8|915.4|915.2|914.6|917.2|916.8|914.6|914.4|50886
1601369400000|2020-09-29 08:50:00|915|914.8|914.2|913.8|915.8|915.4|914.2|913.8|42495
1601369700000|2020-09-29 08:55:00|914.4|914|915.2|914.8|915.6|915.2|914.4|913.8|21285
1601370000000|2020-09-29 09:00:00|915|914.6|914|913.6|915|914.6|913.6|913.4|28499
1601370300000|2020-09-29 09:05:00|913.8|913.8|916.4|916|916.4|916|913.8|913.8|41615
1601370600000|2020-09-29 09:10:00|916.2|915.8|915.6|915.2|916.6|916.2|915.6|915.2|25127
1601370900000|2020-09-29 09:15:00|915.4|915.4|914.4|914.2|916|915.8|914.4|914|42954
1601371200000|2020-09-29 09:20:00|914.2|914|914.4|914|915.2|914.8|914|913.6|45578
1601371500000|2020-09-29 09:25:00|914.2|913.8|914.8|914.4|915|914.6|913.4|913|39562
1601371800000|2020-09-29 09:30:00|914.6|914.2|913.6|913.2|914.6|914.2|913.2|912.8|22983
1601372100000|2020-09-29 09:35:00|913.8|913.4|915.6|915.4|915.6|915.4|913.8|913.4|39586
1601372400000|2020-09-29 09:40:00|915.8|915.6|916|915.8|916.2|916|915.4|915.2|34855
1601372700000|2020-09-29 09:45:00|916.2|916|914.4|914.2|916.2|916|914.2|914|20946
1601373000000|2020-09-29 09:50:00|914.6|914.4|914.8|914.4|914.8|914.6|913.8|913.4|30513
1601373300000|2020-09-29 09:55:00|914.6|914.2|915.8|915.2|916.2|915.6|914.2|913.8|15455
1601373600000|2020-09-29 10:00:00|916|915.4|914|913.6|916.2|916|914|913.6|49833
1601373900000|2020-09-29 10:05:00|913.8|913.4|914.8|914.4|915|914.6|913.2|912.8|34227
1601374200000|2020-09-29 10:10:00|915|914.6|915.2|915|916.4|916|914.6|914.4|20143
1601374500000|2020-09-29 10:15:00|915.4|915.2|915.8|915.4|915.8|915.6|915|914.6|18686
1601374800000|2020-09-29 10:20:00|915.6|915.6|916|915.8|916|915.8|915.2|914.6|28959
1601375100000|2020-09-29 10:25:00|916.2|915.6|915.6|915|916.2|915.6|915|914.6|6084
1601375400000|2020-09-29 10:30:00|915.8|915.2|916.4|915.8|917.2|916.8|915.8|915.2|20840
1601375700000|2020-09-29 10:35:00|916.2|915.6|915.4|915|916.2|915.6|915|914.8|16923
1601376000000|2020-09-29 10:40:00|915.6|915.2|915.8|915.4|916.6|916.2|915.6|915.2|22831
1601376300000|2020-09-29 10:45:00|916|915.2|914.8|914.4|916|915.8|914.6|914.2|10070
1601376600000|2020-09-29 10:50:00|915|914.6|914.8|914.2|915.2|914.8|914.8|914.2|4760
1601376900000|2020-09-29 10:55:00|914.6|914.4|914.4|913.8|914.6|914.4|913.6|913.2|24257
1601377200000|2020-09-29 11:00:00|914.6|914|914.8|914.4|915.6|915|914.6|914|9820
1601377500000|2020-09-29 11:05:00|915|914.6|915.4|915|915.8|915.2|914.8|914.6|14932
1601377800000|2020-09-29 11:10:00|915.6|915.2|915.6|915.4|916|915.6|915|914.8|19111
1601378100000|2020-09-29 11:15:00|915.8|915.6|916.6|916.4|916.6|916.4|915.6|915.4|13284
1601378400000|2020-09-29 11:20:00|916.4|916.2|916.6|916.2|917|916.6|916.2|915.8|26087
1601378700000|2020-09-29 11:25:00|916.8|916|916.8|916.6|917|916.6|916.2|915.8|15772
1601379000000|2020-09-29 11:30:00|916.6|916.4|915.6|915.2|916.6|916.6|915.6|915.2|16069
1601379300000|2020-09-29 11:35:00|915.4|915|915.8|915.4|915.8|915.6|915.2|914.8|29980
1601379600000|2020-09-29 11:40:00|916|915.6|916.4|916.2|916.8|916.6|916|915.6|9279
1601379900000|2020-09-29 11:45:00|916.2|916|916|915.4|916.4|916.2|915.8|915.2|18243
1601380200000|2020-09-29 11:50:00|916.2|915.6|915.6|915.4|916.4|916.2|915|914.4|25313
1601380500000|2020-09-29 11:55:00|915.8|915.6|916|915.8|916.4|916|915.6|915.4|17489
1601380800000|2020-09-29 12:00:00|916.2|916|914.8|914.6|917|916.6|914.6|914.2|22062
1601381100000|2020-09-29 12:05:00|915|914.4|913.8|913.4|915|914.8|913.6|913.2|15302
1601381400000|2020-09-29 12:10:00|913.6|913.6|913.4|913|913.6|913.6|913|912.8|10902
1601381700000|2020-09-29 12:15:00|913.6|913.2|912.4|912|913.6|913.4|912.2|912|42420
1601382000000|2020-09-29 12:20:00|912.6|912.2|913|912.6|913.2|913|912.2|912|43363
1601382300000|2020-09-29 12:25:00|912.8|912.4|913|912.6|913.2|912.6|912.2|911.8|42490
1601382600000|2020-09-29 12:30:00|912.8|912.8|913.4|913.2|913.6|913.4|912.8|912.6|17187
1601382900000|2020-09-29 12:35:00|913.6|913.4|915.6|915.4|915.8|915.4|913.6|913.4|37187
1601383200000|2020-09-29 12:40:00|915.4|915.2|915.8|915.4|916.6|916.4|915.4|915.2|22796
1601383500000|2020-09-29 12:45:00|916|915.6|915.4|915.2|916|915.8|915|914.6|15445
1601383800000|2020-09-29 12:50:00|915.6|915.4|915.6|915.2|916|915.8|915.4|915|14997
1601384100000|2020-09-29 12:55:00|915.4|915.4|914.8|914.6|915.6|915.4|914.8|914.6|27326
1601384400000|2020-09-29 13:00:00|914.6|914.4|915.8|915.4|915.8|915.6|914.6|914.2|36442
1601384700000|2020-09-29 13:05:00|915.6|915.2|916.2|916|916.4|916.2|915.4|915.2|81122
1601385000000|2020-09-29 13:10:00|916.4|916.2|916|915.6|916.8|916.6|916|915.6|24343
1601385300000|2020-09-29 13:15:00|916.2|915.8|916.4|916|917|916.8|916|915.6|22068
1601385600000|2020-09-29 13:20:00|916.2|915.8|916.4|916|916.4|916.2|915.6|915.4|40726
1601385900000|2020-09-29 13:25:00|916.2|916.2|915.4|915|916.8|916.6|915.4|915|29960
1601386200000|2020-09-29 13:30:00|915.2|915.2|913.6|913.2|915.2|915.2|912.6|912.2|88017
1601386500000|2020-09-29 13:35:00|913.4|913|914.8|914.4|914.8|914.6|913|912.4|40477
1601386800000|2020-09-29 13:40:00|915|914.6|910|909.6|915.2|914.8|909.2|908.6|65630
1601387100000|2020-09-29 13:45:00|910.2|909.8|909.6|909.4|911.2|910.8|909.6|909.2|55364
1601387400000|2020-09-29 13:50:00|909.2|909.2|909|908.6|909.2|909.2|907.2|907|83393
1601387700000|2020-09-29 13:55:00|909.2|908.8|908.8|908.4|909.4|909|907|906.6|108141
1601388000000|2020-09-29 14:00:00|909|908.6|909.4|909|910|909.6|907.8|907.2|96056
1601388300000|2020-09-29 14:05:00|909.6|909.2|909.8|909.4|910.4|910.2|908.6|908.4|50210
1601388600000|2020-09-29 14:10:00|910|909.6|911.4|910.8|912|911.6|909.2|909|65001
1601388900000|2020-09-29 14:15:00|911.2|911|912.6|912.2|913|912.6|911.2|911|38485
1601389200000|2020-09-29 14:20:00|912.4|912|914.2|913.8|914.4|913.8|912|911.6|86893
1601389500000|2020-09-29 14:25:00|914.4|914|914|913.6|915|914.6|913.4|913.2|49687
1601389800000|2020-09-29 14:30:00|913.8|913.4|910.6|910.2|914|913.6|910.6|910|26503
1601390100000|2020-09-29 14:35:00|910.4|910|907.8|907.2|910.4|910.2|907.4|907|109183
1601390400000|2020-09-29 14:40:00|908|907.4|908.2|907.6|908.2|908|907.4|907|59143
1601390700000|2020-09-29 14:45:00|908|907.4|907.2|906.8|908|907.6|906.2|906|83461
1601391000000|2020-09-29 14:50:00|907|906.6|905.8|905.4|907.8|907.6|905.6|905.2|90709
1601391300000|2020-09-29 14:55:00|906|905.6|907.4|907|907.4|907.2|906|905.6|58998
1601391600000|2020-09-29 15:00:00|907.6|907.2|907|906.6|908|907.6|906.6|906.2|84659
1601391900000|2020-09-29 15:05:00|907.4|906.8|906.4|906|907.8|907.4|906.2|906|101355
1601392200000|2020-09-29 15:10:00|906.6|906.2|906.8|906.4|907.4|907|906.4|906|90429
1601392500000|2020-09-29 15:15:00|906.6|906.2|908.4|907.8|909|908.8|906.6|906.2|155048
1601449200000|2020-09-30 07:00:00|895|892|898|896.6|898.2|897|892.2|891|303978
1601449500000|2020-09-30 07:05:00|898.2|896.8|901.4|900.6|902.2|901.2|898|896.6|184220
1601449800000|2020-09-30 07:10:00|901.2|900.4|904.4|903.6|905.4|904.6|900.6|899.8|127594
1601450100000|2020-09-30 07:15:00|904.6|903.4|906.8|906|908.4|907.8|902.2|901.8|126653
1601450400000|2020-09-30 07:20:00|906.6|905.8|906.2|905.6|907.8|907|904.4|903.6|92065
1601450700000|2020-09-30 07:25:00|906|905.4|909.8|909|909.8|909|904.6|903.6|72047
1601451000000|2020-09-30 07:30:00|910|909.2|913.6|912.8|913.6|912.8|909.8|909.2|71227
1601451300000|2020-09-30 07:35:00|913.4|913|911.2|910.8|914|913.8|910.6|910.2|79138
1601451600000|2020-09-30 07:40:00|911|910.6|908|907.6|911|910.6|907.8|907.2|84491
1601451900000|2020-09-30 07:45:00|907.8|907.4|909.8|909.2|910.6|910|907.6|906.8|61396
1601452200000|2020-09-30 07:50:00|909.6|909|908.4|907.8|911|910.4|908.4|907.6|41582
1601452500000|2020-09-30 07:55:00|908.6|907.6|906.8|906.2|909.4|909|906.8|906.2|40453
1601452800000|2020-09-30 08:00:00|906.6|906.4|906.6|906|907.4|906.8|905.8|905.4|27316
1601453100000|2020-09-30 08:05:00|906.4|905.8|904.6|904.2|907|906.6|903.2|902.6|71892
1601453400000|2020-09-30 08:10:00|904.4|904|906.2|905.8|906.2|905.8|903.6|903|80694
1601453700000|2020-09-30 08:15:00|906|905.6|908|907.4|908.6|908.2|906|905.6|68582
1601454000000|2020-09-30 08:20:00|907.8|907.2|908.4|907.8|908.6|908.2|907.4|907|32798
1601454300000|2020-09-30 08:25:00|908.6|908|907.8|907|909|908.6|907.2|906.8|32981
1601454600000|2020-09-30 08:30:00|908|907.2|908.8|908.4|909|908.8|907.4|907|55561
1601454900000|2020-09-30 08:35:00|909|908.6|909|908.6|909.4|909|907.8|907.4|61745
1601455200000|2020-09-30 08:40:00|908.8|908.4|910|909.6|910.2|910|908.4|908|59883
1601455500000|2020-09-30 08:45:00|909.8|909.4|911.2|910.6|911.4|910.8|909.4|908.8|41171
1601455800000|2020-09-30 08:50:00|911|910.4|912.6|912|913|912.6|910.6|910.4|70944
1601456100000|2020-09-30 08:55:00|912.4|911.8|912|911.8|912.8|912.2|911.4|910.8|20704
1601456400000|2020-09-30 09:00:00|912.2|911.6|912.8|912.4|912.8|912.4|910.6|910.2|30891
1601456700000|2020-09-30 09:05:00|913|912.6|912.8|912.4|913.2|912.8|912.4|911.8|46155
1601457000000|2020-09-30 09:10:00|912.6|912.2|910.6|910.2|913|912.6|910|909.6|45131
1601457300000|2020-09-30 09:15:00|910.8|910.4|911|910.8|912|911.8|910.8|910.2|36441
1601457600000|2020-09-30 09:20:00|910.8|910.6|911.2|910.8|913|912.4|910.4|910|55775
1601457900000|2020-09-30 09:25:00|911.4|911|909.8|909.4|911.4|911.2|909.6|909.2|17536
1601458200000|2020-09-30 09:30:00|909.6|909.6|911.8|911.2|913|912.4|909.6|909.4|40361
1601458500000|2020-09-30 09:35:00|912|911.4|912.4|912|912.8|912.2|911.8|911.2|35068
1601458800000|2020-09-30 09:40:00|912.2|911.8|910.6|910.2|912.6|912.4|910.6|910.2|39274
1601459100000|2020-09-30 09:45:00|910.8|910|910.6|910.4|911|910.6|909.8|909.2|32156
1601459400000|2020-09-30 09:50:00|910.8|910.6|910|909.8|911.4|911.2|909.8|909.4|63762
1601459700000|2020-09-30 09:55:00|910.2|910|911.4|910.8|912.2|911.8|910.2|910|29914
1601460000000|2020-09-30 10:00:00|911.2|910.6|907|906.6|911.2|910.8|907|906.4|28470
1601460300000|2020-09-30 10:05:00|907.2|906.4|908.2|908|909.2|908.8|905.8|905.4|111831
1601460600000|2020-09-30 10:10:00|908.4|908.2|909.2|908.6|910.2|909.6|907.4|907|69343
1601460900000|2020-09-30 10:15:00|909|908.4|908.6|908.4|910|909.4|908.6|908.2|42498
1601461200000|2020-09-30 10:20:00|908.8|908.2|909|908.6|909|908.6|907.8|907.4|30817
1601461500000|2020-09-30 10:25:00|908.8|908.4|909.4|909|910.2|909.8|908.6|908.2|21956
1601461800000|2020-09-30 10:30:00|909.6|909.2|912.6|912.4|912.8|912.4|909.2|908.8|10710
1601462100000|2020-09-30 10:35:00|912.4|912.2|912|911.4|912.8|912.6|911.6|911.2|112041
1601462400000|2020-09-30 10:40:00|912.2|911.6|913.8|913.6|914|913.8|911.8|911.4|51847
1601462700000|2020-09-30 10:45:00|914|913.8|913.8|913.2|914.8|914.2|913.6|913|51471
1601463000000|2020-09-30 10:50:00|913.6|913|912.2|911.8|913.6|913.2|911.8|911.2|13060
1601463300000|2020-09-30 10:55:00|912|912|909.6|909|912.2|912|909.2|909|51435
1601463600000|2020-09-30 11:00:00|909.4|908.8|912|911.6|912.2|912|908.6|908.2|52330
1601463900000|2020-09-30 11:05:00|911.8|911.4|911.4|911|912|911.6|910.8|910.4|21396
1601464200000|2020-09-30 11:10:00|911.2|910.8|911|910.6|912.2|912|910.8|910.6|32787
1601464500000|2020-09-30 11:15:00|910.8|910.8|911|910.8|911.2|911|910.2|909.8|16485
1601464800000|2020-09-30 11:20:00|911.2|911|911.8|911.4|912|911.8|911.2|910.8|20602
1601465100000|2020-09-30 11:25:00|912|911.6|911.4|911|912|911.6|910.8|910.4|12744
1601465400000|2020-09-30 11:30:00|911.2|911.2|911.8|911.2|912|911.6|911|910.6|32610
1601465700000|2020-09-30 11:35:00|911.6|911.4|911.8|911.2|912.2|911.6|911.2|911|27514
1601466000000|2020-09-30 11:40:00|912|911.4|911.6|911.2|912.4|912|911.4|911.2|16229
1601466300000|2020-09-30 11:45:00|911.8|911.4|911.8|911.4|912|911.6|911.4|911.2|6685
1601466600000|2020-09-30 11:50:00|911.6|911.6|912.2|911.8|912.4|911.8|911.6|911.4|15998
1601466900000|2020-09-30 11:55:00|912|912|912.6|912.2|912.6|912.2|912|911.8|8798
1601467200000|2020-09-30 12:00:00|912.4|912.4|913.2|912.6|913.8|913.4|912.4|912|35570
1601467500000|2020-09-30 12:05:00|913.4|912.8|913.2|913|913.4|913.2|912.6|912.4|25789
1601467800000|2020-09-30 12:10:00|913|912.8|915.4|915|915.6|915|912.8|912.4|33718
1601468100000|2020-09-30 12:15:00|915.6|915.2|915.8|915.4|916.4|915.8|915.2|914.8|57545
1601468400000|2020-09-30 12:20:00|916|915.6|916.4|916.2|916.4|916.2|915.8|915.4|13865
1601468700000|2020-09-30 12:25:00|916.2|916|916.2|916|916.6|916.4|916|915.6|14370
1601469000000|2020-09-30 12:30:00|916|915.8|916.8|916.6|917|916.6|916|915.6|33451
1601469300000|2020-09-30 12:35:00|916.6|916.4|917.2|916.8|917.2|916.8|916.2|916|33163
1601469600000|2020-09-30 12:40:00|917.4|917|918.8|918.6|918.8|918.6|917.4|917|23703
1601469900000|2020-09-30 12:45:00|919|918.8|917.6|917|919.8|919.2|917.4|917|73336
1601470200000|2020-09-30 12:50:00|917.8|917.2|918|917.8|918.2|917.8|917.6|917|6771
1601470500000|2020-09-30 12:55:00|917.8|917.6|918.6|918.4|918.6|918.4|917|916.6|32875
1601470800000|2020-09-30 13:00:00|918.8|918.2|918.8|918.2|919|918.8|918|917.8|36275
1601471100000|2020-09-30 13:05:00|918.6|918|918.8|918.4|919.4|919|917.4|917|36650
1601471400000|2020-09-30 13:10:00|919|918.6|920|919.6|920|919.8|918.8|918.4|20052
1601471700000|2020-09-30 13:15:00|920.2|919.8|920.4|920|920.4|920.2|919.8|919.6|41236
1601472000000|2020-09-30 13:20:00|920.6|920.2|920.4|920.2|921|920.8|920|919.6|32317
1601472300000|2020-09-30 13:25:00|920.2|920|918.6|918.2|920.4|920.2|918.2|917.8|49738
1601472600000|2020-09-30 13:30:00|918.8|918.4|924|923.6|924|923.8|918.8|918.2|109009
1601472900000|2020-09-30 13:35:00|924.2|923.8|924.4|923.8|925|924.4|922.8|922.4|180423
1601473200000|2020-09-30 13:40:00|924.2|924|923.4|923|924.2|924.2|922.2|922|27255
1601473500000|2020-09-30 13:45:00|923.2|923.2|923.4|923|924.2|924|922.2|921.8|39563
1601473800000|2020-09-30 13:50:00|923.2|922.8|924|923.6|924.4|924.2|923|922.6|55600
1601474100000|2020-09-30 13:55:00|924.2|923.8|926|925.4|926.2|926|924.2|923.8|71388
1601474400000|2020-09-30 14:00:00|925.6|925.6|928|927.6|928|927.8|924.8|924.4|65748
1601474700000|2020-09-30 14:05:00|927.8|927.8|927|926.6|928.6|928.2|926.2|925.8|89504
1601475000000|2020-09-30 14:10:00|927.2|926.8|924.4|924|927.6|927.2|924.4|923.8|75650
1601475300000|2020-09-30 14:15:00|924.6|924.2|925.2|924.8|925.6|925.2|923.4|923|71337
1601475600000|2020-09-30 14:20:00|925|924.6|926.6|926.2|927|926.8|925|924.4|37650
1601475900000|2020-09-30 14:25:00|926.4|926|926.4|926|926.8|926.6|925.2|925|53199
1601476200000|2020-09-30 14:30:00|926.6|926.2|926.8|926.4|928|927.6|926.4|926.2|66307
1601476500000|2020-09-30 14:35:00|927|926.6|927.6|927.2|928|927.4|926.4|926|55732
1601476800000|2020-09-30 14:40:00|927.8|927.4|926.8|926.4|928.6|928.2|926.2|925.6|48123
1601477100000|2020-09-30 14:45:00|927|926.6|927|926.6|927.8|927.4|926.4|926.2|90369
1601477400000|2020-09-30 14:50:00|927.2|926.8|928|927.8|928.2|927.8|927|926.8|87936
1601477700000|2020-09-30 14:55:00|927.8|927.6|927.4|927.2|928.6|928.4|927.4|927.2|77789
1601478000000|2020-09-30 15:00:00|927.6|927.4|928|927.6|928.4|928|927.2|926.8|92419
1601478300000|2020-09-30 15:05:00|928.2|927.8|927.4|927.2|929.2|929|926.4|926|150518
1601478600000|2020-09-30 15:10:00|927.6|927.4|926.8|926.6|927.6|927.4|926.4|926.2|102378
1601478900000|2020-09-30 15:15:00|927|926.8|925.8|925.4|927.8|927.6|925.6|925.2|140861
1601535600000|2020-10-01 07:00:00|930.8|930.2|930.8|929.2|934|932.8|928.8|926.8|68661
1601535900000|2020-10-01 07:05:00|931|929.4|932.6|932|933|932|927|926|58692
1601536200000|2020-10-01 07:10:00|932.4|931.8|934|933.4|935|934.6|932|931.2|118987
1601536500000|2020-10-01 07:15:00|934.2|933.6|933.4|932.8|936|935.8|933|932.2|59900
1601536800000|2020-10-01 07:20:00|933.6|933|935.8|935|936.8|936.2|933|932|60790
1601537100000|2020-10-01 07:25:00|936|935.2|933.8|933.2|936.2|935.6|933.8|933.2|20341
1601537400000|2020-10-01 07:30:00|934|933.4|928.8|928|934|933.4|928.6|928|103777
1601537700000|2020-10-01 07:35:00|928.6|927.8|927|926.6|928.6|928.2|926.8|926.4|121385
1601538000000|2020-10-01 07:40:00|926.8|926.4|925|924.8|927.6|927.2|925|924.6|99616
1601538300000|2020-10-01 07:45:00|925.2|924.6|926.2|925.6|927|926.6|925|924.6|82347
1601538600000|2020-10-01 07:50:00|926|925.4|925.6|925.2|926|925.4|924.6|924|41054
1601538900000|2020-10-01 07:55:00|925.8|925.4|928.4|927.8|929.2|928.6|925.6|925.2|30004
1601539200000|2020-10-01 08:00:00|928.6|928|925.6|925|929.2|928.6|925.6|925|37861
1601539500000|2020-10-01 08:05:00|925.8|925.2|927.2|926.8|927.2|927|925.6|925|42596
1601539800000|2020-10-01 08:10:00|927|927|927.8|927.2|928.6|928.2|926.6|926.2|45939
1601540100000|2020-10-01 08:15:00|928|927.4|927|926.6|929|928.4|927|926.6|20917
1601540400000|2020-10-01 08:20:00|927.2|926.8|926.4|926|927.2|926.8|926|925.6|20617
1601540700000|2020-10-01 08:25:00|926.6|926.2|924.8|924.4|926.6|926.2|924|923.6|18986
1601541000000|2020-10-01 08:30:00|924.6|924.6|921.4|921|924.8|924.6|921.4|920.8|75011
1601541300000|2020-10-01 08:35:00|921.6|921.2|921.4|920.8|922|921.8|920.2|920|42681
1601541600000|2020-10-01 08:40:00|921.2|920.6|919.8|919.4|921.2|920.6|919.8|919.4|98637
1601541900000|2020-10-01 08:45:00|919.6|919.6|919.2|918.8|921|920.8|918.8|918.6|38736
1601542200000|2020-10-01 08:50:00|919|918.6|918.8|918.6|919|918.8|917.4|917.2|69637
1601542500000|2020-10-01 08:55:00|919|918.8|917.2|916.8|919|918.8|917|916.4|26426
1601542800000|2020-10-01 09:00:00|917|917|918.4|918.2|918.4|918.2|917|916.8|46124
1601543100000|2020-10-01 09:05:00|918.2|918|920.6|920.2|920.6|920.2|917.8|917.6|96145
1601543400000|2020-10-01 09:10:00|920.4|920|921|920.6|922|921.6|920.4|919.8|24350
1601543700000|2020-10-01 09:15:00|920.8|920.4|923|922.8|923.2|922.8|920.8|920.4|63247
1601544000000|2020-10-01 09:20:00|923.2|923|924.8|924.4|924.8|924.4|923.2|922.8|77312
1601544300000|2020-10-01 09:25:00|924.6|924.6|924.4|924|925|924.6|923.8|923.4|20383
1601544600000|2020-10-01 09:30:00|924.6|924.2|922.6|922|924.8|924.4|922.6|922|14702
1601544900000|2020-10-01 09:35:00|922.4|921.8|921.4|921|922.4|921.8|921|920.4|11410
1601545200000|2020-10-01 09:40:00|921.6|921.2|921.2|921|922.4|922.2|921.2|921|24704
1601545500000|2020-10-01 09:45:00|921.4|921.2|921|920.8|922.6|922.4|921|920.8|30801
1601545800000|2020-10-01 09:50:00|920.8|920.6|917.8|917.2|920.8|920.6|917.8|917.2|33614
1601546100000|2020-10-01 09:55:00|918|917.4|919.4|919|919.6|919.4|917.8|917.4|30990
1601546400000|2020-10-01 10:00:00|919.6|919.2|920.8|920.2|921|920.6|919|918.4|28105
1601546700000|2020-10-01 10:05:00|921|920.4|920.4|920.2|921.4|921|920.4|920|31070
1601547000000|2020-10-01 10:10:00|920.6|920|919.8|919.4|921.2|920.8|919.6|919.2|48166
1601547300000|2020-10-01 10:15:00|920|919.6|919.6|919.4|920.4|920.2|919.2|918.8|31818
1601547600000|2020-10-01 10:20:00|919.8|919.6|920|919.8|920|919.8|919.4|919|16264
1601547900000|2020-10-01 10:25:00|919.8|919.6|921.2|920.8|922.2|922|919.8|919.6|37289
1601548200000|2020-10-01 10:30:00|921|920.6|920.2|919.8|921.4|920.8|920.2|919.8|21059
1601548500000|2020-10-01 10:35:00|920|919.6|918.8|918.4|920|919.6|918.2|918|22314
1601548800000|2020-10-01 10:40:00|919|918.6|918.8|918.4|919|918.6|918.2|918|7834
1601549100000|2020-10-01 10:45:00|918.6|918.6|918.8|918.6|919.2|918.8|918.4|918.2|14654
1601549400000|2020-10-01 10:50:00|918.6|918.4|918.4|918|919|918.6|918|917.6|23610
1601549700000|2020-10-01 10:55:00|918.6|918.2|918.8|918.6|919|918.8|918.2|918|20363
1601550000000|2020-10-01 11:00:00|919|918.8|919.4|919|919.6|919.4|919|918.8|22154
1601550300000|2020-10-01 11:05:00|919.2|918.8|919.4|919|920|919.6|918.8|918.6|18294
1601550600000|2020-10-01 11:10:00|919.6|919.2|923.2|922.8|923.2|922.8|919.2|919|370915
1601550900000|2020-10-01 11:15:00|923.4|923|924.6|924.4|925|924.8|923.2|923|44442
1601551200000|2020-10-01 11:20:00|924.4|924.2|923.2|923|924.4|924.2|923|922.8|29010
1601551500000|2020-10-01 11:25:00|923.4|923.2|924.6|924.2|924.6|924.4|923.4|923.2|14964
1601551800000|2020-10-01 11:30:00|924.4|924|925.8|925.4|926|925.6|924.4|924|27762
1601552100000|2020-10-01 11:35:00|926|925.2|925.4|925|926|925.4|925|924.6|15455
1601552400000|2020-10-01 11:40:00|925.2|924.8|925.4|925.2|925.8|925.4|924.8|924.4|25978
1601552700000|2020-10-01 11:45:00|925.6|925.4|926.4|926.2|926.6|926.4|925.6|925.2|16889
1601553000000|2020-10-01 11:50:00|926.2|926|925.8|925.4|926.2|926|924.8|924.4|20531
1601553300000|2020-10-01 11:55:00|926|925.6|926.4|926|927|926.6|925.8|925.6|15825
1601553600000|2020-10-01 12:00:00|926.6|926.2|925.6|925|926.8|926.4|924.8|924.6|15863
1601553900000|2020-10-01 12:05:00|925.4|925.2|923.6|923.2|925.8|925.4|923.4|923|20429
1601554200000|2020-10-01 12:10:00|923.8|923.4|923.8|923.4|924|923.6|923.4|923|8227
1601554500000|2020-10-01 12:15:00|923.6|923.2|922|921.6|923.8|923.4|921.8|921.4|8826
1601554800000|2020-10-01 12:20:00|921.8|921.8|921.8|921.4|922|921.8|920.8|920.2|16739
1601555100000|2020-10-01 12:25:00|921.6|921.2|922.6|922|922.6|922.2|921.2|920.8|49340
1601555400000|2020-10-01 12:30:00|922.8|922.2|921|920.8|923|922.8|921|920.6|23282
1601555700000|2020-10-01 12:35:00|921.2|921|921.2|920.8|921.6|921.4|920.8|920.4|19523
1601556000000|2020-10-01 12:40:00|921.4|921|922.6|922.2|922.6|922.4|921.4|921|21535
1601556300000|2020-10-01 12:45:00|922.4|922.4|922.4|922|922.8|922.4|922.2|921.6|11846
1601556600000|2020-10-01 12:50:00|922.6|921.8|920.2|920|922.6|921.8|920.2|920|69081
1601556900000|2020-10-01 12:55:00|920|919.8|918.4|917.8|920.6|920.2|917.6|917.2|54776
1601557200000|2020-10-01 13:00:00|918.2|918|920|919.4|920|919.6|917.6|917|36758
1601557500000|2020-10-01 13:05:00|919.8|919.2|918|917.4|919.8|919.2|916.2|915.8|55100
1601557800000|2020-10-01 13:10:00|917.8|917.6|918|917.6|918.6|918.4|917.4|917|19982
1601558100000|2020-10-01 13:15:00|917.8|917.4|918.2|917.8|919.4|919|917.6|917.4|29453
1601558400000|2020-10-01 13:20:00|918|917.6|919|918.6|919.4|919.2|917.8|917.6|37203
1601558700000|2020-10-01 13:25:00|918.8|918.8|920.8|920.4|921|920.4|918.8|918.6|15502
1601559000000|2020-10-01 13:30:00|920.6|920.2|922.8|922.2|922.8|922.4|919.6|919.2|68768
1601559300000|2020-10-01 13:35:00|922.6|922.4|920|919.6|923.4|923.2|919.8|919.4|60451
1601559600000|2020-10-01 13:40:00|920.2|919.8|920.4|920|922.4|922.2|920.2|919.8|62570
1601559900000|2020-10-01 13:45:00|920.6|920.2|920.6|920.2|921.2|920.8|919|918.4|43385
1601560200000|2020-10-01 13:50:00|920.4|920.4|917.2|916.6|920.4|920.4|916.8|916.6|43422
1601560500000|2020-10-01 13:55:00|917.4|916.8|918.4|917.8|918.4|918|916.4|916|74548
1601560800000|2020-10-01 14:00:00|918.2|917.6|915|914.6|918.8|918.2|914.8|914.4|145786
1601561100000|2020-10-01 14:05:00|914.8|914.4|912.6|912.2|914.8|914.4|912.2|912|58211
1601561400000|2020-10-01 14:10:00|912.8|912.4|914.2|913.8|914.4|914|912.6|912.2|82922
1601561700000|2020-10-01 14:15:00|914.4|914|916.6|916.2|916.8|916.4|914|913.4|77939
1601562000000|2020-10-01 14:20:00|916.4|916|916|915.4|916.4|916.2|914.8|914.4|48154
1601562300000|2020-10-01 14:25:00|915.8|915.2|915.4|915.2|915.8|915.2|914.4|914|43969
1601562600000|2020-10-01 14:30:00|915.2|915|917.8|917.6|918.4|918|914.6|914.2|61811
1601562900000|2020-10-01 14:35:00|917.6|917.4|917|916.6|918.8|918.4|917|916.6|60904
1601563200000|2020-10-01 14:40:00|917.2|916.8|916.4|916|918.4|918|916.2|916|45973
1601563500000|2020-10-01 14:45:00|916.6|916.2|915|914.8|917|916.6|914.2|914|50673
1601563800000|2020-10-01 14:50:00|914.8|914.6|916.2|915.8|916.4|916|914.8|914.4|82457
1601564100000|2020-10-01 14:55:00|916|915.6|915|914.6|916.4|916|913.6|913.4|60550
1601564400000|2020-10-01 15:00:00|915.2|914.8|915.6|915.2|916.4|916.2|914|913.6|93806
1601564700000|2020-10-01 15:05:00|915.4|915|913.6|913.2|915.4|915|913.2|913|58581
1601565000000|2020-10-01 15:10:00|913.8|913|915|914.6|915.2|914.8|912.8|912.4|62940
1601565300000|2020-10-01 15:15:00|915.2|914.8|915.4|914.8|916.6|916.2|914.8|914.4|82765
1601535600000|2020-10-01 07:00:00|930.8|930.2|930.8|929.2|934|932.8|928.8|926.8|68661
1601535900000|2020-10-01 07:05:00|931|929.4|932.6|932|933|932|927|926|58692
1601536200000|2020-10-01 07:10:00|932.4|931.8|934|933.4|935|934.6|932|931.2|118987
1601536500000|2020-10-01 07:15:00|934.2|933.6|933.4|932.8|936|935.8|933|932.2|59900
1601536800000|2020-10-01 07:20:00|933.6|933|935.8|935|936.8|936.2|933|932|60790
1601537100000|2020-10-01 07:25:00|936|935.2|933.8|933.2|936.2|935.6|933.8|933.2|20341
1601537400000|2020-10-01 07:30:00|934|933.4|928.8|928|934|933.4|928.6|928|103777
1601537700000|2020-10-01 07:35:00|928.6|927.8|927|926.6|928.6|928.2|926.8|926.4|121385
1601538000000|2020-10-01 07:40:00|926.8|926.4|925|924.8|927.6|927.2|925|924.6|99616
1601538300000|2020-10-01 07:45:00|925.2|924.6|926.2|925.6|927|926.6|925|924.6|82347
1601538600000|2020-10-01 07:50:00|926|925.4|925.6|925.2|926|925.4|924.6|924|41054
1601538900000|2020-10-01 07:55:00|925.8|925.4|928.4|927.8|929.2|928.6|925.6|925.2|30004
1601539200000|2020-10-01 08:00:00|928.6|928|925.6|925|929.2|928.6|925.6|925|37861
1601539500000|2020-10-01 08:05:00|925.8|925.2|927.2|926.8|927.2|927|925.6|925|42596
1601539800000|2020-10-01 08:10:00|927|927|927.8|927.2|928.6|928.2|926.6|926.2|45939
1601540100000|2020-10-01 08:15:00|928|927.4|927|926.6|929|928.4|927|926.6|20917
1601540400000|2020-10-01 08:20:00|927.2|926.8|926.4|926|927.2|926.8|926|925.6|20617
1601540700000|2020-10-01 08:25:00|926.6|926.2|924.8|924.4|926.6|926.2|924|923.6|18986
1601541000000|2020-10-01 08:30:00|924.6|924.6|921.4|921|924.8|924.6|921.4|920.8|75011
1601541300000|2020-10-01 08:35:00|921.6|921.2|921.4|920.8|922|921.8|920.2|920|42681
1601541600000|2020-10-01 08:40:00|921.2|920.6|919.8|919.4|921.2|920.6|919.8|919.4|98637
1601541900000|2020-10-01 08:45:00|919.6|919.6|919.2|918.8|921|920.8|918.8|918.6|38736
1601542200000|2020-10-01 08:50:00|919|918.6|918.8|918.6|919|918.8|917.4|917.2|69637
1601542500000|2020-10-01 08:55:00|919|918.8|917.2|916.8|919|918.8|917|916.4|26426
1601542800000|2020-10-01 09:00:00|917|917|918.4|918.2|918.4|918.2|917|916.8|46124
1601543100000|2020-10-01 09:05:00|918.2|918|920.6|920.2|920.6|920.2|917.8|917.6|96145
1601543400000|2020-10-01 09:10:00|920.4|920|921|920.6|922|921.6|920.4|919.8|24350
1601543700000|2020-10-01 09:15:00|920.8|920.4|923|922.8|923.2|922.8|920.8|920.4|63247
1601544000000|2020-10-01 09:20:00|923.2|923|924.8|924.4|924.8|924.4|923.2|922.8|77312
1601544300000|2020-10-01 09:25:00|924.6|924.6|924.4|924|925|924.6|923.8|923.4|20383
1601544600000|2020-10-01 09:30:00|924.6|924.2|922.6|922|924.8|924.4|922.6|922|14702
1601544900000|2020-10-01 09:35:00|922.4|921.8|921.4|921|922.4|921.8|921|920.4|11410
1601545200000|2020-10-01 09:40:00|921.6|921.2|921.2|921|922.4|922.2|921.2|921|24704
1601545500000|2020-10-01 09:45:00|921.4|921.2|921|920.8|922.6|922.4|921|920.8|30801
1601545800000|2020-10-01 09:50:00|920.8|920.6|917.8|917.2|920.8|920.6|917.8|917.2|33614
1601546100000|2020-10-01 09:55:00|918|917.4|919.4|919|919.6|919.4|917.8|917.4|30990
1601546400000|2020-10-01 10:00:00|919.6|919.2|920.8|920.2|921|920.6|919|918.4|28105
1601546700000|2020-10-01 10:05:00|921|920.4|920.4|920.2|921.4|921|920.4|920|31070
1601547000000|2020-10-01 10:10:00|920.6|920|919.8|919.4|921.2|920.8|919.6|919.2|48166
1601547300000|2020-10-01 10:15:00|920|919.6|919.6|919.4|920.4|920.2|919.2|918.8|31818
1601547600000|2020-10-01 10:20:00|919.8|919.6|920|919.8|920|919.8|919.4|919|16264
1601547900000|2020-10-01 10:25:00|919.8|919.6|921.2|920.8|922.2|922|919.8|919.6|37289
1601548200000|2020-10-01 10:30:00|921|920.6|920.2|919.8|921.4|920.8|920.2|919.8|21059
1601548500000|2020-10-01 10:35:00|920|919.6|918.8|918.4|920|919.6|918.2|918|22314
1601548800000|2020-10-01 10:40:00|919|918.6|918.8|918.4|919|918.6|918.2|918|7834
1601549100000|2020-10-01 10:45:00|918.6|918.6|918.8|918.6|919.2|918.8|918.4|918.2|14654
1601549400000|2020-10-01 10:50:00|918.6|918.4|918.4|918|919|918.6|918|917.6|23610
1601549700000|2020-10-01 10:55:00|918.6|918.2|918.8|918.6|919|918.8|918.2|918|20363
1601550000000|2020-10-01 11:00:00|919|918.8|919.4|919|919.6|919.4|919|918.8|22154
1601550300000|2020-10-01 11:05:00|919.2|918.8|919.4|919|920|919.6|918.8|918.6|18294
1601550600000|2020-10-01 11:10:00|919.6|919.2|923.2|922.8|923.2|922.8|919.2|919|370915
1601550900000|2020-10-01 11:15:00|923.4|923|924.6|924.4|925|924.8|923.2|923|44442
1601551200000|2020-10-01 11:20:00|924.4|924.2|923.2|923|924.4|924.2|923|922.8|29010
1601551500000|2020-10-01 11:25:00|923.4|923.2|924.6|924.2|924.6|924.4|923.4|923.2|14964
1601551800000|2020-10-01 11:30:00|924.4|924|925.8|925.4|926|925.6|924.4|924|27762
1601552100000|2020-10-01 11:35:00|926|925.2|925.4|925|926|925.4|925|924.6|15455
1601552400000|2020-10-01 11:40:00|925.2|924.8|925.4|925.2|925.8|925.4|924.8|924.4|25978
1601552700000|2020-10-01 11:45:00|925.6|925.4|926.4|926.2|926.6|926.4|925.6|925.2|16889
1601553000000|2020-10-01 11:50:00|926.2|926|925.8|925.4|926.2|926|924.8|924.4|20531
1601553300000|2020-10-01 11:55:00|926|925.6|926.4|926|927|926.6|925.8|925.6|15825
1601553600000|2020-10-01 12:00:00|926.6|926.2|925.6|925|926.8|926.4|924.8|924.6|15863
1601553900000|2020-10-01 12:05:00|925.4|925.2|923.6|923.2|925.8|925.4|923.4|923|20429
1601554200000|2020-10-01 12:10:00|923.8|923.4|923.8|923.4|924|923.6|923.4|923|8227
1601554500000|2020-10-01 12:15:00|923.6|923.2|922|921.6|923.8|923.4|921.8|921.4|8826
1601554800000|2020-10-01 12:20:00|921.8|921.8|921.8|921.4|922|921.8|920.8|920.2|16739
1601555100000|2020-10-01 12:25:00|921.6|921.2|922.6|922|922.6|922.2|921.2|920.8|49340
1601555400000|2020-10-01 12:30:00|922.8|922.2|921|920.8|923|922.8|921|920.6|23282
1601555700000|2020-10-01 12:35:00|921.2|921|921.2|920.8|921.6|921.4|920.8|920.4|19523
1601556000000|2020-10-01 12:40:00|921.4|921|922.6|922.2|922.6|922.4|921.4|921|21535
1601556300000|2020-10-01 12:45:00|922.4|922.4|922.4|922|922.8|922.4|922.2|921.6|11846
1601556600000|2020-10-01 12:50:00|922.6|921.8|920.2|920|922.6|921.8|920.2|920|69081
1601556900000|2020-10-01 12:55:00|920|919.8|918.4|917.8|920.6|920.2|917.6|917.2|54776
1601557200000|2020-10-01 13:00:00|918.2|918|920|919.4|920|919.6|917.6|917|36758
1601557500000|2020-10-01 13:05:00|919.8|919.2|918|917.4|919.8|919.2|916.2|915.8|55100
1601557800000|2020-10-01 13:10:00|917.8|917.6|918|917.6|918.6|918.4|917.4|917|19982
1601558100000|2020-10-01 13:15:00|917.8|917.4|918.2|917.8|919.4|919|917.6|917.4|29453
1601558400000|2020-10-01 13:20:00|918|917.6|919|918.6|919.4|919.2|917.8|917.6|37203
1601558700000|2020-10-01 13:25:00|918.8|918.8|920.8|920.4|921|920.4|918.8|918.6|15502
1601559000000|2020-10-01 13:30:00|920.6|920.2|922.8|922.2|922.8|922.4|919.6|919.2|68768
1601559300000|2020-10-01 13:35:00|922.6|922.4|920|919.6|923.4|923.2|919.8|919.4|60451
1601559600000|2020-10-01 13:40:00|920.2|919.8|920.4|920|922.4|922.2|920.2|919.8|62570
1601559900000|2020-10-01 13:45:00|920.6|920.2|920.6|920.2|921.2|920.8|919|918.4|43385
1601560200000|2020-10-01 13:50:00|920.4|920.4|917.2|916.6|920.4|920.4|916.8|916.6|43422
1601560500000|2020-10-01 13:55:00|917.4|916.8|918.4|917.8|918.4|918|916.4|916|74548
1601560800000|2020-10-01 14:00:00|918.2|917.6|915|914.6|918.8|918.2|914.8|914.4|145786
1601561100000|2020-10-01 14:05:00|914.8|914.4|912.6|912.2|914.8|914.4|912.2|912|58211
1601561400000|2020-10-01 14:10:00|912.8|912.4|914.2|913.8|914.4|914|912.6|912.2|82922
1601561700000|2020-10-01 14:15:00|914.4|914|916.6|916.2|916.8|916.4|914|913.4|77939
1601562000000|2020-10-01 14:20:00|916.4|916|916|915.4|916.4|916.2|914.8|914.4|48154
1601562300000|2020-10-01 14:25:00|915.8|915.2|915.4|915.2|915.8|915.2|914.4|914|43969
1601562600000|2020-10-01 14:30:00|915.2|915|917.8|917.6|918.4|918|914.6|914.2|61811
1601562900000|2020-10-01 14:35:00|917.6|917.4|917|916.6|918.8|918.4|917|916.6|60904
1601563200000|2020-10-01 14:40:00|917.2|916.8|916.4|916|918.4|918|916.2|916|45973
1601563500000|2020-10-01 14:45:00|916.6|916.2|915|914.8|917|916.6|914.2|914|50673
1601563800000|2020-10-01 14:50:00|914.8|914.6|916.2|915.8|916.4|916|914.8|914.4|82457
1601564100000|2020-10-01 14:55:00|916|915.6|915|914.6|916.4|916|913.6|913.4|60550
1601564400000|2020-10-01 15:00:00|915.2|914.8|915.6|915.2|916.4|916.2|914|913.6|93806
1601564700000|2020-10-01 15:05:00|915.4|915|913.6|913.2|915.4|915|913.2|913|58581
1601565000000|2020-10-01 15:10:00|913.8|913|915|914.6|915.2|914.8|912.8|912.4|62940
1601565300000|2020-10-01 15:15:00|915.2|914.8|915.4|914.8|916.6|916.2|914.8|914.4|82765
1601622000000|2020-10-02 07:00:00|905|903|906.2|905.2|907.4|907.2|903|901.8|200895
1601622300000|2020-10-02 07:05:00|906.4|905.4|911|910|914|913|906.2|905.2|170736
1601622600000|2020-10-02 07:10:00|910.8|909.8|912|911.4|913.4|912.6|907.6|906.8|86814
1601622900000|2020-10-02 07:15:00|912.2|911.6|915|914.6|916|915.2|912.2|911.6|108699
1601623200000|2020-10-02 07:20:00|914.8|914.4|914.8|914.2|918.6|918|914.2|913.8|85398
1601623500000|2020-10-02 07:25:00|914.6|914|916.2|915.8|918.6|918|914.4|914|69771
1601623800000|2020-10-02 07:30:00|916.4|916|916.6|915.8|918|917.6|915.4|914.8|62463
1601624100000|2020-10-02 07:35:00|916.4|915.6|912.6|912|916.4|915.6|912.4|911.4|49025
1601624400000|2020-10-02 07:40:00|912.8|912.2|912.6|912.2|914.6|914.2|912.6|911.8|50188
1601624700000|2020-10-02 07:45:00|912.4|912|911.2|910.8|912.6|912|910.6|910|36824
1601625000000|2020-10-02 07:50:00|911|910.6|910.6|910|911.6|911.2|909.4|909|62035
1601625300000|2020-10-02 07:55:00|910.4|909.8|910.4|910|910.6|910.2|908.4|907.8|69176
1601625600000|2020-10-02 08:00:00|910.2|909.8|912|911.6|912.2|911.8|910|909.6|53424
1601625900000|2020-10-02 08:05:00|912.2|911.8|915|914.6|915|914.8|912.2|911.8|58702
1601626200000|2020-10-02 08:10:00|914.8|914.4|914|913.6|915.2|914.8|912.4|912|76432
1601626500000|2020-10-02 08:15:00|914.2|913.8|916.6|916.2|917.2|916.8|914.2|913.8|49230
1601626800000|2020-10-02 08:20:00|916.4|916.4|917.6|917.2|917.6|917.4|916.4|916.2|69579
1601627100000|2020-10-02 08:25:00|917.8|917.4|919|918.6|919.6|919.2|917.6|917.2|109473
1601627400000|2020-10-02 08:30:00|919.2|918.8|918.6|918.2|919.4|919|917.2|916.4|71946
1601627700000|2020-10-02 08:35:00|918.4|918.4|919|918.8|920.4|920|918.4|918|77688
1601628000000|2020-10-02 08:40:00|918.8|918.6|919|918.8|920.4|920|918.6|918.2|47107
1601628300000|2020-10-02 08:45:00|919.2|919|919|918.6|919.8|919.4|917.8|917.4|54733
1601628600000|2020-10-02 08:50:00|918.8|918.4|920|919.6|920.4|920|918.4|918|45009
1601628900000|2020-10-02 08:55:00|920.2|919.8|918.4|918|920.4|920.2|918.4|918|48256
1601629200000|2020-10-02 09:00:00|918.6|918.2|921|920.8|921|920.8|918.2|917.8|56155
1601629500000|2020-10-02 09:05:00|920.8|920.6|921.4|921|921.6|921.4|920.2|920|43580
1601629800000|2020-10-02 09:10:00|921.6|921.2|921.4|921|922.8|922.2|921|920.6|36116
1601630100000|2020-10-02 09:15:00|921.6|921.2|920.6|920.2|922.2|921.8|920.4|920.2|31293
1601630400000|2020-10-02 09:20:00|920.8|920.4|921|920.4|922.2|921.6|920.6|920.2|72570
1601630700000|2020-10-02 09:25:00|921.2|920.6|920.4|919.8|921.4|921|919.8|919.4|59852
1601631000000|2020-10-02 09:30:00|920.6|920|921.4|921|921.8|921.6|920|919.6|26933
1601631300000|2020-10-02 09:35:00|921.2|921.2|921.2|921|921.8|921.4|920.6|920.4|24529
1601631600000|2020-10-02 09:40:00|921.4|920.8|919.2|919|921.8|921.4|919.2|919|60429
1601631900000|2020-10-02 09:45:00|919|918.8|919.6|919.2|920.6|920.4|919|918.6|29217
1601632200000|2020-10-02 09:50:00|919.4|919|920.2|919.8|920.4|919.8|918|917.4|49391
1601632500000|2020-10-02 09:55:00|920|919.6|919|918.8|920|919.8|918.2|917.6|36411
1601632800000|2020-10-02 10:00:00|918.8|918.6|919.2|918.8|919.4|919|917.6|917.2|19803
1601633100000|2020-10-02 10:05:00|919|918.6|918.4|918.2|919|918.6|918|917.6|28234
1601633400000|2020-10-02 10:10:00|918.2|918|916.6|916.2|918.6|918.4|916.6|916.2|17652
1601633700000|2020-10-02 10:15:00|916.4|916|914.4|914.2|916.6|916.2|914.2|913.6|83218
1601634000000|2020-10-02 10:20:00|914.2|914|914|913.6|914.4|914|913.4|912.8|45469
1601634300000|2020-10-02 10:25:00|914.2|913.8|915.2|914.8|916.6|916|914.2|913.8|24459
1601634600000|2020-10-02 10:30:00|915|914.6|916.4|916|916.4|916|914.6|914.2|17684
1601634900000|2020-10-02 10:35:00|916.2|915.8|917|916.6|917.2|916.8|915.6|915.2|15559
1601635200000|2020-10-02 10:40:00|916.8|916.4|916.6|916|917|916.8|915.4|915.2|16740
1601635500000|2020-10-02 10:45:00|916.4|915.8|915|914.6|916.4|916|914.6|914.4|15184
1601635800000|2020-10-02 10:50:00|915.2|914.8|916.2|916|916.8|916.2|915.2|914.8|19870
1601636100000|2020-10-02 10:55:00|916|915.8|916.2|915.8|916.2|916|915.2|915|19891
1601636400000|2020-10-02 11:00:00|916.4|916|916|915.6|916.4|916.2|915.6|915.2|31229
1601636700000|2020-10-02 11:05:00|915.8|915.4|915.4|915|916.6|916.4|915.2|915|19075
1601637000000|2020-10-02 11:10:00|915.6|915.2|916.6|916|917.2|916.8|915.4|915|13557
1601637300000|2020-10-02 11:15:00|916.4|916.2|915.6|915.4|916.6|916.4|915.2|914.8|13545
1601637600000|2020-10-02 11:20:00|915.8|915.2|915|914.4|916|915.8|914.8|914.2|15418
1601637900000|2020-10-02 11:25:00|914.8|914.6|914.6|914.2|914.8|914.6|913.6|913.4|16296
1601638200000|2020-10-02 11:30:00|914.4|914|915.6|915.2|915.6|915.4|914.4|914|12632
1601638500000|2020-10-02 11:35:00|915.8|915.4|915.4|915|916|915.6|914.8|914.4|16399
1601638800000|2020-10-02 11:40:00|915.2|914.8|914.2|914|915.4|915|913.8|913.4|21027
1601639100000|2020-10-02 11:45:00|914|913.8|914.6|914.2|915|914.8|914|913.6|19377
1601639400000|2020-10-02 11:50:00|914.8|914.4|915.2|914.8|915.4|915.2|913.8|913.4|28381
1601639700000|2020-10-02 11:55:00|915|914.6|914.2|913.8|915.2|914.8|913.8|913.4|11358
1601640000000|2020-10-02 12:00:00|914|913.6|913.2|912.8|914.2|913.8|913|912.6|21711
1601640300000|2020-10-02 12:05:00|913.4|913|914.6|914.2|915|914.6|913.2|913|12526
1601640600000|2020-10-02 12:10:00|914.8|914.4|915.6|915|915.6|915.4|914.8|914.4|20583
1601640900000|2020-10-02 12:15:00|915.8|915.2|915.2|915|915.8|915.4|914.6|914.4|20234
1601641200000|2020-10-02 12:20:00|915.4|915.2|915.6|915.2|916.2|916|914.8|914.6|31396
1601641500000|2020-10-02 12:25:00|915.4|915.4|914.8|914.2|915.6|915.4|913.8|913.2|28253
1601641800000|2020-10-02 12:30:00|914.6|914|914.6|914.2|914.8|914.6|913.4|913|27504
1601642100000|2020-10-02 12:35:00|914.8|914|914.6|914.2|915.2|915|914|913.6|29345
1601642400000|2020-10-02 12:40:00|914.8|914.4|915|914.6|915|914.6|914.2|913.8|18443
1601642700000|2020-10-02 12:45:00|915.2|914.8|914.6|914.4|915.4|914.8|914.2|913.8|18789
1601643000000|2020-10-02 12:50:00|914.4|914.2|913.4|913.2|914.6|914.2|913.2|913|39260
1601643300000|2020-10-02 12:55:00|913.2|913|914.4|914.2|914.6|914.4|913.2|912.8|35131
1601643600000|2020-10-02 13:00:00|914.2|914|911.8|911.4|914.2|914|911|910.6|69371
1601643900000|2020-10-02 13:05:00|911.6|911.6|911.8|911.4|912.2|912|911|910.8|45981
1601644200000|2020-10-02 13:10:00|912|911.6|910.8|910.6|912|911.8|910.4|910|24755
1601644500000|2020-10-02 13:15:00|910.6|910.4|912.2|911.8|912.2|911.8|910.6|910.4|19491
1601644800000|2020-10-02 13:20:00|912|911.6|912.8|912.6|912.8|912.6|911.8|911.6|25055
1601645100000|2020-10-02 13:25:00|913|912.8|914|913.6|914.2|913.8|912.8|912.6|34277
1601645400000|2020-10-02 13:30:00|913.8|913.4|917.4|917|917.4|917.2|911.6|911.4|221365
1601645700000|2020-10-02 13:35:00|917.2|916.8|920.2|919.6|920.8|920.2|917|916.6|177786
1601646000000|2020-10-02 13:40:00|919.6|919.4|919.4|918.8|920.6|920.2|918.8|918.4|81390
1601646300000|2020-10-02 13:45:00|919.2|918.6|918|917.6|919.2|918.6|916|915.6|80564
1601646600000|2020-10-02 13:50:00|918.2|917.8|917|916.4|918.4|918|916|915.4|57717
1601646900000|2020-10-02 13:55:00|917.2|916.6|917.4|917|917.8|917.4|916.2|915.8|45253
1601647200000|2020-10-02 14:00:00|917.6|917.2|921.2|920.8|921.4|921.2|917.4|916.6|65153
1601647500000|2020-10-02 14:05:00|921.4|921|924.4|924.2|924.4|924.2|921.4|921|98670
1601647800000|2020-10-02 14:10:00|924.6|924.4|921.8|921.2|924.6|924.4|921.4|920.8|120864
1601648100000|2020-10-02 14:15:00|921.6|921.4|922.4|922|923.2|923|921.2|920.8|97685
1601648400000|2020-10-02 14:20:00|922.2|921.8|920.6|920.2|922.6|922.2|920.4|920|57023
1601648700000|2020-10-02 14:25:00|920.8|920|921.6|921|922.6|922.4|919.8|919.6|81253
1601649000000|2020-10-02 14:30:00|921.4|920.8|924.4|923.8|924.4|923.8|920.8|920.4|77989
1601649300000|2020-10-02 14:35:00|924.2|924|922.6|922.2|924.4|924|922.4|922|105052
1601649600000|2020-10-02 14:40:00|922.4|922|923|922.6|923.4|923|922|921.6|136656
1601649900000|2020-10-02 14:45:00|922.8|922.4|923.6|923.2|924.8|924.4|922.8|922.4|152295
1601650200000|2020-10-02 14:50:00|923.4|923|921.8|921.4|923.4|923|921.6|921.2|78710
1601650500000|2020-10-02 14:55:00|922|921.6|922.2|922|923|922.8|921.8|921.4|64133
1601650800000|2020-10-02 15:00:00|922|921.8|923|922.8|923.8|923.4|921.6|921.4|92376
1601651100000|2020-10-02 15:05:00|923.2|923|923.2|923|923.6|923.4|922.4|922|65311
1601651400000|2020-10-02 15:10:00|923.4|923.2|923.8|923.6|924.2|923.8|923|922.8|76180
1601651700000|2020-10-02 15:15:00|924|923.8|924.8|924.4|925|924.8|923.8|923.4|97625
1601881200000|2020-10-05 07:00:00|944.8|942.8|947.4|946.6|949|948.4|944.2|942.8|269073
1601881500000|2020-10-05 07:05:00|947.2|946.4|951.8|951.2|954.6|953.6|945.4|944.6|319312
1601881800000|2020-10-05 07:10:00|952|951.4|947.6|947|952.4|952|946.6|945.8|116510
1601882100000|2020-10-05 07:15:00|947.8|947.2|946.2|945.8|949.6|949|944.8|943.8|102569
1601882400000|2020-10-05 07:20:00|946|945.6|945.6|945.2|947.4|947|944.2|943.2|104740
1601882700000|2020-10-05 07:25:00|946|945.4|943.8|943.2|946.8|946.6|942.2|941.6|79889
1601883000000|2020-10-05 07:30:00|944|943.4|941.6|941|944|943.6|940.8|940.4|65967
1601883300000|2020-10-05 07:35:00|941.4|941.2|941.2|940.8|942.6|942|940.6|940|121288
1601883600000|2020-10-05 07:40:00|941|940.6|942.4|942|942.6|942|940.6|940|42396
1601883900000|2020-10-05 07:45:00|942.6|942.2|942|941.6|943.2|942.6|942|941.6|37648
1601884200000|2020-10-05 07:50:00|942.2|941.8|940.4|940.2|942.6|942|940.2|940|42569
1601884500000|2020-10-05 07:55:00|940.6|940.4|942.8|942.4|943.2|943|940.6|940.2|168548
1601884800000|2020-10-05 08:00:00|942.6|942.2|945.6|945|945.8|945.4|942.4|941.8|43277
1601885100000|2020-10-05 08:05:00|945.4|944.8|945.4|945|945.8|945.4|944.4|944|24773
1601885400000|2020-10-05 08:10:00|945.6|945.2|948|947.4|948.2|947.8|945.6|945.2|45887
1601885700000|2020-10-05 08:15:00|948.2|947.6|950.4|950|950.6|950|947.8|947.4|66124
1601886000000|2020-10-05 08:20:00|950.6|950.2|949.6|949|951.2|950.8|948.6|948.2|51346
1601886300000|2020-10-05 08:25:00|949.4|948.8|947.8|947.4|949.4|948.8|946.4|946.2|33890
1601886600000|2020-10-05 08:30:00|947.6|947.2|948.4|948|949.2|949|946.8|946.6|60427
1601886900000|2020-10-05 08:35:00|948.6|948.2|948.8|948.6|949.6|949.2|948.6|948.2|22077
1601887200000|2020-10-05 08:40:00|949|948.4|948.8|948.4|949.2|949|948.6|948.2|24778
1601887500000|2020-10-05 08:45:00|948.6|948.2|948.8|948.6|949.4|949|948.2|947.8|49850
1601887800000|2020-10-05 08:50:00|949|948.4|948.6|948.2|949.4|949.2|948|947.8|34467
1601888100000|2020-10-05 08:55:00|948.4|948.4|948.2|947.8|949|948.6|948|947.8|28901
1601888400000|2020-10-05 09:00:00|948|948|948.8|948.4|949|948.6|947|946.8|38121
1601888700000|2020-10-05 09:05:00|948.6|948.6|948.6|948.2|949.2|949|947.8|947.6|70468
1601889000000|2020-10-05 09:10:00|948.8|948.4|949|948.8|949|948.8|947.8|947.4|31685
1601889300000|2020-10-05 09:15:00|948.8|948.6|948.8|948.4|949.8|949.4|948.6|948.4|63129
1601889600000|2020-10-05 09:20:00|948.6|948.6|949.8|949.6|950|949.8|948.6|948.4|18478
1601889900000|2020-10-05 09:25:00|950|949.8|950.6|950.2|950.8|950.6|950|949.6|79245
1601890200000|2020-10-05 09:30:00|950.8|950.4|948.2|947.8|950.8|950.6|947.6|947.4|36148
1601890500000|2020-10-05 09:35:00|948.4|948|949.8|949.6|950.2|949.8|948.2|948|27209
1601890800000|2020-10-05 09:40:00|949.6|949.4|950.4|949.8|950.8|950.6|949.6|949.2|23888
1601891100000|2020-10-05 09:45:00|950.2|949.6|947.4|947|950.2|949.8|947|946.8|38360
1601891400000|2020-10-05 09:50:00|947.2|947.2|946|945.6|947.4|947.2|945.8|945.4|40433
1601891700000|2020-10-05 09:55:00|946.2|945.8|947.8|947.6|948.4|948|946.2|945.8|41519
1601892000000|2020-10-05 10:00:00|948|947.4|949.8|949.6|950|949.6|947.8|947.4|103113
1601892300000|2020-10-05 10:05:00|949.6|949.4|948.6|948.2|949.8|949.4|948.6|948.2|24903
1601892600000|2020-10-05 10:10:00|948.8|948.4|947|946.6|949|948.6|947|946.4|23100
1601892900000|2020-10-05 10:15:00|946.8|946.8|947|946.6|947.6|947.4|946|945.6|30399
1601893200000|2020-10-05 10:20:00|946.8|946.4|947.6|947.4|947.8|947.6|946.6|946.4|23691
1601893500000|2020-10-05 10:25:00|947.4|947.2|948.8|948.4|948.8|948.4|947.4|947.2|49279
1601893800000|2020-10-05 10:30:00|948.6|948.2|948.4|948.2|948.8|948.6|948|947.8|32734
1601894100000|2020-10-05 10:35:00|948.6|948.4|948.2|948|948.8|948.4|947.8|947.4|52774
1601894400000|2020-10-05 10:40:00|948|947.8|948.4|948|949|948.8|948|947.8|35739
1601894700000|2020-10-05 10:45:00|948.2|947.8|947.6|947.4|948.2|947.8|946.8|946.6|23318
1601895000000|2020-10-05 10:50:00|947.8|947.6|948.4|948|948.4|948|947.2|946.8|25029
1601895300000|2020-10-05 10:55:00|948.2|947.8|948.4|948|948.4|948|947.6|947.4|21751
1601895600000|2020-10-05 11:00:00|948.2|947.8|948|947.6|948.4|948|947.6|947.4|16976
1601895900000|2020-10-05 11:05:00|948.2|947.8|950|949.6|950|949.8|948.2|947.8|56991
1601896200000|2020-10-05 11:10:00|950.2|949.8|948.6|948.2|950.8|950.4|947|946.8|165067
1601896500000|2020-10-05 11:15:00|948.4|948|947|946.4|948.4|948|946.4|946|22165
1601896800000|2020-10-05 11:20:00|946.8|946.2|947.2|946.6|947.4|947.2|946.2|945.6|14681
1601897100000|2020-10-05 11:25:00|946.8|946.4|946.8|946.6|947|946.8|946.2|945.8|20531
1601897400000|2020-10-05 11:30:00|947|946.8|947.2|946.6|947.2|947|946.8|946.4|19075
1601897700000|2020-10-05 11:35:00|947|946.8|947.4|947|947.8|947.4|947|946.6|19416
1601898000000|2020-10-05 11:40:00|947.2|946.8|947|946.6|947.4|947|946.8|946.6|21619
1601898300000|2020-10-05 11:45:00|947.2|946.8|947.2|947|947.8|947.4|947|946.8|50086
1601898600000|2020-10-05 11:50:00|947.4|947.2|947.8|947.2|948.4|948.2|947.2|947|70944
1601898900000|2020-10-05 11:55:00|947.6|947|947.8|947.6|948|947.8|947.2|947|64152
1601899200000|2020-10-05 12:00:00|948|947.8|946.6|946.2|948.4|948|946.2|946|29252
1601899500000|2020-10-05 12:05:00|946.8|946.4|947.6|947.2|948.2|947.8|946.8|946.4|34299
1601899800000|2020-10-05 12:10:00|947.8|947.4|946.4|946.2|947.8|947.4|946.2|945.8|11970
1601900100000|2020-10-05 12:15:00|946.2|946|945.4|945|946.2|946|945.2|945|34791
1601900400000|2020-10-05 12:20:00|945.6|945.2|946|945.8|946.8|946.4|945.6|945|37281
1601900700000|2020-10-05 12:25:00|945.8|945.6|947|946.6|947.2|947|945.6|945.4|12083
1601901000000|2020-10-05 12:30:00|947.2|946.8|947.6|947.2|947.8|947.4|946.8|946.6|11455
1601901300000|2020-10-05 12:35:00|947.4|947.4|948.8|948.6|948.8|948.6|947.4|947.2|28818
1601901600000|2020-10-05 12:40:00|949|948.8|948.4|948.2|949.2|949|948.2|947.8|33843
1601901900000|2020-10-05 12:45:00|948.2|948|948.8|948.4|948.8|948.4|947.8|947.6|30260
1601902200000|2020-10-05 12:50:00|948.6|948.6|948.4|948|948.8|948.6|947.2|946.8|32065
1601902500000|2020-10-05 12:55:00|948.6|948.2|947.6|947.2|948.8|948.4|947.2|947|20802
1601902800000|2020-10-05 13:00:00|947.8|947.4|949.2|948.8|949.4|948.8|947.6|947.2|34046
1601903100000|2020-10-05 13:05:00|949|948.6|946.6|946.2|949|948.6|946.2|945.6|43841
1601903400000|2020-10-05 13:10:00|946.8|946.4|947.8|947.4|947.8|947.4|946.2|945.8|31973
1601903700000|2020-10-05 13:15:00|947.6|947.6|947.6|947.2|948|947.8|947.4|947|32281
1601904000000|2020-10-05 13:20:00|947.4|947|947.6|947.2|947.8|947.6|947|946.6|42415
1601904300000|2020-10-05 13:25:00|947.8|947.4|946.6|946.4|948|947.8|946.6|946.4|52117
1601904600000|2020-10-05 13:30:00|946.8|946.6|948.6|948.2|950.6|950.2|946.8|946.6|110523
1601904900000|2020-10-05 13:35:00|948.4|948.4|949.4|949|949.8|949.4|947.4|947.2|61947
1601905200000|2020-10-05 13:40:00|949.6|949.2|949.4|948.8|949.8|949.2|947.6|947|114331
1601905500000|2020-10-05 13:45:00|949.6|949|948.6|948.4|950.6|950.2|948.2|947.8|60233
1601905800000|2020-10-05 13:50:00|948.8|948.6|944.8|944.4|948.8|948.6|944.4|944.2|96312
1601906100000|2020-10-05 13:55:00|945|944.6|944.4|944.2|945.8|945.4|943.4|942.6|77060
1601906400000|2020-10-05 14:00:00|944.6|944.4|944.4|944|946|945.6|943.6|943.2|113386
1601906700000|2020-10-05 14:05:00|944.2|943.6|945|944.6|945.6|945|944|943.6|58071
1601907000000|2020-10-05 14:10:00|944.8|944.4|943.6|943.4|944.8|944.4|943|942.6|42792
1601907300000|2020-10-05 14:15:00|943.8|943.6|947|946.8|947.4|947|943.8|943.4|59071
1601907600000|2020-10-05 14:20:00|947.2|947|945.6|945|947.8|947.6|945.2|944.8|38887
1601907900000|2020-10-05 14:25:00|945.4|944.8|943.6|943|945.4|945|943.2|942.8|42903
1601908200000|2020-10-05 14:30:00|943.8|943.2|945|944.8|945|944.8|943.4|943|41321
1601908500000|2020-10-05 14:35:00|944.8|944.6|945|944.6|945|944.8|944|943.6|38888
1601908800000|2020-10-05 14:40:00|945.2|944.8|945.4|944.8|946|945.6|944.8|944.4|63538
1601909100000|2020-10-05 14:45:00|945.2|945|946.8|946.4|947|946.4|945|944.8|60557
1601909400000|2020-10-05 14:50:00|947|946.6|946.8|946.6|948|947.8|946.8|946.6|57786
1601909700000|2020-10-05 14:55:00|947|946.8|947.6|947.2|947.8|947.6|947|946.8|51040
1601910000000|2020-10-05 15:00:00|947.4|947|949.4|949.2|949.6|949.2|947.4|947|162695
1601910300000|2020-10-05 15:05:00|949.2|949|949|948.8|950.8|950.6|949|948.8|136266
1601910600000|2020-10-05 15:10:00|949.2|949|950|949.6|950|949.8|948.4|948|88085
1601910900000|2020-10-05 15:15:00|949.8|949.8|951|950.4|951.6|951.2|949.8|949.4|164221
1601967600000|2020-10-06 07:00:00|950.2|950|950.2|949.2|953|952|950|948.8|149490
1601967900000|2020-10-06 07:05:00|950|949|952|951.4|953.2|952.4|946.8|946|148487
1601968200000|2020-10-06 07:10:00|951.8|951.2|953.6|953|953.8|953.2|950.8|950.2|111209
1601968500000|2020-10-06 07:15:00|953.8|953.2|951.4|950.6|954.2|953.8|949.8|949|61231
1601968800000|2020-10-06 07:20:00|951.2|950.8|953.8|953.4|954|953.6|950.6|949.8|79142
1601969100000|2020-10-06 07:25:00|953.6|953.2|951|950.6|953.8|953.2|950.4|950|87604
1601969400000|2020-10-06 07:30:00|951.2|950.8|953.4|953|953.4|953|950.4|950|121468
1601969700000|2020-10-06 07:35:00|953.6|953.2|953.8|953.4|954|953.4|951.8|951.4|86144
1601970000000|2020-10-06 07:40:00|953.6|953.2|955.8|955.4|957|955.8|953.6|953|135210
1601970300000|2020-10-06 07:45:00|955.6|955.2|953.4|953.2|955.8|955.4|953.4|952.8|49917
1601970600000|2020-10-06 07:50:00|953.6|953.4|954.8|954.4|955|954.8|953|952.6|52496
1601970900000|2020-10-06 07:55:00|954.6|954.6|956.2|956|956.2|956|954|953.6|96579
1601971200000|2020-10-06 08:00:00|956|955.8|954|953.4|957.2|956.8|953|952.6|103952
1601971500000|2020-10-06 08:05:00|953.8|953.2|952.4|952|953.8|953.4|952.2|952|47389
1601971800000|2020-10-06 08:10:00|952.2|951.8|953.2|952.8|953.2|952.8|951.8|951|47424
1601972100000|2020-10-06 08:15:00|953.4|953|954.6|954|955.4|955|952.8|952.6|63616
1601972400000|2020-10-06 08:20:00|954.4|953.8|953.2|952.8|954.4|953.8|952.6|952.2|36280
1601972700000|2020-10-06 08:25:00|953|952.6|953|952.8|953|952.8|951.8|951.2|22198
1601973000000|2020-10-06 08:30:00|953.2|952.6|955.2|954.8|955.4|955.2|953.2|952.6|93582
1601973300000|2020-10-06 08:35:00|955|954.6|954|953.8|955|954.6|953.6|953.2|37918
1601973600000|2020-10-06 08:40:00|953.8|953.6|952.2|951.8|953.8|953.6|951.4|950.8|102928
1601973900000|2020-10-06 08:45:00|952|952|954.2|953.6|954.2|953.6|951.6|951.4|36310
1601974200000|2020-10-06 08:50:00|954.4|953.8|955|954.8|955.2|955|954|953.6|54286
1601974500000|2020-10-06 08:55:00|954.8|954.6|954.6|954.4|955.6|955.4|953.4|953|93353
1601974800000|2020-10-06 09:00:00|954.4|954.2|954.4|954|954.8|954.4|953.4|953.2|73903
1601975100000|2020-10-06 09:05:00|954.2|953.8|954.2|953.8|954.4|954.2|953.8|953.6|21897
1601975400000|2020-10-06 09:10:00|954|953.6|954.2|953.8|954.2|954|953.2|953|44487
1601975700000|2020-10-06 09:15:00|954|954|954|953.8|954.6|954.4|953.4|953|72044
1601976000000|2020-10-06 09:20:00|953.8|953.6|954.2|954|954.8|954.6|953.4|953.2|48099
1601976300000|2020-10-06 09:25:00|954|953.8|954.8|954.6|954.8|954.6|954|953.8|41498
1601976600000|2020-10-06 09:30:00|954.6|954.4|957|956.6|957|956.6|954.4|954.2|77708
1601976900000|2020-10-06 09:35:00|957.2|957|956.6|956.2|958|957.8|956.6|956.2|106055
1601977200000|2020-10-06 09:40:00|956.8|956.4|954.8|954.6|956.8|956.4|954.8|954.6|30174
1601977500000|2020-10-06 09:45:00|954.6|954.4|956.4|956|956.8|956.6|954.6|954.2|53147
1601977800000|2020-10-06 09:50:00|956.6|956.2|956.2|955.8|957.2|957|956|955.6|40124
1601978100000|2020-10-06 09:55:00|956.4|956|955.4|955.2|956.8|956.6|955.4|955.2|34554
1601978400000|2020-10-06 10:00:00|955.2|955|953.6|953.2|955.8|955.6|953.4|953|116093
1601978700000|2020-10-06 10:05:00|953.4|953|952.6|952.2|953.4|953|952.2|952|57381
1601979000000|2020-10-06 10:10:00|952.8|952.4|955.2|955|955.8|955.2|952.6|952.2|31447
1601979300000|2020-10-06 10:15:00|955.4|954.8|955.8|955.6|956|955.8|955.2|954.8|53275
1601979600000|2020-10-06 10:20:00|956|955.8|957|956.8|957|956.8|955.8|955.6|108654
1601979900000|2020-10-06 10:25:00|957.2|957|958.4|958|958.8|958.6|957.2|956.8|96254
1601980200000|2020-10-06 10:30:00|958.2|958.2|958.6|958.4|958.6|958.4|957.6|957.2|33743
1601980500000|2020-10-06 10:35:00|958.4|958.2|959.8|959.6|960.4|960.2|958.4|958.2|220293
1601980800000|2020-10-06 10:40:00|959.6|959.4|959.6|959|960|959.6|958.2|957.8|115796
1601981100000|2020-10-06 10:45:00|959.4|958.8|961.2|960.8|961.6|961.4|958.6|958.4|124495
1601981400000|2020-10-06 10:50:00|961|960.6|959.2|958.8|961.6|961.2|959|958.8|54386
1601981700000|2020-10-06 10:55:00|959|959|962.4|962|962.6|962|957.4|957.2|93889
1601982000000|2020-10-06 11:00:00|962.6|961.8|963.4|963|963.6|963.2|961.6|961.4|37081
1601982300000|2020-10-06 11:05:00|963.6|963.2|961.2|960.6|963.6|963.2|960.8|960.4|32425
1601982600000|2020-10-06 11:10:00|961|960.2|961|960.6|961.2|961|960|959.4|35226
1601982900000|2020-10-06 11:15:00|961.2|960.8|960.8|960.6|961.2|960.8|960.6|960|23786
1601983200000|2020-10-06 11:20:00|961|960.8|960.8|960.4|961|960.8|960|959.8|129024
1601983500000|2020-10-06 11:25:00|960.6|960.2|961.8|961.4|962.2|961.8|960.4|960|41713
1601983800000|2020-10-06 11:30:00|962|961.6|962.2|962|963.6|963.2|962|961.6|37800
1601984100000|2020-10-06 11:35:00|962.4|962.2|963.6|963.4|964|963.6|962.4|962.2|29754
1601984400000|2020-10-06 11:40:00|963.4|963.2|963|962.8|964|963.8|962.8|962.6|38455
1601984700000|2020-10-06 11:45:00|963.2|962.6|963.6|963.2|964.2|964|962.2|962|29060
1601985000000|2020-10-06 11:50:00|963.8|963|963.8|963.4|964|963.8|963|962.6|59914
1601985300000|2020-10-06 11:55:00|964|963.6|966.2|965.6|966.4|965.8|963.8|963.6|133401
1601985600000|2020-10-06 12:00:00|966|965.8|964.6|964.2|966.2|965.8|964.2|964|36771
1601985900000|2020-10-06 12:05:00|964.8|964.4|964.8|964.6|965|964.6|963.8|963.6|18457
1601986200000|2020-10-06 12:10:00|965|964.8|967.4|967|967.4|967.2|965|964.8|40158
1601986500000|2020-10-06 12:15:00|967.6|967.2|966.6|966|967.6|967.4|966.4|966|28147
1601986800000|2020-10-06 12:20:00|966.8|966.2|968.4|968|968.8|968.4|966.6|966.2|90192
1601987100000|2020-10-06 12:25:00|968.6|968.2|968.6|968.4|969.2|968.8|967.8|967.4|104271
1601987400000|2020-10-06 12:30:00|968.4|968.2|967.4|967|969.8|969.6|967.4|967|63274
1601987700000|2020-10-06 12:35:00|967.6|966.8|967.8|967.4|968.2|968|966.8|966.4|54914
1601988000000|2020-10-06 12:40:00|968|967.6|967.8|967.6|968|967.8|967.2|967|30394
1601988300000|2020-10-06 12:45:00|967.6|967.4|967.4|967.2|968.8|968.6|967.2|967|45264
1601988600000|2020-10-06 12:50:00|967.2|967|967.4|967|967.8|967.4|966.8|966.4|18509
1601988900000|2020-10-06 12:55:00|967.2|966.8|968.4|968|968.4|968|966.8|966.4|38052
1601989200000|2020-10-06 13:00:00|968.2|968.2|969.6|969.2|971|970.6|967.8|967.4|114262
1601989500000|2020-10-06 13:05:00|969.8|969.4|970|969.6|970.2|969.8|968.8|968.6|49219
1601989800000|2020-10-06 13:10:00|969.8|969.4|968|967.8|970|969.8|967.8|967.6|28495
1601990100000|2020-10-06 13:15:00|968.2|968|969.6|969.2|969.8|969.4|968.2|968|32687
1601990400000|2020-10-06 13:20:00|969.4|969.4|968.8|968.6|970.8|970.6|968.8|968.6|37942
1601990700000|2020-10-06 13:25:00|968.6|968.4|966.2|965.8|968.8|968.4|965.6|965.2|99093
1601991000000|2020-10-06 13:30:00|966|966|965.6|965.4|966.4|966.2|964.4|964|185113
1601991300000|2020-10-06 13:35:00|965.8|965.2|962.6|962.4|966|965.6|962.6|962.4|123316
1601991600000|2020-10-06 13:40:00|962.8|962.6|962|961.6|963.2|962.8|961.6|961.2|86533
1601991900000|2020-10-06 13:45:00|962.2|961.8|966.4|966.2|966.4|966.2|961.6|961.4|114561
1601992200000|2020-10-06 13:50:00|966.6|966.4|963.8|963.4|967.4|967.2|963.6|963.2|106904
1601992500000|2020-10-06 13:55:00|964|963.6|962.6|962.4|965|964.8|962.2|962|61126
1601992800000|2020-10-06 14:00:00|962.4|962.2|963.6|963.4|964|963.8|961.8|961.4|83463
1601993100000|2020-10-06 14:05:00|963.4|963.2|962|961.6|963.4|963.2|961.6|961.2|91433
1601993400000|2020-10-06 14:10:00|962.2|961.8|964|963.6|964.2|963.8|962.2|961.8|95383
1601993700000|2020-10-06 14:15:00|963.8|963.4|964|963.8|964.8|964.6|963.4|963.2|46492
1601994000000|2020-10-06 14:20:00|963.8|963.6|962.4|962|964|963.8|962.4|962|58269
1601994300000|2020-10-06 14:25:00|962.2|961.8|963|962.8|963|962.8|962|961.6|78209
1601994600000|2020-10-06 14:30:00|962.8|962.6|962.8|962.6|963.4|963|962.2|962|54244
1601994900000|2020-10-06 14:35:00|962.6|962.4|963.8|963.6|964|963.8|962.6|962.4|34551
1601995200000|2020-10-06 14:40:00|964|963.8|962.8|962.6|964.8|964.4|961.6|961|71449
1601995500000|2020-10-06 14:45:00|962.6|962.4|964.4|964|965|964.6|962.6|962.4|80491
1601995800000|2020-10-06 14:50:00|964.6|964.2|965|964.8|965.2|964.8|964.2|964|100786
1601996100000|2020-10-06 14:55:00|964.8|964.6|964.4|964|965.4|965|963.8|963.6|126524
1601996400000|2020-10-06 15:00:00|964.6|964.2|965.2|965|965.4|965|963.8|963.6|115317
1601996700000|2020-10-06 15:05:00|965.4|965.2|965|964.6|966.2|965.8|964.6|964.2|182801
1601997000000|2020-10-06 15:10:00|965.2|964.8|965|964.8|965.4|965.2|964.4|964.2|78385
1601997300000|2020-10-06 15:15:00|965.2|965|964.8|964.4|966.2|966|964.8|964.4|168176
1602054000000|2020-10-07 07:00:00|958|957|955|954|959.8|957|953|951.2|186605
1602054300000|2020-10-07 07:05:00|954.8|953.8|955.2|954.4|959.2|958.8|954.8|953.4|183464
1602054600000|2020-10-07 07:10:00|955|954.6|953|952.4|955.6|955|951.6|951|152487
1602054900000|2020-10-07 07:15:00|952.8|952.2|954.8|954.4|955.6|955|952.6|952.2|129528
1602055200000|2020-10-07 07:20:00|955|954.6|954.6|954|956.8|955.8|953.6|952.8|84969
1602055500000|2020-10-07 07:25:00|954.4|953.8|956.6|955.8|957.2|956.6|953.4|953|82628
1602055800000|2020-10-07 07:30:00|956.8|956|958.8|958|958.8|958.4|956.6|956|76448
1602056100000|2020-10-07 07:35:00|958.6|957.8|954.6|953.8|958.6|958|954|953.8|69860
1602056400000|2020-10-07 07:40:00|954.8|954|954.2|953.6|955.6|955|954.2|953.6|50580
1602056700000|2020-10-07 07:45:00|954|953.4|955.4|955|955.4|955|953.2|953|42775
1602057000000|2020-10-07 07:50:00|955.2|954.8|954.4|953.8|955.2|955|953|952.8|42267
1602057300000|2020-10-07 07:55:00|954.6|954|956.8|956.6|956.8|956.6|954.2|953.8|28451
1602057600000|2020-10-07 08:00:00|957|956.4|957.8|957.2|959.6|959.2|956.8|956.4|75709
1602057900000|2020-10-07 08:05:00|958|957.4|958|957.4|958.6|958.2|956.4|955.8|41321
1602058200000|2020-10-07 08:10:00|958.2|957.2|958.8|958.4|959|958.6|956.6|956.2|34161
1602058500000|2020-10-07 08:15:00|958.6|958.2|958.6|958.2|959.2|958.8|958|957.6|24710
1602058800000|2020-10-07 08:20:00|958.4|958|958.8|958.4|959.4|959|957|956.6|33020
1602059100000|2020-10-07 08:25:00|958.6|958.2|957.4|957|958.6|958.2|957|956.6|21561
1602059400000|2020-10-07 08:30:00|957.6|956.8|957.8|957.6|958|957.6|956.8|956.4|42654
1602059700000|2020-10-07 08:35:00|958|957.2|959|958.4|960|959.6|957.2|957|48030
1602060000000|2020-10-07 08:40:00|958.8|958.2|957|956.4|959|958.6|956.4|956|50296
1602060300000|2020-10-07 08:45:00|956.8|956.6|958.4|958|958.6|958|956.8|956.4|14260
1602060600000|2020-10-07 08:50:00|958.2|957.8|960.2|960|961|960.4|958|957.8|114683
1602060900000|2020-10-07 08:55:00|960|959.8|959.6|959|960.8|960.6|959.2|959|69239
1602061200000|2020-10-07 09:00:00|959.4|959.2|959.2|959|960.4|959.8|958.8|958.6|90514
1602061500000|2020-10-07 09:05:00|959.4|958.8|957.6|957.2|959.4|959|957.6|957.2|51667
1602061800000|2020-10-07 09:10:00|957.4|957|957|956.6|957.8|957.6|956.8|956.4|60985
1602062100000|2020-10-07 09:15:00|957.2|956.8|956.2|956|957.8|957.4|956|955.6|25830
1602062400000|2020-10-07 09:20:00|956.4|956.2|956.2|955.8|957.6|957.2|956.2|955.8|22306
1602062700000|2020-10-07 09:25:00|956|955.6|956.6|956.4|956.6|956.4|955.4|955.2|15571
1602063000000|2020-10-07 09:30:00|956.8|956.6|957.2|956.8|957.4|957.2|956.8|956.6|21052
1602063300000|2020-10-07 09:35:00|957.4|957|957.8|957.4|958.4|958|957.4|957|17058
1602063600000|2020-10-07 09:40:00|957.6|957.2|958.4|957.8|958.4|958|957.4|957|12542
1602063900000|2020-10-07 09:45:00|958.2|958|957.8|957.4|958.8|958.4|957.4|957|12302
1602064200000|2020-10-07 09:50:00|957.6|957.6|958|957.8|958|957.8|957.6|957.4|6686
1602064500000|2020-10-07 09:55:00|957.8|957.6|957.4|957|958|957.6|957|956.4|20799
1602064800000|2020-10-07 10:00:00|957.2|956.8|956.8|956.6|957.2|956.8|956|955.6|18099
1602065100000|2020-10-07 10:05:00|956.6|956.4|955|954.4|957.2|956.6|955|954.4|10614
1602065400000|2020-10-07 10:10:00|954.8|954.6|956.2|955.8|956.4|955.8|954|953.6|29948
1602065700000|2020-10-07 10:15:00|956|956|956.8|956.4|957|956.8|956|955.8|11660
1602066000000|2020-10-07 10:20:00|956.6|956.2|957.4|957|957.4|957|956.2|955.8|21763
1602066300000|2020-10-07 10:25:00|957.6|957.2|957.6|957.2|958|957.6|957.2|957|13873
1602066600000|2020-10-07 10:30:00|957.8|957.4|958.4|958|958.6|958.2|957.2|957|21068
1602066900000|2020-10-07 10:35:00|958.2|958.2|957.6|957.2|958.4|958.2|957.2|956.8|30420
1602067200000|2020-10-07 10:40:00|957.4|957|956.2|956|957.4|957|956|955.8|8846
1602067500000|2020-10-07 10:45:00|956.4|956.2|958|957.6|958|957.8|956.4|956.2|22212
1602067800000|2020-10-07 10:50:00|957.8|957.4|959.2|959|959.2|959|957.4|957|12457
1602068100000|2020-10-07 10:55:00|959.4|959.2|960|959.4|961.2|960.8|959.2|958.8|65642
1602068400000|2020-10-07 11:00:00|960.2|959.6|957|956.8|960.6|960.2|957|956.6|42159
1602068700000|2020-10-07 11:05:00|957.2|957|958.2|957.8|958.2|957.8|957.2|957|12243
1602069000000|2020-10-07 11:10:00|958|957.6|958.4|958|958.6|958.4|958|957.6|13413
1602069300000|2020-10-07 11:15:00|958.6|958.2|958.8|958.4|958.8|958.4|957.4|957.2|12876
1602069600000|2020-10-07 11:20:00|958.6|958.2|957.4|957|958.6|958.4|957.4|956.8|13663
1602069900000|2020-10-07 11:25:00|957.2|956.8|957.8|957.6|958|957.6|957|956.6|8582
1602070200000|2020-10-07 11:30:00|958|957.4|957.4|957.2|958|957.4|957.4|957|6919
1602070500000|2020-10-07 11:35:00|957.6|957.4|957.8|957.4|958.4|958|957.6|957.2|15341
1602070800000|2020-10-07 11:40:00|957.6|957.6|958.6|958.2|958.6|958.2|957.6|957.2|14837
1602071100000|2020-10-07 11:45:00|958.8|958|958.8|958.4|959.4|959.2|958.2|957.8|19439
1602071400000|2020-10-07 11:50:00|959|958.6|957.8|957.6|959.2|958.8|957.8|957.6|14185
1602071700000|2020-10-07 11:55:00|958|957.4|959.6|959.2|959.6|959.2|957.6|957|12852
1602072000000|2020-10-07 12:00:00|959.4|959|958.8|958.4|959.6|959.2|958.4|958|14448
1602072300000|2020-10-07 12:05:00|959|958.6|959.6|959.2|959.6|959.2|958.4|958.2|15190
1602072600000|2020-10-07 12:10:00|959|958.8|959|958.6|959.6|959|958.6|958.2|37256
1602072900000|2020-10-07 12:15:00|959.2|958.8|959.4|959|959.6|959.4|959.2|958.8|15648
1602073200000|2020-10-07 12:20:00|959.6|959.2|959.6|959.2|959.8|959.6|959|958.6|13033
1602073500000|2020-10-07 12:25:00|959.4|959.4|958.6|958.2|959.6|959.4|958.4|958|20957
1602073800000|2020-10-07 12:30:00|958.8|958.4|959.6|959.2|959.6|959.4|958.6|958.2|23949
1602074100000|2020-10-07 12:35:00|959.4|959.4|960|959.8|960.2|960|958.8|958.4|63276
1602074400000|2020-10-07 12:40:00|960.2|960|962.8|962.6|962.8|962.6|960.2|960|48692
1602074700000|2020-10-07 12:45:00|963|962.8|964.4|963.8|964.6|964.4|962.8|962.8|164928
1602075000000|2020-10-07 12:50:00|964.2|963.6|963.6|963.2|964.2|963.6|962.8|962.4|36489
1602075300000|2020-10-07 12:55:00|963.4|963.4|963.4|963|964.2|963.8|963.2|962.8|23185
1602075600000|2020-10-07 13:00:00|963.6|963.2|964.6|964.2|964.8|964.2|963.2|962.8|27210
1602075900000|2020-10-07 13:05:00|964.8|964.4|965.8|965.6|966|965.8|964.6|964.4|92415
1602076200000|2020-10-07 13:10:00|966|965.4|965|964.6|966|965.6|964.6|964.2|55166
1602076500000|2020-10-07 13:15:00|964.8|964.4|963|962.6|964.8|964.4|962.4|962|45621
1602076800000|2020-10-07 13:20:00|963.2|962.8|962.4|962|963.4|963.2|961.8|961.4|40635
1602077100000|2020-10-07 13:25:00|962.2|962.2|963|962.6|963.6|963.4|962.2|962|37272
1602077400000|2020-10-07 13:30:00|962.8|962.4|966.2|966|967|966.8|962.4|962.2|119806
1602077700000|2020-10-07 13:35:00|966.4|966.2|964.4|964|966.8|966.4|964|963.6|84860
1602078000000|2020-10-07 13:40:00|964.6|964.2|966|965.6|966.4|966|964.4|964|88211
1602078300000|2020-10-07 13:45:00|965.8|965.4|966.8|966.6|968|967.6|965.6|965.4|99529
1602078600000|2020-10-07 13:50:00|967|966.4|968.4|967.8|968.6|968.4|966.2|966|76833
1602078900000|2020-10-07 13:55:00|968.2|967.6|966.2|966|968.2|967.8|965.6|965|65396
1602079200000|2020-10-07 14:00:00|966|965.8|965|964.8|966.4|966.2|964|963.6|96319
1602079500000|2020-10-07 14:05:00|965.2|965|964|963.6|965.4|965.2|962|961.6|113322
1602079800000|2020-10-07 14:10:00|964.2|963.8|963.2|962.8|964.4|964|962.4|962|73521
1602080100000|2020-10-07 14:15:00|963|962.6|965.2|965|965.2|965|962.4|962.2|63394
1602080400000|2020-10-07 14:20:00|965.4|965.2|966.8|966.6|967|966.8|965|964.8|135470
1602080700000|2020-10-07 14:25:00|966.6|966.4|966|965.8|967|966.6|965.4|965|93104
1602081000000|2020-10-07 14:30:00|966.2|966|966.8|966.6|967.4|967.2|965.6|965|77524
1602081300000|2020-10-07 14:35:00|966.6|966.4|966.4|966|966.8|966.6|966.2|965.8|44311
1602081600000|2020-10-07 14:40:00|966.6|966.2|965.4|965|967|966.8|964.6|964.2|87665
1602081900000|2020-10-07 14:45:00|965.2|965.2|966.8|966.4|967|966.8|965|964.6|100144
1602082200000|2020-10-07 14:50:00|966.6|966.6|968|967.8|968.2|968|966.4|966.2|146711
1602082500000|2020-10-07 14:55:00|967.8|967.6|966.6|966.4|968|967.8|966.6|966.4|121822
1602082800000|2020-10-07 15:00:00|966.8|966.6|967.6|967.4|968|967.8|966.6|966.2|105873
1602083100000|2020-10-07 15:05:00|967.8|967.6|967.4|967|968.6|968.2|967.2|967|98877
1602083400000|2020-10-07 15:10:00|967.6|967.2|966.8|966.4|967.8|967.6|966.2|966|155429
1602083700000|2020-10-07 15:15:00|966.6|966.2|965.6|965|966.8|966.6|965|964.6|118976
1602140400000|2020-10-08 07:00:00|974|972.4|969.6|968.4|974.2|973.6|968.8|967.2|267064
1602140700000|2020-10-08 07:05:00|970|968.6|971.8|971.2|972.4|971.4|968|966.6|55463
1602141000000|2020-10-08 07:10:00|972|971.4|970|969.2|973|972.4|969.4|969|72817
1602141300000|2020-10-08 07:15:00|970.2|969.4|972.2|971.6|972.4|972|970.2|969.4|54483
1602141600000|2020-10-08 07:20:00|972|971.4|974.4|973.8|974.6|974|970.8|970.4|98548
1602141900000|2020-10-08 07:25:00|974.2|974|976.4|976|977.4|976.8|974.2|973.4|69013
1602142200000|2020-10-08 07:30:00|976.6|975.8|977.8|977.2|979|978.6|975.6|975.2|82406
1602142500000|2020-10-08 07:35:00|977.6|977|978.2|977.6|978.2|978|976.6|976|32590
1602142800000|2020-10-08 07:40:00|978.4|977.8|978.2|977.8|979.8|979.2|977.6|977.2|40118
1602143100000|2020-10-08 07:45:00|978|977.6|976.4|975.8|978.2|977.6|975.8|975.4|56069
1602143400000|2020-10-08 07:50:00|976.2|976|975.6|975.2|976.4|976|974.4|974|61978
1602143700000|2020-10-08 07:55:00|975.4|975|979|978.2|979.2|978.8|975.4|975|57855
1602144000000|2020-10-08 08:00:00|978.8|978.4|979.8|979.6|980.8|980.2|978.2|977.6|145890
1602144300000|2020-10-08 08:05:00|980|979.8|979|978.4|980.6|980.2|978.4|978|32787
1602144600000|2020-10-08 08:10:00|978.8|978.2|976.6|976.4|978.8|978.2|976|975.4|55502
1602144900000|2020-10-08 08:15:00|976.8|976.6|975|974.4|976.8|976.6|974.8|974.2|36266
1602145200000|2020-10-08 08:20:00|974.4|974.2|975.4|975|975.8|975.2|974.2|973.6|65267
1602145500000|2020-10-08 08:25:00|975.6|975.2|974.6|974.2|975.8|975.4|974|973.6|27662
1602145800000|2020-10-08 08:30:00|974.8|974.4|976|975.6|977|976.8|974.6|974.2|16373
1602146100000|2020-10-08 08:35:00|975.8|975.4|977|976.4|977|976.8|974.8|974.6|26399
1602146400000|2020-10-08 08:40:00|976.8|976.6|978.6|978.2|978.8|978.4|976.8|976.6|45970
1602146700000|2020-10-08 08:45:00|978.4|978|978.8|978.2|979.6|979.2|978|977.6|68491
1602147000000|2020-10-08 08:50:00|978.6|978|979.2|979|980|979.6|978.4|978|33284
1602147300000|2020-10-08 08:55:00|979.4|979.2|979.8|979.6|980.4|980|979.2|979|97742
1602147600000|2020-10-08 09:00:00|979.6|979.4|981.4|981.2|981.4|981.2|979.6|979.2|39509
1602147900000|2020-10-08 09:05:00|981.6|981.4|982|981.6|982|981.8|980.2|979.8|57846
1602148200000|2020-10-08 09:10:00|981.8|981.4|983|982.6|983|982.6|981.2|981|53285
1602148500000|2020-10-08 09:15:00|982.8|982.4|981.6|981.4|983|982.4|981.4|981.2|15150
1602148800000|2020-10-08 09:20:00|981.8|981.6|981.6|981.2|982|981.6|980.8|980.6|23319
1602149100000|2020-10-08 09:25:00|981.8|981.4|981.8|981.4|982|981.8|981.4|981.2|28883
1602149400000|2020-10-08 09:30:00|981.6|981.2|981.8|981.4|982|981.6|981|980.8|23365
1602149700000|2020-10-08 09:35:00|981.6|981.2|980.6|980.2|981.6|981.2|980.2|980|38151
1602150000000|2020-10-08 09:40:00|980.4|980.4|981|980.6|981.4|981|980.4|980|31423
1602150300000|2020-10-08 09:45:00|981.2|980.8|983|982.6|983|982.6|981.2|980.8|31098
1602150600000|2020-10-08 09:50:00|983.2|982.8|982.6|982.4|983.6|983.4|982.2|981.6|32306
1602150900000|2020-10-08 09:55:00|982.8|982.6|983|982.6|983.4|983|982.6|982.2|32058
1602151200000|2020-10-08 10:00:00|982.8|982.8|984.2|984|984.2|984|982.8|982.4|72727
1602151500000|2020-10-08 10:05:00|984|983.8|986.2|985.8|986.4|986.2|984|983.6|178625
1602151800000|2020-10-08 10:10:00|986.4|986|987.2|986.8|987.4|987.2|986.4|986|31566
1602152100000|2020-10-08 10:15:00|987|986|984.8|984.6|987.6|987.2|984.6|984.4|92725
1602152400000|2020-10-08 10:20:00|985|984.8|986.4|986|986.6|986.2|985|984.6|39522
1602152700000|2020-10-08 10:25:00|986.2|985.8|986|985.6|986.8|986.4|985.6|985.2|17887
1602153000000|2020-10-08 10:30:00|985.8|985.4|986.2|986|986.8|986.4|985.6|985.4|22455
1602153300000|2020-10-08 10:35:00|986.4|986.2|985.4|985|986.6|986.2|985.2|985|38043
1602153600000|2020-10-08 10:40:00|985.2|984.8|984.6|984.4|985.6|985.2|984.6|984.4|17761
1602153900000|2020-10-08 10:45:00|984.8|984.6|983.4|983.2|985.8|985.4|983.2|983|81465
1602154200000|2020-10-08 10:50:00|983.6|983.4|982.4|982|984|983.6|982.4|982|29469
1602154500000|2020-10-08 10:55:00|982.6|982.2|981.2|980.8|982.8|982.4|980.8|980.4|29171
1602154800000|2020-10-08 11:00:00|981|980.6|981.8|981.2|982|981.6|980.8|980.4|23957
1602155100000|2020-10-08 11:05:00|981.6|981|981|980.8|981.6|981.2|980.8|980.4|29166
1602155400000|2020-10-08 11:10:00|981.2|980.6|981|980.6|981.2|980.8|980.6|980.2|13345
1602155700000|2020-10-08 11:15:00|981.2|980.8|980.2|980|981.2|980.8|980.2|980|10957
1602156000000|2020-10-08 11:20:00|980.4|980.2|979.2|978.8|980.6|980.2|979.2|978.6|42698
1602156300000|2020-10-08 11:25:00|979|978.6|979.2|978.6|979.4|979|978.6|978.4|26246
1602156600000|2020-10-08 11:30:00|979|978.4|978|977.6|979|978.6|977.8|977.4|25259
1602156900000|2020-10-08 11:35:00|977.8|977.8|977.2|976.8|978.6|978|977.2|976.8|38573
1602157200000|2020-10-08 11:40:00|977.4|977|977|976.6|977.4|977.2|976.8|976.4|37979
1602157500000|2020-10-08 11:45:00|976.8|976.8|976.6|976.2|977.4|977.2|976.4|975.8|34790
1602157800000|2020-10-08 11:50:00|976.8|976.4|976.6|976.4|977.4|977.2|976.6|976.4|10499
1602158100000|2020-10-08 11:55:00|976.8|976.2|976.8|976.2|977.4|977|976.8|976.2|25150
1602158400000|2020-10-08 12:00:00|977|976.4|976.2|976|977.2|977|976.2|976|14853
1602158700000|2020-10-08 12:05:00|976.4|976.2|976.2|975.8|977|976.6|976|975.6|39251
1602159000000|2020-10-08 12:10:00|976|975.6|977.2|976.6|977.2|976.6|975.8|975.6|30607
1602159300000|2020-10-08 12:15:00|977|976.8|977|976.6|977.4|977.2|976.6|976.2|30843
1602159600000|2020-10-08 12:20:00|977.2|976.8|976.2|976|977.4|977|976|975.8|47180
1602159900000|2020-10-08 12:25:00|976.4|976.2|976.4|976|977|976.8|976.2|976|72020
1602160200000|2020-10-08 12:30:00|976.6|976.2|974.8|974.4|976.6|976.2|974.6|974.2|32111
1602160500000|2020-10-08 12:35:00|974.6|974.2|974.4|974.2|974.8|974.6|973.8|973.6|83305
1602160800000|2020-10-08 12:40:00|974.6|974.4|975.4|974.8|975.4|975.2|974.4|974.2|21869
1602161100000|2020-10-08 12:45:00|975.2|974.6|975.4|975.2|975.4|975.2|975|974.6|38663
1602161400000|2020-10-08 12:50:00|975.2|975|975.4|975|975.6|975.2|974.6|974.4|37534
1602161700000|2020-10-08 12:55:00|975.2|974.8|975.6|975.4|975.8|975.4|975|974.8|12893
1602162000000|2020-10-08 13:00:00|975.8|975.6|975.6|975.2|976|975.6|975|974.8|18149
1602162300000|2020-10-08 13:05:00|975.4|975|974.8|974.6|975.6|975.4|974.6|974.4|7335
1602162600000|2020-10-08 13:10:00|975|974.8|977|976.8|977.2|977|975|974.6|74545
1602162900000|2020-10-08 13:15:00|976.8|976.6|976.4|976|977.4|977|976|975.6|63016
1602163200000|2020-10-08 13:20:00|976.6|976.2|976.4|976.2|976.6|976.4|976|975.6|21465
1602163500000|2020-10-08 13:25:00|976.6|976|976|975.6|976.6|976.4|975.8|975.6|30633
1602163800000|2020-10-08 13:30:00|976.2|975.8|975.8|975.6|976.4|976.2|974.6|974|57620
1602164100000|2020-10-08 13:35:00|975.6|975.4|975|974.6|976.4|976.2|974.4|974.2|53515
1602164400000|2020-10-08 13:40:00|975.2|974.8|973.4|973.2|975.6|975.2|973.4|973.2|74479
1602164700000|2020-10-08 13:45:00|973.6|973.4|972.8|972.4|974|973.6|972.2|972|81320
1602165000000|2020-10-08 13:50:00|973|972.6|973.2|972.8|973.8|973.4|972.2|972|41217
1602165300000|2020-10-08 13:55:00|973.4|973|972.8|972.4|973.6|973.2|972.6|972.4|51136
1602165600000|2020-10-08 14:00:00|972.6|972.6|972.2|972|973.2|972.8|971.4|971.2|71252
1602165900000|2020-10-08 14:05:00|972.4|972.2|972.8|972.2|973|972.6|971.8|971.6|43585
1602166200000|2020-10-08 14:10:00|972.6|972.4|973|972.8|973.2|973|972.2|971.8|53168
1602166500000|2020-10-08 14:15:00|972.8|972.6|973.8|973.4|974|973.6|972.8|972.4|79959
1602166800000|2020-10-08 14:20:00|974|973.6|976.2|975.6|976.8|976.4|973.4|973.2|86828
1602167100000|2020-10-08 14:25:00|976|975.8|974.4|974.2|976.2|975.8|974|973.8|60169
1602167400000|2020-10-08 14:30:00|974.6|974.4|976|975.6|976.6|976.4|974.6|974.2|133074
1602167700000|2020-10-08 14:35:00|975.6|975.4|976.2|975.8|976.2|975.8|974.8|974.6|228227
1602168000000|2020-10-08 14:40:00|976.4|976|973.4|973.2|976.8|976.2|973.4|972.8|108841
1602168300000|2020-10-08 14:45:00|973.6|973.4|974|973.8|974.2|974|973.2|973|92274
1602168600000|2020-10-08 14:50:00|974.2|974|973.4|973.2|975.4|974.8|973.2|973|106163
1602168900000|2020-10-08 14:55:00|973.6|973.4|973|972.8|973.8|973.6|972.6|972.4|116687
1602169200000|2020-10-08 15:00:00|973.2|973|973.2|972.6|973.4|973.2|971.8|971.6|84987
1602169500000|2020-10-08 15:05:00|973.4|972.8|973.8|973.4|974.4|974|973.2|972.8|102094
1602169800000|2020-10-08 15:10:00|974|973.6|973.8|973.6|974.8|974.6|973.6|973.4|132932
1602170100000|2020-10-08 15:15:00|974|973.8|971.8|971.4|974.6|974.4|971.8|971.4|105228
1602226800000|2020-10-09 07:00:00|970|966.2|970|968.8|970|969|966.4|965.2|248199
1602227100000|2020-10-09 07:05:00|970.2|969|976.4|975|978.2|977|970.2|969|130433
1602227400000|2020-10-09 07:10:00|976.2|975.2|975.2|974.4|977.2|976.4|974.4|973.4|48578
1602227700000|2020-10-09 07:15:00|975|974.6|976.2|975.4|976.8|976.2|974|973.4|120975
1602228000000|2020-10-09 07:20:00|976.4|975.6|977|976.2|977.4|976.8|975.8|975.2|29193
1602228300000|2020-10-09 07:25:00|976.8|976.4|979.6|979.2|979.6|979.2|976|975.4|60053
1602228600000|2020-10-09 07:30:00|979.8|979.4|979.6|979.2|980|979.6|978|977.6|53374
1602228900000|2020-10-09 07:35:00|979.8|979|981|980|981|980.4|979.2|978.6|63413
1602229200000|2020-10-09 07:40:00|981.2|980.2|981.4|980.4|982.6|982|980.6|980.2|35557
1602229500000|2020-10-09 07:45:00|981.2|980.2|980|979.6|981.2|980.4|979.6|979.2|23245
1602229800000|2020-10-09 07:50:00|979.8|979.8|981.6|981.2|981.6|981.2|979.4|979|30396
1602230100000|2020-10-09 07:55:00|981.8|981.4|982|981.6|982.2|981.8|981.4|981|27066
1602230400000|2020-10-09 08:00:00|981.8|981.2|982.6|982.4|982.6|982.4|980.8|980.4|42497
1602230700000|2020-10-09 08:05:00|982.4|982.2|983.4|983|984|983.8|982.4|982.2|63756
1602231000000|2020-10-09 08:10:00|983.2|982.8|983.8|983.6|984.4|984.2|982.8|982.4|44771
1602231300000|2020-10-09 08:15:00|983.6|983.4|982.6|982|984.2|984|982.6|982|54477
1602231600000|2020-10-09 08:20:00|982.4|981.6|982.4|982.2|983|982.8|982.2|981.6|39419
1602231900000|2020-10-09 08:25:00|982.2|982|981.8|981|983.6|983.2|981.4|981|38843
1602232200000|2020-10-09 08:30:00|981.6|980.8|980.8|980|982|981.6|980.8|980|25121
1602232500000|2020-10-09 08:35:00|980.6|980.2|980.2|979.8|980.6|980.2|979.4|979|36098
1602232800000|2020-10-09 08:40:00|980|979.6|980.4|980|980.4|980.2|979.4|979|26637
1602233100000|2020-10-09 08:45:00|980.2|980.2|980|979.8|981|980.6|979.8|979.6|49644
1602233400000|2020-10-09 08:50:00|979.8|979.6|978.8|978.2|979.8|979.6|977.6|977.2|46219
1602233700000|2020-10-09 08:55:00|978.6|978.4|978.8|978.6|980|979.6|978.6|978.4|37396
1602234000000|2020-10-09 09:00:00|979|978.8|979.2|978.8|979.8|979.6|978.8|978.6|36497
1602234300000|2020-10-09 09:05:00|979|978.6|979.8|979.6|980|979.8|978.4|978.2|45003
1602234600000|2020-10-09 09:10:00|979.6|979.4|979.2|978.8|979.8|979.4|979|978.8|23880
1602234900000|2020-10-09 09:15:00|979|979|980|979.4|980|979.8|979|979|9675
1602235200000|2020-10-09 09:20:00|979.8|979.6|979.8|979.6|980.4|980.2|979.6|979.4|30729
1602235500000|2020-10-09 09:25:00|980|979.8|979.8|979.4|980.6|980.2|979.6|979.4|16713
1602235800000|2020-10-09 09:30:00|979.6|979.6|979.8|979.4|980.4|980|979.6|979.2|8566
1602236100000|2020-10-09 09:35:00|979.6|979.2|978.6|978.4|979.6|979.2|978.4|978.2|76143
1602236400000|2020-10-09 09:40:00|978.8|978.6|978.6|978.4|979.4|979.2|978.6|978.4|27660
1602236700000|2020-10-09 09:45:00|978.4|978.2|977.4|977.2|978.4|978.2|977.4|977.2|28199
1602237000000|2020-10-09 09:50:00|977.6|977.4|977.2|976.6|977.6|977.4|975.4|975.2|102805
1602237300000|2020-10-09 09:55:00|977|976.8|977.4|977.2|977.6|977.2|977|976.6|7993
1602237600000|2020-10-09 10:00:00|977.6|977|976.6|976.4|977.8|977|976.2|976|10773
1602237900000|2020-10-09 10:05:00|976.4|976.2|976.8|976.4|977|976.6|976.4|976.2|15806
1602238200000|2020-10-09 10:10:00|976.6|976.2|977|976.6|977|976.8|976.4|976.2|12195
1602238500000|2020-10-09 10:15:00|976.8|976.4|976.4|976|976.8|976.4|976.4|976|12430
1602238800000|2020-10-09 10:20:00|976.2|975.8|975.2|974.8|976.2|975.8|975|974.6|13014
1602239100000|2020-10-09 10:25:00|975|974.6|973.8|973.4|975|974.6|973.6|973.2|30092
1602239400000|2020-10-09 10:30:00|973.6|973.2|974.6|974.2|974.8|974.4|973.6|973.2|18233
1602239700000|2020-10-09 10:35:00|974.4|974|974|973.8|974.4|974|974|973.8|9183
1602240000000|2020-10-09 10:40:00|973.8|973.6|973.8|973.4|974|973.8|973.6|973.4|32162
1602240300000|2020-10-09 10:45:00|973.6|973.2|972.6|972.2|973.6|973.2|972.6|972.2|34722
1602240600000|2020-10-09 10:50:00|972.4|972|970.4|970|972.6|972|970.4|970|32902
1602240900000|2020-10-09 10:55:00|970.6|970.2|970.4|970|970.6|970.4|969.4|969|53464
1602241200000|2020-10-09 11:00:00|970.6|970.2|971.8|971.6|972.4|972|970.4|970|25757
1602241500000|2020-10-09 11:05:00|972|971.4|972.8|972.6|973|972.6|971.6|971.4|58843
1602241800000|2020-10-09 11:10:00|972.6|972.4|971.8|971.6|973.8|973.4|971.8|971.6|60836
1602242100000|2020-10-09 11:15:00|972|971.4|972.8|972.4|972.8|972.4|972|971.2|14411
1602242400000|2020-10-09 11:20:00|972.6|972.2|973|972.8|973|972.8|972.4|972.2|6704
1602242700000|2020-10-09 11:25:00|972.8|972.6|972.6|972.2|973.2|972.8|972.6|972|8111
1602243000000|2020-10-09 11:30:00|972.8|972.4|973.8|973.4|973.8|973.4|972.8|972.4|11648
1602243300000|2020-10-09 11:35:00|974|973.6|973.4|973|974.4|974|973|972.4|35828
1602243600000|2020-10-09 11:40:00|973.6|973.2|973.6|973|973.8|973.4|973.2|972.8|12116
1602243900000|2020-10-09 11:45:00|973.8|973.2|973.4|973|974.4|974|973.4|973|20901
1602244200000|2020-10-09 11:50:00|973.6|973.2|973.6|973.2|974|973.8|973.2|972.8|9725
1602244500000|2020-10-09 11:55:00|973.8|973.4|976.4|976|976.6|976.2|973.8|973.4|73545
1602244800000|2020-10-09 12:00:00|976.2|975.8|977.2|977|977.2|977|976|975.8|24554
1602245100000|2020-10-09 12:05:00|977.4|977.2|975.8|975.6|977.6|977.2|975.8|975.4|19925
1602245400000|2020-10-09 12:10:00|976|975.8|975.8|975.4|976.4|975.8|975.6|975.4|14804
1602245700000|2020-10-09 12:15:00|976|975.6|976.8|976.4|977|976.8|975.6|975.4|18937
1602246000000|2020-10-09 12:20:00|976.6|976.6|976.2|975.6|976.6|976.6|975.4|975.2|21286
1602246300000|2020-10-09 12:25:00|976|975.4|975.8|975.4|976.4|976|975|974.8|41536
1602246600000|2020-10-09 12:30:00|976|975.6|974.4|973.8|976|975.6|974.4|973.8|25836
1602246900000|2020-10-09 12:35:00|974.6|974|975.4|975.2|975.4|975.2|974.6|973.8|25594
1602247200000|2020-10-09 12:40:00|975.6|975.4|975.4|975|976|975.6|975|974.8|29778
1602247500000|2020-10-09 12:45:00|975.2|974.8|975.4|975.2|975.6|975.4|974.6|974.4|37948
1602247800000|2020-10-09 12:50:00|975.2|975|975.4|975|976.4|975.8|975|974.6|26095
1602248100000|2020-10-09 12:55:00|975.2|974.8|975|974.4|975.2|975|974.6|974|35698
1602248400000|2020-10-09 13:00:00|974.8|974|972.6|972.2|974.8|974|972.4|972|59210
1602248700000|2020-10-09 13:05:00|972|971.8|973.6|973.2|973.8|973.4|972|971.4|75157
1602249000000|2020-10-09 13:10:00|973.8|973.4|972.6|972.4|973.8|973.4|972.4|972.2|20442
1602249300000|2020-10-09 13:15:00|972.4|972.2|971.4|971|972.6|972.4|971.2|970.8|40684
1602249600000|2020-10-09 13:20:00|971.2|970.8|971.2|971|971.6|971.4|971|970.4|24793
1602249900000|2020-10-09 13:25:00|971|970.8|971.8|971.6|971.8|971.6|970.2|969.8|68979
1602250200000|2020-10-09 13:30:00|971.6|971.4|970.4|970.2|971.6|971.4|970.2|970|63257
1602250500000|2020-10-09 13:35:00|970.2|970|967.4|966.8|970.4|970.2|966.6|966.2|109783
1602250800000|2020-10-09 13:40:00|967.2|966.6|967.6|967.2|968|967.6|966.4|966.2|50974
1602251100000|2020-10-09 13:45:00|967.8|967.4|967.2|967|968.2|967.8|967|966.4|39297
1602251400000|2020-10-09 13:50:00|967|966.8|965.2|965|967.4|967.2|963.8|963.6|87760
1602251700000|2020-10-09 13:55:00|965.4|964.8|966.6|966.2|966.8|966.4|965.2|964.6|49732
1602252000000|2020-10-09 14:00:00|966.8|966.4|965.8|965.4|967|966.8|965.6|965.2|63246
1602252300000|2020-10-09 14:05:00|965.6|965.6|963.2|962.8|966.2|965.6|963.2|962.8|100325
1602252600000|2020-10-09 14:10:00|963|963|962.6|962.2|963|963|961.4|961|59349
1602252900000|2020-10-09 14:15:00|962.8|962.4|963.2|962.6|963.4|963.2|962.4|962.2|69449
1602253200000|2020-10-09 14:20:00|963|962.8|961.6|961.4|963.2|962.8|961.2|960.8|97295
1602253500000|2020-10-09 14:25:00|961.4|961.2|957.8|957.4|961.4|961.2|957.8|957.2|74008
1602253800000|2020-10-09 14:30:00|957.6|957.2|957.6|957|958.2|958|957|956.8|129812
1602254100000|2020-10-09 14:35:00|957.8|957.2|957.8|957.4|958.2|958|956.8|956.4|72337
1602254400000|2020-10-09 14:40:00|957.6|957.2|957|956.6|957.6|957.2|956.8|956.4|69734
1602254700000|2020-10-09 14:45:00|957.2|956.8|958.8|958.4|958.8|958.4|956.4|956.2|99103
1602255000000|2020-10-09 14:50:00|958.6|958.2|958|957.6|958.8|958.4|957.6|957.4|86612
1602255300000|2020-10-09 14:55:00|958.2|957.8|957.8|957.6|959|958.6|957.6|957.4|77286
1602255600000|2020-10-09 15:00:00|957.6|957.4|957.2|957|957.6|957.4|955.8|955.4|101655
1602255900000|2020-10-09 15:05:00|957|956.8|958.4|958|958.8|958.4|957|956.8|72020
1602256200000|2020-10-09 15:10:00|958.6|958.2|959.2|958.8|959.4|959.2|958.4|958|49698
1602256500000|2020-10-09 15:15:00|959|958.6|959.8|959.2|959.8|959.4|958.6|958.4|102136
1602486000000|2020-10-12 07:00:00|963.8|960.6|964|963|966.8|966|962.4|960.2|194453
1602486300000|2020-10-12 07:05:00|963.8|962.8|967.4|966.8|967.4|967|961.6|961|133432
1602486600000|2020-10-12 07:10:00|967.2|966.6|966.8|966|968.6|968|965|963.8|63748
1602486900000|2020-10-12 07:15:00|966.6|965.8|971.6|970.8|971.8|971|965.8|965.2|122443
1602487200000|2020-10-12 07:20:00|971.4|970.6|974.6|974|974.8|974|969.4|968.6|177806
1602487500000|2020-10-12 07:25:00|974.4|973.8|972.4|972.2|974.4|973.8|970.4|970|104015
1602487800000|2020-10-12 07:30:00|972.6|972.4|971.6|971.2|974.4|973.8|971.4|971|67629
1602488100000|2020-10-12 07:35:00|971.8|971.4|973|972.4|974|973.4|971.6|970.8|44917
1602488400000|2020-10-12 07:40:00|972.8|972.2|972.2|972|973|972.6|971.8|971.4|42195
1602488700000|2020-10-12 07:45:00|972|971.8|972.8|972.4|973|972.4|971.6|971|58687
1602489000000|2020-10-12 07:50:00|972.6|972.2|971.4|971|972.6|972.2|971.2|970.8|44328
1602489300000|2020-10-12 07:55:00|971.2|970.8|968.4|967.8|971.2|970.8|968|967.2|85994
1602489600000|2020-10-12 08:00:00|968.2|967.6|967|966.6|968.6|968.2|966.6|966|53081
1602489900000|2020-10-12 08:05:00|966.8|966.4|967.2|967|968.2|967.8|966.4|966|87857
1602490200000|2020-10-12 08:10:00|967.4|967.2|969.4|969.2|969.4|969.2|967.2|967|41612
1602490500000|2020-10-12 08:15:00|969.2|969|971.2|970.8|971.6|971.2|969|968.8|35663
1602490800000|2020-10-12 08:20:00|971|970.6|975.8|975.4|976|975.6|970.8|970.4|60915
1602491100000|2020-10-12 08:25:00|976|975.6|977|976.6|977.8|977.4|975.6|975.2|43701
1602491400000|2020-10-12 08:30:00|977.2|976.4|978|977.6|979|978.8|976.4|975.8|95157
1602491700000|2020-10-12 08:35:00|977.8|977.8|976.6|976.2|978|977.8|975.4|975|121723
1602492000000|2020-10-12 08:40:00|976.4|976|976|975.8|976.6|976.2|974.8|974.2|21713
1602492300000|2020-10-12 08:45:00|976.2|976|976|975.8|976.8|976.2|974.8|974.4|46305
1602492600000|2020-10-12 08:50:00|975.8|975.6|974.2|973.6|975.8|975.6|974|973.4|42407
1602492900000|2020-10-12 08:55:00|974|973.4|972.2|971.8|974|973.6|971.8|971.2|33789
1602493200000|2020-10-12 09:00:00|972.4|972|974.4|974.2|975.6|975.2|972.2|971.8|54430
1602493500000|2020-10-12 09:05:00|974.2|974|973.6|973.2|975|974.6|972.2|972|31124
1602493800000|2020-10-12 09:10:00|973.4|973.4|973.8|973.4|974.2|973.8|973.2|972.8|19316
1602494100000|2020-10-12 09:15:00|973.6|973.6|973.4|973|973.8|973.6|972.2|971.8|18104
1602494400000|2020-10-12 09:20:00|973.6|973.2|974.4|974|974.6|974.2|973.6|973.2|16338
1602494700000|2020-10-12 09:25:00|974.6|974.2|974|973.8|974.6|974.4|973.2|972.8|28781
1602495000000|2020-10-12 09:30:00|974.2|973.6|973|972.6|974.2|974|972.8|972.2|23505
1602495300000|2020-10-12 09:35:00|972.8|972.8|972.2|972|972.8|972.8|971.2|970.8|24133
1602495600000|2020-10-12 09:40:00|972.4|972.2|971.4|971|972.6|972.4|971.4|970.8|29936
1602495900000|2020-10-12 09:45:00|971.2|970.8|970.8|970.2|972.4|972|970.8|970.2|24403
1602496200000|2020-10-12 09:50:00|970.6|970|971|970.6|971.2|971|970.4|970|45762
1602496500000|2020-10-12 09:55:00|970.8|970.4|969.8|969.6|970.8|970.4|969.8|969.2|40460
1602496800000|2020-10-12 10:00:00|969.6|969.4|969.2|968.8|970|969.6|969|968.8|28510
1602497100000|2020-10-12 10:05:00|969|969|967.6|967.2|969|969|967.2|966.8|7621
1602497400000|2020-10-12 10:10:00|967.4|967|966.8|966.4|967.4|967|966|965.8|49938
1602497700000|2020-10-12 10:15:00|966.6|966.2|966.8|966.6|967|966.8|966|965.8|35052
1602498000000|2020-10-12 10:20:00|966.6|966.4|966.4|966|967|966.8|966|965.8|33994
1602498300000|2020-10-12 10:25:00|966.6|966.2|967|966.8|967.4|967.2|966.6|966|20645
1602498600000|2020-10-12 10:30:00|967.2|966.6|968.4|968|968.4|968.2|966.8|966.6|22443
1602498900000|2020-10-12 10:35:00|968.6|968.2|969|968.8|969|968.8|968.6|968|10154
1602499200000|2020-10-12 10:40:00|968.8|968.6|967.8|967.4|968.8|968.6|967.4|967|92311
1602499500000|2020-10-12 10:45:00|968|967.6|966.8|966.6|968|967.6|966.6|966.4|75367
1602499800000|2020-10-12 10:50:00|967|966.8|968.4|968|968.6|968.4|966.8|966.6|120602
1602500100000|2020-10-12 10:55:00|968|968.2|967.6|967.2|968.4|968.2|967.4|967.2|57359
1602500400000|2020-10-12 11:00:00|967.4|967|965.2|965|967.4|967|964.6|964.4|95978
1602500700000|2020-10-12 11:05:00|965.4|965.2|964.6|964.2|966|965.6|964.4|963.8|68540
1602501000000|2020-10-12 11:10:00|964.8|964.4|964.2|964|965.6|965.4|964.2|964|54010
1602501300000|2020-10-12 11:15:00|964.4|964.2|964.4|964|965|964.6|964|963.6|15491
1602501600000|2020-10-12 11:20:00|964.2|964.2|964.6|964.4|964.8|964.6|964.2|963.8|25033
1602501900000|2020-10-12 11:25:00|964.8|964.6|966.6|966.4|966.8|966.4|964.8|964.4|30323
1602502200000|2020-10-12 11:30:00|966.8|966.6|968.2|967.8|968.4|968|966.4|966|57155
1602502500000|2020-10-12 11:35:00|968.4|968|970|969.6|970.2|970|968.2|968|63544
1602502800000|2020-10-12 11:40:00|970.2|970.6|971.2|970.8|971.8|971.2|970.2|970.6|160687
1602503100000|2020-10-12 11:45:00|971|970.6|969.8|969.2|971|970.6|969.6|969.2|43800
1602503400000|2020-10-12 11:50:00|969.6|969.4|970.4|970|970.6|970|969.6|969.4|5541
1602503700000|2020-10-12 11:55:00|970.2|970.2|969.2|969|970.2|970.2|969|968.8|23544
1602504000000|2020-10-12 12:00:00|969|968.8|969.4|969.2|969.4|969.2|969|968.4|10532
1602504300000|2020-10-12 12:05:00|969.6|969.4|969.8|969.4|970.4|970.2|969.4|969.2|17101
1602504600000|2020-10-12 12:10:00|970|969.6|969.4|969.2|970|969.8|969.2|969|14985
1602504900000|2020-10-12 12:15:00|969.2|968.8|969.4|969.2|969.4|969.2|968.6|968.4|25340
1602505200000|2020-10-12 12:20:00|969.6|969.4|969.4|969|970|969.8|969.2|969|23029
1602505500000|2020-10-12 12:25:00|969.2|968.8|967.2|967|969.4|969|967|966.4|16151
1602505800000|2020-10-12 12:30:00|967.4|967.2|969.2|969|969.4|969.2|967.4|967.2|17161
1602506100000|2020-10-12 12:35:00|969.4|969.2|969.8|969.4|970|969.6|969.4|969.2|25109
1602506400000|2020-10-12 12:40:00|970|969.6|968.8|968.2|970|969.8|968.6|968.2|26591
1602506700000|2020-10-12 12:45:00|969|968.4|968.2|967.8|969|968.8|967.8|967.6|20929
1602507000000|2020-10-12 12:50:00|968.4|968|968.6|968.2|969|968.6|968|967.8|19298
1602507300000|2020-10-12 12:55:00|968.4|968.4|968.4|968|968.8|968.4|968.4|967.8|3726
1602507600000|2020-10-12 13:00:00|968.2|967.8|967.6|967.4|968.2|967.8|967.2|967|19851
1602507900000|2020-10-12 13:05:00|967.4|967.2|966.2|966|967.4|967.2|966|965.6|26199
1602508200000|2020-10-12 13:10:00|966.4|965.8|966.2|966|967.2|966.8|966.2|965.8|22628
1602508500000|2020-10-12 13:15:00|966|965.8|966.2|965.8|966.4|966.2|965.4|965.2|11905
1602508800000|2020-10-12 13:20:00|966.4|966|964.8|964.6|966.4|966|964.6|964|31079
1602509100000|2020-10-12 13:25:00|964.6|964.4|965|964.6|966.4|966.2|964.6|964.2|49776
1602509400000|2020-10-12 13:30:00|964.8|964.4|962.4|962|964.8|964.4|962|961.6|81957
1602509700000|2020-10-12 13:35:00|962.6|961.8|964|963.4|964.4|963.8|961.6|961.4|55992
1602510000000|2020-10-12 13:40:00|963.8|963.6|964.4|964|965.8|965.4|963.6|963.4|56355
1602510300000|2020-10-12 13:45:00|964.2|964.2|963.8|963.4|964.2|964.2|963.4|963|52989
1602510600000|2020-10-12 13:50:00|964|963.6|964.2|963.8|964.2|964|963.4|963|20568
1602510900000|2020-10-12 13:55:00|964|964|964.8|964.6|964.8|964.6|963.4|963.2|37970
1602511200000|2020-10-12 14:00:00|964.6|964.4|965.4|965.2|965.6|965.4|963.8|963.4|37588
1602511500000|2020-10-12 14:05:00|965.6|965.4|964.6|964.2|965.6|965.4|963.6|963.4|69299
1602511800000|2020-10-12 14:10:00|964.8|964.4|964.2|964|965.4|965.2|964.2|964|50737
1602512100000|2020-10-12 14:15:00|964|963.8|964.8|964.6|965.4|965.2|964|963.6|59563
1602512400000|2020-10-12 14:20:00|964.6|964.4|965.2|965|965.4|965|963.8|963.4|49592
1602512700000|2020-10-12 14:25:00|965.4|965.2|966.4|966|966.6|966.2|964.4|964.2|63763
1602513000000|2020-10-12 14:30:00|966.2|965.8|965.6|965.2|966.4|966|964.4|964.2|58006
1602513300000|2020-10-12 14:35:00|965.4|965|964.8|964.4|965.6|965.2|964.2|964|59296
1602513600000|2020-10-12 14:40:00|964.6|964.6|965|964.6|965.4|965|964.2|964|45098
1602513900000|2020-10-12 14:45:00|965.2|964.8|965.4|965|966.6|966.2|965.2|964.8|66500
1602514200000|2020-10-12 14:50:00|965.6|965.2|967|966.8|967.2|966.8|965.6|965.2|62262
1602514500000|2020-10-12 14:55:00|967.2|967|967.4|967.2|967.6|967.4|966.6|966.4|58887
1602514800000|2020-10-12 15:00:00|967.6|967.4|968|967.6|968|967.8|967.2|966.8|46335
1602515100000|2020-10-12 15:05:00|968.2|967.8|969|968.6|969.2|968.8|967.4|967.2|103964
1602515400000|2020-10-12 15:10:00|968.8|968.4|967|966.8|969|968.6|966.8|966.6|77928
1602515700000|2020-10-12 15:15:00|967.2|967|967.2|966.6|968|967.6|966.6|966.2|80800
1602572400000|2020-10-13 07:00:00|968|967.2|967.4|966.6|970|968|965.2|963|124758
1602572700000|2020-10-13 07:05:00|967.6|966.4|969.4|968.8|969.6|969|966.2|965|76243
1602573000000|2020-10-13 07:10:00|969.2|968.6|967.8|966.8|969.4|968.6|966.4|966|117952
1602573300000|2020-10-13 07:15:00|967.6|967|967|966.4|968|967.6|966|965.2|100534
1602573600000|2020-10-13 07:20:00|967.2|966.6|966.2|965.8|968.4|968|966|965.4|77825
1602573900000|2020-10-13 07:25:00|966|965.6|964.6|964|966.8|966.2|964.2|963.8|158933
1602574200000|2020-10-13 07:30:00|964.4|964.2|962.4|962|964.4|964.2|962.2|961.6|57050
1602574500000|2020-10-13 07:35:00|962.2|961.8|965|964.6|965|964.8|962|961.6|45448
1602574800000|2020-10-13 07:40:00|964.8|964.4|966|965.4|966.4|966|964.6|964.4|51689
1602575100000|2020-10-13 07:45:00|965.8|965.2|965.4|965|965.8|965.4|964.6|964.2|37026
1602575400000|2020-10-13 07:50:00|965.2|964.8|964.6|964.2|965.2|965|964.2|964|33880
1602575700000|2020-10-13 07:55:00|964.8|964.4|963.8|963.4|964.8|964.6|963.4|963|32963
1602576000000|2020-10-13 08:00:00|963.6|963.2|964.4|964|965.4|965|963.4|963|20562
1602576300000|2020-10-13 08:05:00|964.2|963.8|964.4|964|964.4|964|963|962.8|38422
1602576600000|2020-10-13 08:10:00|964.2|964.2|962.6|962.2|964.8|964.4|962.6|962.2|31885
1602576900000|2020-10-13 08:15:00|962.4|962.4|962.6|962.4|963.4|963|962|961.6|33982
1602577200000|2020-10-13 08:20:00|962.8|962.6|963|962.4|963.2|962.8|962|961.6|27963
1602577500000|2020-10-13 08:25:00|962.8|962.6|962.4|962|963.4|963|962.2|962|17921
1602577800000|2020-10-13 08:30:00|962.6|962.2|963.4|963|964|963.8|962.2|962|30964
1602578100000|2020-10-13 08:35:00|963.2|962.8|961.8|961.6|963.6|963.4|961.6|961.2|27658
1602578400000|2020-10-13 08:40:00|961.6|961.4|963.2|963|963.6|963.2|961.6|961.2|37983
1602578700000|2020-10-13 08:45:00|963|962.8|963.6|963.2|963.8|963.6|963|962.6|75397
1602579000000|2020-10-13 08:50:00|963.4|963.4|963.8|963.4|964|963.6|962.2|961.8|43018
1602579300000|2020-10-13 08:55:00|963.6|963.6|964.6|964|964.8|964.2|963.6|963.6|20229
1602579600000|2020-10-13 09:00:00|964.4|963.8|963.6|963.2|964.4|963.8|963|962.6|26708
1602579900000|2020-10-13 09:05:00|963.8|963.4|963.8|963.6|964.6|964.2|963.4|963.2|46168
1602580200000|2020-10-13 09:10:00|963.6|963.4|963.6|963.2|964.2|963.8|963.2|963|23078
1602580500000|2020-10-13 09:15:00|963.4|963.4|964.2|963.8|964.4|964|963|962.8|46045
1602580800000|2020-10-13 09:20:00|964|963.6|963.6|963.4|964.6|964.2|963.6|963.4|21569
1602581100000|2020-10-13 09:25:00|963.8|963.6|964.4|964|965|964.6|963.8|963.4|61860
1602581400000|2020-10-13 09:30:00|964.2|964.2|962.8|962.2|964.2|964.2|962.8|962.2|13048
1602581700000|2020-10-13 09:35:00|962.6|962.4|964|963.8|964|963.8|962.4|961.8|46182
1602582000000|2020-10-13 09:40:00|964.2|964|964|963.6|964.2|964|963.4|963.2|38439
1602582300000|2020-10-13 09:45:00|963.8|963.4|962.2|962|963.8|963.4|962.2|962|19264
1602582600000|2020-10-13 09:50:00|962|961.8|962|961.6|962.4|962.2|961.2|961|113122
1602582900000|2020-10-13 09:55:00|962.2|961.8|962.8|962.4|963.6|963.2|962|961.8|36298
1602583200000|2020-10-13 10:00:00|962.6|962.6|960.8|960.4|962.8|962.6|960.6|960.2|40792
1602583500000|2020-10-13 10:05:00|961|960.6|961.8|961.6|962.2|962|960.8|960.6|177647
1602583800000|2020-10-13 10:10:00|962|961.8|962|961.8|963|962.8|962|961.6|72199
1602584100000|2020-10-13 10:15:00|962.2|962|963.4|963|963.4|963.2|962|961.8|46814
1602584400000|2020-10-13 10:20:00|963.2|963.2|961.8|961.2|963.2|963.2|961.8|961.2|31693
1602584700000|2020-10-13 10:25:00|961.6|961.4|961.8|961.4|962.2|961.8|961.4|961.2|29066
1602585000000|2020-10-13 10:30:00|962|961.6|962.2|962|962.8|962.6|961.8|961.6|35496
1602585300000|2020-10-13 10:35:00|962.4|962.2|962.6|962.2|963.2|962.8|962.4|962.2|13333
1602585600000|2020-10-13 10:40:00|962.4|962|961.2|960.8|962.6|962.2|961.2|960.8|31702
1602585900000|2020-10-13 10:45:00|961|960.6|965.4|965.2|965.4|965.2|960.8|960.4|275716
1602586200000|2020-10-13 10:50:00|965.6|965|965.2|964.8|966|965.8|963.8|963.4|111886
1602586500000|2020-10-13 10:55:00|965|964.6|965.8|965.4|966|965.6|964.8|964.4|43166
1602586800000|2020-10-13 11:00:00|965.6|965.6|966.4|966|967|966.8|965.6|965.4|56818
1602587100000|2020-10-13 11:05:00|966.2|965.8|968.2|967.6|968.4|968|965.2|965|126952
1602587400000|2020-10-13 11:10:00|968.4|967.8|970.6|970.2|970.8|970.4|968.4|967.6|110718
1602587700000|2020-10-13 11:15:00|970.8|970.4|969.6|969|972.6|972.2|969.6|968.8|100276
1602588000000|2020-10-13 11:20:00|969.8|969.2|971.8|971.6|971.8|971.6|969.8|969.2|20130
1602588300000|2020-10-13 11:25:00|972|971.4|975|974.6|976|975.2|972|971.4|204360
1602588600000|2020-10-13 11:30:00|975.2|974.8|975.2|975|976.6|976.2|975|974.6|56943
1602588900000|2020-10-13 11:35:00|975.4|974.8|975.8|975.4|976|975.8|975|974.6|34338
1602589200000|2020-10-13 11:40:00|976|975.6|978.8|978.6|978.8|978.6|975.8|975.4|152367
1602589500000|2020-10-13 11:45:00|978.6|978.4|975.8|975.4|978.8|978.4|975.6|975.2|110451
1602589800000|2020-10-13 11:50:00|975.6|975.6|974.4|974.2|976|975.8|973|972.6|41713
1602590100000|2020-10-13 11:55:00|974.6|974.4|974.6|974.2|975|974.8|974|973.4|38575
1602590400000|2020-10-13 12:00:00|974.4|974|975.6|975|975.8|975.4|974|973.6|42070
1602590700000|2020-10-13 12:05:00|975.8|975.2|976.4|975.8|976.6|976.2|975.6|975.2|43221
1602591000000|2020-10-13 12:10:00|976.6|976|976.6|976.4|978|977.6|976.6|976|65672
1602591300000|2020-10-13 12:15:00|976.8|976.6|977.6|977.4|977.8|977.4|976.6|976.6|22112
1602591600000|2020-10-13 12:20:00|977.4|977.2|975.8|975.4|977.4|977.2|975.4|975.2|34414
1602591900000|2020-10-13 12:25:00|976|975.6|976.2|975.6|976.2|975.8|975.4|975.2|12187
1602592200000|2020-10-13 12:30:00|976|975.8|973.8|973.4|976|975.8|973.6|973.2|44557
1602592500000|2020-10-13 12:35:00|973.6|973.2|973|972.8|973.6|973.2|972.8|972.4|42331
1602592800000|2020-10-13 12:40:00|973.2|973|971|970.8|973.4|973.2|971|970.6|33864
1602593100000|2020-10-13 12:45:00|970.8|970.6|970.6|970.2|971.4|971.2|970.2|970|45407
1602593400000|2020-10-13 12:50:00|970.4|970.4|970|969.8|971|970.8|969.4|969.2|60673
1602593700000|2020-10-13 12:55:00|969.8|969.6|971.4|971|971.6|971.4|969.6|969.2|31374
1602594000000|2020-10-13 13:00:00|971.6|971.2|969.6|969.2|971.6|971.4|969.4|969.2|35995
1602594300000|2020-10-13 13:05:00|969.4|969.4|970.2|970|970.2|970|969.4|968.8|18078
1602594600000|2020-10-13 13:10:00|970|969.8|970.4|970|971|970.6|969.6|969.2|30510
1602594900000|2020-10-13 13:15:00|970.6|969.8|971.2|970.8|971.2|971|970.6|969.8|16553
1602595200000|2020-10-13 13:20:00|971.4|971|971.6|971.2|971.6|971.2|970|969.8|36724
1602595500000|2020-10-13 13:25:00|971.8|971.4|973.6|973.2|974|973.4|971.8|971.4|41399
1602595800000|2020-10-13 13:30:00|973.4|973.4|969.6|969.2|973.4|973.4|968.8|968.2|141994
1602596100000|2020-10-13 13:35:00|969.4|969|968.4|968.2|970|969.6|968.4|968.2|71521
1602596400000|2020-10-13 13:40:00|968.6|968.4|969.8|969.2|971.4|970.8|968.4|968|89803
1602596700000|2020-10-13 13:45:00|969.6|969.6|970.6|970.2|971|970.6|969.4|969|71710
1602597000000|2020-10-13 13:50:00|970.4|970.4|970|969.6|971.6|971.4|969.8|969.4|73732
1602597300000|2020-10-13 13:55:00|970.2|969.8|969.4|968.8|970.4|970.2|968.6|968.2|48327
1602597600000|2020-10-13 14:00:00|969.6|969|969.4|968.8|971.4|971|969|968.8|95665
1602597900000|2020-10-13 14:05:00|969.2|968.6|963.8|963.4|969.2|968.6|963.2|963|225746
1602598200000|2020-10-13 14:10:00|963.6|963.2|962.8|962.2|963.8|963.4|961.2|961|62923
1602598500000|2020-10-13 14:15:00|962.6|962.4|964.8|964.2|965.4|964.8|962.6|962.4|71886
1602598800000|2020-10-13 14:20:00|965|964.6|965.6|965.4|966.2|965.8|963.8|963.4|67693
1602599100000|2020-10-13 14:25:00|965.4|965.2|965.2|965|967.2|967|965|964.8|151680
1602599400000|2020-10-13 14:30:00|965|964.8|964.2|963.6|965.8|965.6|963|962.6|72626
1602599700000|2020-10-13 14:35:00|964.4|964|964.6|964.4|965|964.8|963.8|963.6|80640
1602600000000|2020-10-13 14:40:00|964.4|964.2|964.8|964.4|965.2|965|963.8|963.6|68973
1602600300000|2020-10-13 14:45:00|965|964.6|964.4|964|965.4|965.2|964.2|964|112604
1602600600000|2020-10-13 14:50:00|964.2|964.2|964.4|964.2|964.6|964.2|963.4|963.2|123550
1602600900000|2020-10-13 14:55:00|964.6|964.4|966.4|966|966.6|966.2|964.6|964.4|141517
1602601200000|2020-10-13 15:00:00|966.2|965.8|964.6|964.4|966.2|965.8|964.4|964|130632
1602601500000|2020-10-13 15:05:00|964.4|963.8|964|963.8|964.4|964.2|962|961.8|332833
1602601800000|2020-10-13 15:10:00|963.8|963.6|963.6|963.2|964.2|964|963|962.6|115203
1602602100000|2020-10-13 15:15:00|963.8|963.4|965|964.4|965|964.8|963.8|963.4|105259
1602658800000|2020-10-14 07:00:00|961.2|960|960.6|959.8|964.2|963.4|960.2|959.2|312186
1602659100000|2020-10-14 07:05:00|960.4|959.6|963.6|962.6|963.8|962.8|957.4|957|103217
1602659400000|2020-10-14 07:10:00|963.4|962.8|966.4|965.4|966.6|965.8|961.6|960.8|91312
1602659700000|2020-10-14 07:15:00|966.2|965.2|964.8|964|966.2|965.2|962.4|962|51288
1602660000000|2020-10-14 07:20:00|965|964.2|963.4|962.8|965.2|964.6|962.6|962|37839
1602660300000|2020-10-14 07:25:00|963.6|963|967.2|966.8|967.6|967|962.6|962.2|37050
1602660600000|2020-10-14 07:30:00|967.4|967|966.4|966|967.8|967.2|964.6|964.2|36859
1602660900000|2020-10-14 07:35:00|966.2|965.8|966|965.4|967.4|966.8|966|965.4|37994
1602661200000|2020-10-14 07:40:00|966.2|965.6|969|968.6|969|968.6|966.2|965.6|44869
1602661500000|2020-10-14 07:45:00|968.8|968.4|968.8|968.4|970.2|970|968.4|968.2|49642
1602661800000|2020-10-14 07:50:00|969|968.6|970|969.6|970|969.6|968.8|968.2|23689
1602662100000|2020-10-14 07:55:00|970.2|969.8|970|969.8|970.4|970.2|969.4|968.8|30436
1602662400000|2020-10-14 08:00:00|969.8|969.6|970.4|970|970.8|970.6|969.6|969.4|34055
1602662700000|2020-10-14 08:05:00|970.2|969.8|969|968.8|970.8|970.4|968.6|968.2|39140
1602663000000|2020-10-14 08:10:00|969.2|968.6|970|969.6|970|969.8|968.8|968.4|18138
1602663300000|2020-10-14 08:15:00|970.2|969.8|969.8|969.4|971.4|971.2|969.8|969.2|70035
1602663600000|2020-10-14 08:20:00|969.6|969.2|970.2|969.8|970.2|970|969|968.6|15867
1602663900000|2020-10-14 08:25:00|970.4|970|972|971.6|972.2|972|970.4|970|17173
1602664200000|2020-10-14 08:30:00|971.8|971.8|970|969.6|971.8|971.8|969.4|969|25993
1602664500000|2020-10-14 08:35:00|970.2|969.8|969.4|969|970.4|969.8|968.2|968|19805
1602664800000|2020-10-14 08:40:00|969.2|969.2|969.4|969.2|969.4|969.2|968.8|968.6|26407
1602665100000|2020-10-14 08:45:00|969.2|969|969.4|969.2|970|969.6|969|968.6|55501
1602665400000|2020-10-14 08:50:00|969.2|969|968.4|968|969.4|969|968|967.8|28835
1602665700000|2020-10-14 08:55:00|968.6|968.2|967.6|967.4|968.6|968.4|967.6|967.2|12234
1602666000000|2020-10-14 09:00:00|967.4|967.2|966.6|966|968|967.8|966.6|966|31004
1602666300000|2020-10-14 09:05:00|966.4|965.8|966|965.6|967|966.8|966|965.4|18949
1602666600000|2020-10-14 09:10:00|965.8|965.4|964.6|964.4|966|965.8|964.6|964.4|35865
1602666900000|2020-10-14 09:15:00|964.8|964.6|964.4|964.2|965|964.8|964.2|963.8|32863
1602667200000|2020-10-14 09:20:00|964.2|964|964.6|964.4|964.6|964.4|964|963.6|24929
1602667500000|2020-10-14 09:25:00|964.4|964.2|963|962.8|964.6|964.2|963|962.6|26575
1602667800000|2020-10-14 09:30:00|963.2|963|962.6|962.4|963.6|963.2|962.6|962.4|17479
1602668100000|2020-10-14 09:35:00|962.4|962.2|963|962.4|963|962.4|962.2|962|6962
1602668400000|2020-10-14 09:40:00|963.2|962.6|962.4|962|963.4|963.2|962.4|962|18378
1602668700000|2020-10-14 09:45:00|962.2|961.8|961|960.8|962.2|961.8|960.4|960|57652
1602669000000|2020-10-14 09:50:00|960.8|960.6|960.8|960.6|961.4|961|959.8|959.2|94285
1602669300000|2020-10-14 09:55:00|960.6|960.4|960|959.4|960.8|960.4|959.8|959.4|26856
1602669600000|2020-10-14 10:00:00|959.8|959.6|960.2|959.8|960.8|960.6|959.8|959.6|20194
1602669900000|2020-10-14 10:05:00|960|960|957.2|956.8|960.2|960|957|956.6|111031
1602670200000|2020-10-14 10:10:00|957.4|957|956.4|956|957.8|957.4|955.8|955.4|28111
1602670500000|2020-10-14 10:15:00|956.2|955.6|957.4|957|958|957.8|955.6|955.2|71637
1602670800000|2020-10-14 10:20:00|957.6|957.2|956|955.8|957.8|957.4|955.8|955.2|8159
1602671100000|2020-10-14 10:25:00|956.2|956|955.2|955|956.6|956.4|954|953.4|93128
1602671400000|2020-10-14 10:30:00|955|954.8|954|953.6|955|954.8|954|953.6|11429
1602671700000|2020-10-14 10:35:00|953.8|953.4|953.8|953.4|953.8|953.6|952.4|952.2|49035
1602672000000|2020-10-14 10:40:00|953.6|953.6|953.6|953.2|953.8|953.6|953|952.6|15356
1602672300000|2020-10-14 10:45:00|953.4|953.4|953.4|952.8|953.6|953.4|952.6|952|116655
1602672600000|2020-10-14 10:50:00|953.6|953|954.8|954.4|954.8|954.4|953.6|953|15960
1602672900000|2020-10-14 10:55:00|954.6|954.6|954|953.8|955|954.8|953.4|952.8|29609
1602673200000|2020-10-14 11:00:00|953.8|953.6|954.6|954.2|954.8|954.6|953.8|953.6|40717
1602673500000|2020-10-14 11:05:00|954.4|954.4|955.4|955.2|955.6|955.4|954.4|954.2|33952
1602673800000|2020-10-14 11:10:00|955.6|955.4|955.6|955.2|956.2|955.8|955.2|954.8|48788
1602674100000|2020-10-14 11:15:00|955.4|955|955|954.6|955.6|955|954.4|954|16719
1602674400000|2020-10-14 11:20:00|954.8|954.4|955.6|955.2|955.8|955.6|954.8|954.4|12281
1602674700000|2020-10-14 11:25:00|955.4|955|956.2|955.8|956.4|956|954.8|954.4|31408
1602675000000|2020-10-14 11:30:00|956.4|956|955.2|954.8|956.6|956.2|955.2|954.8|34871
1602675300000|2020-10-14 11:35:00|955|954.6|955.6|955.2|956|955.4|955|954.6|13807
1602675600000|2020-10-14 11:40:00|955.4|955|954.8|954.4|955.8|955.2|954.4|954|23938
1602675900000|2020-10-14 11:45:00|954.6|954.2|954.4|954|954.8|954.4|954|953.8|22453
1602676200000|2020-10-14 11:50:00|954.2|953.8|953.2|952.8|954.8|954.4|952.8|952.6|80788
1602676500000|2020-10-14 11:55:00|953.4|953|953.4|953.2|953.6|953.4|952.4|952.2|26500
1602676800000|2020-10-14 12:00:00|953.6|953|953.6|953.4|954.2|954|953.4|953|17797
1602677100000|2020-10-14 12:05:00|953.8|953.6|953.4|953|954.2|954|953.2|953|22666
1602677400000|2020-10-14 12:10:00|953.2|953.2|953.6|953|953.8|953.6|953|952.8|23974
1602677700000|2020-10-14 12:15:00|953.4|953.2|956|955.6|956.8|956.4|953.4|953|37918
1602678000000|2020-10-14 12:20:00|956.2|955.8|955.8|955.4|956.8|956.6|955.4|954.8|28495
1602678300000|2020-10-14 12:25:00|956|955.6|955.8|955.4|956.2|956|955.2|954.8|17387
1602678600000|2020-10-14 12:30:00|955.6|955.2|955.6|955.2|956.6|956.2|955.2|954.6|26990
1602678900000|2020-10-14 12:35:00|955.8|955.4|956.4|956|956.6|956.4|955.4|955|11463
1602679200000|2020-10-14 12:40:00|956.6|956.2|955.6|955.2|956.6|956.4|955.6|955|25015
1602679500000|2020-10-14 12:45:00|955.4|955|955.8|955.4|955.8|955.4|954.6|954.2|21640
1602679800000|2020-10-14 12:50:00|956|955.6|957.8|957.2|958.2|957.6|956|955.6|43940
1602680100000|2020-10-14 12:55:00|957.6|957.4|959.2|958.8|959.4|958.8|957.6|957.4|42963
1602680400000|2020-10-14 13:00:00|959.4|959|959.8|959.4|960|959.6|959.2|958.8|8156
1602680700000|2020-10-14 13:05:00|960|959.6|960.4|960.2|960.4|960.2|959.6|959.4|40218
1602681000000|2020-10-14 13:10:00|960.2|960|960|959.6|960.4|960|959.4|959.2|24548
1602681300000|2020-10-14 13:15:00|959.8|959.4|959.4|959|960.4|960|959.2|959|21775
1602681600000|2020-10-14 13:20:00|959.2|958.8|958.2|957.8|959.2|959|958|957.4|24243
1602681900000|2020-10-14 13:25:00|958.4|958|958.8|958.4|958.8|958.6|957.6|957.2|34231
1602682200000|2020-10-14 13:30:00|959|958.6|959.8|959.4|960.8|960.6|958.6|958.4|91739
1602682500000|2020-10-14 13:35:00|960|959.6|960.2|959.8|960.8|960.6|959.6|959.2|54708
1602682800000|2020-10-14 13:40:00|960.4|960|960.6|960.4|961|960.8|959.8|959.4|30851
1602683100000|2020-10-14 13:45:00|960.8|960.6|958.8|958.6|960.8|960.6|958.8|958.4|30205
1602683400000|2020-10-14 13:50:00|958.6|958.4|959.4|959|960|959.8|958.6|958.4|52551
1602683700000|2020-10-14 13:55:00|959.2|958.8|958.8|958.2|960|959.4|958.6|958.2|43223
1602684000000|2020-10-14 14:00:00|958.6|958|959|958.6|959.4|959|958|957.4|53329
1602684300000|2020-10-14 14:05:00|959.2|958.8|957.6|957.4|959.2|958.8|957|956.4|74045
1602684600000|2020-10-14 14:10:00|957.4|957.2|956.4|956.2|957.6|957.2|956|955.6|45896
1602684900000|2020-10-14 14:15:00|956.6|956.4|957|956.8|957.2|957|956|955.6|45796
1602685200000|2020-10-14 14:20:00|956.8|956.6|958.2|957.8|958.2|958|956.6|956.2|50620
1602685500000|2020-10-14 14:25:00|958|958|955.2|955|958|958|955.2|955|40909
1602685800000|2020-10-14 14:30:00|955.4|955.2|954.6|954.2|955.4|955.2|954.4|954|73253
1602686100000|2020-10-14 14:35:00|954.8|954.4|956.4|956|956.6|956.2|954.2|954|61933
1602686400000|2020-10-14 14:40:00|956.6|956.2|956.8|956.4|957.4|957.2|956.4|956.2|71758
1602686700000|2020-10-14 14:45:00|957|956.6|955.2|954.8|957|956.8|955.2|954.8|54157
1602687000000|2020-10-14 14:50:00|955|954.6|955|954.6|955.2|954.8|954.4|954|75459
1602687300000|2020-10-14 14:55:00|954.8|954.8|953.6|953.2|955|954.8|953.2|953|135138
1602687600000|2020-10-14 15:00:00|953.8|953.4|950.4|950.2|953.8|953.6|950.2|950|164501
1602687900000|2020-10-14 15:05:00|950.6|950.4|952.6|952.4|952.8|952.6|950.4|950.2|73962
1602688200000|2020-10-14 15:10:00|952.4|952.2|951.6|951.2|952.6|952.4|951.4|951|45583
1602688500000|2020-10-14 15:15:00|951.8|951.4|952.2|951.8|952.6|952.4|951.6|951|103136
1602745200000|2020-10-15 07:00:00|940|939|937.6|936.2|940|939|934.2|932.8|344916
1602745500000|2020-10-15 07:05:00|937.4|936|934.8|933.8|937.4|936.2|933.6|932.8|95025
1602745800000|2020-10-15 07:10:00|934.6|933.4|935.6|934.8|937|936.6|933|932.4|96227
1602746100000|2020-10-15 07:15:00|935.4|934.4|932.4|932|935.4|934.4|931.2|930.8|139554
1602746400000|2020-10-15 07:20:00|932.2|931.8|929.4|928.8|932.2|931.8|927.4|927|215661
1602746700000|2020-10-15 07:25:00|929.6|929|933|932|933|932|928.4|928|84620
1602747000000|2020-10-15 07:30:00|932.8|931.8|931.4|931|932.8|931.8|930|929.4|30103
1602747300000|2020-10-15 07:35:00|931.2|931.2|928.8|928.4|931.2|931.2|928.6|928|78476
1602747600000|2020-10-15 07:40:00|928.6|928.2|930|929.2|930|929.2|927.4|926.8|79101
1602747900000|2020-10-15 07:45:00|929.8|929.4|929.6|929.2|930|929.8|928.6|928.2|81495
1602748200000|2020-10-15 07:50:00|929.8|929.4|928.6|928|929.8|929.6|927.8|927.4|71383
1602748500000|2020-10-15 07:55:00|928.8|928.2|929.8|929.6|930|929.8|928.2|927.4|37274
1602748800000|2020-10-15 08:00:00|930|929.4|929|928.4|930|929.6|927.8|927.4|49528
1602749100000|2020-10-15 08:05:00|928.8|928.6|928.2|927.8|929.6|929.2|927.6|927.2|67112
1602749400000|2020-10-15 08:10:00|928.4|927.6|928.6|928.2|929.2|928.8|927.2|926.8|67426
1602749700000|2020-10-15 08:15:00|928.4|928|927.6|927.2|928.4|928|926.8|926.4|61141
1602750000000|2020-10-15 08:20:00|927.8|927.4|927.6|927.2|928|927.6|926|925.6|47135
1602750300000|2020-10-15 08:25:00|927.8|927.4|925.8|925.6|928|927.8|925.4|925|59724
1602750600000|2020-10-15 08:30:00|925.6|925.4|925.4|925|925.8|925.4|924|923.6|168932
1602750900000|2020-10-15 08:35:00|925.6|925.2|924.6|924.2|925.6|925.2|923.8|923.6|24811
1602751200000|2020-10-15 08:40:00|924.8|924.4|924|923.6|925|924.8|923.4|923|25195
1602751500000|2020-10-15 08:45:00|924.2|923.8|923.8|923.2|925|924.8|923.6|923.2|64678
1602751800000|2020-10-15 08:50:00|923.6|923|922.8|922.6|923.8|923.2|922.6|922.2|39192
1602752100000|2020-10-15 08:55:00|923|922.8|922.2|921.6|923|922.8|921.8|921.4|55574
1602752400000|2020-10-15 09:00:00|922|921.8|921|920.6|922.8|922.4|921|920.6|69128
1602752700000|2020-10-15 09:05:00|921.2|920.8|921.8|921.6|922|921.8|920|919.4|70188
1602753000000|2020-10-15 09:10:00|922|921.8|921.6|921|922.6|922|921.2|920.6|37820
1602753300000|2020-10-15 09:15:00|921.4|920.8|918.8|918.4|921.4|920.8|918.8|918.4|32931
1602753600000|2020-10-15 09:20:00|918.6|918.2|920.4|920|920.4|920|918|917.6|67297
1602753900000|2020-10-15 09:25:00|920.2|919.8|921|920.4|922|921.6|920.2|919.8|31089
1602754200000|2020-10-15 09:30:00|921.2|920.6|920.2|920|921.4|920.8|919.8|919.4|31696
1602754500000|2020-10-15 09:35:00|920|919.8|919|918.4|920.2|920|918.6|918.2|34399
1602754800000|2020-10-15 09:40:00|918.8|918.6|918.2|917.6|918.8|918.8|918|917.6|35607
1602755100000|2020-10-15 09:45:00|918.4|917.8|920|919.8|920|919.8|917.4|917|35463
1602755400000|2020-10-15 09:50:00|919.8|919.6|920.2|919.8|921|920.4|919.4|919|46986
1602755700000|2020-10-15 09:55:00|920|919.6|919.6|919.2|920.2|919.8|919|918.8|33447
1602756000000|2020-10-15 10:00:00|919.4|919|920.6|920.2|921.6|921.2|919.2|918.8|37046
1602756300000|2020-10-15 10:05:00|920.4|920|919.4|918.8|920.6|920.2|919|918.8|30626
1602756600000|2020-10-15 10:10:00|919.6|919|917.8|917.4|920.4|920|917.6|917.2|85749
1602756900000|2020-10-15 10:15:00|917.6|917.2|918|917.8|918.2|917.8|916.2|916|38170
1602757200000|2020-10-15 10:20:00|918.2|917.6|916|915.4|918.2|918|915.6|915.2|92495
1602757500000|2020-10-15 10:25:00|915.8|915.2|917.2|917|917.2|917|915.4|915|33292
1602757800000|2020-10-15 10:30:00|917.4|917.2|918.2|917.8|918.8|918.4|917|916.8|25672
1602758100000|2020-10-15 10:35:00|918.4|918|918|917.8|919|918.4|917.8|917.4|8604
1602758400000|2020-10-15 10:40:00|917.8|917.6|918.2|917.8|918.2|917.8|916.8|916.6|30304
1602758700000|2020-10-15 10:45:00|918.4|918|918.4|918|919.2|919|918.2|917.8|15012
1602759000000|2020-10-15 10:50:00|918.6|918.2|918.6|918.2|919.6|919.2|918|917.6|25047
1602759300000|2020-10-15 10:55:00|918.8|918|918.8|918.6|919.2|918.6|918.2|918|22607
1602759600000|2020-10-15 11:00:00|919|918.8|920.4|920|920.6|920.2|918.4|918|86946
1602759900000|2020-10-15 11:05:00|920.6|920.2|919.4|919|921|920.8|919|918.6|84576
1602760200000|2020-10-15 11:10:00|919.6|919.2|919.8|919.4|921|920.6|919.6|919.2|45259
1602760500000|2020-10-15 11:15:00|920|919.6|920.4|920|920.8|920.4|919.6|919|29777
1602760800000|2020-10-15 11:20:00|920|919.8|920.6|920.2|921.2|921|919.8|919.4|36873
1602761100000|2020-10-15 11:25:00|920.4|920|920.2|919.8|921|920.6|920.2|919.8|30032
1602761400000|2020-10-15 11:30:00|920.4|920|920.2|919.8|921|920.8|920|919.6|21691
1602761700000|2020-10-15 11:35:00|920.4|920|920.2|920|920.8|920.4|919.8|919.4|33199
1602762000000|2020-10-15 11:40:00|920|919.8|921.2|920.8|921.2|921|920|919.8|25070
1602762300000|2020-10-15 11:45:00|921|920.6|920.8|920.4|921.6|921.2|920.4|920|42260
1602762600000|2020-10-15 11:50:00|920.6|920.6|919.8|919.4|920.8|920.6|919.4|919|16159
1602762900000|2020-10-15 11:55:00|919.6|919.2|919.6|919.2|920|919.6|919.2|919|24731
1602763200000|2020-10-15 12:00:00|919.8|919.4|918.4|918|919.8|919.4|918.4|918|49097
1602763500000|2020-10-15 12:05:00|918.2|917.8|915.4|915|918.4|918.2|915.2|915|93263
1602763800000|2020-10-15 12:10:00|915.2|915.2|915|914.8|915.6|915.4|914.2|914|72786
1602764100000|2020-10-15 12:15:00|914.8|914.6|915.2|914.8|915.4|915.2|914|913.6|38509
1602764400000|2020-10-15 12:20:00|915|914.6|914|913.6|915|914.8|913.4|913|38905
1602764700000|2020-10-15 12:25:00|913.8|913.4|914.6|914.2|914.6|914.2|913.8|913.4|19928
1602765000000|2020-10-15 12:30:00|914.4|914|913.8|913.2|915.2|914.6|913|912.6|155124
1602765300000|2020-10-15 12:35:00|914|913.4|915.8|915.4|915.8|915.4|913.2|912.8|26201
1602765600000|2020-10-15 12:40:00|916|915.6|916.4|916.2|916.4|916.2|915.4|915|22160
1602765900000|2020-10-15 12:45:00|916.6|916.4|915.6|915.2|917.4|917|915.2|915|48085
1602766200000|2020-10-15 12:50:00|915.4|915|913.6|913|915.4|915|913.4|913|65370
1602766500000|2020-10-15 12:55:00|913.8|913.2|914.4|914|914.4|914|913|912.6|42791
1602766800000|2020-10-15 13:00:00|914.2|913.8|914.8|914.6|915|914.8|914|913.8|21793
1602767100000|2020-10-15 13:05:00|915|914.8|915|914.6|915.4|915|914.2|913.8|37779
1602767400000|2020-10-15 13:10:00|915.2|914.8|917.4|917|917.6|917|914.4|914|42822
1602767700000|2020-10-15 13:15:00|917.6|917.2|918.8|918.4|918.8|918.4|917|916.8|42670
1602768000000|2020-10-15 13:20:00|918.6|918.6|919.2|918.8|919.4|918.8|917.8|917.6|29869
1602768300000|2020-10-15 13:25:00|919.4|919|919|918.4|919.8|919.4|919|918.4|48571
1602768600000|2020-10-15 13:30:00|918.8|918.6|921.2|920.8|921.6|921.2|918.4|918|115172
1602768900000|2020-10-15 13:35:00|921.4|921|921.6|921.2|922.6|922.4|921|920.6|110436
1602769200000|2020-10-15 13:40:00|921.4|921|920.8|920.4|922.2|921.8|920.4|920.2|40378
1602769500000|2020-10-15 13:45:00|920.6|920.6|921.8|921.6|921.8|921.6|920.4|920|38811
1602769800000|2020-10-15 13:50:00|922|921.8|925.6|925|925.8|925.4|921.6|921.2|49929
1602770100000|2020-10-15 13:55:00|925.8|925.2|928.6|928.2|928.6|928.2|924.6|924.2|99955
1602770400000|2020-10-15 14:00:00|928.4|928|929|928.6|929.4|929.2|927.2|927|123529
1602770700000|2020-10-15 14:05:00|929.2|928.4|927.4|927|929.2|928.8|927.2|926.4|131395
1602771000000|2020-10-15 14:10:00|927.6|927.2|926.2|925.8|927.8|927.4|926|925.6|39152
1602771300000|2020-10-15 14:15:00|926.4|926|927.4|927|928.4|927.6|925.2|924.8|57068
1602771600000|2020-10-15 14:20:00|927.2|926.8|926.2|926|927.4|926.8|925.4|925.2|29657
1602771900000|2020-10-15 14:25:00|926.4|925.8|926.4|925.8|926.8|926.6|925.2|925|113730
1602772200000|2020-10-15 14:30:00|926.6|926|927|926.6|928.4|928|926.2|925.8|81630
1602772500000|2020-10-15 14:35:00|927.2|926.8|929.2|928.8|929.2|928.8|927|926.6|125651
1602772800000|2020-10-15 14:40:00|929|928.6|928.6|928|929.6|929.2|928|927.6|54041
1602773100000|2020-10-15 14:45:00|928.4|927.8|928|927.6|929|928.6|927.6|927.2|36254
1602773400000|2020-10-15 14:50:00|928.2|927.8|928.2|927.8|929|928.8|928|927.6|40659
1602773700000|2020-10-15 14:55:00|928.4|928|929.2|928.8|929.2|929|927.6|927.4|66894
1602774000000|2020-10-15 15:00:00|929.4|929|929.8|929.4|930.4|930|928.8|928.6|173350
1602774300000|2020-10-15 15:05:00|929.6|929.6|931.8|931.4|932.4|932.2|929.4|929.2|100476
1602774600000|2020-10-15 15:10:00|932|931.6|933.2|932.8|934|933.8|931.8|931.6|115194
1602774900000|2020-10-15 15:15:00|933|932.6|929.8|929.2|933|932.8|929.8|929.2|106067
1602831600000|2020-10-16 07:00:00|944.2|939.4|938|936.4|945|943|936.8|936.2|383881
1602831900000|2020-10-16 07:05:00|938.4|936.6|934.2|933.6|940|939.4|934.2|933.6|74265
1602832200000|2020-10-16 07:10:00|934|933.4|936.6|935.8|936.6|936|933.2|932.4|47470
1602832500000|2020-10-16 07:15:00|936.4|936|931|930.4|937.2|936.6|930.4|929.8|93204
1602832800000|2020-10-16 07:20:00|931.2|930.6|930|929.2|931.8|931.2|929|928.6|66255
1602833100000|2020-10-16 07:25:00|930.2|929.4|928.4|927.8|930.6|930|927|926.4|125835
1602833400000|2020-10-16 07:30:00|928.6|928|924.2|923.4|929.2|928.6|924|923.4|134203
1602833700000|2020-10-16 07:35:00|924|923.6|925|924.6|926.2|925.8|924|923.4|72140
1602834000000|2020-10-16 07:40:00|925.2|924.4|927.2|926.6|927.2|927|924.6|924.2|97468
1602834300000|2020-10-16 07:45:00|926.8|926.8|927.6|927|927.8|927.4|925.8|925.4|77221
1602834600000|2020-10-16 07:50:00|927.4|926.8|926|925.6|927.8|927.4|925.8|925.6|67120
1602834900000|2020-10-16 07:55:00|926.2|925.8|927.2|926.8|928|927.6|926|925.6|69284
1602835200000|2020-10-16 08:00:00|927.4|927|926.6|926.2|927.4|927.2|925.6|925|63651
1602835500000|2020-10-16 08:05:00|926.8|926.4|925.8|925.4|928.2|928|925.8|925.4|62421
1602835800000|2020-10-16 08:10:00|925.6|925.6|924.2|923.6|925.6|925.6|923.8|923.4|54451
1602836100000|2020-10-16 08:15:00|924|923.4|921|920.6|924|923.4|921|920.6|59883
1602836400000|2020-10-16 08:20:00|921.2|920.4|924.2|923.8|924.2|923.8|921.2|920.4|61782
1602836700000|2020-10-16 08:25:00|924|923.6|922.2|921.8|924.4|924|922|921.8|35409
1602837000000|2020-10-16 08:30:00|922|922|924.6|924.2|924.6|924.4|922|921.8|33784
1602837300000|2020-10-16 08:35:00|924.4|924|925.4|925|925.6|925.2|924.2|923.8|26578
1602837600000|2020-10-16 08:40:00|925.2|924.8|925|924.4|925.6|925.4|923.6|923.2|55301
1602837900000|2020-10-16 08:45:00|925.2|924.6|925.6|925|926.2|925.8|925|924.6|30667
1602838200000|2020-10-16 08:50:00|925.8|925.2|926.4|926|926.8|926.4|925.6|925.2|35033
1602838500000|2020-10-16 08:55:00|926.6|926.2|927.8|927.6|928.2|927.6|926.6|926.2|33687
1602838800000|2020-10-16 09:00:00|928|927.8|927.2|926.8|928.4|928|926.4|926|371309
1602839100000|2020-10-16 09:05:00|927|926.6|926.8|926.4|927.6|927.4|926.2|926|53669
1602839400000|2020-10-16 09:10:00|927|926.6|925.8|925.2|927.4|927|925.2|925|77608
1602839700000|2020-10-16 09:15:00|926|925.4|925.8|925.4|926|925.6|924.8|924.4|55082
1602840000000|2020-10-16 09:20:00|926|925.6|923.4|923|926.2|925.8|923.4|923|14852
1602840300000|2020-10-16 09:25:00|923.2|922.8|922.8|922.4|924|923.6|922.6|922.2|8573
1602840600000|2020-10-16 09:30:00|923|922.6|924.4|924.2|924.4|924.2|923|922.6|19333
1602840900000|2020-10-16 09:35:00|924.2|924|923.4|923|924.8|924.4|923.4|923|26741
1602841200000|2020-10-16 09:40:00|923.2|922.8|922.6|922.2|923.2|923|921.8|921.6|37529
1602841500000|2020-10-16 09:45:00|922.8|922.4|921.6|921|923|922.8|921.2|920.8|26583
1602841800000|2020-10-16 09:50:00|921.8|921.2|923|922.6|923.2|922.8|921.8|921.2|21970
1602842100000|2020-10-16 09:55:00|922.8|922.4|923.8|923.4|924.4|924|922.8|922.4|15797
1602842400000|2020-10-16 10:00:00|924|923.6|925.8|925.4|925.8|925.4|923.4|923|21513
1602842700000|2020-10-16 10:05:00|925.6|925.6|925.4|925.2|926.2|925.8|924.8|924.6|20704
1602843000000|2020-10-16 10:10:00|925.6|925.4|925.4|925.2|926.4|926|925.4|925.2|13783
1602843300000|2020-10-16 10:15:00|925.6|925.4|927.2|927|927.4|927.2|925.4|925|55809
1602843600000|2020-10-16 10:20:00|927.4|926.8|926.4|926|927.8|927.4|926.2|925.6|67719
1602843900000|2020-10-16 10:25:00|926.2|925.8|926.4|926|927.2|927|925.8|925.4|74602
1602844200000|2020-10-16 10:30:00|926.6|926.2|928.8|928.6|929.4|929|926.6|926.2|105363
1602844500000|2020-10-16 10:35:00|929|928.8|929.8|929.2|930.6|930|928.8|928.6|72841
1602844800000|2020-10-16 10:40:00|929.6|929.4|930|929.8|930.4|930|929.4|929|29742
1602845100000|2020-10-16 10:45:00|930.2|930|929.6|929.2|930.6|930.2|928.8|928.2|43152
1602845400000|2020-10-16 10:50:00|929.4|929|927.4|927|930.2|929.6|927.2|926.8|91782
1602845700000|2020-10-16 10:55:00|927.2|927.2|929.6|929|929.6|929|927|926.6|33854
1602846000000|2020-10-16 11:00:00|929.8|929.2|928.2|927.8|930.6|930.2|927.6|927.2|41131
1602846300000|2020-10-16 11:05:00|928|927.6|927.6|927.2|929.4|929|927.6|927|24436
1602846600000|2020-10-16 11:10:00|927.8|927.6|927|926.6|928.4|928|926.8|926.6|27492
1602846900000|2020-10-16 11:15:00|926.8|926.4|929.2|928.8|929.2|928.8|926.6|926.4|26629
1602847200000|2020-10-16 11:20:00|929|929|928.6|928.2|929.6|929.2|928.2|927.8|28494
1602847500000|2020-10-16 11:25:00|928.8|928.4|930|929.6|930|929.6|928.6|928.2|20582
1602847800000|2020-10-16 11:30:00|929.8|929.8|930|929.6|930.4|929.8|929.4|929|9913
1602848100000|2020-10-16 11:35:00|930.2|929.8|930.6|930.2|930.8|930.4|930|929.6|25271
1602848400000|2020-10-16 11:40:00|930.8|930.4|931.2|930.8|931.4|931|930.4|929.8|56699
1602848700000|2020-10-16 11:45:00|931.4|931|933|932.6|933|932.6|931.2|930.8|61148
1602849000000|2020-10-16 11:50:00|933.2|932.4|931.4|931|933.2|932.8|931.4|931|39280
1602849300000|2020-10-16 11:55:00|931.6|931.2|930.6|930.2|931.8|931.4|930|929.6|17072
1602849600000|2020-10-16 12:00:00|930.8|930.4|931.4|931|931.6|931.2|929.8|929.4|33022
1602849900000|2020-10-16 12:05:00|931.6|931.2|931.6|931.2|932|931.8|931.2|931|24835
1602850200000|2020-10-16 12:10:00|931.8|931.4|929.6|929.2|931.8|931.4|929.6|929.2|30425
1602850500000|2020-10-16 12:15:00|929.8|929.4|930.8|930.6|931|930.6|929.6|929.4|12545
1602850800000|2020-10-16 12:20:00|931|930.4|931.8|931.4|931.8|931.4|930.6|930.2|13031
1602851100000|2020-10-16 12:25:00|932|931.6|932.2|931.8|932.4|932.2|932|931.6|15193
1602851400000|2020-10-16 12:30:00|932.4|932|933.6|933.4|934.2|934|931.8|931.4|46428
1602851700000|2020-10-16 12:35:00|933.4|933.2|933.8|933.4|934|933.8|933.2|933|34186
1602852000000|2020-10-16 12:40:00|933.6|933.2|932.6|932.2|933.6|933.2|932.4|932.2|21732
1602852300000|2020-10-16 12:45:00|932.4|932.4|933.8|933.4|933.8|933.4|932.4|932.2|58030
1602852600000|2020-10-16 12:50:00|934|933.6|934.6|934|934.6|934|933.6|933.2|37494
1602852900000|2020-10-16 12:55:00|934.4|933.8|933.2|933|934.4|934|933|932.6|28257
1602853200000|2020-10-16 13:00:00|933.4|933.2|934.6|934.4|935|934.8|933.2|933.2|52557
1602853500000|2020-10-16 13:05:00|934.4|934.2|934.8|934.4|936|935.8|934.4|934.2|50836
1602853800000|2020-10-16 13:10:00|934.6|934.2|935|934.6|935.2|934.8|934.4|934|24249
1602854100000|2020-10-16 13:15:00|934.8|934.4|935.8|935.4|935.8|935.4|934.2|934|57168
1602854400000|2020-10-16 13:20:00|936|935.6|935.6|935.4|936|935.8|935.4|935|42155
1602854700000|2020-10-16 13:25:00|935.8|935.6|934.8|934.6|935.8|935.6|934.6|934.4|60834
1602855000000|2020-10-16 13:30:00|935|934.4|937.2|937|937.4|937.2|934.4|934.2|132693
1602855300000|2020-10-16 13:35:00|937|936.8|934|933.8|937.2|936.8|933.4|933.2|89052
1602855600000|2020-10-16 13:40:00|934.2|934|933.2|932.8|935|934.6|933|932.8|51331
1602855900000|2020-10-16 13:45:00|933.4|933|934.6|934.4|934.8|934.4|932.8|932.6|30354
1602856200000|2020-10-16 13:50:00|934.4|934.2|931.4|931|934.4|934.2|930.6|930|86119
1602856500000|2020-10-16 13:55:00|931.8|931.2|934.2|934|935.6|935.2|931.4|931|98700
1602856800000|2020-10-16 14:00:00|934.4|933.8|934.2|933.8|935.8|935.4|934|933.6|123393
1602857100000|2020-10-16 14:05:00|934.4|934|934|933.6|934.8|934.6|933.8|933.4|82773
1602857400000|2020-10-16 14:10:00|934.2|933.8|934.4|934.2|935|934.8|933.8|933.6|37571
1602857700000|2020-10-16 14:15:00|934.2|934|936.8|936.2|937|936.6|933.8|933.4|57598
1602858000000|2020-10-16 14:20:00|936.6|936|935.4|935|938|937.8|935.2|935|165858
1602858300000|2020-10-16 14:25:00|935.6|935.2|938.4|937.8|938.4|937.8|935.4|935.2|104381
1602858600000|2020-10-16 14:30:00|938.2|938|939.6|939.2|940.4|940|937.4|937|101128
1602858900000|2020-10-16 14:35:00|939.8|939.4|940|939.6|942|941.6|939.6|939.2|111507
1602859200000|2020-10-16 14:40:00|940.2|939.8|939.8|939.6|942|941.6|939.8|939.4|86010
1602859500000|2020-10-16 14:45:00|940|939.8|941|940.6|941.2|941|939.8|939.4|109634
1602859800000|2020-10-16 14:50:00|941.2|940.8|940.2|939.8|942|941.6|939.8|939.4|119446
1602860100000|2020-10-16 14:55:00|940|939.6|939.4|939.2|940|939.8|939|938.8|89569
1602860400000|2020-10-16 15:00:00|939.6|939.4|941.6|941.2|942|941.6|939.4|939.2|163390
1602860700000|2020-10-16 15:05:00|941.8|941.4|941.6|941.2|942|941.6|940.4|940.2|127508
1602861000000|2020-10-16 15:10:00|941.4|941|942.4|942|943.4|943|941|940.6|258443
1602861300000|2020-10-16 15:15:00|942.2|941.8|941.8|941.2|942.8|942.6|940.8|940.6|154392
1603090800000|2020-10-19 07:00:00|948|945|958.4|956.8|958.6|958|947.6|945|304358
1603091100000|2020-10-19 07:05:00|958.2|956.6|965.8|965.2|966|965.8|958|956.2|195964
1603091400000|2020-10-19 07:10:00|965.6|965.4|966|965.4|968|967.4|964|963.4|441604
1603091700000|2020-10-19 07:15:00|966.2|965.6|971.8|971.2|972|971.4|965|964.6|806326
1603092000000|2020-10-19 07:20:00|972|971.4|976.2|975.8|976.8|976.2|971.8|971.4|380951
1603092300000|2020-10-19 07:25:00|976.6|976|974.6|974|977|976.8|973.8|973|87322
1603092600000|2020-10-19 07:30:00|974.8|974.2|974.4|973.8|976.2|976|973.2|972.4|207569
1603092900000|2020-10-19 07:35:00|974.2|974|977.6|976.8|977.8|977.4|973.8|973|378071
1603093200000|2020-10-19 07:40:00|977.4|977|973.4|973|978.8|978.2|973|972.8|152875
1603093500000|2020-10-19 07:45:00|973.6|973.2|973.6|973.4|975.8|975.2|972.8|972.6|91909
1603093800000|2020-10-19 07:50:00|973.8|973.6|974.4|974|974.4|974.2|972.6|972.4|96697
1603094100000|2020-10-19 07:55:00|974.2|973.8|973|972.4|974.4|974|971.6|971.2|79267
1603094400000|2020-10-19 08:00:00|972.8|972.6|973.2|972.8|974.2|974|972.8|972.4|111364
1603094700000|2020-10-19 08:05:00|973|972.6|973.8|973.2|973.8|973.2|970.8|970.2|78599
1603095000000|2020-10-19 08:10:00|973.6|973|974.6|974|975.6|975|972.6|972.4|146569
1603095300000|2020-10-19 08:15:00|974.4|974.2|976|975.4|976|975.4|973.4|972.8|48307
1603095600000|2020-10-19 08:20:00|976.2|975.6|975|974.6|976.6|976.2|974.6|974|51116
1603095900000|2020-10-19 08:25:00|975.2|974.8|973.6|973.2|975.4|975|973.4|973|60188
1603096200000|2020-10-19 08:30:00|973.4|973|974|973.6|974.8|974.6|973|972.4|37374
1603096500000|2020-10-19 08:35:00|974.2|973.8|973.8|973.4|975.4|975|973.6|973.4|72974
1603096800000|2020-10-19 08:40:00|973.6|973.2|974.4|974|975|974.6|973.2|972.6|35442
1603097100000|2020-10-19 08:45:00|974.2|973.8|975.2|974.8|975.4|975|973.2|972.8|50535
1603097400000|2020-10-19 08:50:00|975.4|975|976.6|976.2|977.8|977.4|975.4|974.8|95615
1603097700000|2020-10-19 08:55:00|976.4|976.4|977.4|977|977.6|977.2|976.2|976|43668
1603098000000|2020-10-19 09:00:00|977.6|977.2|977.8|977.6|977.8|977.6|977|976.6|35754
1603098300000|2020-10-19 09:05:00|978|977.8|978.8|978.6|979|978.6|977.8|977.6|85823
1603098600000|2020-10-19 09:10:00|978.6|978.4|977.6|977.4|978.6|978.4|977.4|977.2|58333
1603098900000|2020-10-19 09:15:00|977.8|977.6|978|977.4|978.8|978.4|977|976.4|153626
1603099200000|2020-10-19 09:20:00|977.8|977.2|979.6|979.2|980.6|980.2|977.4|977.2|404096
1603099500000|2020-10-19 09:25:00|979.4|979.4|977.4|977|980|979.4|977.4|977|44077
1603099800000|2020-10-19 09:30:00|977.2|976.8|975.6|975.4|977.2|976.8|975.6|975.4|18114
1603100100000|2020-10-19 09:35:00|975.4|975.2|975.6|975.4|977|976.6|975.4|975.2|49004
1603100400000|2020-10-19 09:40:00|975.8|975.6|974.6|974.2|975.8|975.6|974|973.6|106048
1603100700000|2020-10-19 09:45:00|974.4|974|975.2|974.4|975.4|974.8|974.2|973.8|20238
1603101000000|2020-10-19 09:50:00|975|974.6|975.2|975|975.8|975.2|974.6|974.2|55098
1603101300000|2020-10-19 09:55:00|975.4|975.2|975.8|975.4|976|975.6|974.4|974|136316
1603101600000|2020-10-19 10:00:00|975.6|975.2|974.6|974.4|975.6|975.2|974.6|974.2|22376
1603101900000|2020-10-19 10:05:00|974.8|974.6|975.8|975.4|975.8|975.4|974.6|974.4|37763
1603102200000|2020-10-19 10:10:00|975.6|975.2|975.2|974.8|975.8|975.4|974.6|974.2|37353
1603102500000|2020-10-19 10:15:00|975|974.6|975|974.4|975.2|974.8|974.4|974.2|20628
1603102800000|2020-10-19 10:20:00|974|973.8|977.6|977.2|978|977.6|974|973.8|202289
1603103100000|2020-10-19 10:25:00|977.4|977|977.4|977|977.8|977.6|976.6|976.4|21119
1603103400000|2020-10-19 10:30:00|977.2|976.8|976.8|976.4|977.2|976.8|976|975.6|46207
1603103700000|2020-10-19 10:35:00|977|976.6|977.8|977.4|978|977.6|976.8|976.4|47669
1603104000000|2020-10-19 10:40:00|978|977.6|979.4|979|979.6|979.4|977.8|977.4|38242
1603104300000|2020-10-19 10:45:00|979.6|979.2|979.6|979|979.6|979.4|978.6|978.2|45985
1603104600000|2020-10-19 10:50:00|979.4|978.8|982|981.8|982|981.8|979.4|978.8|306273
1603104900000|2020-10-19 10:55:00|982.2|982|985.2|985|985.4|985.2|982.2|982|227394
1603105200000|2020-10-19 11:00:00|985|984.8|984.4|984|985.2|984.8|983.6|983|57147
1603105500000|2020-10-19 11:05:00|984.6|984.2|983.4|983|985.4|985|983.4|983|65916
1603105800000|2020-10-19 11:10:00|983.2|982.8|984.4|983.8|984.4|984|983|982.4|35615
1603106100000|2020-10-19 11:15:00|984|984|985.2|984.6|985.4|985|983.2|983|157319
1603106400000|2020-10-19 11:20:00|985|984.8|983.4|982.8|985.4|985.2|983.4|982.8|96297
1603106700000|2020-10-19 11:25:00|983.6|983|981.4|981|983.8|983.6|981.2|980.8|65662
1603107000000|2020-10-19 11:30:00|981.6|981.2|983|982.6|983.6|983|981.6|981.2|93823
1603107300000|2020-10-19 11:35:00|983.2|982.8|981|980.6|984|983.8|980.8|980.4|52593
1603107600000|2020-10-19 11:40:00|981.2|980.4|983.8|983.4|984|983.4|980.8|980.4|78096
1603107900000|2020-10-19 11:45:00|984|983.6|982.8|982.4|984.6|984.2|982.8|982.4|128461
1603108200000|2020-10-19 11:50:00|983|982.6|983|982.6|983.4|983|982.2|981.6|74599
1603108500000|2020-10-19 11:55:00|982.8|982.4|981.4|981|983|982.6|981|980.2|48000
1603108800000|2020-10-19 12:00:00|981.6|981.2|979.8|979.4|981.8|981.6|979.6|979.2|61582
1603109100000|2020-10-19 12:05:00|980|979.6|978.4|978.2|980.4|980|978.4|978|73636
1603109400000|2020-10-19 12:10:00|978.6|978.4|979.8|979.6|980|979.6|976.8|976.4|96900
1603109700000|2020-10-19 12:15:00|980|979.8|980.6|980|980.8|980.6|979.8|979.6|67827
1603110000000|2020-10-19 12:20:00|980.8|980.2|980.4|979.8|981.4|981.2|980|979.6|45680
1603110300000|2020-10-19 12:25:00|980.2|979.6|979|978.6|980.4|979.6|978|977.6|43023
1603110600000|2020-10-19 12:30:00|979.2|978.8|979.8|979.6|980.8|980.4|979.2|978.6|55189
1603110900000|2020-10-19 12:35:00|980|979.4|979|978.6|980|979.4|978.6|978.4|38720
1603111200000|2020-10-19 12:40:00|978.8|978.4|975.6|975.2|979|978.6|975.6|975|55193
1603111500000|2020-10-19 12:45:00|975.4|975|975.6|975.2|976.4|976|974.8|974.4|69218
1603111800000|2020-10-19 12:50:00|975.4|975|975|974.6|975.6|975.2|974.4|974.2|57370
1603112100000|2020-10-19 12:55:00|974.8|974.4|972.8|972.4|974.8|974.4|972.8|972.2|56884
1603112400000|2020-10-19 13:00:00|973|972.6|972.2|971.8|973.8|973.6|971|970.4|177784
1603112700000|2020-10-19 13:05:00|972.4|972|973.6|973.4|974.4|974|972.2|972|69403
1603113000000|2020-10-19 13:10:00|973.4|973.2|973.8|973.4|975|974.8|973.2|972.8|61863
1603113300000|2020-10-19 13:15:00|973.6|973.2|974.4|974|974.6|974.4|972.4|971.8|187791
1603113600000|2020-10-19 13:20:00|974.2|973.8|973.8|973.4|975|974.8|973.6|973.4|39234
1603113900000|2020-10-19 13:25:00|973.6|973.2|973.6|973.2|974.4|974|972.4|972.2|49005
1603114200000|2020-10-19 13:30:00|973.4|973|972.8|972.6|974|973.6|971.6|971.2|146174
1603114500000|2020-10-19 13:35:00|973|972.4|969.2|968.8|973.4|973|968.6|968.2|88041
1603114800000|2020-10-19 13:40:00|969.4|969|968.2|967.8|969.4|969.2|967|966.6|72952
1603115100000|2020-10-19 13:45:00|968.4|968|970|969.8|970.2|969.8|967|966.8|127480
1603115400000|2020-10-19 13:50:00|969.8|969.6|972.8|972.4|973|972.8|969.4|969|55571
1603115700000|2020-10-19 13:55:00|972.6|972.2|974|973.6|975|974.8|972|971.4|77866
1603116000000|2020-10-19 14:00:00|973.8|973.4|974|973.6|974|973.6|972|971.8|84041
1603116300000|2020-10-19 14:05:00|973.8|973.4|970.2|969.8|973.8|973.4|969.8|969.2|191978
1603116600000|2020-10-19 14:10:00|970.4|970|973.8|973.6|974|973.6|969.4|969.2|110014
1603116900000|2020-10-19 14:15:00|974|973.4|977.4|977|977.4|977|973.6|973.4|76205
1603117200000|2020-10-19 14:20:00|977.2|976.8|976.4|976.2|978|977.6|975.6|975.2|117356
1603117500000|2020-10-19 14:25:00|976.2|976|977|976.8|977.2|977|975.4|975.2|110046
1603117800000|2020-10-19 14:30:00|977.2|977|978.2|977.8|978.4|978|976.6|976.4|100685
1603118100000|2020-10-19 14:35:00|978.4|978|980.4|979.8|981|980.4|977.8|977.4|169015
1603118400000|2020-10-19 14:40:00|980.6|980|979.6|979|981|980.8|979.2|979|134200
1603118700000|2020-10-19 14:45:00|979.4|978.8|981|980.6|981.4|981|978.2|978|139710
1603119000000|2020-10-19 14:50:00|981.2|980.8|984.8|984.6|985|984.6|980.4|980.2|240549
1603119300000|2020-10-19 14:55:00|984.6|984.4|983.2|982.8|985|984.6|982.6|982.4|142375
1603119600000|2020-10-19 15:00:00|983|982.6|984.2|984|984.8|984.6|982.6|982.4|156180
1603119900000|2020-10-19 15:05:00|984|983.8|983.4|983|984.2|983.8|982.6|982.4|228140
1603120200000|2020-10-19 15:10:00|983.8|983.6|983.6|983.2|984|983.6|982.2|982|237523
1603120500000|2020-10-19 15:15:00|983.4|983|983|982.4|983.6|983.2|981.6|981.2|203127
1603177200000|2020-10-20 07:00:00|992|990|991.4|990.4|993|992|990.6|990|458224
1603177500000|2020-10-20 07:05:00|991.2|990.6|992.4|992|992.4|992.2|986.8|986|345357
1603177800000|2020-10-20 07:10:00|992.2|991.8|988|987.4|992.2|991.8|986.8|986.4|181591
1603178100000|2020-10-20 07:15:00|988.2|987.6|988.2|987.6|989|988.6|985.2|984.4|136791
1603178400000|2020-10-20 07:20:00|988.4|987.8|984.6|984|988.4|987.8|981.8|981.2|171695
1603178700000|2020-10-20 07:25:00|984.4|983.6|984.4|984|985|984.6|983.6|983.2|136041
1603179000000|2020-10-20 07:30:00|984.6|984.2|982.6|982.2|985.4|984.8|982|981.4|191297
1603179300000|2020-10-20 07:35:00|982.4|982|981.6|981|982.4|982|980|979.4|131207
1603179600000|2020-10-20 07:40:00|981.4|981.2|984.2|984|984.2|984|979.8|979.4|150935
1603179900000|2020-10-20 07:45:00|984|983.8|989|988.8|989.4|989|983.8|983.6|213644
1603180200000|2020-10-20 07:50:00|989.2|989|993.8|993.2|995|994.8|989.2|989|354077
1603180500000|2020-10-20 07:55:00|993.6|993.4|993.4|993|994.2|994|991.8|991.2|140524
1603180800000|2020-10-20 08:00:00|993.2|993.2|998|997.6|998|997.8|993.2|993|318073
1603181100000|2020-10-20 08:05:00|997.8|997.4|997.6|997.2|998|997.6|996|995.4|113876
1603181400000|2020-10-20 08:10:00|997.8|997.4|996.6|996|998|997.8|995.6|995.4|90131
1603181700000|2020-10-20 08:15:00|996.4|996.2|1004|1003.5|1004|1003.5|996.4|996.2|491477
1603182000000|2020-10-20 08:20:00|1003.5|1003|1003.5|1003|1004|1003.5|1001|1000|243187
1603182300000|2020-10-20 08:25:00|1003|1002.5|1006|1005.5|1006|1005.5|1000.5|1000|178362
1603182600000|2020-10-20 08:30:00|1005.5|1005|1006|1005|1006|1005.5|1003.5|1002.5|91912
1603182900000|2020-10-20 08:35:00|1005.5|1005.5|1004|1003.5|1007.5|1007|1004|1003.5|70514
1603183200000|2020-10-20 08:40:00|1003.5|1003|1005|1004.5|1005|1004.5|1003|1002.5|81856
1603183500000|2020-10-20 08:45:00|1004.5|1004|1004.5|1003.5|1006|1005|1002|1001.5|150586
1603183800000|2020-10-20 08:50:00|1003.5|1003|1004.5|1004|1007|1006|1003.5|1003|138624
1603184100000|2020-10-20 08:55:00|1005|1004.5|1004|1003|1005|1004.5|1002|1001.5|71747
1603184400000|2020-10-20 09:00:00|1003.5|1003.5|1005.5|1005|1006|1005|1003|1002.5|123247
1603184700000|2020-10-20 09:05:00|1005|1004.5|1009|1008.5|1010|1009.5|1004.5|1004|337576
1603185000000|2020-10-20 09:10:00|1008.5|1008|1005|1004|1008.5|1008|1004.5|1004|100534
1603185300000|2020-10-20 09:15:00|1006|1004.5|1005|1004.5|1008.5|1008|1005|1004.5|138297
1603185600000|2020-10-20 09:20:00|1004.5|1004|1005.5|1005|1006.5|1006|1004|1003.5|124109
1603185900000|2020-10-20 09:25:00|1006|1005.5|1004.5|1003.5|1006.5|1005.5|1004.5|1003.5|49709
1603186200000|2020-10-20 09:30:00|1004|1002.5|1001.5|1000.5|1004|1003|1000.5|1000|62935
1603186500000|2020-10-20 09:35:00|1001|1001|1000.5|1000|1002|1001.5|1000.5|1000|22882
1603186800000|2020-10-20 09:40:00|1000|999.8|997|996.4|1000.5|999.8|997|996.4|187576
1603187100000|2020-10-20 09:45:00|996.8|996.2|994.4|993.8|997.4|997|994.4|993.6|47015
1603187400000|2020-10-20 09:50:00|994.6|994.4|996.2|995.8|996.2|996|994.4|993.8|36205
1603187700000|2020-10-20 09:55:00|996.4|996|995.6|995.2|996.4|996.2|995.6|995.2|33147
1603188000000|2020-10-20 10:00:00|995.8|995.4|994.6|994.2|996.4|996|994.6|994.2|56687
1603188300000|2020-10-20 10:05:00|994.4|994|992.6|992.2|994.4|994|992.2|992|82581
1603188600000|2020-10-20 10:10:00|992.8|992.4|991.8|991.4|992.8|992.6|991.6|991.4|78809
1603188900000|2020-10-20 10:15:00|991.6|991.6|992|991.8|992|991.8|991|990.8|94984
1603189200000|2020-10-20 10:20:00|992.2|992|997|996.4|997|996.4|992.2|991.8|87236
1603189500000|2020-10-20 10:25:00|996.8|996.6|1001.5|1001|1002|1001|996|995.4|302469
1603189800000|2020-10-20 10:30:00|1001|1000.5|1002|1001.5|1002|1001.5|1000|999.8|62120
1603190100000|2020-10-20 10:35:00|1001.5|1001|1004|1003.5|1004|1003.5|1001|1000.5|47614
1603190400000|2020-10-20 10:40:00|1004.5|1004|1004|1003.5|1006.5|1006|1003.5|1002|176887
1603190700000|2020-10-20 10:45:00|1004.5|1004|1005.5|1005|1008|1007|1004|1003.5|59884
1603191000000|2020-10-20 10:50:00|1006|1005.5|1006|1005.5|1008.5|1008|1005.5|1005|101860
1603191300000|2020-10-20 10:55:00|1006.5|1006|1007.5|1007|1007.5|1007|1005|1004.5|40098
1603191600000|2020-10-20 11:00:00|1007|1006.5|1006.5|1006|1007.5|1007|1006.5|1006|40065
1603191900000|2020-10-20 11:05:00|1007|1006.5|1007.5|1007|1008|1007.5|1006.5|1006.5|37284
1603192200000|2020-10-20 11:10:00|1007|1006.5|1007|1006.5|1008|1007.5|1005.5|1005|124669
1603192500000|2020-10-20 11:15:00|1007.5|1007|1008|1007|1008.5|1008|1007|1006.5|78206
1603192800000|2020-10-20 11:20:00|1007.5|1007.5|1004.5|1004|1008|1007.5|1004.5|1003.5|59449
1603193100000|2020-10-20 11:25:00|1004|1003.5|1002.5|1002|1004.5|1004|1002.5|1002|23305
1603193400000|2020-10-20 11:30:00|1003|1002.5|1005|1004.5|1005|1004.5|1002|1001.5|74800
1603193700000|2020-10-20 11:35:00|1004.5|1004|1003.5|1002.5|1005.5|1005|1003|1002.5|133923
1603194000000|2020-10-20 11:40:00|1003|1003|1003.5|1003|1005.5|1004.5|1003|1003|37073
1603194300000|2020-10-20 11:45:00|1003|1002.5|1002.5|1001.5|1003|1002.5|1001.5|1001|20053
1603194600000|2020-10-20 11:50:00|1003|1002|1005.5|1005|1005.5|1005|1003|1002|29338
1603194900000|2020-10-20 11:55:00|1005|1004.5|1006.5|1006|1006.5|1006|1005|1004.5|37633
1603195200000|2020-10-20 12:00:00|1006|1005.5|1006.5|1006|1007|1006.5|1005.5|1005|26601
1603195500000|2020-10-20 12:05:00|1007|1006.5|1007.5|1007|1009|1008.5|1007|1006.5|115958
1603195800000|2020-10-20 12:10:00|1007|1006.5|1004.5|1004|1007|1007|1004|1003.5|106441
1603196100000|2020-10-20 12:15:00|1004|1003.5|1004|1003.5|1004.5|1004|1004|1003.5|128852
1603196400000|2020-10-20 12:20:00|1004.5|1004|1004|1003|1004.5|1004|1003|1002.5|190129
1603196700000|2020-10-20 12:25:00|1003.5|1003.5|1004.5|1003.5|1005|1004.5|1003|1002|72371
1603197000000|2020-10-20 12:30:00|1005|1004|1002.5|1002|1005|1004.5|1002.5|1002|84881
1603197300000|2020-10-20 12:35:00|1002|1001.5|1003|1002|1003.5|1003|1002|1001.5|70003
1603197600000|2020-10-20 12:40:00|1002.5|1002.5|1003|1002|1004.5|1004|1002.5|1001.5|93237
1603197900000|2020-10-20 12:45:00|1002.5|1002.5|1004|1003.5|1004.5|1004|1002.5|1002|34888
1603198200000|2020-10-20 12:50:00|1003.5|1003|1002.5|1001.5|1003.5|1003|1001.5|1001|105507
1603198500000|2020-10-20 12:55:00|1002|1002|997.8|997.4|1002|1002|997.8|997.4|220831
1603198800000|2020-10-20 13:00:00|997.6|997.2|998.2|997.8|998.2|997.8|996.2|996|80731
1603199100000|2020-10-20 13:05:00|998|997.6|998.2|997.6|998.4|998|997|996.4|47501
1603199400000|2020-10-20 13:10:00|998|997.4|996.6|996.2|998.2|997.8|996.6|996.2|49870
1603199700000|2020-10-20 13:15:00|996.8|996.4|997.4|997|997.8|997.4|996.8|996.4|46047
1603200000000|2020-10-20 13:20:00|997.2|996.8|996.2|996|997.4|997|996|995.8|35800
1603200300000|2020-10-20 13:25:00|996|995.8|996.4|996|996.6|996.2|994.8|994.6|64115
1603200600000|2020-10-20 13:30:00|996.6|996.2|996.6|996|997.6|997.4|993.4|992.6|181002
1603200900000|2020-10-20 13:35:00|996.8|996.2|994.6|994.2|998|997.6|994.6|994|193554
1603201200000|2020-10-20 13:40:00|994.8|994.4|997.2|996.8|997.6|997.2|994.2|993.8|195353
1603201500000|2020-10-20 13:45:00|997.4|997|997|996.8|998|997.6|996.6|996.4|109415
1603201800000|2020-10-20 13:50:00|997.2|997|998.4|998.2|999.6|999.2|996.6|996.2|86287
1603202100000|2020-10-20 13:55:00|998.6|998|997.2|997|999.2|998.6|996.8|996.6|50774
1603202400000|2020-10-20 14:00:00|997|996.8|995.6|995.2|997.8|997.6|994.6|994|158072
1603202700000|2020-10-20 14:05:00|995.8|995|995.6|995.2|996.4|996|995|994.6|57347
1603203000000|2020-10-20 14:10:00|995.8|995.4|994.8|994.4|996.4|996.2|994.8|994.4|63804
1603203300000|2020-10-20 14:15:00|994.6|994.2|992.2|991.6|996.4|996|992.2|991.6|153533
1603203600000|2020-10-20 14:20:00|992|991.8|991.4|990.8|992.2|991.8|990.6|990.4|107942
1603203900000|2020-10-20 14:25:00|991.6|991|991.4|991.2|992.2|991.8|990.4|990.2|45834
1603204200000|2020-10-20 14:30:00|991.2|991|989.6|989.4|992|991.6|989.4|989|103318
1603204500000|2020-10-20 14:35:00|989.4|989.2|991.2|990.8|991.8|991.4|988.6|988.2|79564
1603204800000|2020-10-20 14:40:00|991.4|991|989.4|989.2|991.6|991.4|989.4|989.2|93447
1603205100000|2020-10-20 14:45:00|989.6|989.4|990|989.8|990.4|990|988.8|988.6|159694
1603205400000|2020-10-20 14:50:00|990.2|990|993|992.8|993.2|993|990|989.8|111982
1603205700000|2020-10-20 14:55:00|993.2|993|991.6|991.2|993.6|993.2|991.2|991|107928
1603206000000|2020-10-20 15:00:00|991.4|991|989.2|989|991.6|991.2|988.2|987.8|181027
1603206300000|2020-10-20 15:05:00|989|988.8|991.6|991.4|992.4|992|988.8|988.4|104145
1603206600000|2020-10-20 15:10:00|991.8|991.6|988.4|988|992.8|992.4|988.4|987.8|152875
1603206900000|2020-10-20 15:15:00|988.6|988.2|987.4|987|989.8|989.6|987|986.6|141242
1603263600000|2020-10-21 07:00:00|993.8|990|991.6|991|997.2|996.6|991|990|224099
1603263900000|2020-10-21 07:05:00|991.4|990.8|998.4|997.6|999|998.2|990.4|990|117347
1603264200000|2020-10-21 07:10:00|998.2|997.4|996.2|995.6|998.2|997.4|993.6|993.2|142324
1603264500000|2020-10-21 07:15:00|996|995.4|996.8|996|997.8|997.2|994.4|993.6|76551
1603264800000|2020-10-21 07:20:00|996.6|996.2|993.6|993|996.6|996.2|992.8|992.2|56457
1603265100000|2020-10-21 07:25:00|993.8|992.6|996.6|996|998.8|998.2|992.8|992.2|28002
1603265400000|2020-10-21 07:30:00|996.4|995.8|999.8|999.4|1000|999.8|995.2|994.4|109464
1603265700000|2020-10-21 07:35:00|999.6|999.2|998.6|998.2|1000|999.8|997.6|996.8|73322
1603266000000|2020-10-21 07:40:00|998.4|998|995|994.4|998.4|998.2|994.2|993.8|52443
1603266300000|2020-10-21 07:45:00|994.8|994.2|992.4|992|994.8|994.4|991.8|991.4|75980
1603266600000|2020-10-21 07:50:00|992.2|992.2|994.4|993.6|994.6|994|991.4|991|61483
1603266900000|2020-10-21 07:55:00|994.2|993.8|993.8|993.6|995.6|995.2|993.4|992.8|51540
1603267200000|2020-10-21 08:00:00|993.6|993.4|993.6|993.2|995|994.8|992.6|992.2|52786
1603267500000|2020-10-21 08:05:00|993.4|993|992|991.4|994|993.4|991.6|991.2|83859
1603267800000|2020-10-21 08:10:00|991.8|991.6|993.4|993|993.4|993|990.6|990|67504
1603268100000|2020-10-21 08:15:00|993.2|992.8|990.8|990.6|993.6|993.4|990.8|990.6|38997
1603268400000|2020-10-21 08:20:00|991|990.8|987.8|987.4|991.2|990.8|986.8|986.2|113233
1603268700000|2020-10-21 08:25:00|988|987.6|988.8|988.4|989.6|989|988|987.4|49905
1603269000000|2020-10-21 08:30:00|988.6|988.2|988|987.6|988.8|988.4|987.6|987|29281
1603269300000|2020-10-21 08:35:00|987.8|987.4|987.8|987.4|987.8|987.6|986.2|986|53444
1603269600000|2020-10-21 08:40:00|987.6|987.2|983.2|982.8|987.6|987.2|982.8|982.6|73747
1603269900000|2020-10-21 08:45:00|983.4|982.6|983.4|982.6|984|983.6|982.8|982.2|41798
1603270200000|2020-10-21 08:50:00|983.6|982.8|981.4|981|983.6|983.2|981.4|981|73997
1603270500000|2020-10-21 08:55:00|981.6|981.2|978|977.6|981.6|981.2|977.8|977.2|168857
1603270800000|2020-10-21 09:00:00|977.8|977.4|975.4|974.8|977.8|977.4|974.6|974|221036
1603271100000|2020-10-21 09:05:00|975.6|975|977.4|977.2|977.6|977.2|975|974.6|36102
1603271400000|2020-10-21 09:10:00|977.6|977.4|976.4|975.6|978|977.6|975.4|975|38405
1603271700000|2020-10-21 09:15:00|976.2|975.4|977.2|976.4|977.6|977.2|975.4|975|31940
1603272000000|2020-10-21 09:20:00|977|976.2|978|977.6|978|977.6|976.4|975.8|43411
1603272300000|2020-10-21 09:25:00|978.2|977.8|978|977.4|979|978.6|977.6|977.2|29203
1603272600000|2020-10-21 09:30:00|978.2|977.6|977|976.4|978.8|978.2|976.6|976.2|27460
1603272900000|2020-10-21 09:35:00|976.8|976.2|980|979.4|980|979.8|976.2|975.8|33622
1603273200000|2020-10-21 09:40:00|980.2|979.6|982.6|982.2|983|982.4|980.2|979.6|38178
1603273500000|2020-10-21 09:45:00|982.8|982|982.6|982.2|983|982.4|981.8|981.6|25453
1603273800000|2020-10-21 09:50:00|982.8|982.4|982|981.8|983.8|983.4|982|981.4|39182
1603274100000|2020-10-21 09:55:00|981.8|981.6|982.4|981.8|982.4|981.8|981|980.4|31447
1603274400000|2020-10-21 10:00:00|982.2|982|981.8|981.4|983.2|983|981|980.6|42950
1603274700000|2020-10-21 10:05:00|981.6|981.2|979.8|979.6|981.6|981.4|979.8|979.6|32172
1603275000000|2020-10-21 10:10:00|980|979.8|980.8|980.4|981.4|981.2|979.4|979|40160
1603275300000|2020-10-21 10:15:00|980.6|980.6|980.8|980.6|981.8|981.6|980.2|979.8|19309
1603275600000|2020-10-21 10:20:00|981|980.8|982.2|981.8|983.2|983|981|980.8|23762
1603275900000|2020-10-21 10:25:00|982|982|982.8|982.4|983|982.6|982|981.8|17270
1603276200000|2020-10-21 10:30:00|982.6|982.2|982.8|982.4|984.4|983.8|982.6|982.2|89189
1603276500000|2020-10-21 10:35:00|983|982.6|985.6|985|985.8|985.4|983|982.6|41669
1603276800000|2020-10-21 10:40:00|985.8|985.2|983.8|983.6|986.2|985.6|983.8|983.4|32604
1603277100000|2020-10-21 10:45:00|984|983.8|987|986.8|987.4|986.8|984|983.8|25266
1603277400000|2020-10-21 10:50:00|986.8|986.6|987|986.8|988|987.8|986.6|986.2|65691
1603277700000|2020-10-21 10:55:00|987.2|987|985.4|985|987.4|987|985.2|984.8|73613
1603278000000|2020-10-21 11:00:00|985.2|984.8|982.8|982.4|985.2|984.8|982.4|982|28568
1603278300000|2020-10-21 11:05:00|983|982.6|980.4|980.2|983.2|983|980|979.6|40349
1603278600000|2020-10-21 11:10:00|980.6|980|981.4|981|981.8|981.6|980.6|980|30262
1603278900000|2020-10-21 11:15:00|981.6|981.2|981.8|981.4|982|981.6|980.4|980|52530
1603279200000|2020-10-21 11:20:00|981.6|981.6|980|979.8|982|981.6|979.6|979.4|41458
1603279500000|2020-10-21 11:25:00|979.8|979.6|979.6|979|980|979.8|978.6|978.2|38185
1603279800000|2020-10-21 11:30:00|979.4|979.2|979.4|979|980|979.6|978.6|978.2|41637
1603280100000|2020-10-21 11:35:00|979.6|979.2|978.6|978.2|980|979.6|978.2|978|21510
1603280400000|2020-10-21 11:40:00|978.4|978|976.8|976.4|979.2|978.6|976.6|976.4|54859
1603280700000|2020-10-21 11:45:00|976.6|976.6|977|976.6|977.8|977.4|976.6|976|21779
1603281000000|2020-10-21 11:50:00|976.8|976.4|977.6|977.4|978.6|978.2|976.4|976|56951
1603281300000|2020-10-21 11:55:00|977.8|977.6|977.4|976.8|978.6|978.2|977|976.6|23104
1603281600000|2020-10-21 12:00:00|977.6|977|976.4|976|978|977.6|975.8|975.2|121513
1603281900000|2020-10-21 12:05:00|976.6|976.2|975.8|975.4|976.6|976.2|974.4|974|88318
1603282200000|2020-10-21 12:10:00|975.6|975.2|975.4|975.2|975.8|975.4|974.4|974|37452
1603282500000|2020-10-21 12:15:00|975.6|975.4|975.2|974.6|975.8|975.4|974.2|973.6|49330
1603282800000|2020-10-21 12:20:00|975.4|974.8|974.4|974.2|976.6|976.2|974.2|973.8|50144
1603283100000|2020-10-21 12:25:00|974.6|974|976.2|975.8|976.4|976|974.4|974|37876
1603283400000|2020-10-21 12:30:00|976|975.6|976.8|976.4|977.4|977.2|975.8|975.2|34737
1603283700000|2020-10-21 12:35:00|976.6|976.2|978|977.6|978.4|978|976.2|976|34466
1603284000000|2020-10-21 12:40:00|977.8|977.8|977.6|977.2|979|978.8|977.4|977|44129
1603284300000|2020-10-21 12:45:00|977.4|977|977|976.4|978|977.6|976.6|976.4|53411
1603284600000|2020-10-21 12:50:00|976.8|976.6|977|976.8|977.2|977|976.2|975.8|49295
1603284900000|2020-10-21 12:55:00|976.8|976.6|975.2|974.8|977.4|976.8|975.2|974.8|48462
1603285200000|2020-10-21 13:00:00|975|974.6|973.8|973.6|975.2|974.8|973.8|973.4|71946
1603285500000|2020-10-21 13:05:00|974|973.8|973|972.6|974.4|974|972.6|972.4|70912
1603285800000|2020-10-21 13:10:00|972.8|972.8|974.8|974.6|975|974.8|972.4|972.2|53657
1603286100000|2020-10-21 13:15:00|975|974.8|976.4|976|977.8|977.2|974.6|974.2|85815
1603286400000|2020-10-21 13:20:00|976.2|975.8|975.6|975.4|976.2|975.8|975.2|974.8|55160
1603286700000|2020-10-21 13:25:00|975.4|975.2|976|975.6|976.4|976.2|975.2|975|51492
1603287000000|2020-10-21 13:30:00|975.8|975.4|973.6|973.2|975.8|975.4|973.4|973|104877
1603287300000|2020-10-21 13:35:00|973.8|973.4|972.6|972|973.8|973.4|970.6|970.2|96675
1603287600000|2020-10-21 13:40:00|972.8|972.2|975.6|975.2|976.6|976|972.6|972|63957
1603287900000|2020-10-21 13:45:00|975.8|975.4|974|973.8|976.2|975.8|974|973.8|68717
1603288200000|2020-10-21 13:50:00|974.2|973.6|976.2|975.8|976.6|976.4|973.6|973.4|81450
1603288500000|2020-10-21 13:55:00|976.4|976|978.8|978.2|979.8|979.4|975.6|975.2|130053
1603288800000|2020-10-21 14:00:00|978.6|978|979.6|979.2|979.6|979.2|978|977.6|72040
1603289100000|2020-10-21 14:05:00|979.8|979|979.8|979.4|980.6|980.2|978.8|978.2|65564
1603289400000|2020-10-21 14:10:00|980|979.6|980.2|980|981|980.6|979.2|978.8|114946
1603289700000|2020-10-21 14:15:00|980.4|980.2|979.8|979.6|980.8|980.6|978.8|978.4|105703
1603290000000|2020-10-21 14:20:00|980|979.8|977.2|976.8|981|980.8|977|976.6|95329
1603290300000|2020-10-21 14:25:00|977|976.6|975.6|975|977.4|977.2|974.4|974|97175
1603290600000|2020-10-21 14:30:00|975.4|974.8|974.2|973.6|976.4|976|974|973.6|97589
1603290900000|2020-10-21 14:35:00|974.4|973.8|977.6|977.2|977.6|977.4|974|973.6|65731
1603291200000|2020-10-21 14:40:00|977.4|977.4|976.4|976.2|978.8|978.2|976.2|976|42374
1603291500000|2020-10-21 14:45:00|976.2|976|973.4|973|976.4|976.2|973.4|973|65893
1603291800000|2020-10-21 14:50:00|973.2|973.2|972.4|972|974|973.8|972|971.8|83647
1603292100000|2020-10-21 14:55:00|972.2|971.8|972.8|972.4|973.6|973.4|972.2|971.6|64324
1603292400000|2020-10-21 15:00:00|973|972.2|971.2|971|973|972.6|971|970.6|72511
1603292700000|2020-10-21 15:05:00|971.4|971.2|971|970.8|971.8|971.6|970.6|970.2|90927
1603293000000|2020-10-21 15:10:00|971.2|971|969|968.8|971.2|971|969|968.6|177374
1603293300000|2020-10-21 15:15:00|968.8|968.6|969.6|968.8|969.6|969.2|967.4|967|150203
1603350000000|2020-10-22 07:00:00|963|960|953.4|952.6|963|960|951|950|259345
1603350300000|2020-10-22 07:05:00|953.6|952.8|951.2|950.2|958.4|957.2|950.8|950|121241
1603350600000|2020-10-22 07:10:00|951|950|951.8|951|952.4|951.6|948.8|948|177082
1603350900000|2020-10-22 07:15:00|952|951.2|953.8|953|955.8|954.8|951|950.2|101402
1603351200000|2020-10-22 07:20:00|953.6|953.2|951.6|950.8|953.8|953.2|951|950.2|140334
1603351500000|2020-10-22 07:25:00|951.8|951|954.4|953.6|954.6|953.6|949.8|949.4|112674
1603351800000|2020-10-22 07:30:00|954.6|953.4|958|957.2|958|957.4|952.6|952|80231
1603352100000|2020-10-22 07:35:00|958.2|957.4|959|958.2|960.6|960|957.8|957.4|55616
1603352400000|2020-10-22 07:40:00|958.8|957.8|958.4|957.6|959.8|959.4|957|956.2|180662
1603352700000|2020-10-22 07:45:00|958.2|957.4|956.8|956|958.2|957.8|955|954.4|56329
1603353000000|2020-10-22 07:50:00|957|956.2|960|959.4|960.6|960|957|956.2|87343
1603353300000|2020-10-22 07:55:00|960.2|959.6|964.6|964.2|964.8|964.4|960.2|959.4|69657
1603353600000|2020-10-22 08:00:00|964.4|964|967.8|967.6|968|967.6|964|963.4|131543
1603353900000|2020-10-22 08:05:00|968|967.4|965.8|965.4|968.6|968|965.4|964.6|118247
1603354200000|2020-10-22 08:10:00|966|965.6|962.4|961.8|966.2|965.6|962|961.4|39712
1603354500000|2020-10-22 08:15:00|962.6|962|961|960.6|964.2|963.6|960.8|960.4|52480
1603354800000|2020-10-22 08:20:00|960.8|960.4|962.2|961.4|962.6|962|959.6|959|59411
1603355100000|2020-10-22 08:25:00|962|961.6|965.6|965.2|965.6|965.2|962|961.4|51265
1603355400000|2020-10-22 08:30:00|965.4|965|962.6|962|965.6|965.4|962.4|961.8|39954
1603355700000|2020-10-22 08:35:00|962.8|962.2|962.4|962|963.4|963|962|961.6|25850
1603356000000|2020-10-22 08:40:00|962.6|962.2|966.4|966|967|966.2|962.4|962|34058
1603356300000|2020-10-22 08:45:00|966.6|966.2|963.4|962.6|966.8|966.2|962.8|962|34606
1603356600000|2020-10-22 08:50:00|963.6|962.8|964.2|963.8|964.8|964.2|963.6|962.8|8370
1603356900000|2020-10-22 08:55:00|964.4|964|962.4|961.8|964.8|964.2|962.4|961.8|20252
1603357200000|2020-10-22 09:00:00|962.6|962|962.2|961.6|963.2|962.8|962|961.4|20005
1603357500000|2020-10-22 09:05:00|962|961.8|962.2|962|963.2|962.8|962|961.4|27655
1603357800000|2020-10-22 09:10:00|962.4|961.8|960.2|959.8|963.2|963|960|959.6|46353
1603358100000|2020-10-22 09:15:00|960|959.6|961.8|961.4|961.8|961.6|960|959.6|26163
1603358400000|2020-10-22 09:20:00|961.6|961.2|960.8|960.6|961.6|961.2|960.6|960|24643
1603358700000|2020-10-22 09:25:00|961|960.8|960.2|959.8|961.6|961.4|960.2|959.8|26302
1603359000000|2020-10-22 09:30:00|960.4|960|962|961.6|963|962.4|960.2|959.8|16333
1603359300000|2020-10-22 09:35:00|962.2|961.8|962.6|962|964.2|963.6|961.2|960.8|36176
1603359600000|2020-10-22 09:40:00|962.4|962.2|962.4|961.8|963.4|963|962|961.6|43466
1603359900000|2020-10-22 09:45:00|962.6|962|961|960.6|962.6|962.4|960.8|960.4|26734
1603360200000|2020-10-22 09:50:00|961.2|960.8|962.4|962|963.2|962.8|961.2|960.8|22210
1603360500000|2020-10-22 09:55:00|962.2|961.8|963|962.8|963.2|963|962.2|961.8|14243
1603360800000|2020-10-22 10:00:00|963.2|962.6|962|961.6|963.2|962.8|961.6|961.2|11727
1603361100000|2020-10-22 10:05:00|961.8|961.4|960.4|960|962|961.6|959.6|959.4|27450
1603361400000|2020-10-22 10:10:00|960.2|959.8|962|961.6|962|961.6|959.2|958.6|37787
1603361700000|2020-10-22 10:15:00|961.8|961.4|965|964.4|965|964.4|961|960.6|29021
1603362000000|2020-10-22 10:20:00|965.2|964.6|966.2|965.8|966.6|966.2|965.2|964.6|34078
1603362300000|2020-10-22 10:25:00|966.4|966|965.4|965.2|966.6|966.2|964.6|964.4|20460
1603362600000|2020-10-22 10:30:00|965.6|965.4|963.8|963.2|966.6|966.4|963.6|963|29701
1603362900000|2020-10-22 10:35:00|964|963.4|963.8|963.4|965.4|965|963.4|962.8|21052
1603363200000|2020-10-22 10:40:00|964|963.2|963.2|963|964.2|963.8|963|962.6|24621
1603363500000|2020-10-22 10:45:00|963|962.8|964.4|964|965.8|965.4|962.8|962.6|40004
1603363800000|2020-10-22 10:50:00|964.2|963.8|964|963.8|965.2|964.8|964|963.8|24792
1603364100000|2020-10-22 10:55:00|964.2|964|964.6|964.4|965|964.8|963.8|963.4|15790
1603364400000|2020-10-22 11:00:00|964.8|964.6|965.2|964.8|965.6|965.2|963.8|963.4|44574
1603364700000|2020-10-22 11:05:00|965.4|965|965|964.6|967.6|967|965|964.6|24508
1603365000000|2020-10-22 11:10:00|965.2|964.8|963.4|963|965.8|965.4|963.2|962.8|16212
1603365300000|2020-10-22 11:15:00|963.2|963.2|964.8|964.4|965.4|965|962.4|962.2|42625
1603365600000|2020-10-22 11:20:00|965|964.2|964.6|964.2|966.4|966.2|964.6|964|19521
1603365900000|2020-10-22 11:25:00|964.4|964|964|963.6|964.6|964.2|963.6|963|37848
1603366200000|2020-10-22 11:30:00|964.2|963.8|964|963.6|964.6|964.2|962.8|962.4|23360
1603366500000|2020-10-22 11:35:00|963.8|963.4|962|961.6|963.8|963.4|961.6|961.2|59856
1603366800000|2020-10-22 11:40:00|962.2|961.8|961.8|961.2|962.6|962.4|961.4|961|27026
1603367100000|2020-10-22 11:45:00|962|961.4|963|962.6|963.2|963|962|961.4|21019
1603367400000|2020-10-22 11:50:00|963.2|962.8|963|962.6|963.2|963|962.2|961.6|14401
1603367700000|2020-10-22 11:55:00|963.2|962.8|961.2|960.8|963.2|963|961|960.6|22971
1603368000000|2020-10-22 12:00:00|961.4|961|960.8|960.4|961.8|961.6|960.6|960.2|15811
1603368300000|2020-10-22 12:05:00|961|960.6|960|959.6|961|960.8|959.6|959.4|31161
1603368600000|2020-10-22 12:10:00|960.4|959.8|959.2|958.6|960.4|960|959|958.6|10338
1603368900000|2020-10-22 12:15:00|959|958.8|958.4|958.2|959.6|959.4|958|957.6|39909
1603369200000|2020-10-22 12:20:00|958.2|958|956.2|956|958.8|958.4|955.8|955.6|39649
1603369500000|2020-10-22 12:25:00|956|955.8|954.8|954.4|956.6|956.2|954.6|954.2|30125
1603369800000|2020-10-22 12:30:00|955|954.6|952.6|952.2|957.4|956.4|952|951.6|85424
1603370100000|2020-10-22 12:35:00|952.4|952|951.4|951|952.8|952.2|951.4|951|46157
1603370400000|2020-10-22 12:40:00|951.6|951.2|952.2|951.8|953.4|952.8|950.8|950.2|56145
1603370700000|2020-10-22 12:45:00|952|951.6|951.2|950.8|952|951.6|950.8|950.4|34329
1603371000000|2020-10-22 12:50:00|951|950.6|949.2|948.8|951.8|951.4|949.2|948.8|132082
1603371300000|2020-10-22 12:55:00|949|949|949.2|948.8|950.2|949.8|948.6|948.2|80903
1603371600000|2020-10-22 13:00:00|949|948.6|950|949.6|950.2|949.8|949|948.6|54734
1603371900000|2020-10-22 13:05:00|949.8|949.4|948.8|948.6|951.4|951|948.6|948.2|92757
1603372200000|2020-10-22 13:10:00|949|948.8|950.6|950|950.6|950.2|948.8|948.4|43133
1603372500000|2020-10-22 13:15:00|950.8|950.2|949.2|948.8|951|950.4|948.6|948.4|24065
1603372800000|2020-10-22 13:20:00|949.4|949|949.2|948.8|949.8|949.4|949|948.6|50409
1603373100000|2020-10-22 13:25:00|949|948.6|948.8|948.6|949.8|949.6|948.8|948.4|51255
1603373400000|2020-10-22 13:30:00|949|948.8|949.4|949|950|949.6|948.6|948.4|84520
1603373700000|2020-10-22 13:35:00|949.6|949.2|950|949.8|951|950.8|949|948.6|94253
1603374000000|2020-10-22 13:40:00|950.2|949.6|951.4|951.2|951.4|951.2|948.6|948.4|43775
1603374300000|2020-10-22 13:45:00|951.6|951.4|952.6|952.2|953.2|952.8|951.4|950.8|49707
1603374600000|2020-10-22 13:50:00|952.4|952|951.6|951.2|953.2|952.8|950|949.8|105203
1603374900000|2020-10-22 13:55:00|951.4|951.4|952.6|952.4|954.4|953.8|951.4|951.4|55956
1603375200000|2020-10-22 14:00:00|952.8|952.6|954.2|953.8|955|954.8|952|951.6|67609
1603375500000|2020-10-22 14:05:00|954.4|954|952.6|952.2|954.8|954.4|951.8|951.6|46714
1603375800000|2020-10-22 14:10:00|952.4|952|953.4|953|954|953.6|951.8|951.2|85778
1603376100000|2020-10-22 14:15:00|953.2|952.8|953|952.6|954.4|953.8|953|952.6|79299
1603376400000|2020-10-22 14:20:00|952.8|952.4|949.6|949.2|953.2|952.8|949.6|949|119088
1603376700000|2020-10-22 14:25:00|949.4|949|948.8|948.6|950|949.6|948.4|948.2|88599
1603377000000|2020-10-22 14:30:00|949|948.4|949.8|949.2|950.8|950.4|948.8|948.4|108678
1603377300000|2020-10-22 14:35:00|950|949.4|950.6|950.2|951.8|951.4|949.4|949|97730
1603377600000|2020-10-22 14:40:00|950.4|950.4|949|948.6|951.6|951.2|948.6|948.4|184151
1603377900000|2020-10-22 14:45:00|949.2|948.8|951|950.8|951.2|950.8|948.4|948|128543
1603378200000|2020-10-22 14:50:00|950.8|950.6|952.6|952.4|953.6|953.4|949.6|949.2|206517
1603378500000|2020-10-22 14:55:00|952.8|952.6|954.4|954.2|955.4|955|952.6|952.4|99043
1603378800000|2020-10-22 15:00:00|954.6|954.4|956.4|956|956.4|956.2|954.4|954.2|110924
1603379100000|2020-10-22 15:05:00|956.2|955.8|956|955.6|957.2|957|955.8|955.4|105689
1603379400000|2020-10-22 15:10:00|956.2|955.8|959.8|959.2|960|959.8|956|955.8|143439
1603379700000|2020-10-22 15:15:00|960|959.4|962.6|962.2|963.4|962.4|959|958.8|322773
1603436400000|2020-10-23 07:00:00|970|968.8|974|972.6|974.8|973.6|969.6|966|250239
1603436700000|2020-10-23 07:05:00|973.8|972.8|969.8|968.8|977.8|976.4|968.2|967|146711
1603437000000|2020-10-23 07:10:00|970|969|972.2|971.2|975|974|969.6|969|102901
1603437300000|2020-10-23 07:15:00|972|971|974.4|973.4|974.6|974|971|970|97708
1603437600000|2020-10-23 07:20:00|974.6|973.6|977.4|976.6|978.6|978.2|974.6|973.6|163904
1603437900000|2020-10-23 07:25:00|977.6|976.8|980.2|979.8|983.2|982.4|977.6|976.8|178937
1603438200000|2020-10-23 07:30:00|980.4|980|984.8|984.2|985|984.6|980.4|979.8|265029
1603438500000|2020-10-23 07:35:00|985|984.4|986|985.6|988.6|988.2|985|984.4|164322
1603438800000|2020-10-23 07:40:00|986.2|985.8|983.6|983.4|987.8|987.2|983.4|983|114692
1603439100000|2020-10-23 07:45:00|983.8|983.6|986|985.2|986|985.4|983.6|983|120323
1603439400000|2020-10-23 07:50:00|986.2|985.4|988.6|988.2|988.6|988.4|986|985.4|140789
1603439700000|2020-10-23 07:55:00|988.4|988|991.2|990.6|991.6|991.2|988.2|988|178921
1603440000000|2020-10-23 08:00:00|991|990.8|991.4|991|992.8|992.4|989.4|989.2|188750
1603440300000|2020-10-23 08:05:00|991.6|991.2|995.2|995|995.8|995.6|991.4|991|215758
1603440600000|2020-10-23 08:10:00|995.4|995.2|995.8|995.4|999|998.4|995|994.8|215454
1603440900000|2020-10-23 08:15:00|995.6|995|996.8|996.4|997|996.4|994.6|994.4|122990
1603441200000|2020-10-23 08:20:00|996.6|996.2|994.4|994|997|996.6|993.8|993.6|96954
1603441500000|2020-10-23 08:25:00|994.6|994.2|991.2|991|995.4|995.2|991.2|991|100357
1603441800000|2020-10-23 08:30:00|991.4|991.2|993.4|993|993.6|993|989.8|989.4|137060
1603442100000|2020-10-23 08:35:00|993.6|993.2|993.4|993|995.2|994.8|993.2|992.8|65831
1603442400000|2020-10-23 08:40:00|993.6|993.2|996.6|996.2|996.8|996.2|992.6|992.4|242654
1603442700000|2020-10-23 08:45:00|996.4|996.4|997.2|996.4|999.8|999.4|996|995.6|296456
1603443000000|2020-10-23 08:50:00|997.4|996.6|996.4|995.8|997.8|997.6|994.8|994.6|48031
1603443300000|2020-10-23 08:55:00|996.2|995.6|995|994.4|996.2|996|994|993.8|95054
1603443600000|2020-10-23 09:00:00|994.8|994.6|995.4|995.2|996|995.6|993.8|993.2|111518
1603443900000|2020-10-23 09:05:00|995.2|995|990.6|990.2|995.4|995.2|990.2|990|141167
1603444200000|2020-10-23 09:10:00|990.8|990.4|991|990.8|991.6|991.2|990.2|989.6|79658
1603444500000|2020-10-23 09:15:00|991.2|991|992|991.6|992.8|992.2|990.4|990|47065
1603444800000|2020-10-23 09:20:00|992.2|991.8|992.6|992.4|993.6|993.2|992.2|991.8|46546
1603445100000|2020-10-23 09:25:00|992.4|992.2|991|990.8|992.8|992.6|990.8|990.4|30656
1603445400000|2020-10-23 09:30:00|990.8|990.6|993.4|993|993.6|993.2|990.8|990.4|29795
1603445700000|2020-10-23 09:35:00|993.6|993.2|992.6|992.2|993.8|993.4|992.4|992|45014
1603446000000|2020-10-23 09:40:00|992.4|992|990.6|990.4|992.4|992|990.2|990|44186
1603446300000|2020-10-23 09:45:00|990.8|990.6|990.4|990.2|991|990.6|989.2|989|132165
1603446600000|2020-10-23 09:50:00|990.2|990|989|988.8|991|990.4|989|988.4|78031
1603446900000|2020-10-23 09:55:00|988.8|988.6|988.4|988.2|988.8|988.6|987.2|987|29196
1603447200000|2020-10-23 10:00:00|988.2|988|991|990.6|991|990.8|988.2|988|101554
1603447500000|2020-10-23 10:05:00|991.2|990.8|990.6|990.4|992.2|992|989.8|989.6|61435
1603447800000|2020-10-23 10:10:00|990.4|990.2|990.2|989.8|990.8|990.4|989.2|989|79811
1603448100000|2020-10-23 10:15:00|990|989.6|990|989.8|990.4|990|989.4|989.2|20527
1603448400000|2020-10-23 10:20:00|989.8|989.6|988.4|987.8|991|990.8|987.2|986.8|84831
1603448700000|2020-10-23 10:25:00|988.2|987.6|987.6|987.2|988.2|987.6|986.4|986|45983
1603449000000|2020-10-23 10:30:00|987.8|987.4|989.4|988.8|990|989.4|987.2|986.8|35409
1603449300000|2020-10-23 10:35:00|989.6|989|991|990.8|991|990.8|989.4|989|21966
1603449600000|2020-10-23 10:40:00|990.8|990.4|992.2|991.8|992.2|991.8|989.4|989.2|131024
1603449900000|2020-10-23 10:45:00|992.4|992|992.2|991.8|993.6|993.2|991.8|991.4|51060
1603450200000|2020-10-23 10:50:00|992|991.6|991.8|991.4|992.2|992|991|990.6|21674
1603450500000|2020-10-23 10:55:00|992|991.6|984.6|984.2|992|991.6|984.4|984|187101
1603450800000|2020-10-23 11:00:00|984.4|984|984|983.6|984.8|984.2|983.4|982.8|88613
1603451100000|2020-10-23 11:05:00|984.2|983.8|986.6|986.2|987|986.4|984.2|983.8|58847
1603451400000|2020-10-23 11:10:00|986.8|986.4|987|986.6|988.4|987.8|986.2|985.8|78553
1603451700000|2020-10-23 11:15:00|987.2|986.8|985.2|984.6|987.2|987|985|984.6|35459
1603452000000|2020-10-23 11:20:00|985|984.4|985.6|985.2|986|985.6|984|983.8|26939
1603452300000|2020-10-23 11:25:00|985.4|985|983.8|983.4|985.6|985.2|983.4|983|30940
1603452600000|2020-10-23 11:30:00|984|983.6|984.2|983.8|985.4|985|983.2|982.8|43937
1603452900000|2020-10-23 11:35:00|984.4|984|985.4|985.2|985.6|985.2|984.4|984|22282
1603453200000|2020-10-23 11:40:00|985.2|985|985.6|985.2|985.8|985.4|984|983.6|24039
1603453500000|2020-10-23 11:45:00|985.4|985|985.4|985.2|985.6|985.4|985|984.6|28265
1603453800000|2020-10-23 11:50:00|985.2|985|986.8|986.4|987|986.6|984.8|984.6|46829
1603454100000|2020-10-23 11:55:00|986.6|986.2|986.6|986.2|987|986.8|986.2|986|68364
1603454400000|2020-10-23 12:00:00|986.4|986|984.6|984.4|986.4|986|984.6|984.2|40205
1603454700000|2020-10-23 12:05:00|984.4|984.2|985.6|985.2|985.6|985.4|984.2|983.8|30333
1603455000000|2020-10-23 12:10:00|985.4|985.4|983.6|983|986|985.6|983|982.8|72089
1603455300000|2020-10-23 12:15:00|983.8|983.2|986.4|986|986.6|986.2|983.8|983.2|48230
1603455600000|2020-10-23 12:20:00|986.2|985.8|986.8|986.4|988|987.8|986|985.8|63535
1603455900000|2020-10-23 12:25:00|986.6|986.2|986.6|986.2|987|986.6|985.4|985|30707
1603456200000|2020-10-23 12:30:00|986.4|986.4|988|987.8|988|987.8|986.4|986.4|21276
1603456500000|2020-10-23 12:35:00|988.2|988|989.6|989.4|990|989.8|988.2|988|85397
1603456800000|2020-10-23 12:40:00|989.4|989.2|993.6|993.2|993.6|993.4|989.2|989|201199
1603457100000|2020-10-23 12:45:00|993.4|993|991.2|990.6|993.4|993|991|990.6|157805
1603457400000|2020-10-23 12:50:00|991|990.4|992.4|992|992.4|992|990.2|990|99472
1603457700000|2020-10-23 12:55:00|992.6|992.2|993.4|993|993.6|993.4|992.2|991.4|147941
1603458000000|2020-10-23 13:00:00|993.2|992.8|994.8|994.4|995|994.6|992.4|992.2|99154
1603458300000|2020-10-23 13:05:00|995|994.6|992.6|992.2|995|994.8|992.4|992|64159
1603458600000|2020-10-23 13:10:00|992.4|992.4|993|992.4|993.8|993.4|992.2|992|121870
1603458900000|2020-10-23 13:15:00|992.8|992.6|992|991.8|993.2|992.8|991.4|991|35651
1603459200000|2020-10-23 13:20:00|992.2|992|992.4|992.2|993|992.8|992.2|991.8|53465
1603459500000|2020-10-23 13:25:00|992.2|992|992.8|992.6|993.2|992.8|991.6|991.4|63412
1603459800000|2020-10-23 13:30:00|992.6|992.4|992.8|992.4|993|992.8|989.4|988.8|188624
1603460100000|2020-10-23 13:35:00|992.6|992.2|993.8|993.6|993.8|993.6|992|991.6|151858
1603460400000|2020-10-23 13:40:00|994|993.4|993.4|993|994.8|994.4|993.4|993|94060
1603460700000|2020-10-23 13:45:00|993.6|993.2|990.2|989.8|993.6|993.2|989.8|989.4|121291
1603461000000|2020-10-23 13:50:00|990|989.6|990.2|989.8|991|990.4|989|988.6|92816
1603461300000|2020-10-23 13:55:00|990|989.6|989|988.6|990.8|990.4|987.6|987.2|130557
1603461600000|2020-10-23 14:00:00|988.8|988.4|988.8|988.4|989.2|988.8|987.6|987.4|126466
1603461900000|2020-10-23 14:05:00|988.6|988.2|987|986.8|988.6|988.4|985.2|984.6|112581
1603462200000|2020-10-23 14:10:00|986.8|986.6|987.2|986.8|989.2|988.8|986|985.6|186234
1603462500000|2020-10-23 14:15:00|987|986.6|984.8|984.4|987.4|987|984.6|984.2|99409
1603462800000|2020-10-23 14:20:00|984.6|984.2|984.8|984.4|985.4|985|983.2|983|98706
1603463100000|2020-10-23 14:25:00|985|984.6|988.4|988|988.6|988.4|984.2|984|138613
1603463400000|2020-10-23 14:30:00|988.6|988.2|992.8|992.4|993|992.8|988.4|988|290728
1603463700000|2020-10-23 14:35:00|993|992.6|992.4|992|993|992.6|990|989.8|229278
1603464000000|2020-10-23 14:40:00|992.6|992.2|990.4|989.8|992.6|992.2|989|988.6|141108
1603464300000|2020-10-23 14:45:00|990.2|990|987.8|987.6|991|990.6|987.8|987.6|101570
1603464600000|2020-10-23 14:50:00|988|987.8|985.4|985.2|988.4|988.2|985.4|985.2|147512
1603464900000|2020-10-23 14:55:00|985.2|985|984.6|984.2|986.8|986.4|983.8|983.6|151402
1603465200000|2020-10-23 15:00:00|984.4|984.4|985.4|985.2|985.6|985.4|984.4|984.2|104096
1603465500000|2020-10-23 15:05:00|985.6|985.4|984|983.8|985.8|985.6|983|982.8|159648
1603465800000|2020-10-23 15:10:00|984.2|984|984.6|984.2|985.2|985|983.6|983.2|149950
1603466100000|2020-10-23 15:15:00|984.4|984.4|985.4|984.8|986|985.6|984|983.8|189166
1603699200000|2020-10-26 08:00:00|972.8|972|972|970.8|973.4|972|968.8|968|256056
1603699500000|2020-10-26 08:05:00|971.8|970.6|970.6|969.4|972|971|966.8|966|143686
1603699800000|2020-10-26 08:10:00|970.8|969.6|971.8|970.8|972|971.4|966.6|966|197726
1603700100000|2020-10-26 08:15:00|972|971|973.6|972.8|974.6|973.6|971|970|124918
1603700400000|2020-10-26 08:20:00|973.4|972.6|969.8|969|973.6|972.8|969.2|968.2|178242
1603700700000|2020-10-26 08:25:00|970|969.2|973|972|975|974.2|969.8|968.8|85158
1603701000000|2020-10-26 08:30:00|972.8|971.8|974|973.4|974|973.4|971.4|970.6|85927
1603701300000|2020-10-26 08:35:00|973.8|973.2|975|974.2|976.8|976|973.8|973.2|90571
1603701600000|2020-10-26 08:40:00|974.8|974.4|977|976.6|977|976.6|973.2|972.6|80384
1603701900000|2020-10-26 08:45:00|977.2|976.8|977|976.4|977.6|977|974.8|974.2|99372
1603702200000|2020-10-26 08:50:00|977.2|976.6|979.6|979.2|979.6|979.2|976.2|975.4|69450
1603702500000|2020-10-26 08:55:00|979.8|979.4|982.4|981.8|983.4|983|979.2|978.6|103906
1603702800000|2020-10-26 09:00:00|982.2|981.6|983.8|983|983.8|983|980.4|979.6|78303
1603703100000|2020-10-26 09:05:00|983.6|982.8|987|986.4|987|986.4|983.4|982.8|91388
1603703400000|2020-10-26 09:10:00|986.8|986|986|985.6|987.6|986.8|984.8|984.4|113344
1603703700000|2020-10-26 09:15:00|986.2|985.8|988|987.4|989|988.4|985.2|984.6|84684
1603704000000|2020-10-26 09:20:00|988.2|987.6|986.8|986.4|988.6|988.2|986.2|985.8|20795
1603704300000|2020-10-26 09:25:00|986.6|986.2|987.2|986.6|988.6|988.2|986.2|985.8|48313
1603704600000|2020-10-26 09:30:00|987.4|986.8|985|984.4|987.8|987|985|984.4|34661
1603704900000|2020-10-26 09:35:00|985.2|984.6|984.4|984|985.6|985|984|983.6|49947
1603705200000|2020-10-26 09:40:00|984.2|983.8|985|984.6|985|984.6|984|983.2|22032
1603705500000|2020-10-26 09:45:00|984.8|984.4|984|983.6|985|984.6|982.8|982.4|46789
1603705800000|2020-10-26 09:50:00|983.8|983.4|984.6|984.2|984.6|984.2|982.6|982|54182
1603706100000|2020-10-26 09:55:00|984.8|984.4|984|983.4|986|985.6|984|983.4|38651
1603706400000|2020-10-26 10:00:00|983.8|983.6|982.8|982.2|985.2|984.6|982.4|982|74402
1603706700000|2020-10-26 10:05:00|983|982.4|986|985.6|986.2|985.6|983|982.4|23579
1603707000000|2020-10-26 10:10:00|985.8|985.4|989|988.4|989|988.6|985.4|985|64244
1603707300000|2020-10-26 10:15:00|988.8|988.2|989.8|989.4|990|989.6|988|987.4|96112
1603707600000|2020-10-26 10:20:00|989.6|989.2|989.6|989.2|991.4|990.8|989|988.6|100587
1603707900000|2020-10-26 10:25:00|989.8|989|991|990.8|991.2|991|989.6|989|56255
1603708200000|2020-10-26 10:30:00|990.8|990.6|989|988.4|991|990.8|987.8|987|55058
1603708500000|2020-10-26 10:35:00|988.8|988.6|989.6|989.2|990.2|989.6|988.8|988.4|25910
1603708800000|2020-10-26 10:40:00|989.4|989|987|986.6|990.2|989.8|986.8|986.4|51453
1603709100000|2020-10-26 10:45:00|986.8|986.4|988|987.6|988.2|987.6|986.2|985.8|66276
1603709400000|2020-10-26 10:50:00|987.8|987.4|989.4|989|989.8|989.4|987.8|987.4|17013
1603709700000|2020-10-26 10:55:00|989.2|988.8|991.8|991.2|992|991.6|989|988.6|59233
1603710000000|2020-10-26 11:00:00|991.6|991|992.6|992.2|993.2|992.6|991.2|990.8|108920
1603710300000|2020-10-26 11:05:00|992.4|992|992.2|991.8|993.6|993.2|991.8|991.4|36173
1603710600000|2020-10-26 11:10:00|992.4|992|989.6|989.2|992.8|992.6|989.6|989|59454
1603710900000|2020-10-26 11:15:00|989.8|989.4|988.6|988|990.8|990.2|988.6|987.8|25834
1603711200000|2020-10-26 11:20:00|988.8|988.2|987.2|986.6|989.8|989.2|986.6|986|37708
1603711500000|2020-10-26 11:25:00|987|986.4|984|983.8|987.2|986.6|984|983.6|18996
1603711800000|2020-10-26 11:30:00|984.2|984|985.8|985.4|985.8|985.4|983.8|983.4|13537
1603712100000|2020-10-26 11:35:00|985.6|985.2|985.8|985.4|986.2|985.8|985|984.4|24063
1603712400000|2020-10-26 11:40:00|986|985.6|984.6|984|986.4|985.8|984.2|984|32021
1603712700000|2020-10-26 11:45:00|984.4|984.2|984.2|984|985.6|985|983.4|983|28885
1603713000000|2020-10-26 11:50:00|984|983.8|983|982.6|984|984|982.8|982.4|31612
1603713300000|2020-10-26 11:55:00|983.2|982.8|982.2|981.8|985.2|984.6|982.2|981.6|81005
1603713600000|2020-10-26 12:00:00|982|981.6|982.6|982.2|983.6|983|981.8|981.4|56587
1603713900000|2020-10-26 12:05:00|982.4|982|983.2|982.8|983.6|983|982|981.6|38687
1603714200000|2020-10-26 12:10:00|983|982.6|980.4|980|983.6|983.2|980.4|980|16566
1603714500000|2020-10-26 12:15:00|980.2|979.8|978.2|977.6|980.2|979.8|977.8|977.4|51088
1603714800000|2020-10-26 12:20:00|978.4|977.8|978.8|978.4|979.8|979.4|976.4|975.8|73366
1603715100000|2020-10-26 12:25:00|979.2|978.6|979.8|979.4|980|979.4|978.4|977.8|29759
1603715400000|2020-10-26 12:30:00|980|979.6|980.6|980.2|981|980.4|979.6|979|22682
1603715700000|2020-10-26 12:35:00|980.4|980|979.8|979.4|980.8|980.6|979.4|979|151655
1603716000000|2020-10-26 12:40:00|980|979.6|979|978.4|980.2|979.8|978.8|978.2|26473
1603716300000|2020-10-26 12:45:00|978.8|978.6|978.8|978.4|980.4|980|978.8|978.4|31176
1603716600000|2020-10-26 12:50:00|978.6|978.2|976.4|976|978.8|978.4|976.2|975.8|38228
1603716900000|2020-10-26 12:55:00|976.2|975.8|976.8|976.2|977|976.6|976.2|975.8|36534
1603717200000|2020-10-26 13:00:00|976.6|976|979.2|978.8|979.2|978.8|976|975.4|36125
1603717500000|2020-10-26 13:05:00|979|978.6|979.6|979.2|980|979.8|978.4|978|25965
1603717800000|2020-10-26 13:10:00|979.4|979|979.4|979|980.4|979.8|979|978.8|17147
1603718100000|2020-10-26 13:15:00|979.6|978.8|978|977.4|979.6|978.8|977|976.8|99219
1603718400000|2020-10-26 13:20:00|977.8|977.2|977.6|977.2|978|977.6|976.8|976.4|44197
1603718700000|2020-10-26 13:25:00|977.8|977|977.4|977|978.4|978|977.2|976.8|30726
1603719000000|2020-10-26 13:30:00|977.2|977.2|974.4|973.8|978|977.6|973.8|973.6|101617
1603719300000|2020-10-26 13:35:00|974.6|974|972.8|972.6|975|974.6|972.2|971.6|108131
1603719600000|2020-10-26 13:40:00|973|972.8|972|971.4|973.6|973.2|970.4|970|77577
1603719900000|2020-10-26 13:45:00|971.8|971.2|973.6|973.2|973.8|973.6|971|970.6|92639
1603720200000|2020-10-26 13:50:00|973.8|973.4|973.8|973.4|976|975.2|972.8|972.4|75837
1603720500000|2020-10-26 13:55:00|973.6|973.6|974.6|974.4|975|974.6|973.6|973.4|36672
1603720800000|2020-10-26 14:00:00|974.4|974.2|977.4|977|977.6|977|973.8|973.2|107182
1603721100000|2020-10-26 14:05:00|977.6|977.2|976.4|976|978.6|978.2|976.2|975.6|96316
1603721400000|2020-10-26 14:10:00|976.6|975.8|976.6|976|976.8|976.4|975|974.8|32508
1603721700000|2020-10-26 14:15:00|976.4|975.8|975.8|975.6|977.6|977.2|975.6|975|45268
1603722000000|2020-10-26 14:20:00|976|975.4|975.2|974.6|976.8|976.2|974.6|974.4|53724
1603722300000|2020-10-26 14:25:00|975|974.4|973.8|973.4|975.4|974.8|973.6|973.2|26011
1603722600000|2020-10-26 14:30:00|973.6|973.2|972.8|972.2|974.4|974|970.8|970.4|83965
1603722900000|2020-10-26 14:35:00|972.6|972|972.2|971.6|972.8|972.4|970.8|970.4|62430
1603723200000|2020-10-26 14:40:00|972|971.8|973.4|973|974|973.6|971.6|971.2|38540
1603723500000|2020-10-26 14:45:00|973.6|973.2|970.4|970|973.6|973.2|969.8|969.2|116734
1603723800000|2020-10-26 14:50:00|970.2|970.2|970.4|970.2|971.2|970.8|969.4|969|69831
1603724100000|2020-10-26 14:55:00|970.6|970|969|968.8|970.6|970.2|968|967.6|85525
1603724400000|2020-10-26 15:00:00|969.2|969|968.4|968|970|969.6|966.8|966.4|99385
1603724700000|2020-10-26 15:05:00|968.2|967.8|967.4|966.8|969|968.6|966.8|966.4|89819
1603725000000|2020-10-26 15:10:00|967.2|967|967.6|967.2|969.4|969|967.2|966.8|68035
1603725300000|2020-10-26 15:15:00|967.4|967|966.2|965.6|968|967.6|965|964.6|143273
1603725600000|2020-10-26 15:20:00|966|965.8|970.4|970|970.6|970|965.6|965.4|105899
1603725900000|2020-10-26 15:25:00|970.2|969.8|971.8|971.4|972.8|972.2|970|969.4|85785
1603726200000|2020-10-26 15:30:00|971.6|971.2|969.6|969.2|971.6|971.2|969|968.6|72355
1603726500000|2020-10-26 15:35:00|969.4|969|970.6|970.2|972|971.4|969|968.6|96612
1603726800000|2020-10-26 15:40:00|970.4|970|969.2|968.8|970.4|970|968.2|967.6|56390
1603727100000|2020-10-26 15:45:00|969.4|969|969|968.8|969.8|969.4|968.8|968.4|54140
1603727400000|2020-10-26 15:50:00|969.2|968.6|968.8|968.4|970.2|969.8|967.6|967.2|102997
1603727700000|2020-10-26 15:55:00|968.6|968.2|970.8|970.4|972|971.6|968.4|968|106037
1603728000000|2020-10-26 16:00:00|970.6|970.2|970.8|970.4|971.4|971|969.6|969|94207
1603728300000|2020-10-26 16:05:00|970.6|970.2|968|967.6|971|970.6|967.6|967|99152
1603728600000|2020-10-26 16:10:00|967.8|967.4|968.2|967.8|968.6|968.4|967.8|967.2|104584
1603728900000|2020-10-26 16:15:00|968.4|968|968.8|968.2|970|969.6|967.4|966.8|183623
1603785600000|2020-10-27 08:00:00|978.6|975|975.4|974|978.6|977.6|974.2|973.2|236668
1603785900000|2020-10-27 08:05:00|975.6|974.2|972.8|971.8|977|976|972|971.2|217830
1603786200000|2020-10-27 08:10:00|972.6|971.6|969.6|968.8|973|972.2|968|966.6|123308
1603786500000|2020-10-27 08:15:00|969.8|969|972|971.4|974|972.8|969.8|969|118163
1603786800000|2020-10-27 08:20:00|971.8|971.2|965.8|965.2|971.8|971.2|965.8|965.2|93250
1603787100000|2020-10-27 08:25:00|965.6|965.4|965.6|964.8|967|966.6|965|964.6|119307
1603787400000|2020-10-27 08:30:00|965.4|965|965.4|964.8|967.8|967.6|964.8|964|86258
1603787700000|2020-10-27 08:35:00|965.2|964.6|961.4|961|966|965.6|961.4|961|88090
1603788000000|2020-10-27 08:40:00|961.6|961.2|964.8|964|964.8|964.2|961.4|961|196457
1603788300000|2020-10-27 08:45:00|965|964.2|966.6|966.2|968.6|967.8|964|963.4|76690
1603788600000|2020-10-27 08:50:00|966.8|966.4|963.6|963|966.8|966.4|963.4|963|48569
1603788900000|2020-10-27 08:55:00|963.4|963.2|961.6|961.2|964.4|963.8|961.6|961.2|115098
1603789200000|2020-10-27 09:00:00|961.4|961|961.4|960.6|962.6|962.2|960.4|960|258321
1603789500000|2020-10-27 09:05:00|961.2|960.4|955.8|955|961.2|960.4|955.8|955|123663
1603789800000|2020-10-27 09:10:00|955.6|955.4|957.4|956.6|958|957.6|955|954.2|78570
1603790100000|2020-10-27 09:15:00|957.2|956.4|956.2|955.8|957.8|957.4|955.2|954.8|66598
1603790400000|2020-10-27 09:20:00|956.4|956|958.8|958.2|958.8|958.4|955.8|955|74199
1603790700000|2020-10-27 09:25:00|959|958.4|959.4|958.8|961|960.4|958.8|958.2|49537
1603791000000|2020-10-27 09:30:00|959.2|959|959.4|959|960.8|960.2|958.6|958|42889
1603791300000|2020-10-27 09:35:00|959.2|958.8|959.6|958.8|959.6|959.2|957.4|957|46307
1603791600000|2020-10-27 09:40:00|959.4|958.6|958.6|958.2|960|959.6|957.8|957.2|52169
1603791900000|2020-10-27 09:45:00|958.8|958.4|958.2|957.6|959.6|959.2|958|957.4|35681
1603792200000|2020-10-27 09:50:00|958.4|957.8|959.6|959.4|959.8|959.4|958|957.6|44521
1603792500000|2020-10-27 09:55:00|959.4|959.2|960|959.6|960.4|960|958|957.6|56111
1603792800000|2020-10-27 10:00:00|960.2|959.8|961.8|961.2|962.4|962|960.2|959.8|28566
1603793100000|2020-10-27 10:05:00|961.6|961.4|963.6|963|963.8|963.2|961.6|961.4|53443
1603793400000|2020-10-27 10:10:00|963.4|963.2|963|962.6|964.2|963.8|962.4|961.8|41924
1603793700000|2020-10-27 10:15:00|962.8|962.4|964.8|964.2|965|964.6|962.8|962.4|30297
1603794000000|2020-10-27 10:20:00|964.6|964|962|961.6|965|964.6|961.6|961|45869
1603794300000|2020-10-27 10:25:00|961.8|961.8|961.6|961.2|962.6|962.2|961.4|960.8|38609
1603794600000|2020-10-27 10:30:00|961.4|961|963.2|962.6|963.4|963.2|961|960.6|36599
1603794900000|2020-10-27 10:35:00|963|962.8|962.4|962|963.2|962.8|961.8|961.4|34797
1603795200000|2020-10-27 10:40:00|962.2|961.8|963.6|963|964.6|964|961.8|961.2|21768
1603795500000|2020-10-27 10:45:00|963.8|963.2|962.2|961.8|963.8|963.4|962|961.4|12242
1603795800000|2020-10-27 10:50:00|962.4|962|963.8|963.4|964.2|964|962.4|961.8|57389
1603796100000|2020-10-27 10:55:00|963.6|963.2|965.8|965.4|966.4|966|962.8|962.4|45881
1603796400000|2020-10-27 11:00:00|965.6|965.2|963.6|963.2|966.6|966.2|963.4|963|44928
1603796700000|2020-10-27 11:05:00|963.8|963.4|964.2|963.8|964.8|964.4|962.8|962.2|58753
1603797000000|2020-10-27 11:10:00|964.4|964|964.2|963.8|964.8|964.4|963.4|962.8|11378
1603797300000|2020-10-27 11:15:00|964.4|964|965.4|965|965.8|965.4|964|963.4|40651
1603797600000|2020-10-27 11:20:00|965.6|965.2|964.2|963.8|966|965.6|964.2|963.8|13301
1603797900000|2020-10-27 11:25:00|964.4|964|964.6|964.2|965.6|965.4|964|963.6|21476
1603798200000|2020-10-27 11:30:00|964.8|964.4|966|965.4|966|965.4|964.6|964|22208
1603798500000|2020-10-27 11:35:00|965.8|965.2|965.2|964.8|965.8|965.4|964.8|964.2|35113
1603798800000|2020-10-27 11:40:00|965.4|965|965.2|964.8|965.4|965.2|964.4|963.8|25884
1603799100000|2020-10-27 11:45:00|965.4|965|965.2|964.8|966|965.6|964.8|964.6|16123
1603799400000|2020-10-27 11:50:00|965.4|965|965.6|965.4|967|966.4|965.4|965|18401
1603799700000|2020-10-27 11:55:00|965.8|965.6|964.8|964.2|965.8|965.6|964.8|964.2|13838
1603800000000|2020-10-27 12:00:00|965.2|964.4|964.6|964.2|965.2|965|963.4|963|36683
1603800300000|2020-10-27 12:05:00|964.4|964|962.8|962.4|964.6|964.2|962.2|961.6|21874
1603800600000|2020-10-27 12:10:00|962.6|962.2|962.2|961.8|962.6|962.4|961|960.8|22832
1603800900000|2020-10-27 12:15:00|962.4|962|963|962.6|963.8|963.4|962.2|962|28406
1603801200000|2020-10-27 12:20:00|963.2|962.8|962|961.6|963.4|963.2|961.2|960.4|38756
1603801500000|2020-10-27 12:25:00|961.8|961.4|962|961.6|962.2|962|961.4|961.2|18289
1603801800000|2020-10-27 12:30:00|962.2|961.8|962|961.6|963.4|963|962|961.6|27652
1603802100000|2020-10-27 12:35:00|961.8|961.4|961|960.6|962.2|961.6|960.8|960.4|19527
1603802400000|2020-10-27 12:40:00|960.8|960.4|960.4|960|961|960.8|960|959.4|22072
1603802700000|2020-10-27 12:45:00|960.6|959.8|960|959.6|960.6|960.2|959.4|959|29573
1603803000000|2020-10-27 12:50:00|960.2|959.8|958.8|958.6|960.4|960.2|958.8|958.4|33567
1603803300000|2020-10-27 12:55:00|958.6|958.4|958.6|958.2|959.4|959|958.4|958|22261
1603803600000|2020-10-27 13:00:00|958.4|958|957.8|957.2|958.4|958.2|957.4|957|47914
1603803900000|2020-10-27 13:05:00|957.6|957|958.8|958.4|959.2|959|956.4|956|68233
1603804200000|2020-10-27 13:10:00|958.6|958.6|959.6|959.2|960.4|960|958.4|958.2|22408
1603804500000|2020-10-27 13:15:00|959.4|959|958.2|957.8|959.6|959.4|958.2|957.6|34001
1603804800000|2020-10-27 13:20:00|958|957.6|959.6|959|960.2|959.6|957.6|957.2|46300
1603805100000|2020-10-27 13:25:00|959.8|959.2|959|958.6|959.8|959.4|957.6|957.2|28791
1603805400000|2020-10-27 13:30:00|958.8|958.4|956.4|956|959|958.6|956.4|956|62471
1603805700000|2020-10-27 13:35:00|956.2|955.8|956.4|956|959.4|959|956|955.6|46166
1603806000000|2020-10-27 13:40:00|956.6|956.2|956.6|956|957|956.6|955.2|954.8|105260
1603806300000|2020-10-27 13:45:00|956.4|956.6|955.2|954.6|957.8|957.2|955|954.4|88891
1603806600000|2020-10-27 13:50:00|955|954.8|957.8|957.2|958|957.2|955|954.6|75828
1603806900000|2020-10-27 13:55:00|958|957.4|957.2|957|958.6|958|956.8|956.4|49644
1603807200000|2020-10-27 14:00:00|957.4|956.8|956|955.6|958|957.4|955.6|955.2|79538
1603807500000|2020-10-27 14:05:00|955.8|955.4|956.4|956|957.6|957.2|955|954.6|127370
1603807800000|2020-10-27 14:10:00|956.6|956.2|955.8|955.2|957.2|956.8|955.4|954.8|84648
1603808100000|2020-10-27 14:15:00|955.6|955|952.6|952|955.8|955.6|952|951.6|78871
1603808400000|2020-10-27 14:20:00|952.4|952.2|952.2|951.6|952.4|952.2|950.8|950.4|78404
1603808700000|2020-10-27 14:25:00|952|951.4|952|951.4|953.6|953.2|951.4|951|75204
1603809000000|2020-10-27 14:30:00|952.2|951.6|951.6|951|952.6|952.2|950.6|950.2|60821
1603809300000|2020-10-27 14:35:00|951.4|951.2|951.6|951.4|952.4|952.2|951|950.6|77837
1603809600000|2020-10-27 14:40:00|951.4|951.2|952|951.6|952.8|952.4|950.8|950.6|89609
1603809900000|2020-10-27 14:45:00|952.2|951.8|954.4|954|954.8|954.4|950.8|950.6|120006
1603810200000|2020-10-27 14:50:00|954.2|953.8|952.8|952.4|954.6|954.2|951.8|951.4|67552
1603810500000|2020-10-27 14:55:00|953|952.6|950|949.6|953|952.6|950|949.4|131217
1603810800000|2020-10-27 15:00:00|949.8|949.8|949.6|949.2|951|950.6|949.4|949|86789
1603811100000|2020-10-27 15:05:00|949.4|949|948.4|947.8|949.4|949|947|946.8|86454
1603811400000|2020-10-27 15:10:00|948.2|947.6|949|948.4|950.4|949.8|948|947.4|44808
1603811700000|2020-10-27 15:15:00|949.2|948.6|945.4|945.2|949.2|948.8|945.2|945|277477
1603812000000|2020-10-27 15:20:00|945.2|945|945.6|945|945.8|945.6|944.2|944|84184
1603812300000|2020-10-27 15:25:00|945.8|945.2|945.6|945|948|947.6|945|944.4|178407
1603812600000|2020-10-27 15:30:00|945.4|945.2|942.4|942|945.6|945.2|941.6|941.2|96861
1603812900000|2020-10-27 15:35:00|942.6|942.2|943.2|942.8|943.6|943.2|941.4|941|74482
1603813200000|2020-10-27 15:40:00|943.4|943|943.4|942.8|944.4|943.8|942.2|942|75053
1603813500000|2020-10-27 15:45:00|943.6|943|943|942.4|944.6|944.2|942.6|942.2|68519
1603813800000|2020-10-27 15:50:00|942.8|942.6|942.8|942.6|943.2|942.6|941.4|941.2|130910
1603814100000|2020-10-27 15:55:00|942.6|942.4|946.6|946.2|946.6|946.4|942|941.8|137870
1603814400000|2020-10-27 16:00:00|946.8|946.4|944.8|944.4|947.4|947|943.8|943.2|129816
1603814700000|2020-10-27 16:05:00|945|944.6|944.2|943.8|945.4|945|943.6|943.2|114619
1603815000000|2020-10-27 16:10:00|944.4|944|941.8|941.4|944.6|944.4|941.8|941.2|152450
1603815300000|2020-10-27 16:15:00|942|941.6|944.2|943.8|944.2|943.8|941.8|941.4|185895
1603872000000|2020-10-28 08:00:00|933|928|922|920.8|933|928|918.4|918|321064
1603872300000|2020-10-28 08:05:00|921.8|920.4|914.2|913.4|921.8|921|914.2|913.2|247347
1603872600000|2020-10-28 08:10:00|914|913.6|910.4|910|916|915.2|907|906.4|290083
1603872900000|2020-10-28 08:15:00|910.2|909.8|908.6|907.8|910.2|910|907.6|906.8|268956
1603873200000|2020-10-28 08:20:00|908.4|907.4|909|908.4|910.6|910.2|906.6|906.4|198704
1603873500000|2020-10-28 08:25:00|908.8|908.2|908.2|907.2|910.4|909.6|907|906.6|129955
1603873800000|2020-10-28 08:30:00|908|907|901.6|901|908|907.4|901.2|901|324589
1603874100000|2020-10-28 08:35:00|901.4|900.8|903.4|902.8|905|904.8|899|898.2|326982
1603874400000|2020-10-28 08:40:00|903.6|903|909.8|909.2|910|909.8|903.2|902.8|278651
1603874700000|2020-10-28 08:45:00|910|909.6|909|908.4|910|909.6|907.4|906.6|120472
1603875000000|2020-10-28 08:50:00|909.2|908.2|910.2|909.2|913.2|912.2|908.6|907.8|165451
1603875300000|2020-10-28 08:55:00|910|909.4|915.6|914.4|915.8|915|908.8|908.4|127193
1603875600000|2020-10-28 09:00:00|915.4|914.2|911.8|911.4|915.4|914.2|909.6|909|68808
1603875900000|2020-10-28 09:05:00|911.6|911.2|915.2|914.4|917.6|917|911.4|910.4|88841
1603876200000|2020-10-28 09:10:00|915.4|914.6|920|919.6|921|920.4|913.6|912.8|88691
1603876500000|2020-10-28 09:15:00|920.4|919.8|918|917.4|920.8|920.2|917.2|916.8|125271
1603876800000|2020-10-28 09:20:00|917.8|917.2|917.2|916.6|917.8|917.2|913.6|913.4|88468
1603877100000|2020-10-28 09:25:00|917.4|916.4|917.2|916.6|919.2|918.6|916.4|916|71300
1603877400000|2020-10-28 09:30:00|917|916.4|918.8|918.4|919.2|918.8|916.2|916|102835
1603877700000|2020-10-28 09:35:00|918.6|918.2|918.2|917.6|919.8|919.2|917.8|917.4|102961
1603878000000|2020-10-28 09:40:00|918|917.8|918.4|918|919.2|918.6|917.2|917|52929
1603878300000|2020-10-28 09:45:00|918.6|918.2|916|915.4|918.6|918.2|915.6|915.4|102232
1603878600000|2020-10-28 09:50:00|915.8|915.6|912.4|912|916|915.6|912.4|912|63579
1603878900000|2020-10-28 09:55:00|912.6|912.2|917.4|917|917.6|917.4|911.8|911.2|238223
1603879200000|2020-10-28 10:00:00|917.2|916.8|920.4|919.6|920.4|920|916.8|916.4|87619
1603879500000|2020-10-28 10:05:00|920.2|919.4|920.2|919.4|921.2|920.6|918.2|917.6|46744
1603879800000|2020-10-28 10:10:00|920|919.2|919.4|919.2|920.2|919.8|917.8|917.6|106843
1603880100000|2020-10-28 10:15:00|919.8|919.4|921.6|921|921.8|921.2|919.8|919|46015
1603880400000|2020-10-28 10:20:00|921.8|921.2|920|919.4|922.6|922|920|919.2|55096
1603880700000|2020-10-28 10:25:00|919.8|919.2|919.2|918.6|919.8|919.6|917.6|917|82339
1603881000000|2020-10-28 10:30:00|919.4|918.8|920|919.4|921|920.6|918.8|918.2|45898
1603881300000|2020-10-28 10:35:00|919.8|919.6|918.2|917.6|920.2|920|918|917.6|46513
1603881600000|2020-10-28 10:40:00|918|917.8|917.6|917.2|918.8|918.2|916.6|916.2|65313
1603881900000|2020-10-28 10:45:00|917.8|917.4|918.8|918.4|919.4|919.2|917.6|917.2|66352
1603882200000|2020-10-28 10:50:00|918.6|918.2|918|917.6|919|918.6|917.6|917|41223
1603882500000|2020-10-28 10:55:00|918.2|917.8|915.6|915.2|918.4|918|915.6|915.2|39083
1603882800000|2020-10-28 11:00:00|915.8|915.4|917.4|916.8|918.6|918.2|915.4|915|44931
1603883100000|2020-10-28 11:05:00|917.2|916.6|915.4|915|917.6|917.4|914.8|914.6|70114
1603883400000|2020-10-28 11:10:00|915.2|914.8|916.6|916|916.8|916.2|915|914.6|20036
1603883700000|2020-10-28 11:15:00|916.4|915.8|915.8|915.4|916.8|916.4|915.4|915.2|58260
1603884000000|2020-10-28 11:20:00|916|915.6|914.6|914.2|916.8|916.4|914.2|914|38896
1603884300000|2020-10-28 11:25:00|914.8|914|913|912.6|914.8|914.4|913|912.6|34889
1603884600000|2020-10-28 11:30:00|912.8|912.8|913.6|913.2|914.8|914.6|912.6|912|52951
1603884900000|2020-10-28 11:35:00|913.8|913.4|911.8|911.2|913.8|913.4|911.4|911.2|30135
1603885200000|2020-10-28 11:40:00|912|911.4|913.2|912.6|913.8|913.4|912|911.2|43565
1603885500000|2020-10-28 11:45:00|913.4|912.8|914.6|914.4|915|914.6|913|912.6|23512
1603885800000|2020-10-28 11:50:00|914.8|914.6|914.6|914.2|914.8|914.6|913.4|913|41236
1603886100000|2020-10-28 11:55:00|914.8|914.4|915|914.6|915.6|915|914|913.6|37355
1603886400000|2020-10-28 12:00:00|914.8|914.4|911.8|911.4|914.8|914.6|911.6|911.2|37771
1603886700000|2020-10-28 12:05:00|912|911.6|910.4|910|912.4|912|909.6|909.2|61859
1603887000000|2020-10-28 12:10:00|910.2|909.8|909.8|909.4|910.6|910.4|909.4|909.2|50648
1603887300000|2020-10-28 12:15:00|910|909.6|909.6|909|910.2|910|908.6|908.4|32024
1603887600000|2020-10-28 12:20:00|909.8|909.2|908.6|908|909.8|909.4|907.6|907.4|45017
1603887900000|2020-10-28 12:25:00|908.4|908.2|909|908.8|909.2|908.8|907.8|907.6|35451
1603888200000|2020-10-28 12:30:00|908.8|908.6|907.8|907.4|909.6|909.2|907.4|907|43980
1603888500000|2020-10-28 12:35:00|907.6|907.2|907.4|907|908.4|908.2|907|906.6|71536
1603888800000|2020-10-28 12:40:00|907.6|907.2|906.4|906|907.8|907.6|906.4|906|54069
1603889100000|2020-10-28 12:45:00|906.6|906.2|907|906.6|908|907.4|905.8|905.6|71058
1603889400000|2020-10-28 12:50:00|907.2|906.8|906.2|905.8|907.6|907.4|905|904.6|94986
1603889700000|2020-10-28 12:55:00|906|906|907.6|906.8|907.8|907.2|904.4|904|57608
1603890000000|2020-10-28 13:00:00|907.8|907|909.6|909|909.8|909.6|907.6|907|31827
1603890300000|2020-10-28 13:05:00|909.4|908.8|907.2|906.8|909.4|909|907|906.6|53643
1603890600000|2020-10-28 13:10:00|907|906.6|906.6|906.2|908.4|908|906.2|906|44898
1603890900000|2020-10-28 13:15:00|906.4|906|906.4|906|907.2|906.8|905.6|905|59079
1603891200000|2020-10-28 13:20:00|906.2|905.8|907.4|906.8|907.4|906.8|905|904.8|58331
1603891500000|2020-10-28 13:25:00|907.6|907|909.6|908.8|910|909.6|907.2|906.8|51270
1603891800000|2020-10-28 13:30:00|909.8|909|911.2|910.6|912.8|912.2|909|908.8|116711
1603892100000|2020-10-28 13:35:00|911|910.8|913.6|913.2|914.4|914|910.4|909.8|88179
1603892400000|2020-10-28 13:40:00|913.8|913.4|917.8|917|918|917|912.2|911.8|124781
1603892700000|2020-10-28 13:45:00|917.6|917.2|916|915.6|918.8|918.4|916|915.4|82591
1603893000000|2020-10-28 13:50:00|915.8|915.4|915.6|915|917.8|917.4|914.6|914|102406
1603893300000|2020-10-28 13:55:00|915.4|914.6|913.6|912.8|915.6|915|913|912.4|66403
1603893600000|2020-10-28 14:00:00|913.4|912.6|911.8|911.4|914.4|913.6|911.6|911.2|84160
1603893900000|2020-10-28 14:05:00|912|911.6|911.2|910.6|913.2|912.6|910.8|910.4|64327
1603894200000|2020-10-28 14:10:00|911|910.8|912|911.6|913|912.8|910.8|910.6|78729
1603894500000|2020-10-28 14:15:00|911.8|911.4|912.8|912.2|914|913.6|911.4|911.2|67389
1603894800000|2020-10-28 14:20:00|913|912.4|912.2|911.6|913.6|913.2|911.2|910.8|90468
1603895100000|2020-10-28 14:25:00|912.4|911.8|912.2|911.4|913.2|912.8|909.8|909.4|108839
1603895400000|2020-10-28 14:30:00|912.4|911.6|913.8|913.6|914.4|913.8|909.6|909|147477
1603895700000|2020-10-28 14:35:00|913.6|913.4|913|912.4|915.6|915|912.8|912.4|114223
1603896000000|2020-10-28 14:40:00|912.8|912.2|909.8|909.4|912.8|912.2|909|908.2|102034
1603896300000|2020-10-28 14:45:00|909.6|909.2|905.6|905.2|910|909.6|905.4|905|99892
1603896600000|2020-10-28 14:50:00|905.8|905.4|906.4|906.2|907.2|906.8|904|903.6|210853
1603896900000|2020-10-28 14:55:00|906.6|906|906.4|905.6|906.8|906.6|904.4|904|90235
1603897200000|2020-10-28 15:00:00|906.2|905.4|906|905.6|907.6|907.4|905.6|905|67694
1603897500000|2020-10-28 15:05:00|906.2|905.8|906.8|906.2|907.8|907.4|905|904.6|122185
1603897800000|2020-10-28 15:10:00|906.6|906|909.6|909.2|909.8|909.4|905.6|905.2|98523
1603898100000|2020-10-28 15:15:00|909.4|909|909.8|909.6|910.2|910|907.8|907.2|99662
1603898400000|2020-10-28 15:20:00|910|909.8|907.2|906.6|911|910.6|906.6|906|200274
1603898700000|2020-10-28 15:25:00|907.4|906.8|905.6|905.2|907.4|907.2|904.4|904|124596
1603899000000|2020-10-28 15:30:00|905.4|905|902.4|902|905.4|905|901.8|901.4|163738
1603899300000|2020-10-28 15:35:00|902.2|902.2|905.8|905.4|907|906.8|902.2|902.2|200460
1603899600000|2020-10-28 15:40:00|906|905.6|913.8|913.2|914|913.4|905.8|905.4|184158
1603899900000|2020-10-28 15:45:00|913.6|913|916.2|915.8|917|916.6|912.4|911.8|227685
1603900200000|2020-10-28 15:50:00|916.4|916|915.6|915.4|917.4|917|914.4|914|232618
1603900500000|2020-10-28 15:55:00|915.4|915|915.6|915|917.8|917.4|914.6|914.4|216147
1603900800000|2020-10-28 16:00:00|915|914.8|915.6|915.2|917|916.4|914.2|913.6|329610
1603901100000|2020-10-28 16:05:00|915.4|915|916.8|916.6|917.8|917.4|915.4|915|208325
1603901400000|2020-10-28 16:10:00|917|916.4|919.2|919|921.8|921.6|916.8|916.2|307178
1603901700000|2020-10-28 16:15:00|919.4|919.2|916.6|916|920.6|920|916.4|916|200974
1603958400000|2020-10-29 08:00:00|881|879|885.6|884.2|888.4|887|879.2|877|684116
1603958700000|2020-10-29 08:05:00|885.4|884|888|886.4|893.6|892.2|881.4|880.8|407092
1603959000000|2020-10-29 08:10:00|887.8|886.6|872.6|871.4|888.6|887.2|869.4|869|346420
1603959300000|2020-10-29 08:15:00|873|871.6|861|860|873.8|872.2|857.4|855.8|652487
1603959600000|2020-10-29 08:20:00|860.8|859.8|868|866.6|873|872.2|860|859.2|631714
1603959900000|2020-10-29 08:25:00|867.8|866.8|868|867|871.8|871|867.6|866.6|544238
1603960200000|2020-10-29 08:30:00|867.8|866.6|859.4|858|867.8|866.6|859.4|858|554159
1603960500000|2020-10-29 08:35:00|859.2|857.8|861.6|861|863|861.8|857.2|856.2|331924
1603960800000|2020-10-29 08:40:00|861.8|861.2|866|865|867|866|861.2|860.2|225416
1603961100000|2020-10-29 08:45:00|865.8|864.8|866|865.6|866.4|865.8|862.4|861.4|374106
1603961400000|2020-10-29 08:50:00|865.8|865.4|863|862.2|866|865.4|862.8|862|329227
1603961700000|2020-10-29 08:55:00|862.8|862|862.8|861.8|864.8|864.4|861.2|860.4|402783
1603962000000|2020-10-29 09:00:00|862.6|861.6|868.4|868|868.6|868.2|862|861.6|263288
1603962300000|2020-10-29 09:05:00|868.2|867.8|865|864.2|868.6|868|862|861.4|304005
1603962600000|2020-10-29 09:10:00|864.8|864|861.4|860.8|864.8|864|858.8|858.4|328049
1603962900000|2020-10-29 09:15:00|861.6|860.6|858.4|858|861.6|861|857.2|856.4|267804
1603963200000|2020-10-29 09:20:00|858.2|857.8|860.8|860.2|861.6|860.8|853.6|852.8|477576
1603963500000|2020-10-29 09:25:00|860.6|860.4|862|861.6|863.8|863.2|860.2|859.6|388899
1603963800000|2020-10-29 09:30:00|862.2|862|860.6|860.2|862.2|862|860.4|860|236132
1603964100000|2020-10-29 09:35:00|860.4|860|865.6|865|865.8|865.4|858.4|858|371460
1603964400000|2020-10-29 09:40:00|865.8|865.2|865.4|864.8|867.8|867.4|865|864.2|228477
1603964700000|2020-10-29 09:45:00|865.2|864.6|867|866.6|867.8|867.6|863|862.2|179512
1603965000000|2020-10-29 09:50:00|867.2|866.8|865.2|864.6|869.2|868.2|864|863.2|155854
1603965300000|2020-10-29 09:55:00|864.6|864.4|866.6|866.2|866.6|866.4|863.2|863|157514
1603965600000|2020-10-29 10:00:00|866.4|866|858.6|858|866.6|866|858.4|858|210893
1603965900000|2020-10-29 10:05:00|858.4|858.2|859.2|858.8|860.4|860|857.4|856.6|147404
1603966200000|2020-10-29 10:10:00|859|858.6|856|855.6|859.2|858.8|854.4|854|307374
1603966500000|2020-10-29 10:15:00|855.8|855.4|858.4|857.6|859.6|859.2|855.8|855.4|121151
1603966800000|2020-10-29 10:20:00|858.2|857.4|856.8|856.2|860.2|859.8|856.4|855.8|120896
1603967100000|2020-10-29 10:25:00|857|856.4|857.6|857.2|857.6|857.2|855.4|854.4|132602
1603967400000|2020-10-29 10:30:00|857.4|857|859.2|858.4|859.8|858.8|856.6|856|83038
1603967700000|2020-10-29 10:35:00|859.4|858.6|859.8|859.4|860|859.6|857.8|857.4|137515
1603968000000|2020-10-29 10:40:00|859.6|859.2|859.2|858.8|860|859.4|858.4|858|70621
1603968300000|2020-10-29 10:45:00|859|858.6|860|859.6|860.4|860.2|858.6|858|104421
1603968600000|2020-10-29 10:50:00|859.8|859.4|862.8|862.4|862.8|862.4|859.4|859|120609
1603968900000|2020-10-29 10:55:00|862.6|862.2|861.2|860.8|863.6|863.2|861.2|860.6|56054
1603969200000|2020-10-29 11:00:00|861|860.6|859.6|859|861.2|860.6|859.4|859|61334
1603969500000|2020-10-29 11:05:00|859.4|859.2|858.6|858.2|860.2|860|858.2|858|121998
1603969800000|2020-10-29 11:10:00|858.4|858|856.6|856.2|858.6|858.2|856.4|856|186774
1603970100000|2020-10-29 11:15:00|856.8|856.4|856.4|856|857.8|857.6|856.2|856|80413
1603970400000|2020-10-29 11:20:00|856.2|856.2|855.8|855.6|856.8|856.6|855.6|855|169024
1603970700000|2020-10-29 11:25:00|856|855.8|855.6|855.2|856.4|855.8|855.2|855|85801
1603971000000|2020-10-29 11:30:00|855.8|855.4|858.8|858.2|859.2|858.8|855.8|855.4|197378
1603971300000|2020-10-29 11:35:00|859|858.4|857|856.6|859.4|859|856.8|856.4|71689
1603971600000|2020-10-29 11:40:00|856.8|856.4|855.8|855.4|857.6|857.2|855.8|855.4|302305
1603971900000|2020-10-29 11:45:00|856|855.6|858|857.6|858.2|858|855.8|855.4|79859
1603972200000|2020-10-29 11:50:00|858.2|857.8|857|856.4|859|858.6|855.6|855.2|112942
1603972500000|2020-10-29 11:55:00|856.8|856.2|856.6|856.2|857.4|857.2|855.4|855|82511
1603972800000|2020-10-29 12:00:00|856.4|856|858|857.4|858.6|858.2|856.4|856|71055
1603973100000|2020-10-29 12:05:00|857.8|857.2|855.4|855|857.8|857.2|855.2|855|212435
1603973400000|2020-10-29 12:10:00|855.2|854.8|856.6|856.2|857|856.8|853.4|853.2|117507
1603973700000|2020-10-29 12:15:00|857|856.4|855.6|855.2|858.2|857.6|855.6|855.2|75050
1603974000000|2020-10-29 12:20:00|855.8|855.4|856.8|856.2|857|856.6|855|854.4|97482
1603974300000|2020-10-29 12:25:00|856.6|856.6|856.4|856|856.8|856.6|855.6|855|42333
1603974600000|2020-10-29 12:30:00|856.6|856.2|857.6|857.2|859.4|859|856.4|856|81602
1603974900000|2020-10-29 12:35:00|857.8|857.4|859|858.6|859.6|859.2|857.8|857.4|97100
1603975200000|2020-10-29 12:40:00|858.8|858.8|859|858.6|859.2|859|858|857.8|45133
1603975500000|2020-10-29 12:45:00|859.2|858.8|859|858.6|861.4|860.8|858.8|858.6|224734
1603975800000|2020-10-29 12:50:00|859.2|858.8|859.2|858.8|860.2|859.6|858.4|858|94881
1603976100000|2020-10-29 12:55:00|859.4|859|860.6|860.2|860.8|860.4|858.8|858.6|80529
1603976400000|2020-10-29 13:00:00|860.4|860|861.2|861|862|861.8|860|859.4|95904
1603976700000|2020-10-29 13:05:00|861|860.8|860|859.6|861.2|860.8|859.2|858.8|113466
1603977000000|2020-10-29 13:10:00|860.4|859.8|860.4|860|860.8|860.6|859.2|858.6|112274
1603977300000|2020-10-29 13:15:00|860.6|860.2|860.2|860|861.2|860.8|860|859.4|100422
1603977600000|2020-10-29 13:20:00|860.4|859.8|861.4|861|861.6|861.2|859.2|858.8|84693
1603977900000|2020-10-29 13:25:00|861.2|860.8|861|860.6|861.6|861.4|860.4|860|76054
1603978200000|2020-10-29 13:30:00|860.8|860.4|858|857.6|862|861.8|857.8|857.4|210944
1603978500000|2020-10-29 13:35:00|857.8|857.4|854.6|854.4|858.6|858.2|854.4|854|214013
1603978800000|2020-10-29 13:40:00|854.8|854.6|857.4|857|857.6|857.2|854.2|854|135864
1603979100000|2020-10-29 13:45:00|857.6|857.2|861|860.2|862|861.4|855.4|855|321602
1603979400000|2020-10-29 13:50:00|860.8|860.4|867.8|867.4|868.2|868|858.8|858.6|290161
1603979700000|2020-10-29 13:55:00|868.2|867.2|867.6|866.8|869|868.8|867.2|866.4|148717
1603980000000|2020-10-29 14:00:00|867.4|866.6|865.2|864.8|867.8|867.4|864.6|864|132336
1603980300000|2020-10-29 14:05:00|865|864.6|861|860.4|865|864.6|858.8|858|127226
1603980600000|2020-10-29 14:10:00|861.2|860.6|859.8|859|863.2|862.6|858.8|858.2|100895
1603980900000|2020-10-29 14:15:00|860|859.2|862.2|861.6|863|862.6|858.6|858|179566
1603981200000|2020-10-29 14:20:00|862.4|861.8|866.4|865.6|866.6|866.2|861.8|861|132833
1603981500000|2020-10-29 14:25:00|866.2|865.4|867.8|867|868.8|868.2|865.6|865|111701
1603981800000|2020-10-29 14:30:00|868|867.2|869.8|869|870|869.4|866.6|866.2|176951
1603982100000|2020-10-29 14:35:00|870|870|873.8|873.4|874|873.6|870|869.2|173108
1603982400000|2020-10-29 14:40:00|874|873.6|875.4|874.8|875.6|875|873.2|872.6|172937
1603982700000|2020-10-29 14:45:00|875.6|875|879.6|879.2|880|879.6|875.2|874.8|190905
1603983000000|2020-10-29 14:50:00|879.4|879|878|877.6|880.8|880.4|878|877.6|172229
1603983300000|2020-10-29 14:55:00|878.2|877.8|874.8|874|878.6|878.2|874.8|874|115819
1603983600000|2020-10-29 15:00:00|875|874.2|871.6|871|875.6|875|871.4|870.8|117483
1603983900000|2020-10-29 15:05:00|871.8|871.2|872.2|871.8|873.8|873.4|871.2|870.6|141462
1603984200000|2020-10-29 15:10:00|872|871.6|875.8|875|876.8|876.6|871.4|871|111730
1603984500000|2020-10-29 15:15:00|875.6|875.2|876.2|875.6|877.2|876.8|874|873.4|95060
1603984800000|2020-10-29 15:20:00|876|875.4|873.8|873.4|876|875.4|873|872.8|143844
1603985100000|2020-10-29 15:25:00|874|873.6|874|873.6|877|876.8|873|872.6|109153
1603985400000|2020-10-29 15:30:00|874.2|873.8|866.8|866.2|874.2|873.8|866.6|866|250176
1603985700000|2020-10-29 15:35:00|866.6|866.4|867.8|867.4|867.8|867.4|864.8|864|185379
1603986000000|2020-10-29 15:40:00|867.6|867.2|868.2|867.8|869.2|868.8|866.6|866.2|72358
1603986300000|2020-10-29 15:45:00|868|868|869.2|868.8|869.8|869.2|866.6|866.2|60076
1603986600000|2020-10-29 15:50:00|869|868.6|864.4|863.8|869|868.6|864.4|863.8|79845
1603986900000|2020-10-29 15:55:00|865.2|864.8|863.2|862.8|865.2|864.8|860.4|860|79915
1603987200000|2020-10-29 16:00:00|863.4|863|859.6|859.2|864.2|863.8|859.6|859.2|100271
1603987500000|2020-10-29 16:05:00|859.8|859.4|859.4|859|860.4|860|859.4|859|87915
1603987800000|2020-10-29 16:10:00|858.8|858.4|861|860.8|861|860.8|858.2|857.8|130412
1603988100000|2020-10-29 16:15:00|860.8|860.6|860.6|860.4|861.8|861.4|859|858.6|127283
1604044800000|2020-10-30 08:00:00|864.6|863.4|859.6|858.6|867|865|857.4|856.2|99338
1604045100000|2020-10-30 08:05:00|859.4|858.2|856.8|856.2|859.6|858.6|850.4|850|87455
1604045400000|2020-10-30 08:10:00|857.6|856.6|857.2|856.6|857.6|856.6|852.4|852|74787
1604045700000|2020-10-30 08:15:00|857|856.2|862.4|862|862.4|862|857|856.2|50676
1604046000000|2020-10-30 08:20:00|862|861.4|865|864.2|865.2|864.4|860|859.8|72283
1604046300000|2020-10-30 08:25:00|865.4|864.6|869|868|869.8|869.4|864.2|864|71086
1604046600000|2020-10-30 08:30:00|868.8|867.8|872.8|872.4|873|872.6|868|867.6|57774
1604046900000|2020-10-30 08:35:00|872.6|871.8|872.6|871.8|874.8|874.2|871|870.4|43127
1604047200000|2020-10-30 08:40:00|872.4|872|870.6|870|872.8|872.4|870.4|870|32679
1604047500000|2020-10-30 08:45:00|870.4|869.6|869.2|868.8|871.8|871.4|869.2|868.8|54634
1604047800000|2020-10-30 08:50:00|869|868.6|867.6|867.2|871.4|870.6|867.4|867|52990
1604048100000|2020-10-30 08:55:00|867.8|867.4|869.6|869.2|871.6|871|867|866.8|51712
1604048400000|2020-10-30 09:00:00|869|868.8|871.2|870.8|871.4|871|869|868.6|39950
1604048700000|2020-10-30 09:05:00|871|870.6|866.2|865.8|871|870.6|864.6|864.2|62156
1604049000000|2020-10-30 09:10:00|866|865.4|865|864.6|866.8|866.4|865|864.6|33629
1604049300000|2020-10-30 09:15:00|864.8|864.2|870.6|870.2|870.8|870.6|864.2|863.8|77278
1604049600000|2020-10-30 09:20:00|870.8|870.6|871.4|871|873.2|872.6|870.2|869.6|47931
1604049900000|2020-10-30 09:25:00|871|870.6|871|870.6|872.8|872.2|870.6|870.2|44548
1604050200000|2020-10-30 09:30:00|871.6|871|868.8|868.6|871.6|871|867.6|867.2|40383
1604050500000|2020-10-30 09:35:00|868.2|868.4|869|868.6|869.4|869.2|867.6|867.2|40838
1604050800000|2020-10-30 09:40:00|869.2|868.4|869.8|869.4|870.6|870.2|868.4|868|37332
1604051100000|2020-10-30 09:45:00|870|869.8|871.4|871|871.4|871|868.8|868.2|35459
1604051400000|2020-10-30 09:50:00|871|870.6|870.2|869.8|871.6|871|869.2|868.8|40633
1604051700000|2020-10-30 09:55:00|870.4|870|869.2|869|871|870.8|868.2|868|38777
1604052000000|2020-10-30 10:00:00|869.4|868.8|868.2|867.8|869.4|868.8|867|866.6|39907
1604052300000|2020-10-30 10:05:00|868|867.6|865.6|865.4|868.4|868|865.6|865.4|59286
1604052600000|2020-10-30 10:10:00|865.4|865|865.2|864.8|866.4|866|864.8|864.6|34865
1604052900000|2020-10-30 10:15:00|865.4|865|861.4|861|865.6|865|861.4|861|23717
1604053200000|2020-10-30 10:20:00|861.6|861.2|857|856.4|861.6|861.4|856.8|856.4|77077
1604053500000|2020-10-30 10:25:00|857.4|856.8|859.8|859.4|859.8|859.4|857.4|856.8|33130
1604053800000|2020-10-30 10:30:00|859.6|858.8|859.4|859|859.6|859|857.8|857.2|43253
1604054100000|2020-10-30 10:35:00|859.2|858.6|859|858.6|860.4|860|858.8|858.6|29983
1604054400000|2020-10-30 10:40:00|858.8|858.4|859.2|858.8|859.4|859.2|857|856.8|37096
1604054700000|2020-10-30 10:45:00|859.6|859.2|858.2|857.8|861.4|861|857.6|857.4|36272
1604055000000|2020-10-30 10:50:00|858.4|858|859.8|859.4|860.6|860|858|857.4|51510
1604055300000|2020-10-30 10:55:00|860|859.6|861|860.4|862|861.6|859.6|859.4|41732
1604055600000|2020-10-30 11:00:00|861.2|860.8|863|862.8|863.4|863|861.2|860.6|45937
1604055900000|2020-10-30 11:05:00|862.8|862.6|863.6|863|863.8|863.4|861.8|861.6|66917
1604056200000|2020-10-30 11:10:00|863.8|863.2|864.2|863.8|864.6|864.2|862.6|862.2|44432
1604056500000|2020-10-30 11:15:00|864.4|864.2|865.4|865|865.4|865|864.2|863.8|29301
1604056800000|2020-10-30 11:20:00|865.6|865.2|864.6|864.4|865.6|865.2|863.6|863.4|24748
1604057100000|2020-10-30 11:25:00|864.8|864.6|864.2|863.6|865.8|865.2|864.2|863.6|36491
1604057400000|2020-10-30 11:30:00|864.4|864|864.8|864.4|865.2|864.8|863.2|863|35563
1604057700000|2020-10-30 11:35:00|864.6|864|863.8|863.6|864.8|864.4|863.4|863.2|35414
1604058000000|2020-10-30 11:40:00|863.6|863.4|865.6|865|865.6|865|863.4|863|32060
1604058300000|2020-10-30 11:45:00|865.2|864.6|863.4|862.8|865.2|864.6|863.4|862.8|33243
1604058600000|2020-10-30 11:50:00|863|863|863|862.6|863.2|863|861.8|861.2|40179
1604058900000|2020-10-30 11:55:00|862.6|862.2|862.2|861.8|862.6|862.2|861.4|860.8|39689
1604059200000|2020-10-30 12:00:00|862|862|861|860.8|862.6|862.2|861|860.6|27613
1604059500000|2020-10-30 12:05:00|861.2|861|858|857.8|861.2|861|858|857.8|64299
1604059800000|2020-10-30 12:10:00|857.8|857.6|857|856.6|858.2|858|856.8|856.4|57052
1604060100000|2020-10-30 12:15:00|857.2|856.8|856|855.6|857.2|857|854.8|854.4|63824
1604060400000|2020-10-30 12:20:00|855.8|855.2|857.4|856.8|857.6|857.4|855.2|854.8|47848
1604060700000|2020-10-30 12:25:00|857.8|857|860.2|860|860.2|860|857.8|857|29086
1604061000000|2020-10-30 12:30:00|860.4|860.2|859|858.6|860.6|860.2|858.6|858.2|37987
1604061300000|2020-10-30 12:35:00|859.4|858.8|859.2|858.8|860.4|860.2|859|858.6|32638
1604061600000|2020-10-30 12:40:00|859|858.6|859.8|859.6|859.8|859.6|858.6|858.4|32095
1604061900000|2020-10-30 12:45:00|859.6|859.4|861.4|861|861.4|861|859.2|858.8|35030
1604062200000|2020-10-30 12:50:00|861.6|861.2|861.4|861|861.8|861.6|860.8|860.4|23993
1604062500000|2020-10-30 12:55:00|861.2|860.8|860.4|860.2|861.4|861.2|860.4|860|17656
1604062800000|2020-10-30 13:00:00|860.2|860|860.8|860.6|861.4|861|859.2|859|25859
1604063100000|2020-10-30 13:05:00|861|860.8|860|859.4|861.2|860.8|859.8|859.4|45962
1604063400000|2020-10-30 13:10:00|859.8|859|860.8|860.2|861|860.6|859|858.6|28472
1604063700000|2020-10-30 13:15:00|860.4|859.8|862.2|861.8|862.2|861.8|859.8|859.4|37645
1604064000000|2020-10-30 13:20:00|862|861.4|862.4|862|862.6|862.2|861.4|861|21756
1604064300000|2020-10-30 13:25:00|862|861.8|861.4|861|862.6|862.2|860.8|860.4|25647
1604064600000|2020-10-30 13:30:00|861.2|861.2|861.6|861|864.2|863.8|860.8|860.4|49974
1604064900000|2020-10-30 13:35:00|861.8|861.6|862.6|862|863|862.6|860.4|860|44619
1604065200000|2020-10-30 13:40:00|862.2|861.8|861.6|861|862.6|862|860.6|860.2|34645
1604065500000|2020-10-30 13:45:00|861.4|860.6|860.2|860|862.8|862.4|860.2|860|56877
1604065800000|2020-10-30 13:50:00|860|859.8|860.4|859.8|861.4|861|859.6|859.2|58080
1604066100000|2020-10-30 13:55:00|860|859.6|861.2|860.8|861.4|861.2|859.6|859.4|39556
1604066400000|2020-10-30 14:00:00|861.4|861.2|863.4|863|864.4|864.2|861|860.6|51382
1604066700000|2020-10-30 14:05:00|863.2|862.8|863.8|863.4|864.8|864.4|863|862.6|42704
1604067000000|2020-10-30 14:10:00|863.6|863.2|864.2|863.8|866|865.6|863.4|863|78116
1604067300000|2020-10-30 14:15:00|864|863.6|864.4|864|865.2|865|863.2|863|25580
1604067600000|2020-10-30 14:20:00|864.2|863.4|861.4|860.8|864.2|863.6|861.2|860.8|45903
1604067900000|2020-10-30 14:25:00|860.8|860.4|859|858.6|860.8|860.4|857.6|857.2|48933
1604068200000|2020-10-30 14:30:00|858.6|858.2|859.6|859.2|860.4|860|858|857.6|44798
1604068500000|2020-10-30 14:35:00|859.4|858.6|862|861.8|862.2|862|858.6|858.2|50730
1604068800000|2020-10-30 14:40:00|861.8|861.6|859|858.6|861.8|861.6|859|858.4|63866
1604069100000|2020-10-30 14:45:00|858.8|858.4|856|855.6|859.2|859|856|855.6|49588
1604069400000|2020-10-30 14:50:00|855.2|855.4|859.6|858.8|859.6|858.8|854.8|854.4|68805
1604069700000|2020-10-30 14:55:00|859.4|859|855.6|855.2|860.2|859.6|855.6|855.2|33260
1604070000000|2020-10-30 15:00:00|856|855.4|858.2|857.8|859.2|858.8|856|855.2|54572
1604070300000|2020-10-30 15:05:00|858.8|858.4|857.2|856.8|859.6|859.4|857.2|856.8|62452
1604070600000|2020-10-30 15:10:00|857.4|857|863|862.4|863|862.4|857|856.8|64457
1604070900000|2020-10-30 15:15:00|862.6|862.2|861.8|861.4|863.4|862.8|861.6|861.2|50862
1604071200000|2020-10-30 15:20:00|861.6|861.2|863.4|862.8|863.4|862.8|861.2|860.8|58944
1604071500000|2020-10-30 15:25:00|863|862.4|862|861.6|863.4|863|861.2|860.8|56132
1604071800000|2020-10-30 15:30:00|861.8|861.2|862.4|862|863.2|862.8|861.4|861.2|61668
1604072100000|2020-10-30 15:35:00|862.6|862.4|863|862.4|864.8|864.4|862.4|862|57557
1604072400000|2020-10-30 15:40:00|862.8|862.6|859.8|859.4|863|862.6|859.4|858.8|67470
1604072700000|2020-10-30 15:45:00|859.6|859.6|862.4|862.2|862.4|862.2|859|858.6|70393
1604073000000|2020-10-30 15:50:00|862.2|862|863.2|863|863.2|863|860.8|860.4|65835
1604073300000|2020-10-30 15:55:00|863.4|863.2|863|862.6|863.4|863.2|861.2|861|63540
1604073600000|2020-10-30 16:00:00|862.8|862.2|863.2|862.8|863.8|863.6|862|861.8|83979
1604073900000|2020-10-30 16:05:00|863|862.6|860.8|860.4|863.2|862.8|860.4|860.2|81727
1604074200000|2020-10-30 16:10:00|860.4|860.6|859|858.6|860.4|860.6|858.4|858.2|88306
1604074500000|2020-10-30 16:15:00|859.2|858.8|861.4|860.8|861.4|860.8|858.8|858.4|75549
1604304000000|2020-11-02 08:00:00|868.4|868|863.2|862.4|870|868.6|862|861|205752
1604304300000|2020-11-02 08:05:00|863|862.6|867|866.4|868|867.6|863|862.4|115705
1604304600000|2020-11-02 08:10:00|866.8|866|862.8|862.4|866.8|866|862.6|862|79063
1604304900000|2020-11-02 08:15:00|862.6|862|862|861.4|864.4|864|859.8|859.6|83796
1604305200000|2020-11-02 08:20:00|862.2|861.6|865.6|865|866.8|866.2|862|861.2|137145
1604305500000|2020-11-02 08:25:00|865.4|864.8|861.6|861|865.8|865.2|861.6|860.8|98240
1604305800000|2020-11-02 08:30:00|861.4|860.8|857.2|856.4|862.6|861.8|856.8|856.4|90668
1604306100000|2020-11-02 08:35:00|857|856.6|855.8|855|858|857.4|854.8|854.6|148419
1604306400000|2020-11-02 08:40:00|855.6|855.2|857.8|857.4|858.8|858.6|855.6|855|129465
1604306700000|2020-11-02 08:45:00|857.6|857.2|858.4|858|858.8|858.2|855.6|855.2|78171
1604307000000|2020-11-02 08:50:00|858.6|858.2|861|860.6|861.4|861|858.4|858|115341
1604307300000|2020-11-02 08:55:00|860.8|860.4|864.4|863.8|864.6|863.8|860.4|860|83993
1604307600000|2020-11-02 09:00:00|864.2|863.6|866.4|866|867.2|866.2|863.6|863.2|78507
1604307900000|2020-11-02 09:05:00|866.2|865.8|865|864.4|867|866.4|864.6|864.2|70416
1604308200000|2020-11-02 09:10:00|865.2|864.6|866.4|866.2|866.8|866.4|864.4|864|59598
1604308500000|2020-11-02 09:15:00|866.2|866|865.4|865|866.4|866.2|864|863.8|58153
1604308800000|2020-11-02 09:20:00|865.6|865.2|863.6|863.2|865.6|865.4|862.4|862|56557
1604309100000|2020-11-02 09:25:00|863.4|863|866.8|866.4|867|866.4|863|862.6|63516
1604309400000|2020-11-02 09:30:00|867|866.6|869.4|869|871.4|870.8|866.2|865.8|105985
1604309700000|2020-11-02 09:35:00|869.6|869.2|870|869.6|870.6|870|868.6|868.2|66496
1604310000000|2020-11-02 09:40:00|870.2|869.8|869|868.4|870.8|870.2|868|867.8|69941
1604310300000|2020-11-02 09:45:00|868.8|868.2|869.2|868.6|869.6|869.4|867.2|866.8|75220
1604310600000|2020-11-02 09:50:00|869|868.8|869.2|868.8|870|869.6|868.4|868|79280
1604310900000|2020-11-02 09:55:00|869.4|869|869.6|869.2|870.8|870.6|869|868.6|106377
1604311200000|2020-11-02 10:00:00|869.4|869.4|872|871.6|872|871.8|869.2|868.8|95448
1604311500000|2020-11-02 10:05:00|872.2|871.8|871.8|871.4|873|872.6|871.2|870.8|49684
1604311800000|2020-11-02 10:10:00|872|871.6|869.4|869.2|872.8|872.4|869.4|869.2|53848
1604312100000|2020-11-02 10:15:00|869.2|869|870.4|870|871|870.6|868.6|868.4|76425
1604312400000|2020-11-02 10:20:00|870.2|869.8|869.6|869.4|871.6|871|869.6|869.2|51157
1604312700000|2020-11-02 10:25:00|869.4|869.2|870.6|870.2|871.6|871.2|869.4|869.2|46421
1604313000000|2020-11-02 10:30:00|870.4|870|871.2|871|872|871.8|870|869.8|27432
1604313300000|2020-11-02 10:35:00|871.4|871.2|872.8|872.6|872.8|872.6|871|870.8|96789
1604313600000|2020-11-02 10:40:00|873|872.8|874.8|874.6|874.8|874.6|873|872.6|63568
1604313900000|2020-11-02 10:45:00|875|874.8|875.6|875.4|875.8|875.4|874.8|874.4|89659
1604314200000|2020-11-02 10:50:00|875.8|875.6|877|876.6|877|876.8|875|874.8|58720
1604314500000|2020-11-02 10:55:00|877.6|876.8|875.4|875|879|878.8|875.2|874.8|119828
1604314800000|2020-11-02 11:00:00|875.2|875.2|874.8|874.4|875.8|875.6|874.2|873.8|68710
1604315100000|2020-11-02 11:05:00|875|874.6|875.2|874.8|875.2|875|874.4|874.2|43344
1604315400000|2020-11-02 11:10:00|875|874.6|877.2|876.6|877.2|876.8|875|874.6|57862
1604315700000|2020-11-02 11:15:00|877.4|876.8|878|877.6|878.2|877.6|876|875.8|41512
1604316000000|2020-11-02 11:20:00|878.2|877.8|880.2|880|880.4|880|877.4|877.2|55529
1604316300000|2020-11-02 11:25:00|880.4|880.2|878.2|877.8|880.4|880.2|877.6|877.2|54128
1604316600000|2020-11-02 11:30:00|878.4|878|879.2|878.8|879.8|879.4|878.4|878|26236
1604316900000|2020-11-02 11:35:00|879.4|879|878.4|877.8|880.2|879.8|878|877.6|58657
1604317200000|2020-11-02 11:40:00|878.2|877.6|876.4|876|878.2|877.6|874.8|874.6|143578
1604317500000|2020-11-02 11:45:00|876.2|875.8|877.2|876.8|877.6|877|875|874.6|28355
1604317800000|2020-11-02 11:50:00|877|877|876.2|875.8|877|877|875.6|875.4|47091
1604318100000|2020-11-02 11:55:00|876.4|876|878.4|878|878.6|878.2|876.2|875.8|37525
1604318400000|2020-11-02 12:00:00|878.2|878.2|879|878.6|879.4|879|877.4|877|55037
1604318700000|2020-11-02 12:05:00|878.8|878.4|877.4|877|878.8|878.4|877.4|876.8|38639
1604319000000|2020-11-02 12:10:00|877.6|876.8|878.8|878.4|879|878.8|877|876.8|38781
1604319300000|2020-11-02 12:15:00|878.6|878.2|880.6|880.2|880.6|880.2|878.4|878.2|98752
1604319600000|2020-11-02 12:20:00|880.4|880.4|882.2|882|882.8|882.2|880.4|880.4|171864
1604319900000|2020-11-02 12:25:00|882|881.8|882.2|881.8|882.8|882.2|882|881.8|57065
1604320200000|2020-11-02 12:30:00|882|882|883.4|883|884|883.8|882|881.8|114690
1604320500000|2020-11-02 12:35:00|883.6|883.2|882.8|882.4|883.8|883.6|882|881.6|42983
1604320800000|2020-11-02 12:40:00|882.6|882.2|882.6|882.2|883|882.6|882|881.6|35794
1604321100000|2020-11-02 12:45:00|882.4|882|884.4|884|884.4|884|882.2|882|25005
1604321400000|2020-11-02 12:50:00|884|883.8|885.4|885.2|885.6|885.4|883.8|883.6|221051
1604321700000|2020-11-02 12:55:00|885.2|884.8|885|884.6|885.4|885.2|884.8|884.6|29768
1604322000000|2020-11-02 13:00:00|884.8|884.4|885.4|885|886|885.8|884.6|884.4|45972
1604322300000|2020-11-02 13:05:00|885.2|884.8|885.2|884.8|885.4|885.2|884|883.6|42944
1604322600000|2020-11-02 13:10:00|885.4|885|886.8|886.4|887.4|886.8|885.4|885|80487
1604322900000|2020-11-02 13:15:00|886.6|886.2|888.8|888.6|888.8|888.6|886.4|886.2|41593
1604323200000|2020-11-02 13:20:00|889|888.4|890.4|890|891.4|891|888.6|888.4|228290
1604323500000|2020-11-02 13:25:00|890.2|890.2|890.2|889.8|890.6|890.2|889.6|889.2|38175
1604323800000|2020-11-02 13:30:00|890.4|890|893.4|893|893.4|893|889.6|889.4|116883
1604324100000|2020-11-02 13:35:00|893.6|893.2|891.6|891|894|893.4|890.8|890.6|47017
1604324400000|2020-11-02 13:40:00|891.4|890.8|892.8|892.4|893|892.6|890|889.8|64916
1604324700000|2020-11-02 13:45:00|892.6|892.2|890.4|890.2|893|892.8|890.2|890|49764
1604325000000|2020-11-02 13:50:00|890.6|890|890.4|890.2|891.4|891.2|890|889.6|78080
1604325300000|2020-11-02 13:55:00|890.6|890.4|891.2|891|891.4|891.2|890.2|889.8|84328
1604325600000|2020-11-02 14:00:00|891.4|890.8|891.2|891|891.4|891.2|890|889.8|82464
1604325900000|2020-11-02 14:05:00|891|890.8|891.6|891.4|892.2|891.8|890.8|890.6|39939
1604326200000|2020-11-02 14:10:00|891.8|891.6|890.8|890.4|892.4|892.2|890.8|890.2|61671
1604326500000|2020-11-02 14:15:00|890.6|890.6|892.8|892.6|893|892.6|890.4|890|41694
1604326800000|2020-11-02 14:20:00|892.6|892.4|890.4|890|893.4|893.2|890|889.8|57224
1604327100000|2020-11-02 14:25:00|890.2|889.8|890.4|890|891.2|890.8|889.8|889.4|91562
1604327400000|2020-11-02 14:30:00|890.2|889.8|886.8|886.6|891|890.6|886.8|886.4|203636
1604327700000|2020-11-02 14:35:00|886.6|886.4|886.6|886|888|887.6|885.4|885.2|159211
1604328000000|2020-11-02 14:40:00|886.4|885.8|881.6|881|886.4|885.8|881.4|881|131512
1604328300000|2020-11-02 14:45:00|881.4|881.2|883.8|883.6|884.8|884|881.4|881.2|101206
1604328600000|2020-11-02 14:50:00|883.6|883.4|885.2|885|886.2|885.6|882.8|882.4|96535
1604328900000|2020-11-02 14:55:00|885|884.8|886.4|886|886.6|886|882.8|882.4|143550
1604329200000|2020-11-02 15:00:00|886.6|886.2|887.8|887.6|889|888.6|886.4|886|165752
1604329500000|2020-11-02 15:05:00|887.6|887.4|885.4|885|888.4|888|884.6|884.2|112141
1604329800000|2020-11-02 15:10:00|885.6|885.2|885.8|885.4|886|885.6|884.4|884|90836
1604330100000|2020-11-02 15:15:00|886|885.6|889.6|889.2|889.6|889.2|885|884.8|99518
1604330400000|2020-11-02 15:20:00|889.4|889|888.6|888.2|890|889.6|887.6|887.2|94723
1604330700000|2020-11-02 15:25:00|888.8|888.4|887.8|887.6|889.4|888.8|887.6|887.2|76065
1604331000000|2020-11-02 15:30:00|887.6|887.4|885.2|885|887.8|887.4|884.8|884.4|174241
1604331300000|2020-11-02 15:35:00|885.4|885.2|884.4|884|886.2|885.8|884|883.6|91070
1604331600000|2020-11-02 15:40:00|884.2|883.8|884.4|884|885.4|885|883.4|883|100412
1604331900000|2020-11-02 15:45:00|884.2|884.2|885.2|884.6|886.6|886|884.2|883.8|82433
1604332200000|2020-11-02 15:50:00|885.4|884.8|886.2|886|886.8|886.6|885.2|884.8|125144
1604332500000|2020-11-02 15:55:00|886.4|886.2|887|886.8|887.4|887.2|886|885.8|124932
1604332800000|2020-11-02 16:00:00|887.2|886.6|887.4|887.2|887.8|887.4|885.4|885|146959
1604333100000|2020-11-02 16:05:00|887.2|887|889.6|889.4|889.8|889.4|887.2|887|137187
1604333400000|2020-11-02 16:10:00|889.8|889.6|889|888.8|890.4|890.2|887.4|887|138029
1604333700000|2020-11-02 16:15:00|888.8|888.6|890.8|890.2|890.8|890.2|888.4|888|132312
1604390400000|2020-11-03 08:00:00|898|895|899.8|898.6|901.8|900.6|896|895|269817
1604390700000|2020-11-03 08:05:00|899.6|898.4|899.8|899.2|900.4|899.4|896.4|895.6|88091
1604391000000|2020-11-03 08:10:00|899.6|899|904|903.4|904.2|903.6|898.8|898.2|115302
1604391300000|2020-11-03 08:15:00|904.2|903.6|906.8|905.8|907.8|907.2|902.8|902.6|171659
1604391600000|2020-11-03 08:20:00|906|906|906.2|905.8|907.8|907.4|903.4|902.6|82042
1604391900000|2020-11-03 08:25:00|906|905.6|908|907.4|908|907.6|904.8|904.4|164744
1604392200000|2020-11-03 08:30:00|907.8|907.6|912.2|912|912.2|912|907.8|907.4|146102
1604392500000|2020-11-03 08:35:00|912|911.8|914.8|914.2|915|914.8|911.6|911|145697
1604392800000|2020-11-03 08:40:00|915|915|911.8|911.4|916|915.8|911.8|911.4|194507
1604393100000|2020-11-03 08:45:00|912|911.2|913.6|913|914.4|913.8|911.4|910.8|105822
1604393400000|2020-11-03 08:50:00|913.4|912.8|911.4|911|914.8|914.6|911|910.4|169946
1604393700000|2020-11-03 08:55:00|911.6|911.2|911.4|910.8|912.8|912.2|910.6|910.2|63141
1604394000000|2020-11-03 09:00:00|911.6|911|911|910.4|913.4|913.2|911|910.4|43171
1604394300000|2020-11-03 09:05:00|910.8|910.2|911.8|911|912.2|911.8|909.2|908.8|61920
1604394600000|2020-11-03 09:10:00|911.6|911.2|912|911.4|912.6|912.2|910.4|910|79407
1604394900000|2020-11-03 09:15:00|912.2|911.6|913.8|913.2|913.8|913.4|911.6|911.2|96854
1604395200000|2020-11-03 09:20:00|913.6|913.4|913.2|913|915|914.8|913.2|912.8|91286
1604395500000|2020-11-03 09:25:00|913.4|913.2|917.4|917.2|917.4|917.2|913.4|913.2|148709
1604395800000|2020-11-03 09:30:00|917.6|917.4|919.2|918.8|919.8|919.2|916.6|916.2|100303
1604396100000|2020-11-03 09:35:00|919.6|919|922.2|921.8|922.4|922|919.6|919|156070
1604396400000|2020-11-03 09:40:00|922|921.6|919|918.8|922|921.6|918.6|918.2|84726
1604396700000|2020-11-03 09:45:00|919.2|919|921|920.8|921|920.8|918.8|918.4|103133
1604397000000|2020-11-03 09:50:00|921.2|921|920.4|920|922|921.6|919.6|919.4|156899
1604397300000|2020-11-03 09:55:00|920.6|920.2|918.2|917.8|920.8|920.2|916.8|916.6|89985
1604397600000|2020-11-03 10:00:00|918.4|918|916.6|916.4|918.8|918.6|915.8|915.4|81112
1604397900000|2020-11-03 10:05:00|916.8|916.6|916.8|916.6|918|917.6|916.4|916.2|45966
1604398200000|2020-11-03 10:10:00|916.6|916.4|918|917.6|918.8|918.4|916.6|916.4|31516
1604398500000|2020-11-03 10:15:00|918.2|917.8|919.2|918.8|919.4|919|917.6|917.2|33599
1604398800000|2020-11-03 10:20:00|919|919|917|916.6|919.2|919|917|916.4|42292
1604399100000|2020-11-03 10:25:00|917.2|916.8|919|918.6|919|918.8|917.2|916.8|36330
1604399400000|2020-11-03 10:30:00|918.8|918.4|917.6|917.2|918.8|918.6|917.2|916.8|39256
1604399700000|2020-11-03 10:35:00|918|917.4|918.8|918.4|919|918.6|916.6|916.2|34204
1604400000000|2020-11-03 10:40:00|918.6|918.6|917|916.6|918.8|918.6|916.2|916|52052
1604400300000|2020-11-03 10:45:00|916.8|916.8|917.8|917.4|917.8|917.4|916|915.6|22785
1604400600000|2020-11-03 10:50:00|917.6|917.6|917.8|917.4|918.8|918.4|917.2|917|80716
1604400900000|2020-11-03 10:55:00|918|917.6|918.4|918|918.8|918.4|917.4|917.2|35713
1604401200000|2020-11-03 11:00:00|918.6|918.4|918.8|918.4|919|918.8|918|917.6|24172
1604401500000|2020-11-03 11:05:00|918.6|918.2|918.8|918.4|920|919.8|918.4|918|84056
1604401800000|2020-11-03 11:10:00|919|918.6|918.8|918.6|920|919.6|917.8|917.4|61515
1604402100000|2020-11-03 11:15:00|919|918.8|917.8|917.6|919.6|919.2|917.8|917.4|25027
1604402400000|2020-11-03 11:20:00|918|917.8|918.2|917.8|919|918.8|918|917.6|39762
1604402700000|2020-11-03 11:25:00|918.4|918|918.8|918.4|919|918.8|917.8|917.6|38411
1604403000000|2020-11-03 11:30:00|918.6|918.2|916.8|916.6|918.6|918.2|916.4|916.2|31329
1604403300000|2020-11-03 11:35:00|916.6|916.4|917.6|917.4|917.8|917.4|916.4|916|76469
1604403600000|2020-11-03 11:40:00|917.4|917.2|918.4|917.8|918.4|918.2|917|916.6|30303
1604403900000|2020-11-03 11:45:00|918.2|918|918.4|918.2|918.8|918.6|917.6|917.4|21970
1604404200000|2020-11-03 11:50:00|918.6|918|919|918.6|919.6|919.2|918.4|918|36522
1604404500000|2020-11-03 11:55:00|918.8|918.4|918.8|918.2|919|918.8|918|917.8|38353
1604404800000|2020-11-03 12:00:00|919|918.4|919.6|919.4|919.6|919.4|918.6|918.4|39918
1604405100000|2020-11-03 12:05:00|919.4|919.2|919.6|919.2|920.8|920.4|919.4|919.2|118767
1604405400000|2020-11-03 12:10:00|919.8|919.4|920.2|920|921|920.8|919.8|919.4|52542
1604405700000|2020-11-03 12:15:00|920.4|920.2|920.2|920|920.6|920.2|919|918.8|76347
1604406000000|2020-11-03 12:20:00|920|919.8|921|920.6|921.8|921.6|919.6|919.2|45469
1604406300000|2020-11-03 12:25:00|920.8|920.4|920.6|920.4|921|920.8|920.2|920|25083
1604406600000|2020-11-03 12:30:00|920.4|920.2|921|920.6|921|920.6|920|919.6|22647
1604406900000|2020-11-03 12:35:00|920.8|920.4|919.4|919.2|920.8|920.6|919|918.6|27631
1604407200000|2020-11-03 12:40:00|919.6|919.4|919.2|918.8|919.6|919.4|918.2|918|34420
1604407500000|2020-11-03 12:45:00|919.4|919|919.8|919.2|920|919.8|919.2|919|12159
1604407800000|2020-11-03 12:50:00|920|919.4|920.4|920.2|921.4|921|920|919.4|65467
1604408100000|2020-11-03 12:55:00|920.6|920|919.8|919.4|921|920.6|919.6|919.2|27591
1604408400000|2020-11-03 13:00:00|920|919.6|918.8|918.4|920|919.8|918|917.6|42156
1604408700000|2020-11-03 13:05:00|919|918.6|917.6|917.4|919|918.8|917.2|916.8|36999
1604409000000|2020-11-03 13:10:00|917.8|917.6|919.6|919.2|920|919.4|917.8|917.4|33244
1604409300000|2020-11-03 13:15:00|919.8|919.4|920|919.8|920.6|920.2|919.4|919.2|34913
1604409600000|2020-11-03 13:20:00|920.2|920|921.4|920.8|922.6|922.4|920.2|920|83901
1604409900000|2020-11-03 13:25:00|921.2|921|921|920.6|921.4|921.2|920.2|920|47736
1604410200000|2020-11-03 13:30:00|921.2|920.8|921.4|921.2|922|921.6|921|920.4|44643
1604410500000|2020-11-03 13:35:00|921.2|921|920.2|919.8|921.2|921|920|919.8|23162
1604410800000|2020-11-03 13:40:00|920|920|922.6|922.4|922.6|922.4|920|919.8|53172
1604411100000|2020-11-03 13:45:00|922.8|922.6|923.6|923.2|925.4|925|922.6|922.4|272980
1604411400000|2020-11-03 13:50:00|923.8|923.4|924|923.6|924.8|924.4|923.6|923.2|56324
1604411700000|2020-11-03 13:55:00|924.2|923.8|924.8|924.2|925.2|924.8|923.6|923.2|42735
1604412000000|2020-11-03 14:00:00|924.6|924|925|924.6|925.6|925.2|924|923.6|51044
1604412300000|2020-11-03 14:05:00|924.8|924.4|924.6|924.2|925.8|925.4|924.4|924|45128
1604412600000|2020-11-03 14:10:00|924.8|924.4|925|924.4|925.4|924.8|924.2|924|24541
1604412900000|2020-11-03 14:15:00|924.8|924.6|924.2|923.8|925.4|925|923.8|923.6|48375
1604413200000|2020-11-03 14:20:00|924|923.6|923.4|923|924.4|924.2|923|922.6|74123
1604413500000|2020-11-03 14:25:00|923.2|922.8|923.4|923|924|923.8|923|922.8|100861
1604413800000|2020-11-03 14:30:00|923.2|923.2|923.4|923.2|923.4|923.2|921.8|921.2|158400
1604414100000|2020-11-03 14:35:00|923.2|923|923.8|923.2|923.8|923.2|921|920.8|92819
1604414400000|2020-11-03 14:40:00|924|923.4|925|924.6|925.4|925|923.2|923|83953
1604414700000|2020-11-03 14:45:00|924.8|924.4|925.6|925.2|926.6|926.2|924.4|924.2|110281
1604415000000|2020-11-03 14:50:00|925.4|925|929|928.6|929|928.8|925|924.6|159409
1604415300000|2020-11-03 14:55:00|928.8|928.4|930.2|929.8|931.6|930.8|928.4|928.2|216159
1604415600000|2020-11-03 15:00:00|930|929.6|932.8|932.2|932.8|932.2|928.8|928.4|133585
1604415900000|2020-11-03 15:05:00|932.6|932.4|930|929.6|933.6|933.4|930|929.6|134771
1604416200000|2020-11-03 15:10:00|929.8|929.4|930.4|930|930.6|930.2|927.2|926.8|151127
1604416500000|2020-11-03 15:15:00|930.6|930.2|929.8|929.4|931|930.6|928.6|928.4|136570
1604416800000|2020-11-03 15:20:00|929.6|929.2|930.6|930.2|932|931.8|929|928.6|197473
1604417100000|2020-11-03 15:25:00|930.4|930|930.6|930.4|931.2|930.6|929.6|929.4|90123
1604417400000|2020-11-03 15:30:00|930.8|930.6|930|929.6|931.2|931|929.8|929.4|105092
1604417700000|2020-11-03 15:35:00|930.2|929.8|933.4|933|933.6|933.2|930.2|929.8|114083
1604418000000|2020-11-03 15:40:00|933.6|933.2|931.6|931.4|933.6|933.2|930.8|930.6|68299
1604418300000|2020-11-03 15:45:00|931.8|931.2|935|934.6|935|934.8|931.4|931.2|90075
1604418600000|2020-11-03 15:50:00|934.8|934.8|935.4|935|935.4|935|933.2|933|115456
1604418900000|2020-11-03 15:55:00|935.6|935.2|934.6|934.4|936|935.6|934|933.8|135751
1604419200000|2020-11-03 16:00:00|934.8|934.6|935|934.8|935.6|935|933.2|933|269658
1604419500000|2020-11-03 16:05:00|934.8|934.6|933.4|933.2|935|934.8|933.2|933|181248
1604419800000|2020-11-03 16:10:00|933.2|933|934|933.6|935|934.8|933|932.8|150190
1604420100000|2020-11-03 16:15:00|933.8|933.4|933.2|933|934.2|934|932.4|932.2|280585
1604476800000|2020-11-04 08:00:00|899|897|896|894.6|899|898|895|894|626065
1604477100000|2020-11-04 08:05:00|895.8|894.8|899.4|898|900|898.4|893.4|892|449042
1604477400000|2020-11-04 08:10:00|899.2|897.8|899.4|898.8|901.6|900|897.6|896.8|274669
1604477700000|2020-11-04 08:15:00|899.2|898.6|905.6|905|906|905.2|898.8|898|382519
1604478000000|2020-11-04 08:20:00|906|905.2|914.6|913.8|915.4|914|905.6|904.6|215582
1604478300000|2020-11-04 08:25:00|914.4|913.6|912.6|911.4|914.8|914.2|908.8|908.4|196841
1604478600000|2020-11-04 08:30:00|912.8|911.6|911.6|910.8|913.2|912.2|907.2|906.8|114356
1604478900000|2020-11-04 08:35:00|911.8|911|912.2|911.6|913|911.6|909.2|908.6|95545
1604479200000|2020-11-04 08:40:00|912.4|911.8|911|910.6|914.2|913|910|908.8|218258
1604479500000|2020-11-04 08:45:00|910.8|910.4|916.8|916.4|917|916.6|910.6|909.8|95511
1604479800000|2020-11-04 08:50:00|917|916.6|917.2|916.2|919|918.4|915.6|915.2|79694
1604480100000|2020-11-04 08:55:00|917.4|916.4|918.4|917.6|920.4|920|916.6|916.2|70409
1604480400000|2020-11-04 09:00:00|918.2|917.4|917.8|916.8|920|919|917|916.4|82808
1604480700000|2020-11-04 09:05:00|917.6|916.6|916.6|916|919|918.4|916.6|916|48292
1604481000000|2020-11-04 09:10:00|916.8|916.2|916.6|916|919|918.4|915.4|915|73545
1604481300000|2020-11-04 09:15:00|916.4|915.8|921.8|921|922.8|922|916.4|915.8|69347
1604481600000|2020-11-04 09:20:00|921.6|920.8|921|920.6|922|921.2|919|918.6|41206
1604481900000|2020-11-04 09:25:00|921.2|920.8|924.6|924|925|924.6|920.8|920.2|82630
1604482200000|2020-11-04 09:30:00|924.8|923.8|924|923.2|926.6|926.2|922.8|922|69214
1604482500000|2020-11-04 09:35:00|923.8|922.8|924|923.6|925|924.4|922.4|921.8|65875
1604482800000|2020-11-04 09:40:00|923.8|923.4|923.6|923.2|924|923.6|921|920.6|52546
1604483100000|2020-11-04 09:45:00|923.4|923.4|923.8|923.2|925.6|925|923.4|923|52287
1604483400000|2020-11-04 09:50:00|923.6|923.4|925.8|925.2|926.2|926|923.6|923.2|79752
1604483700000|2020-11-04 09:55:00|926|925.4|924.4|924|926.4|926.2|924.4|924|196244
1604484000000|2020-11-04 10:00:00|924.2|923.8|916.2|915.4|924.2|923.8|916|915.4|163333
1604484300000|2020-11-04 10:05:00|916|915.6|916|915.6|918.2|917.8|915.6|915.2|47439
1604484600000|2020-11-04 10:10:00|916.2|915.8|914.8|914.4|917|916.6|913.6|913.4|62110
1604484900000|2020-11-04 10:15:00|915|914.6|914|913.2|915.8|915.4|912.2|911.8|52973
1604485200000|2020-11-04 10:20:00|913.8|913|913|912.6|913.8|913|910.8|910.2|145139
1604485500000|2020-11-04 10:25:00|912.8|912.2|910.8|910.6|913.6|913|910.8|910.6|124857
1604485800000|2020-11-04 10:30:00|910.6|910.4|909.2|908.8|912|911.2|909.2|908.8|58198
1604486100000|2020-11-04 10:35:00|909.4|909|911.8|911.4|912.8|912.4|908.4|908|57360
1604486400000|2020-11-04 10:40:00|911.6|911.2|912.2|911.8|914.2|913.6|910.6|910.2|64508
1604486700000|2020-11-04 10:45:00|912.4|912|915.8|915.4|915.8|915.4|912.2|911.4|44590
1604487000000|2020-11-04 10:50:00|915.6|915.2|920.2|919.6|920.4|919.8|915|914.8|61218
1604487300000|2020-11-04 10:55:00|920|919.4|917.2|916.6|920|919.6|917|916.6|82262
1604487600000|2020-11-04 11:00:00|917|916.8|914.6|914.2|918.4|918|914.2|913.8|52157
1604487900000|2020-11-04 11:05:00|914.8|914.4|914.8|914.6|915.4|915.2|914.4|914|79510
1604488200000|2020-11-04 11:10:00|915|914.8|916.2|916|918|917.4|915|914.8|25280
1604488500000|2020-11-04 11:15:00|916.4|916.2|915.6|915.2|916.8|916.2|914.6|914.2|25792
1604488800000|2020-11-04 11:20:00|915.8|915|915|914.6|916.8|916.4|914.4|914.2|26490
1604489100000|2020-11-04 11:25:00|915.2|914.8|916|915.6|916.8|916.4|914.8|914.4|25805
1604489400000|2020-11-04 11:30:00|916.2|915.8|918.4|918|918.4|918|916|915.8|15943
1604489700000|2020-11-04 11:35:00|918.6|918.2|918|917.4|919.8|919.4|917.8|917.2|49652
1604490000000|2020-11-04 11:40:00|917.8|917.2|920|919.6|920.6|920.2|917.8|917.2|29646
1604490300000|2020-11-04 11:45:00|919.8|919.4|918.8|918.4|920.6|920.2|918.2|917.8|43422
1604490600000|2020-11-04 11:50:00|919|918.6|920.6|920.2|921.2|920.8|919|918.6|30649
1604490900000|2020-11-04 11:55:00|920.4|920|919.2|918.8|920.4|920|919.2|918.8|16787
1604491200000|2020-11-04 12:00:00|919.4|919|918.4|918|919.6|919|917.6|917.2|40374
1604491500000|2020-11-04 12:05:00|918.2|917.8|918.8|918.4|919.4|919|916.6|916.2|104376
1604491800000|2020-11-04 12:10:00|919|918.6|921.4|920.8|921.6|921.2|919|918.6|22467
1604492100000|2020-11-04 12:15:00|921.2|920.6|922.2|921.6|922.2|921.6|920.6|920.4|33805
1604492400000|2020-11-04 12:20:00|922.4|921.8|921|920.6|922.4|922|920|919.6|51993
1604492700000|2020-11-04 12:25:00|921.2|920.4|923.4|923|923.6|923.2|920.2|919.8|24422
1604493000000|2020-11-04 12:30:00|923.6|923.2|923.8|923.4|924.6|924|922.4|921.8|32431
1604493300000|2020-11-04 12:35:00|924|923.6|926|925.4|927|926.6|923.8|923.4|70311
1604493600000|2020-11-04 12:40:00|925.8|925.6|925|924.6|926.4|926.2|923.6|923|58214
1604493900000|2020-11-04 12:45:00|925.2|924.4|923.4|923|925.2|924.8|923|922.8|73196
1604494200000|2020-11-04 12:50:00|923.6|922.8|925.8|925.4|926|925.6|922.8|922.6|79173
1604494500000|2020-11-04 12:55:00|926|925.6|926.2|925.8|927.4|927.2|925.6|925.2|28740
1604494800000|2020-11-04 13:00:00|926|925.6|929|928.4|929|928.8|925.4|925|95283
1604495100000|2020-11-04 13:05:00|928.6|928.6|930.8|930.4|931|930.6|928.6|928.4|60161
1604495400000|2020-11-04 13:10:00|931|930.2|930.8|930.4|931|930.6|929.8|929.4|30811
1604495700000|2020-11-04 13:15:00|930.6|930.2|930.6|930.2|931.8|931.2|930|929.4|51299
1604496000000|2020-11-04 13:20:00|930.4|930.4|933.8|933.2|934|933.2|930.4|930.2|97582
1604496300000|2020-11-04 13:25:00|934|933.4|932.4|931.8|934|933.4|931.6|931.2|64915
1604496600000|2020-11-04 13:30:00|932.2|931.4|931.8|931.4|932.8|932.4|930.4|930|51080
1604496900000|2020-11-04 13:35:00|931.6|931.2|931.8|931.4|931.8|931.4|930.2|930|103429
1604497200000|2020-11-04 13:40:00|931.6|931.2|930|929.6|931.8|931.2|929.6|929|49550
1604497500000|2020-11-04 13:45:00|929.8|929.4|931|930.6|931.4|931.2|929.6|929.2|364300
1604497800000|2020-11-04 13:50:00|931.2|930.8|931.8|931.4|932.6|931.8|930.8|930.2|174475
1604498100000|2020-11-04 13:55:00|931.6|931.2|929|928.6|932|931.8|928.6|928|105577
1604498400000|2020-11-04 14:00:00|929.2|928.8|931.4|931|932.2|932|929.2|928.6|125584
1604498700000|2020-11-04 14:05:00|931.2|930.8|930.6|930.2|931.6|931|929.8|929.4|94202
1604499000000|2020-11-04 14:10:00|930.4|930|928.6|928.2|930.4|930|927.8|927.6|60199
1604499300000|2020-11-04 14:15:00|928.8|928.4|926.6|926.4|929|928.6|926.6|926.2|40447
1604499600000|2020-11-04 14:20:00|926.8|926.6|925.6|925.2|927.2|926.6|925.2|925|70666
1604499900000|2020-11-04 14:25:00|925.4|925|926.4|926|926.4|926.2|923.8|923.2|84458
1604500200000|2020-11-04 14:30:00|926.6|926.2|920|919.6|927.2|926.8|919.4|919|258865
1604500500000|2020-11-04 14:35:00|920.2|919.8|917|916.4|920.6|920.2|914.8|914.2|202103
1604500800000|2020-11-04 14:40:00|917.2|916.6|921.2|920.6|921.4|920.8|917|916.4|113509
1604501100000|2020-11-04 14:45:00|921|920.8|923.4|922.6|924.6|923.8|920.6|920|98733
1604501400000|2020-11-04 14:50:00|923.2|922.8|923|922.4|923.4|923.2|921.8|921.4|104681
1604501700000|2020-11-04 14:55:00|922.8|922.2|926.8|926|926.8|926|921.8|921.4|86087
1604502000000|2020-11-04 15:00:00|927|926.2|927.8|927.2|928.8|927.8|925.8|925|107961
1604502300000|2020-11-04 15:05:00|927.6|927|929|928.6|929.2|928.8|926.4|926.2|106319
1604502600000|2020-11-04 15:10:00|929.2|928.8|929.6|929|930.8|930.6|928.8|928.4|93160
1604502900000|2020-11-04 15:15:00|929.4|929.2|930.2|929.8|930.8|930.4|927.6|927.4|95185
1604503200000|2020-11-04 15:20:00|930|930|931.4|931.2|933.8|933.4|930|930|244204
1604503500000|2020-11-04 15:25:00|931.6|931.4|926.8|926.4|931.6|931.4|926.4|926|101733
1604503800000|2020-11-04 15:30:00|926.6|926.6|928.2|927.8|929|928.8|926|925.6|105345
1604504100000|2020-11-04 15:35:00|928.4|928|926.6|926.2|928.4|928.2|925|924.8|92222
1604504400000|2020-11-04 15:40:00|926.4|926|926.8|926.2|927.8|927.4|925.2|924.8|105820
1604504700000|2020-11-04 15:45:00|927|926.4|931.4|930.8|931.8|931.2|927|926.4|91892
1604505000000|2020-11-04 15:50:00|931.6|931|932|931.6|932.6|932|929|928.4|200443
1604505300000|2020-11-04 15:55:00|931.8|931.8|930.8|930.2|932.4|932|930.2|929.6|108884
1604505600000|2020-11-04 16:00:00|931|930.4|930.8|930.6|932.4|932.2|930.6|930.4|166007
1604505900000|2020-11-04 16:05:00|931|930.4|929.4|929|932.2|932|929.2|929|452868
1604506200000|2020-11-04 16:10:00|929.2|928.8|929.8|929.4|930.6|930.4|928.4|928|360050
1604506500000|2020-11-04 16:15:00|930|929.6|929.8|929.4|930.4|930.2|928.8|928.4|277492
1604563200000|2020-11-05 08:00:00|947|945|952.6|951.2|953|951.8|946.2|941.4|685200
1604563500000|2020-11-05 08:05:00|952.4|951|953.4|952.2|955.6|954.8|949.8|948.8|238177
1604563800000|2020-11-05 08:10:00|953|951.8|950.4|949.6|953.6|953.4|947.2|946.6|275677
1604564100000|2020-11-05 08:15:00|950.8|949.8|952.6|952.2|953.2|952.8|949.8|948.8|175399
1604564400000|2020-11-05 08:20:00|952.4|952|953.4|953.2|955.8|955|952|951.4|270136
1604564700000|2020-11-05 08:25:00|953|953|950.6|949.8|954.6|954|949.8|949.6|159607
1604565000000|2020-11-05 08:30:00|950.4|949.6|953|952.4|953|952.4|947.4|946.8|215655
1604565300000|2020-11-05 08:35:00|952.8|952.2|953|952.6|954.2|953.8|952.6|952.2|173265
1604565600000|2020-11-05 08:40:00|953.2|952.8|951.6|951.4|953.8|953.2|951.2|950.6|156459
1604565900000|2020-11-05 08:45:00|951.2|951|952.2|951.8|953|952.6|950.6|950.2|168131
1604566200000|2020-11-05 08:50:00|952.4|951.6|953.2|952.8|954.8|954.4|951.6|951.4|104466
1604566500000|2020-11-05 08:55:00|953|953|950.8|950.4|953.2|953|950.4|950|97141
1604566800000|2020-11-05 09:00:00|950.6|950.2|947.6|947|950.6|950.2|946.4|946|115492
1604567100000|2020-11-05 09:05:00|947.4|946.8|945.4|945|947.4|946.8|945|944.4|113630
1604567400000|2020-11-05 09:10:00|945.2|944.8|944.4|944|945.4|945.2|943.2|942.8|153658
1604567700000|2020-11-05 09:15:00|944.6|944.2|943.8|943.4|947|946.8|943.6|943.2|104534
1604568000000|2020-11-05 09:20:00|943.6|943.2|944.6|944|945.2|944.8|943.2|943|179308
1604568300000|2020-11-05 09:25:00|944.4|943.8|944.2|943.8|945|944.6|943.6|943.2|35876
1604568600000|2020-11-05 09:30:00|944.4|944|944.8|944.4|945.6|945|943|942.6|52253
1604568900000|2020-11-05 09:35:00|945|944.2|947.6|946.8|947.6|946.8|944.6|944.2|32100
1604569200000|2020-11-05 09:40:00|947.4|946.6|948.2|947.6|948.2|947.6|946.6|946.2|30078
1604569500000|2020-11-05 09:45:00|948.4|947.8|948.2|947.8|950|949.6|947.6|947.2|55619
1604569800000|2020-11-05 09:50:00|948.4|948|948|947.4|948.6|948|946.2|945.8|95971
1604570100000|2020-11-05 09:55:00|948.2|947.6|948.2|947.8|948.8|948.4|947|946.6|81559
1604570400000|2020-11-05 10:00:00|948.4|948|947.4|946.8|948.4|948|945|944.6|103663
1604570700000|2020-11-05 10:05:00|947.2|946.6|951.6|951.2|951.8|951.2|946.8|946.2|63688
1604571000000|2020-11-05 10:10:00|951.4|951|951.4|951|951.8|951.6|950.6|950.2|44505
1604571300000|2020-11-05 10:15:00|951.2|950.8|950.8|950.4|951.8|951.4|950.2|949.8|57063
1604571600000|2020-11-05 10:20:00|950.6|950.2|951.4|951|951.6|951.2|950|949.4|67531
1604571900000|2020-11-05 10:25:00|951.2|950.8|947.4|947|951.2|950.8|946.6|946.4|66247
1604572200000|2020-11-05 10:30:00|947.2|946.8|949|948.8|949.2|949|946.4|946.2|61971
1604572500000|2020-11-05 10:35:00|949.2|948.6|950.2|949.8|950.8|950.6|948.8|948.4|75123
1604572800000|2020-11-05 10:40:00|950.4|950|949.6|949.2|951.6|951.4|948.6|948.2|99634
1604573100000|2020-11-05 10:45:00|949.4|949|950.8|950.4|951.4|950.8|949|948.4|45817
1604573400000|2020-11-05 10:50:00|950.6|950.2|948.8|948.6|950.8|950.4|948|947.8|91780
1604573700000|2020-11-05 10:55:00|949|948.8|950|949.8|950.6|950.2|948.6|948.4|79971
1604574000000|2020-11-05 11:00:00|949.8|949.6|947.6|947|950|949.6|946.8|946.4|80424
1604574300000|2020-11-05 11:05:00|947.4|947.2|946.2|945.6|947.6|947.4|945|944.6|155019
1604574600000|2020-11-05 11:10:00|946.4|945.8|949.4|948.8|950|949.4|946.2|945.6|37296
1604574900000|2020-11-05 11:15:00|949.2|948.6|950|949.6|950|949.6|948.2|947.6|86497
1604575200000|2020-11-05 11:20:00|949.8|949.4|951.6|951|951.8|951.4|949|948.8|74445
1604575500000|2020-11-05 11:25:00|951.4|951.2|951.8|951.2|952.2|952|950.2|949.8|87862
1604575800000|2020-11-05 11:30:00|952|951.4|946.6|946.2|952|951.6|946.6|946.2|70702
1604576100000|2020-11-05 11:35:00|946.8|946.4|947.6|947|947.8|947.4|946.4|946|26465
1604576400000|2020-11-05 11:40:00|947.8|947.2|948.8|948.2|949.4|949.2|947.4|947|44349
1604576700000|2020-11-05 11:45:00|948.6|948.4|946.6|946.4|949.4|949|946.6|946.4|35538
1604577000000|2020-11-05 11:50:00|946.8|946.2|946.6|946.4|947.2|946.8|945.2|945|30819
1604577300000|2020-11-05 11:55:00|946.8|946.6|947.6|947.2|948.8|948.2|946.8|946.4|47971
1604577600000|2020-11-05 12:00:00|947.8|947.4|945|944.6|948|947.8|944.2|944|82641
1604577900000|2020-11-05 12:05:00|944.8|944.8|943.6|943.2|945.6|945.2|943.2|943|31348
1604578200000|2020-11-05 12:10:00|943.8|943.4|943.8|943.4|944.8|944.4|943|942.6|77970
1604578500000|2020-11-05 12:15:00|944|943.6|946|945.8|946.6|946.4|944|943.6|42919
1604578800000|2020-11-05 12:20:00|946.2|946|945.8|945.4|946.4|946.2|944.2|943.8|80952
1604579100000|2020-11-05 12:25:00|946|945.6|947.6|947.2|947.8|947.2|945.4|945|52962
1604579400000|2020-11-05 12:30:00|947.4|947|947|946.4|947.4|947|946.4|946.2|31072
1604579700000|2020-11-05 12:35:00|946.8|946.6|947.6|947|948|947.8|946.4|946.2|71351
1604580000000|2020-11-05 12:40:00|947.4|947.2|948.2|948|948.4|948.2|946.8|946.4|30098
1604580300000|2020-11-05 12:45:00|948.4|948.2|947.8|947.4|948.8|948.6|947.8|947.2|28000
1604580600000|2020-11-05 12:50:00|947.6|947.6|948|947.6|948|947.8|946|945.4|47777
1604580900000|2020-11-05 12:55:00|948.2|947.8|947.8|947.2|948.6|948.2|947.6|947.2|29138
1604581200000|2020-11-05 13:00:00|947.6|947|945.4|945|947.6|947.2|945.4|945|32692
1604581500000|2020-11-05 13:05:00|945.2|945.2|946|945.6|946|945.6|944.8|944.2|45655
1604581800000|2020-11-05 13:10:00|945.8|945.4|945.6|945.4|946.4|946|945.2|945|55508
1604582100000|2020-11-05 13:15:00|945.4|945.2|945|944.6|945.4|945.2|944.4|944|30043
1604582400000|2020-11-05 13:20:00|945.2|944.8|946.6|946.2|946.6|946.2|945.2|944.6|99952
1604582700000|2020-11-05 13:25:00|946.4|946|946.8|946.2|947|946.6|946.2|945.8|31964
1604583000000|2020-11-05 13:30:00|946.6|946.4|946.4|946.2|946.8|946.6|946.2|945.8|26975
1604583300000|2020-11-05 13:35:00|946.6|946|945.8|945.4|947|946.6|945.6|945.2|53985
1604583600000|2020-11-05 13:40:00|946|945.6|945.2|945|946.6|946.4|945|944.4|104247
1604583900000|2020-11-05 13:45:00|945.4|944.8|944.4|944|945.6|945.4|944.2|943.8|36596
1604584200000|2020-11-05 13:50:00|944.6|944.2|944.6|944.2|945.8|945.6|944.4|944|68568
1604584500000|2020-11-05 13:55:00|944|943.8|942.8|942.2|945|944.6|942.6|942.2|96776
1604584800000|2020-11-05 14:00:00|942.6|942|942.8|942.4|944.2|943.8|942.2|942|62000
1604585100000|2020-11-05 14:05:00|942.6|942.2|941.6|941.2|942.6|942.2|941.4|941|90867
1604585400000|2020-11-05 14:10:00|941.8|941.4|940.4|940.2|941.8|941.6|940.4|940|70416
1604585700000|2020-11-05 14:15:00|940.2|940|940.4|940.2|941.6|941.2|939.8|939.6|60319
1604586000000|2020-11-05 14:20:00|940.2|940|941.2|940.8|941.2|941|940.2|939.6|47363
1604586300000|2020-11-05 14:25:00|941|941|943|942.6|943.6|943.4|940.4|940|60430
1604586600000|2020-11-05 14:30:00|942.8|942.4|944.2|943.8|944.8|944.2|940.4|940.2|141960
1604586900000|2020-11-05 14:35:00|944.4|944|944.6|944.2|946|945.6|943.8|943.6|71221
1604587200000|2020-11-05 14:40:00|944.8|944.4|945.2|944.8|945.4|945|942.2|941.8|127793
1604587500000|2020-11-05 14:45:00|945.4|945|946.6|946|947.6|947|945.2|944.8|93437
1604587800000|2020-11-05 14:50:00|946.4|945.8|950.2|950|950.2|950|946.2|945.6|79105
1604588100000|2020-11-05 14:55:00|950.4|950.2|950.8|950.4|951.4|951.2|949.8|949.6|115334
1604588400000|2020-11-05 15:00:00|950.6|950.2|951.6|951.2|951.8|951.4|949.6|949.2|76736
1604588700000|2020-11-05 15:05:00|951.8|951.4|952.4|952.2|952.8|952.4|951.2|951|144899
1604589000000|2020-11-05 15:10:00|952.6|952|953.8|953.6|954|953.6|951.8|951.6|109139
1604589300000|2020-11-05 15:15:00|954|953.8|955.8|955.6|956|955.6|953.8|953.6|163235
1604589600000|2020-11-05 15:20:00|956|955.4|957.6|957.4|958.2|957.8|955.8|955.2|148005
1604589900000|2020-11-05 15:25:00|957.4|957.2|953|952.8|957.6|957.2|953|952.6|89551
1604590200000|2020-11-05 15:30:00|953.2|953|954.2|953.8|955|954.6|952.6|952.2|104234
1604590500000|2020-11-05 15:35:00|954|953.6|955|954.6|956.8|956.2|953.8|953.6|166051
1604590800000|2020-11-05 15:40:00|954.8|954.4|955.6|955.2|956|955.8|954.4|954.2|139746
1604591100000|2020-11-05 15:45:00|955.8|955.4|956.6|956.4|958.4|958|955.8|955.4|113904
1604591400000|2020-11-05 15:50:00|956.4|956.2|955|954.6|957.8|957.4|954.8|954.6|107600
1604591700000|2020-11-05 15:55:00|954.8|954.4|956.2|955.8|956.2|955.8|953.8|953.6|209633
1604592000000|2020-11-05 16:00:00|956.4|956|955.8|955.6|956.6|956.2|954.8|954.4|226379
1604592300000|2020-11-05 16:05:00|955.6|955.4|956|955.6|956.8|956.4|955.6|955.4|282769
1604592600000|2020-11-05 16:10:00|955.8|955.4|954.4|954.2|955.8|955.4|952.4|952|283550
1604592900000|2020-11-05 16:15:00|954.6|954.4|955|954.4|956.4|956|954.6|954|182265
1604649600000|2020-11-06 08:00:00|951.2|950|954.8|954|955|954|951|950|174853
1604649900000|2020-11-06 08:05:00|955|954.2|962.8|962|963|962.2|955|954|244676
1604650200000|2020-11-06 08:10:00|962.6|962.2|961.4|960.6|963|962.4|959.6|958.8|106699
1604650500000|2020-11-06 08:15:00|961.2|960.4|959|958.4|961.6|961|958.6|958.4|118220
1604650800000|2020-11-06 08:20:00|958.8|958.6|958|957.8|960.6|960.2|957.8|957.4|107046
1604651100000|2020-11-06 08:25:00|957.8|957.6|958.8|958.4|960.8|960.2|957.8|957.4|123520
1604651400000|2020-11-06 08:30:00|958.6|958.2|958.6|958.2|959.8|959.4|957.8|957.6|94871
1604651700000|2020-11-06 08:35:00|958.4|958|959|958.8|960|959.6|958.2|957.8|91054
1604652000000|2020-11-06 08:40:00|958.8|958.6|957.4|956.6|959.8|959.6|956.8|956|90748
1604652300000|2020-11-06 08:45:00|957.6|956.8|957.6|957.2|959|958.8|956.4|956|119863
1604652600000|2020-11-06 08:50:00|957.8|957.4|961.6|961.2|962|961.4|957.6|957.4|194762
1604652900000|2020-11-06 08:55:00|961.4|961|958.4|957.8|961.4|961|957|956.4|127655
1604653200000|2020-11-06 09:00:00|958.2|957.4|957.4|956.8|959|958.6|955.6|955.4|85160
1604653500000|2020-11-06 09:05:00|957.2|956.6|953.2|952.8|958|957.4|953.2|952.8|57083
1604653800000|2020-11-06 09:10:00|953.4|953|952.6|952.4|953.4|953|951.2|950.6|67167
1604654100000|2020-11-06 09:15:00|952.4|952.2|954.8|954.4|955|954.6|952|951.6|69465
1604654400000|2020-11-06 09:20:00|955|954.6|956.4|956|956.6|956.2|954.4|954.2|62419
1604654700000|2020-11-06 09:25:00|956.6|956.2|952.8|952.4|957.2|957|952.6|952.4|132913
1604655000000|2020-11-06 09:30:00|952.6|952.2|948.8|948.6|952.8|952.4|948.8|948.4|201953
1604655300000|2020-11-06 09:35:00|949|948.4|946.8|946.2|949.2|948.6|946.6|946|136728
1604655600000|2020-11-06 09:40:00|946.6|946.4|948.4|947.6|948.4|947.6|946.6|946|84917
1604655900000|2020-11-06 09:45:00|948.2|947.8|949.8|949.6|950.4|950.2|948.2|947.6|75750
1604656200000|2020-11-06 09:50:00|949.6|949.4|949.4|948.8|951.6|951.2|949.2|948.6|52131
1604656500000|2020-11-06 09:55:00|949.2|948.6|947.8|947.4|949.2|948.6|947.4|946.8|39902
1604656800000|2020-11-06 10:00:00|948|947.6|945.6|945.2|948.4|948.2|944.4|944|123048
1604657100000|2020-11-06 10:05:00|945.4|945|945.6|945|948.6|948.2|944.6|944.2|59680
1604657400000|2020-11-06 10:10:00|945.4|944.8|946.8|946.2|947.2|946.8|945.2|944.6|42877
1604657700000|2020-11-06 10:15:00|946.6|946.4|948.4|948|949.2|948.8|946.6|946.4|50217
1604658000000|2020-11-06 10:20:00|948.2|947.8|949.4|948.8|949.6|949.2|947.6|947.4|53366
1604658300000|2020-11-06 10:25:00|949.6|949|949.4|949|950.2|950|948.6|948.2|71338
1604658600000|2020-11-06 10:30:00|949.6|949.2|951.2|950.8|951.8|951.4|949.4|949|60672
1604658900000|2020-11-06 10:35:00|951.4|951|952.4|952.2|952.6|952.2|951.4|951|61368
1604659200000|2020-11-06 10:40:00|952.6|952.4|952.8|952.4|952.8|952.6|951.8|951.4|40012
1604659500000|2020-11-06 10:45:00|952.6|952.2|951.6|951.2|953.2|953|951.2|951|66449
1604659800000|2020-11-06 10:50:00|951.8|951.4|952|951.6|952.4|952|950.6|950.2|44718
1604660100000|2020-11-06 10:55:00|951.8|951.4|951|950.8|952.2|951.8|950.2|949.8|61716
1604660400000|2020-11-06 11:00:00|950.8|950.6|954|953.6|954|953.6|950.4|950|37742
1604660700000|2020-11-06 11:05:00|953.8|953.8|954.6|954.2|954.6|954.2|953|952.6|75940
1604661000000|2020-11-06 11:10:00|954.4|954|952|951.8|954.6|954.2|952|951.8|38698
1604661300000|2020-11-06 11:15:00|952.2|952|952|951.8|953.8|953.2|952|951.6|45669
1604661600000|2020-11-06 11:20:00|952.2|951.6|953.2|952.8|953.8|953.4|952|951.4|41715
1604661900000|2020-11-06 11:25:00|953|953|953.2|953|953.2|953|952.2|952|24219
1604662200000|2020-11-06 11:30:00|953|952.8|953.6|953.2|954.6|954.2|952.6|952|46479
1604662500000|2020-11-06 11:35:00|953.8|953.4|952.8|952.4|953.8|953.6|952.4|951.8|25053
1604662800000|2020-11-06 11:40:00|953|952.6|951.8|951.4|953.2|953|951|950.8|36768
1604663100000|2020-11-06 11:45:00|952|951.6|948.4|948.2|952.6|952.2|948.4|948.2|59187
1604663400000|2020-11-06 11:50:00|948.6|948.4|949.4|949|950|949.4|948.4|948|34378
1604663700000|2020-11-06 11:55:00|949.6|949.2|951.4|951|951.6|951.2|949.6|949.2|41836
1604664000000|2020-11-06 12:00:00|951.6|951.2|950.8|950.4|952.4|952|950.6|950.4|51218
1604664300000|2020-11-06 12:05:00|950.6|950.2|951.4|951|951.4|951.2|949.8|949.4|34555
1604664600000|2020-11-06 12:10:00|951.6|951.2|951.8|951.4|951.8|951.4|950.6|950.4|52198
1604664900000|2020-11-06 12:15:00|952|951.6|953.8|953.4|954|953.6|951.8|951.4|27694
1604665200000|2020-11-06 12:20:00|954|953.6|953.4|953.2|954|953.8|953.2|952.8|58101
1604665500000|2020-11-06 12:25:00|953.2|953|953.6|953.4|954.6|954.4|953.2|953|69200
1604665800000|2020-11-06 12:30:00|953.4|953.2|952.2|951.8|953.4|953.2|952.2|951.8|43648
1604666100000|2020-11-06 12:35:00|952.4|952|952.8|952.4|954|953.6|952.2|952|48486
1604666400000|2020-11-06 12:40:00|952.6|952.2|953|952.6|953.8|953.4|951.6|951.2|69875
1604666700000|2020-11-06 12:45:00|952.8|952.4|954|953.6|954.2|954|952|951.8|50382
1604667000000|2020-11-06 12:50:00|954.2|953.8|957|956.6|957|956.8|954.2|953.8|113290
1604667300000|2020-11-06 12:55:00|957.2|956.8|956|955.4|957.8|957.4|955.8|955.4|70774
1604667600000|2020-11-06 13:00:00|955.8|955.6|956|955.8|956.4|956.2|955.2|955|86237
1604667900000|2020-11-06 13:05:00|956.2|956|955.4|955.2|956.4|956.2|954.8|954.6|55585
1604668200000|2020-11-06 13:10:00|955.2|955|955.4|955|956|955.6|954.8|954.2|62268
1604668500000|2020-11-06 13:15:00|955.6|955.2|956.8|956.4|957.4|957|954.8|954.6|78306
1604668800000|2020-11-06 13:20:00|956.6|956.6|957.6|957.2|957.8|957.6|956.6|956.4|78477
1604669100000|2020-11-06 13:25:00|957.8|957.4|957|956.8|957.8|957.4|956.2|956|37169
1604669400000|2020-11-06 13:30:00|957.2|957|960.8|960.2|961|960.4|957.2|956.8|154093
1604669700000|2020-11-06 13:35:00|961|960.4|959.4|959|961.8|961.4|959.2|958.8|109055
1604670000000|2020-11-06 13:40:00|959.2|958.8|960.2|959.8|961.8|961.4|958.6|958.2|83206
1604670300000|2020-11-06 13:45:00|960.4|960|961|960.4|962.6|962.4|960.2|960|74471
1604670600000|2020-11-06 13:50:00|960.8|960.2|960.6|960|962|961.6|960.2|959.8|53622
1604670900000|2020-11-06 13:55:00|960.4|960.2|960.8|960.4|961.4|961.2|960.4|960.2|50826
1604671200000|2020-11-06 14:00:00|961|960.2|958.6|958|961.4|961|958|957.8|49350
1604671500000|2020-11-06 14:05:00|958.4|958.2|961.6|961.2|961.8|961.6|958.4|958|81020
1604671800000|2020-11-06 14:10:00|961.8|961.4|963.4|963.2|963.6|963.2|961.4|960.8|72634
1604672100000|2020-11-06 14:15:00|963.6|963.4|965.4|965|966|965.8|963.2|962.8|119911
1604672400000|2020-11-06 14:20:00|965.2|964.8|964|963.4|965.6|965.4|963.2|963|57387
1604672700000|2020-11-06 14:25:00|963.8|963.6|963.8|963.4|964.2|964|962.4|962|94281
1604673000000|2020-11-06 14:30:00|963.6|963.2|964|963.4|964.6|964.2|962|961.8|161578
1604673300000|2020-11-06 14:35:00|963.8|963.2|964|963.6|965|964.6|963.2|963|138615
1604673600000|2020-11-06 14:40:00|963.8|963.4|965.8|965.4|967|966.8|963.2|963|194367
1604673900000|2020-11-06 14:45:00|966|965.6|963.8|963.4|966.8|966.4|963.6|963.2|146004
1604674200000|2020-11-06 14:50:00|964|963.6|964.8|964.4|964.8|964.4|962|961.8|249277
1604674500000|2020-11-06 14:55:00|964.6|964.2|964.8|964.4|964.8|964.6|962|961.8|187375
1604674800000|2020-11-06 15:00:00|964.6|964.6|962.2|961.8|965.6|965.2|962|961.8|257513
1604675100000|2020-11-06 15:05:00|962|961.6|963.2|962.6|964.4|964|961.6|961.2|149533
1604675400000|2020-11-06 15:10:00|963.4|962.8|962.4|962|963.8|963.2|961.6|961.2|115230
1604675700000|2020-11-06 15:15:00|962.2|961.8|962.2|962|962.4|962.2|960|959.8|183144
1604676000000|2020-11-06 15:20:00|962.4|962.2|963.8|963.2|963.8|963.2|961.2|960.8|68296
1604676300000|2020-11-06 15:25:00|963.6|963.4|961.4|960.8|963.8|963.4|961.4|960.8|113987
1604676600000|2020-11-06 15:30:00|961.2|960.6|958.6|958.2|962|961.8|958.4|958|143479
1604676900000|2020-11-06 15:35:00|958.4|958|959.6|959.4|961|960.4|958.4|958|100877
1604677200000|2020-11-06 15:40:00|959.8|959.6|960.4|960|961.8|961.4|959.4|959|109453
1604677500000|2020-11-06 15:45:00|960.2|959.8|960.6|960.2|960.6|960.4|958.6|958.4|61893
1604677800000|2020-11-06 15:50:00|960.4|960.4|962|961.6|962|961.8|960.4|960|74566
1604678100000|2020-11-06 15:55:00|961.8|961.4|956.6|956.2|962|961.6|955.4|955.2|128221
1604678400000|2020-11-06 16:00:00|956.8|956.4|958|957.6|958.4|958|955.4|955|111834
1604678700000|2020-11-06 16:05:00|957.8|957.4|958.6|958.4|959.2|958.8|957.8|957.4|141556
1604679000000|2020-11-06 16:10:00|958.4|958.2|957.4|957|959|958.6|957|956.8|128440
1604679300000|2020-11-06 16:15:00|957.2|957.2|955.8|955|957.8|957.6|955|954.2|224886
1604908800000|2020-11-09 08:00:00|978|977|975.8|975|979|978.2|975|973.8|317012
1604909100000|2020-11-09 08:05:00|976|975.2|985.8|984.6|985.8|985|976|975.2|490994
1604909400000|2020-11-09 08:10:00|986.2|984.8|982|981.2|987.4|987|979.8|979|235458
1604909700000|2020-11-09 08:15:00|982.2|981.4|984.6|983.6|984.6|983.6|982.2|981.4|76660
1604910000000|2020-11-09 08:20:00|984.8|983.8|982.8|982|985|984.6|982.2|981.8|98071
1604910300000|2020-11-09 08:25:00|983|982.2|975.6|975|984|983.2|975.2|975|148425
1604910600000|2020-11-09 08:30:00|975|974.8|978.2|977.2|978.4|977.6|974|973.2|119902
1604910900000|2020-11-09 08:35:00|978.4|977.4|977.8|977.2|979.6|979|976|975.4|110198
1604911200000|2020-11-09 08:40:00|977.6|977.4|974.8|974.4|978.4|977.8|974.2|974|58819
1604911500000|2020-11-09 08:45:00|975|974.6|972.8|972.2|975.2|974.6|972.6|972|52535
1604911800000|2020-11-09 08:50:00|972.2|972|972.4|971.8|974.8|974.2|972|971.6|75924
1604912100000|2020-11-09 08:55:00|972.2|972|971.6|971|972.4|972|970|969.6|122743
1604912400000|2020-11-09 09:00:00|971.4|970.8|970.6|970.2|972.4|972|970.2|969.8|44648
1604912700000|2020-11-09 09:05:00|970.4|970|972.8|972.4|972.8|972.4|969.8|969.4|47035
1604913000000|2020-11-09 09:10:00|973|972.2|976.8|976.4|977|976.8|973|972.2|55344
1604913300000|2020-11-09 09:15:00|977|976.6|978|977.8|978.4|977.8|976.4|976.2|53418
1604913600000|2020-11-09 09:20:00|977.8|977.6|976.8|976.4|978.6|978|976.6|976.2|32275
1604913900000|2020-11-09 09:25:00|977|976.6|976.4|976|977.8|977.6|975.8|975.2|59296
1604914200000|2020-11-09 09:30:00|976.6|976.2|977.6|977.2|977.8|977.6|976.2|975.8|33504
1604914500000|2020-11-09 09:35:00|977.4|977|978|977.6|978.8|978.6|977|976.8|57722
1604914800000|2020-11-09 09:40:00|977.8|977.4|978.2|977.8|978.2|977.8|976|975.6|63800
1604915100000|2020-11-09 09:45:00|978|978|977.4|977|978.2|978|976.6|976.2|50614
1604915400000|2020-11-09 09:50:00|977.6|977.2|977.6|977.2|979|978.8|977.4|977|54173
1604915700000|2020-11-09 09:55:00|977.4|977|976.4|975.8|978.2|978|975.8|975.4|55444
1604916000000|2020-11-09 10:00:00|976.6|976|980.8|980.4|980.8|980.4|976.4|976|144311
1604916300000|2020-11-09 10:05:00|980.6|980.2|983|982.6|983|982.6|980.6|980|88523
1604916600000|2020-11-09 10:10:00|983.2|982.8|982.4|982|983.6|983.4|982.2|981.8|80803
1604916900000|2020-11-09 10:15:00|982.2|982.2|982.8|982.4|983.6|983.2|982.2|982|32747
1604917200000|2020-11-09 10:20:00|982.6|982.2|983.2|982.8|983.6|983.2|981.8|981.4|62287
1604917500000|2020-11-09 10:25:00|983.4|983|983|982.4|983.4|983|981|980.6|90710
1604917800000|2020-11-09 10:30:00|983.2|982.6|981.8|981.2|984|983.6|981.8|981.2|78660
1604918100000|2020-11-09 10:35:00|981.6|981|983|982.4|983.6|983.2|980.4|980.2|55913
1604918400000|2020-11-09 10:40:00|983.2|982.2|984.2|983.8|984.4|984.2|982.6|982|30123
1604918700000|2020-11-09 10:45:00|984.4|983.6|985.8|985|986|985.4|983.8|983.6|86647
1604919000000|2020-11-09 10:50:00|985.6|985.2|987.6|987|987.8|987.4|985.6|985.2|101874
1604919300000|2020-11-09 10:55:00|987.4|987.2|987.2|987|987.8|987.4|986.4|986|49107
1604919600000|2020-11-09 11:00:00|987.4|987.2|988.2|987.8|988.4|988.2|986.4|986.2|63445
1604919900000|2020-11-09 11:05:00|988|987.6|985.6|985.2|988|987.6|985.6|985.2|56873
1604920200000|2020-11-09 11:10:00|985.4|985.4|985|984.6|985.6|985.4|984|983.6|75679
1604920500000|2020-11-09 11:15:00|984.8|984.4|987|986.4|987|986.4|984.4|984|48888
1604920800000|2020-11-09 11:20:00|986.8|986.6|985.4|985|987|986.6|985.4|984.8|33127
1604921100000|2020-11-09 11:25:00|985.6|985.2|984.6|984.2|986.2|985.8|984|983.6|63278
1604921400000|2020-11-09 11:30:00|984.8|984.4|984.4|984.2|985.4|985.2|984.2|983.2|87950
1604921700000|2020-11-09 11:35:00|984.2|984|985.2|985|985.8|985.4|984.2|984|38758
1604922000000|2020-11-09 11:40:00|985|984.8|984.6|984.4|985.2|984.8|984.4|984.2|17021
1604922300000|2020-11-09 11:45:00|984.8|984.2|1004|1002.5|1005|1004|984.8|984.2|1423599
1604922600000|2020-11-09 11:50:00|1003|1003|1014.5|1013.5|1016|1015|1003|1002.5|570607
1604922900000|2020-11-09 11:55:00|1015|1014.5|1017.5|1016|1024|1023.5|1015|1013|351744
1604923200000|2020-11-09 12:00:00|1017|1015.5|1014.5|1013.5|1018|1016|1010|1009|426995
1604923500000|2020-11-09 12:05:00|1014|1013|1020|1018.5|1020.5|1019.5|1014|1012.5|498818
1604923800000|2020-11-09 12:10:00|1020.5|1019|1026|1025.5|1027|1026|1018.5|1017|301395
1604924100000|2020-11-09 12:15:00|1026.5|1026|1039|1037.5|1046|1045.5|1026.5|1026|1048747
1604924400000|2020-11-09 12:20:00|1038.5|1038|1028|1026.5|1040|1039|1023|1021|493592
1604924700000|2020-11-09 12:25:00|1028.5|1027|1015|1013.5|1029.5|1027|1014|1012|475671
1604925000000|2020-11-09 12:30:00|1014.5|1013|1013.5|1012|1019|1017.5|1011|1010|373375
1604925300000|2020-11-09 12:35:00|1013|1011.5|1015|1014|1017|1016|1012|1011|236413
1604925600000|2020-11-09 12:40:00|1015.5|1014.5|1020.5|1020|1023|1021.5|1013|1012|237200
1604925900000|2020-11-09 12:45:00|1021|1020.5|1012.5|1011.5|1022|1020.5|1012.5|1010.5|155145
1604926200000|2020-11-09 12:50:00|1012|1011|1011.5|1010.5|1013.5|1012.5|1009.5|1007.5|176727
1604926500000|2020-11-09 12:55:00|1012|1011|1014.5|1013.5|1018.5|1017.5|1011.5|1011|184698
1604926800000|2020-11-09 13:00:00|1014|1013|1015|1014|1021|1020|1012.5|1012|283177
1604927100000|2020-11-09 13:05:00|1015.5|1013.5|1019|1018|1019.5|1018.5|1015|1013.5|163247
1604927400000|2020-11-09 13:10:00|1019.5|1018.5|1018|1017|1021|1020|1018|1017|133180
1604927700000|2020-11-09 13:15:00|1017.5|1016.5|1022.5|1021.5|1022.5|1021.5|1015|1014.5|303079
1604928000000|2020-11-09 13:20:00|1022|1022|1016|1015.5|1023|1022.5|1015.5|1015|137282
1604928300000|2020-11-09 13:25:00|1016.5|1016|1020.5|1019.5|1021.5|1020.5|1016.5|1016|137705
1604928600000|2020-11-09 13:30:00|1021|1020|1022|1021|1022|1021.5|1018|1017.5|76450
1604928900000|2020-11-09 13:35:00|1021.5|1021.5|1023.5|1023|1024|1023|1021|1020.5|134928
1604929200000|2020-11-09 13:40:00|1023|1022.5|1022|1021|1025|1024|1021|1020.5|146835
1604929500000|2020-11-09 13:45:00|1021.5|1020.5|1024.5|1024|1025|1024.5|1021|1020.5|52252
1604929800000|2020-11-09 13:50:00|1023.5|1023|1026.5|1026|1028|1027|1023.5|1023|236923
1604930100000|2020-11-09 13:55:00|1026|1025.5|1025|1024|1028|1027.5|1025|1024|202261
1604930400000|2020-11-09 14:00:00|1025.5|1024.5|1027.5|1026.5|1027.5|1027|1024.5|1024|203606
1604930700000|2020-11-09 14:05:00|1028|1027|1029.5|1029|1030|1029|1027.5|1026.5|156691
1604931000000|2020-11-09 14:10:00|1030|1029.5|1027.5|1026.5|1030|1029.5|1027.5|1026.5|83310
1604931300000|2020-11-09 14:15:00|1028|1027|1028.5|1027.5|1029.5|1029|1027|1026.5|123689
1604931600000|2020-11-09 14:20:00|1028|1028|1031|1030|1032|1030.5|1028|1027.5|214571
1604931900000|2020-11-09 14:25:00|1030.5|1029.5|1031.5|1031|1033.5|1032.5|1030.5|1029.5|233194
1604932200000|2020-11-09 14:30:00|1032|1031.5|1035|1034|1035|1034.5|1030.5|1030|382132
1604932500000|2020-11-09 14:35:00|1034.5|1034.5|1025|1024|1036|1035|1025|1024|407035
1604932800000|2020-11-09 14:40:00|1025.5|1024.5|1024.5|1023.5|1027|1026.5|1023|1022.5|268946
1604933100000|2020-11-09 14:45:00|1025|1024|1028|1027.5|1029|1028|1024|1023.5|397400
1604933400000|2020-11-09 14:50:00|1027.5|1027|1023.5|1023|1029.5|1029|1023|1022|119659
1604933700000|2020-11-09 14:55:00|1024|1023.5|1023.5|1023|1026|1025.5|1023|1022.5|158078
1604934000000|2020-11-09 15:00:00|1024|1023.5|1031.5|1030.5|1031.5|1031|1024|1023|238602
1604934300000|2020-11-09 15:05:00|1031|1031|1026|1025|1031.5|1031|1024.5|1023.5|143183
1604934600000|2020-11-09 15:10:00|1025.5|1025.5|1029|1028|1031|1030|1025.5|1024.5|151418
1604934900000|2020-11-09 15:15:00|1029.5|1028.5|1030|1029.5|1031|1030.5|1026.5|1025.5|155967
1604935200000|2020-11-09 15:20:00|1030.5|1030|1029.5|1029|1031.5|1031|1029|1028|136733
1604935500000|2020-11-09 15:25:00|1030|1029.5|1027.5|1026.5|1030|1029.5|1027|1026.5|192764
1604935800000|2020-11-09 15:30:00|1028|1027|1028|1027.5|1030|1029.5|1026.5|1026|172734
1604936100000|2020-11-09 15:35:00|1028.5|1027|1020.5|1019.5|1028.5|1028|1020|1019.5|236192
1604936400000|2020-11-09 15:40:00|1021|1020|1020|1019|1022.5|1021.5|1019|1018|252673
1604936700000|2020-11-09 15:45:00|1020.5|1019.5|1021|1020|1021|1020|1017.5|1017|184587
1604937000000|2020-11-09 15:50:00|1020.5|1020.5|1020|1019.5|1021.5|1021|1019.5|1018.5|230373
1604937300000|2020-11-09 15:55:00|1020.5|1019|1028|1027|1028|1027|1020.5|1019|238847
1604937600000|2020-11-09 16:00:00|1027.5|1026.5|1024|1023.5|1028|1027|1023|1022.5|266412
1604937900000|2020-11-09 16:05:00|1024.5|1024|1028|1027.5|1028.5|1028|1023.5|1023|238923
1604938200000|2020-11-09 16:10:00|1028.5|1028|1026|1025.5|1028.5|1028|1024|1023.5|204931
1604938500000|2020-11-09 16:15:00|1026.5|1026|1028|1027|1029|1028.5|1026|1025.5|222382
1604995200000|2020-11-10 08:00:00|1027|1022|1038.5|1036.5|1039|1038|1023.5|1022|505805
1604995500000|2020-11-10 08:05:00|1039|1037|1033|1032|1042|1041.5|1033|1031.5|358180
1604995800000|2020-11-10 08:10:00|1032.5|1031.5|1030.5|1029.5|1032.5|1031.5|1025.5|1025|199360
1604996100000|2020-11-10 08:15:00|1031|1030|1035.5|1034.5|1037|1036|1030.5|1030|311944
1604996400000|2020-11-10 08:20:00|1036|1035|1040|1039|1042.5|1042|1036|1035|258187
1604996700000|2020-11-10 08:25:00|1040.5|1039.5|1041|1040|1044|1043.5|1039|1038.5|180853
1604997000000|2020-11-10 08:30:00|1040.5|1040.5|1041|1040.5|1042|1041.5|1039|1038.5|176781
1604997300000|2020-11-10 08:35:00|1041.5|1040|1040|1039|1041.5|1041|1038.5|1037|78022
1604997600000|2020-11-10 08:40:00|1040.5|1039.5|1041.5|1040.5|1043|1042.5|1040.5|1039.5|189160
1604997900000|2020-11-10 08:45:00|1042|1041|1045|1044.5|1045|1044.5|1042|1041|207573
1604998200000|2020-11-10 08:50:00|1044.5|1044|1047|1046.5|1047|1046.5|1044|1043.5|225964
1604998500000|2020-11-10 08:55:00|1047.5|1047|1047.5|1047|1048|1047.5|1046.5|1046|235497
1604998800000|2020-11-10 09:00:00|1048|1047.5|1049.5|1048.5|1050|1049.5|1047.5|1047|340238
1604999100000|2020-11-10 09:05:00|1049|1049|1045.5|1045|1049.5|1049|1045|1044|306682
1604999400000|2020-11-10 09:10:00|1046|1045.5|1043.5|1043|1046|1045.5|1043|1042.5|267556
1604999700000|2020-11-10 09:15:00|1043|1042.5|1047|1046.5|1048|1047.5|1042.5|1042|264000
1605000000000|2020-11-10 09:20:00|1046.5|1046|1048|1047.5|1048|1047.5|1046|1045|135845
1605000300000|2020-11-10 09:25:00|1047.5|1047|1049.5|1049|1050|1049|1047|1046.5|247751
1605000600000|2020-11-10 09:30:00|1049|1048.5|1049.5|1049|1050|1049.5|1048.5|1048|166040
1605000900000|2020-11-10 09:35:00|1050|1049.5|1049.5|1049|1050|1049.5|1047|1046.5|156825
1605001200000|2020-11-10 09:40:00|1050|1048.5|1054|1053.5|1054|1053.5|1049|1048.5|765815
1605001500000|2020-11-10 09:45:00|1054.5|1054|1059|1058.5|1059.5|1059|1054.5|1053.5|374853
1605001800000|2020-11-10 09:50:00|1059.5|1058|1056.5|1056|1059.5|1058|1054|1053.5|276168
1605002100000|2020-11-10 09:55:00|1057|1056.5|1057|1056.5|1058|1057.5|1055.5|1055|161152
1605002400000|2020-11-10 10:00:00|1057.5|1056|1062.5|1062|1063|1062|1056|1055.5|437278
1605002700000|2020-11-10 10:05:00|1063|1062.5|1062.5|1062|1063.5|1063|1060|1059.5|200383
1605003000000|2020-11-10 10:10:00|1062|1061.5|1064.5|1063.5|1065|1064.5|1061|1060.5|193205
1605003300000|2020-11-10 10:15:00|1063.5|1063|1063|1062.5|1064.5|1064|1062.5|1062|135552
1605003600000|2020-11-10 10:20:00|1062.5|1062|1062|1061.5|1064|1063.5|1062|1061|169850
1605003900000|2020-11-10 10:25:00|1062.5|1061|1053|1052|1062.5|1061.5|1052.5|1052|284279
1605004200000|2020-11-10 10:30:00|1052.5|1051.5|1054|1053|1055|1054.5|1049|1047.5|200135
1605004500000|2020-11-10 10:35:00|1053.5|1053.5|1056|1055.5|1058|1057|1052.5|1052|162702
1605004800000|2020-11-10 10:40:00|1056.5|1056|1055|1054.5|1057.5|1057|1054.5|1053.5|145306
1605005100000|2020-11-10 10:45:00|1054.5|1054|1053.5|1053|1056|1055.5|1052.5|1051.5|98851
1605005400000|2020-11-10 10:50:00|1054|1053.5|1055|1054.5|1055|1054.5|1052.5|1052|79401
1605005700000|2020-11-10 10:55:00|1055.5|1055|1053.5|1052.5|1056|1055.5|1053|1052|116012
1605006000000|2020-11-10 11:00:00|1053|1053|1054|1053.5|1054.5|1054|1050.5|1050|77001
1605006300000|2020-11-10 11:05:00|1054.5|1054|1056.5|1055.5|1056.5|1055.5|1053|1052.5|99743
1605006600000|2020-11-10 11:10:00|1056|1056|1056|1055|1058|1057|1056|1055|78807
1605006900000|2020-11-10 11:15:00|1055.5|1055.5|1055.5|1055|1056|1055.5|1053.5|1053|92400
1605007200000|2020-11-10 11:20:00|1056|1055.5|1057|1056|1057|1056|1055.5|1055|44993
1605007500000|2020-11-10 11:25:00|1057.5|1056.5|1053.5|1052.5|1058|1057|1053|1052|78095
1605007800000|2020-11-10 11:30:00|1053|1053|1057|1056|1057|1056.5|1053|1052.5|102284
1605008100000|2020-11-10 11:35:00|1056.5|1055.5|1059|1058.5|1059.5|1058.5|1056|1055|149541
1605008400000|2020-11-10 11:40:00|1058.5|1058|1056|1055|1060|1059.5|1055.5|1055|99967
1605008700000|2020-11-10 11:45:00|1055.5|1055.5|1050|1049.5|1056.5|1055.5|1050|1049.5|125759
1605009000000|2020-11-10 11:50:00|1050.5|1050|1051.5|1051|1051.5|1051|1046|1045.5|114002
1605009300000|2020-11-10 11:55:00|1052|1051.5|1061|1060.5|1061|1060.5|1051.5|1050.5|341556
1605009600000|2020-11-10 12:00:00|1060.5|1060|1055.5|1054.5|1062|1061.5|1054.5|1053.5|308624
1605009900000|2020-11-10 12:05:00|1055|1053.5|1055.5|1054.5|1058|1057.5|1054.5|1053.5|60461
1605010200000|2020-11-10 12:10:00|1055|1055|1054.5|1054|1056|1055|1054.5|1054|59827
1605010500000|2020-11-10 12:15:00|1054|1053.5|1055|1054.5|1055.5|1055|1053.5|1052.5|57998
1605010800000|2020-11-10 12:20:00|1054.5|1054|1054|1053.5|1055.5|1054.5|1053|1052.5|62529
1605011100000|2020-11-10 12:25:00|1054.5|1054|1057|1056|1057|1056.5|1054|1053.5|98932
1605011400000|2020-11-10 12:30:00|1056.5|1056.5|1059|1058.5|1060|1059.5|1056|1055.5|135449
1605011700000|2020-11-10 12:35:00|1059.5|1059|1060.5|1060|1061|1060.5|1058.5|1058|136305
1605012000000|2020-11-10 12:40:00|1061|1060.5|1062|1061.5|1062.5|1062|1060.5|1060|146434
1605012300000|2020-11-10 12:45:00|1061.5|1061|1062|1061.5|1063|1062|1061|1060|78764
1605012600000|2020-11-10 12:50:00|1062.5|1062|1063|1062.5|1064|1063.5|1061|1060.5|316614
1605012900000|2020-11-10 12:55:00|1062.5|1062|1062.5|1062|1063.5|1063|1062|1061.5|65326
1605013200000|2020-11-10 13:00:00|1063|1061.5|1063.5|1063|1063.5|1063|1062.5|1061.5|52797
1605013500000|2020-11-10 13:05:00|1063|1062.5|1061.5|1061|1063.5|1062.5|1060.5|1060|99995
1605013800000|2020-11-10 13:10:00|1062|1060.5|1064|1063.5|1064.5|1064|1061.5|1060.5|228412
1605014100000|2020-11-10 13:15:00|1063.5|1063|1064|1063.5|1066|1065.5|1063|1062.5|236833
1605014400000|2020-11-10 13:20:00|1064.5|1064|1064|1063.5|1065|1064.5|1064|1063.5|37085
1605014700000|2020-11-10 13:25:00|1064.5|1063|1065.5|1064.5|1065.5|1065|1063|1062.5|69902
1605015000000|2020-11-10 13:30:00|1065|1065|1064|1063.5|1065.5|1065|1063.5|1063|58417
1605015300000|2020-11-10 13:35:00|1064.5|1064|1063.5|1063|1065.5|1065|1063|1062.5|108665
1605015600000|2020-11-10 13:40:00|1064|1063.5|1062.5|1061.5|1064|1063.5|1061|1060|55085
1605015900000|2020-11-10 13:45:00|1062|1061|1063|1062.5|1064|1063|1061.5|1060.5|105779
1605016200000|2020-11-10 13:50:00|1063.5|1063|1065.5|1065|1066|1065.5|1063.5|1062.5|136725
1605016500000|2020-11-10 13:55:00|1065|1064.5|1066|1065|1066|1065.5|1064.5|1064|86041
1605016800000|2020-11-10 14:00:00|1065.5|1064.5|1065.5|1065|1067.5|1067|1064.5|1064|245873
1605017100000|2020-11-10 14:05:00|1066|1064.5|1065|1064.5|1067.5|1067|1065|1064.5|114968
1605017400000|2020-11-10 14:10:00|1064.5|1064|1063|1062.5|1066|1065.5|1062.5|1062|155680
1605017700000|2020-11-10 14:15:00|1063.5|1063|1057.5|1057|1064|1063.5|1057.5|1056.5|177305
1605018000000|2020-11-10 14:20:00|1058|1057.5|1060|1059.5|1061|1060|1056.5|1055.5|213897
1605018300000|2020-11-10 14:25:00|1060.5|1060|1066.5|1066|1067.5|1067|1059.5|1059|300051
1605018600000|2020-11-10 14:30:00|1066|1065.5|1058.5|1057.5|1067|1066.5|1058.5|1057.5|272548
1605018900000|2020-11-10 14:35:00|1058|1057|1062|1061|1062|1061.5|1056.5|1056|170486
1605019200000|2020-11-10 14:40:00|1061.5|1061.5|1062|1061|1063.5|1063|1058.5|1058|144397
1605019500000|2020-11-10 14:45:00|1061.5|1060.5|1064.5|1063.5|1064.5|1063.5|1061|1060.5|141822
1605019800000|2020-11-10 14:50:00|1064|1064|1061|1060|1064.5|1064|1061|1060|268105
1605020100000|2020-11-10 14:55:00|1060.5|1059.5|1064|1063|1064|1063.5|1060.5|1059.5|158505
1605020400000|2020-11-10 15:00:00|1063.5|1062.5|1067.5|1067|1068|1067|1062.5|1062|183106
1605020700000|2020-11-10 15:05:00|1067|1066.5|1065.5|1065|1067.5|1066.5|1063.5|1063|134289
1605021000000|2020-11-10 15:10:00|1066|1065.5|1067|1066.5|1068|1067.5|1066|1065|167950
1605021300000|2020-11-10 15:15:00|1066.5|1066|1065|1064.5|1067.5|1067|1064.5|1064|150036
1605021600000|2020-11-10 15:20:00|1065.5|1065|1064|1063|1066|1065|1062|1061.5|110483
1605021900000|2020-11-10 15:25:00|1064.5|1063.5|1064.5|1063.5|1064.5|1064|1062|1061.5|107002
1605022200000|2020-11-10 15:30:00|1065|1064|1067.5|1066.5|1067.5|1067|1064|1063.5|121156
1605022500000|2020-11-10 15:35:00|1067|1067|1066|1065.5|1067.5|1067|1065.5|1065|204942
1605022800000|2020-11-10 15:40:00|1066.5|1066|1067.5|1067|1068|1067.5|1066|1065.5|279761
1605023100000|2020-11-10 15:45:00|1067|1066.5|1067.5|1067|1068|1067.5|1065.5|1065|648663
1605023400000|2020-11-10 15:50:00|1068|1067.5|1068.5|1068|1069|1068.5|1067.5|1067|335033
1605023700000|2020-11-10 15:55:00|1069|1068.5|1071|1070.5|1072|1071.5|1069|1068|552172
1605024000000|2020-11-10 16:00:00|1071.5|1071|1071.5|1071|1071.5|1071|1070.5|1070|343126
1605024300000|2020-11-10 16:05:00|1072|1071.5|1071.5|1071|1072|1071.5|1070|1069.5|350356
1605024600000|2020-11-10 16:10:00|1071|1070.5|1071|1070.5|1073.5|1073|1071|1070.5|342399
1605024900000|2020-11-10 16:15:00|1071.5|1071|1072.5|1071.5|1072.5|1071.5|1070.5|1070|351814
1604995200000|2020-11-10 08:00:00|1027|1022|1038.5|1036.5|1039|1038|1023.5|1022|505805
1604995500000|2020-11-10 08:05:00|1039|1037|1033|1032|1042|1041.5|1033|1031.5|358180
1604995800000|2020-11-10 08:10:00|1032.5|1031.5|1030.5|1029.5|1032.5|1031.5|1025.5|1025|199360
1604996100000|2020-11-10 08:15:00|1031|1030|1035.5|1034.5|1037|1036|1030.5|1030|311944
1604996400000|2020-11-10 08:20:00|1036|1035|1040|1039|1042.5|1042|1036|1035|258187
1604996700000|2020-11-10 08:25:00|1040.5|1039.5|1041|1040|1044|1043.5|1039|1038.5|180853
1604997000000|2020-11-10 08:30:00|1040.5|1040.5|1041|1040.5|1042|1041.5|1039|1038.5|176781
1604997300000|2020-11-10 08:35:00|1041.5|1040|1040|1039|1041.5|1041|1038.5|1037|78022
1604997600000|2020-11-10 08:40:00|1040.5|1039.5|1041.5|1040.5|1043|1042.5|1040.5|1039.5|189160
1604997900000|2020-11-10 08:45:00|1042|1041|1045|1044.5|1045|1044.5|1042|1041|207573
1604998200000|2020-11-10 08:50:00|1044.5|1044|1047|1046.5|1047|1046.5|1044|1043.5|225964
1604998500000|2020-11-10 08:55:00|1047.5|1047|1047.5|1047|1048|1047.5|1046.5|1046|235497
1604998800000|2020-11-10 09:00:00|1048|1047.5|1049.5|1048.5|1050|1049.5|1047.5|1047|340238
1604999100000|2020-11-10 09:05:00|1049|1049|1045.5|1045|1049.5|1049|1045|1044|306682
1604999400000|2020-11-10 09:10:00|1046|1045.5|1043.5|1043|1046|1045.5|1043|1042.5|267556
1604999700000|2020-11-10 09:15:00|1043|1042.5|1047|1046.5|1048|1047.5|1042.5|1042|264000
1605000000000|2020-11-10 09:20:00|1046.5|1046|1048|1047.5|1048|1047.5|1046|1045|135845
1605000300000|2020-11-10 09:25:00|1047.5|1047|1049.5|1049|1050|1049|1047|1046.5|247751
1605000600000|2020-11-10 09:30:00|1049|1048.5|1049.5|1049|1050|1049.5|1048.5|1048|166040
1605000900000|2020-11-10 09:35:00|1050|1049.5|1049.5|1049|1050|1049.5|1047|1046.5|156825
1605001200000|2020-11-10 09:40:00|1050|1048.5|1054|1053.5|1054|1053.5|1049|1048.5|765815
1605001500000|2020-11-10 09:45:00|1054.5|1054|1059|1058.5|1059.5|1059|1054.5|1053.5|374853
1605001800000|2020-11-10 09:50:00|1059.5|1058|1056.5|1056|1059.5|1058|1054|1053.5|276168
1605002100000|2020-11-10 09:55:00|1057|1056.5|1057|1056.5|1058|1057.5|1055.5|1055|161152
1605002400000|2020-11-10 10:00:00|1057.5|1056|1062.5|1062|1063|1062|1056|1055.5|437278
1605002700000|2020-11-10 10:05:00|1063|1062.5|1062.5|1062|1063.5|1063|1060|1059.5|200383
1605003000000|2020-11-10 10:10:00|1062|1061.5|1064.5|1063.5|1065|1064.5|1061|1060.5|193205
1605003300000|2020-11-10 10:15:00|1063.5|1063|1063|1062.5|1064.5|1064|1062.5|1062|135552
1605003600000|2020-11-10 10:20:00|1062.5|1062|1062|1061.5|1064|1063.5|1062|1061|169850
1605003900000|2020-11-10 10:25:00|1062.5|1061|1053|1052|1062.5|1061.5|1052.5|1052|284279
1605004200000|2020-11-10 10:30:00|1052.5|1051.5|1054|1053|1055|1054.5|1049|1047.5|200135
1605004500000|2020-11-10 10:35:00|1053.5|1053.5|1056|1055.5|1058|1057|1052.5|1052|162702
1605004800000|2020-11-10 10:40:00|1056.5|1056|1055|1054.5|1057.5|1057|1054.5|1053.5|145306
1605005100000|2020-11-10 10:45:00|1054.5|1054|1053.5|1053|1056|1055.5|1052.5|1051.5|98851
1605005400000|2020-11-10 10:50:00|1054|1053.5|1055|1054.5|1055|1054.5|1052.5|1052|79401
1605005700000|2020-11-10 10:55:00|1055.5|1055|1053.5|1052.5|1056|1055.5|1053|1052|116012
1605006000000|2020-11-10 11:00:00|1053|1053|1054|1053.5|1054.5|1054|1050.5|1050|77001
1605006300000|2020-11-10 11:05:00|1054.5|1054|1056.5|1055.5|1056.5|1055.5|1053|1052.5|99743
1605006600000|2020-11-10 11:10:00|1056|1056|1056|1055|1058|1057|1056|1055|78807
1605006900000|2020-11-10 11:15:00|1055.5|1055.5|1055.5|1055|1056|1055.5|1053.5|1053|92400
1605007200000|2020-11-10 11:20:00|1056|1055.5|1057|1056|1057|1056|1055.5|1055|44993
1605007500000|2020-11-10 11:25:00|1057.5|1056.5|1053.5|1052.5|1058|1057|1053|1052|78095
1605007800000|2020-11-10 11:30:00|1053|1053|1057|1056|1057|1056.5|1053|1052.5|102284
1605008100000|2020-11-10 11:35:00|1056.5|1055.5|1059|1058.5|1059.5|1058.5|1056|1055|149541
1605008400000|2020-11-10 11:40:00|1058.5|1058|1056|1055|1060|1059.5|1055.5|1055|99967
1605008700000|2020-11-10 11:45:00|1055.5|1055.5|1050|1049.5|1056.5|1055.5|1050|1049.5|125759
1605009000000|2020-11-10 11:50:00|1050.5|1050|1051.5|1051|1051.5|1051|1046|1045.5|114002
1605009300000|2020-11-10 11:55:00|1052|1051.5|1061|1060.5|1061|1060.5|1051.5|1050.5|341556
1605009600000|2020-11-10 12:00:00|1060.5|1060|1055.5|1054.5|1062|1061.5|1054.5|1053.5|308624
1605009900000|2020-11-10 12:05:00|1055|1053.5|1055.5|1054.5|1058|1057.5|1054.5|1053.5|60461
1605010200000|2020-11-10 12:10:00|1055|1055|1054.5|1054|1056|1055|1054.5|1054|59827
1605010500000|2020-11-10 12:15:00|1054|1053.5|1055|1054.5|1055.5|1055|1053.5|1052.5|57998
1605010800000|2020-11-10 12:20:00|1054.5|1054|1054|1053.5|1055.5|1054.5|1053|1052.5|62529
1605011100000|2020-11-10 12:25:00|1054.5|1054|1057|1056|1057|1056.5|1054|1053.5|98932
1605011400000|2020-11-10 12:30:00|1056.5|1056.5|1059|1058.5|1060|1059.5|1056|1055.5|135449
1605011700000|2020-11-10 12:35:00|1059.5|1059|1060.5|1060|1061|1060.5|1058.5|1058|136305
1605012000000|2020-11-10 12:40:00|1061|1060.5|1062|1061.5|1062.5|1062|1060.5|1060|146434
1605012300000|2020-11-10 12:45:00|1061.5|1061|1062|1061.5|1063|1062|1061|1060|78764
1605012600000|2020-11-10 12:50:00|1062.5|1062|1063|1062.5|1064|1063.5|1061|1060.5|316614
1605012900000|2020-11-10 12:55:00|1062.5|1062|1062.5|1062|1063.5|1063|1062|1061.5|65326
1605013200000|2020-11-10 13:00:00|1063|1061.5|1063.5|1063|1063.5|1063|1062.5|1061.5|52797
1605013500000|2020-11-10 13:05:00|1063|1062.5|1061.5|1061|1063.5|1062.5|1060.5|1060|99995
1605013800000|2020-11-10 13:10:00|1062|1060.5|1064|1063.5|1064.5|1064|1061.5|1060.5|228412
1605014100000|2020-11-10 13:15:00|1063.5|1063|1064|1063.5|1066|1065.5|1063|1062.5|236833
1605014400000|2020-11-10 13:20:00|1064.5|1064|1064|1063.5|1065|1064.5|1064|1063.5|37085
1605014700000|2020-11-10 13:25:00|1064.5|1063|1065.5|1064.5|1065.5|1065|1063|1062.5|69902
1605015000000|2020-11-10 13:30:00|1065|1065|1064|1063.5|1065.5|1065|1063.5|1063|58417
1605015300000|2020-11-10 13:35:00|1064.5|1064|1063.5|1063|1065.5|1065|1063|1062.5|108665
1605015600000|2020-11-10 13:40:00|1064|1063.5|1062.5|1061.5|1064|1063.5|1061|1060|55085
1605015900000|2020-11-10 13:45:00|1062|1061|1063|1062.5|1064|1063|1061.5|1060.5|105779
1605016200000|2020-11-10 13:50:00|1063.5|1063|1065.5|1065|1066|1065.5|1063.5|1062.5|136725
1605016500000|2020-11-10 13:55:00|1065|1064.5|1066|1065|1066|1065.5|1064.5|1064|86041
1605016800000|2020-11-10 14:00:00|1065.5|1064.5|1065.5|1065|1067.5|1067|1064.5|1064|245873
1605017100000|2020-11-10 14:05:00|1066|1064.5|1065|1064.5|1067.5|1067|1065|1064.5|114968
1605017400000|2020-11-10 14:10:00|1064.5|1064|1063|1062.5|1066|1065.5|1062.5|1062|155680
1605017700000|2020-11-10 14:15:00|1063.5|1063|1057.5|1057|1064|1063.5|1057.5|1056.5|177305
1605018000000|2020-11-10 14:20:00|1058|1057.5|1060|1059.5|1061|1060|1056.5|1055.5|213897
1605018300000|2020-11-10 14:25:00|1060.5|1060|1066.5|1066|1067.5|1067|1059.5|1059|300051
1605018600000|2020-11-10 14:30:00|1066|1065.5|1058.5|1057.5|1067|1066.5|1058.5|1057.5|272548
1605018900000|2020-11-10 14:35:00|1058|1057|1062|1061|1062|1061.5|1056.5|1056|170486
1605019200000|2020-11-10 14:40:00|1061.5|1061.5|1062|1061|1063.5|1063|1058.5|1058|144397
1605019500000|2020-11-10 14:45:00|1061.5|1060.5|1064.5|1063.5|1064.5|1063.5|1061|1060.5|141822
1605019800000|2020-11-10 14:50:00|1064|1064|1061|1060|1064.5|1064|1061|1060|268105
1605020100000|2020-11-10 14:55:00|1060.5|1059.5|1064|1063|1064|1063.5|1060.5|1059.5|158505
1605020400000|2020-11-10 15:00:00|1063.5|1062.5|1067.5|1067|1068|1067|1062.5|1062|183106
1605020700000|2020-11-10 15:05:00|1067|1066.5|1065.5|1065|1067.5|1066.5|1063.5|1063|134289
1605021000000|2020-11-10 15:10:00|1066|1065.5|1067|1066.5|1068|1067.5|1066|1065|167950
1605021300000|2020-11-10 15:15:00|1066.5|1066|1065|1064.5|1067.5|1067|1064.5|1064|150036
1605021600000|2020-11-10 15:20:00|1065.5|1065|1064|1063|1066|1065|1062|1061.5|110483
1605021900000|2020-11-10 15:25:00|1064.5|1063.5|1064.5|1063.5|1064.5|1064|1062|1061.5|107002
1605022200000|2020-11-10 15:30:00|1065|1064|1067.5|1066.5|1067.5|1067|1064|1063.5|121156
1605022500000|2020-11-10 15:35:00|1067|1067|1066|1065.5|1067.5|1067|1065.5|1065|204942
1605022800000|2020-11-10 15:40:00|1066.5|1066|1067.5|1067|1068|1067.5|1066|1065.5|279761
1605023100000|2020-11-10 15:45:00|1067|1066.5|1067.5|1067|1068|1067.5|1065.5|1065|648663
1605023400000|2020-11-10 15:50:00|1068|1067.5|1068.5|1068|1069|1068.5|1067.5|1067|335033
1605023700000|2020-11-10 15:55:00|1069|1068.5|1071|1070.5|1072|1071.5|1069|1068|552172
1605024000000|2020-11-10 16:00:00|1071.5|1071|1071.5|1071|1071.5|1071|1070.5|1070|343126
1605024300000|2020-11-10 16:05:00|1072|1071.5|1071.5|1071|1072|1071.5|1070|1069.5|350356
1605024600000|2020-11-10 16:10:00|1071|1070.5|1071|1070.5|1073.5|1073|1071|1070.5|342399
1605024900000|2020-11-10 16:15:00|1071.5|1071|1072.5|1071.5|1072.5|1071.5|1070.5|1070|351814
1605081600000|2020-11-11 08:00:00|1074|1070|1082|1080.5|1082|1081|1071|1070|430383
1605081900000|2020-11-11 08:05:00|1081.5|1081|1084|1082.5|1084|1083|1077.5|1076|182324
1605082200000|2020-11-11 08:10:00|1083.5|1082|1079.5|1079|1083.5|1082|1078.5|1078|118942
1605082500000|2020-11-11 08:15:00|1079|1078.5|1072.5|1071.5|1080|1079|1072.5|1071|151289
1605082800000|2020-11-11 08:20:00|1072|1071|1073.5|1072.5|1077.5|1076|1070.5|1069.5|210244
1605083100000|2020-11-11 08:25:00|1074|1073|1076|1075|1078|1077.5|1074|1073|116180
1605083400000|2020-11-11 08:30:00|1075.5|1074.5|1071.5|1070.5|1075.5|1074.5|1070.5|1069.5|189889
1605083700000|2020-11-11 08:35:00|1072|1071|1075.5|1074|1077|1076|1071|1070|148217
1605084000000|2020-11-11 08:40:00|1075|1074.5|1077.5|1076.5|1079.5|1079|1075|1074|141631
1605084300000|2020-11-11 08:45:00|1077|1075.5|1076.5|1075.5|1079|1078.5|1075|1074|144730
1605084600000|2020-11-11 08:50:00|1077|1076|1072.5|1071.5|1077|1076.5|1070|1069.5|108889
1605084900000|2020-11-11 08:55:00|1073|1072|1076.5|1075.5|1077.5|1077|1072.5|1072|130065
1605085200000|2020-11-11 09:00:00|1077|1076|1078|1077|1080|1079|1077|1076|116974
1605085500000|2020-11-11 09:05:00|1077.5|1077.5|1075.5|1074.5|1078.5|1078|1074|1073.5|89123
1605085800000|2020-11-11 09:10:00|1076|1075|1075|1074|1077|1076|1074|1073.5|94259
1605086100000|2020-11-11 09:15:00|1075.5|1074.5|1077.5|1076.5|1078.5|1078|1075|1074|149336
1605086400000|2020-11-11 09:20:00|1078|1077|1078.5|1077.5|1080.5|1080|1078|1077|66528
1605086700000|2020-11-11 09:25:00|1078|1077|1075.5|1074.5|1078|1077.5|1075|1074|67949
1605087000000|2020-11-11 09:30:00|1075|1074|1071.5|1070.5|1076.5|1075.5|1071.5|1070.5|164818
1605087300000|2020-11-11 09:35:00|1072|1071|1074.5|1073.5|1074.5|1073.5|1071|1070.5|59178
1605087600000|2020-11-11 09:40:00|1075|1074|1076.5|1075.5|1077|1076|1074|1073.5|164063
1605087900000|2020-11-11 09:45:00|1076|1075|1079|1078|1079|1078|1075.5|1075|72865
1605088200000|2020-11-11 09:50:00|1078.5|1077.5|1078.5|1077.5|1078.5|1078|1076.5|1076|184495
1605088500000|2020-11-11 09:55:00|1079|1078|1078.5|1078|1079.5|1079|1076.5|1076|83547
1605088800000|2020-11-11 10:00:00|1079|1077.5|1079.5|1078.5|1079.5|1078.5|1078.5|1077.5|26738
1605089100000|2020-11-11 10:05:00|1079|1078|1077.5|1076.5|1079|1078|1077|1076.5|89421
1605089400000|2020-11-11 10:10:00|1078|1077|1077.5|1076.5|1078|1077|1076|1075.5|66125
1605089700000|2020-11-11 10:15:00|1078|1077|1078|1077|1079|1078|1077.5|1076.5|57293
1605090000000|2020-11-11 10:20:00|1078.5|1077.5|1079.5|1078.5|1080.5|1079.5|1078.5|1077.5|141223
1605090300000|2020-11-11 10:25:00|1079|1078|1079|1078.5|1080.5|1079.5|1078.5|1078|55979
1605090600000|2020-11-11 10:30:00|1079.5|1079|1078.5|1078|1080|1079|1078|1077.5|45953
1605090900000|2020-11-11 10:35:00|1079|1077.5|1076|1075.5|1079|1077.5|1076|1075.5|46844
1605091200000|2020-11-11 10:40:00|1075.5|1075|1076|1075.5|1077.5|1077|1074.5|1074|54252
1605091500000|2020-11-11 10:45:00|1075.5|1075|1075|1074.5|1076|1075.5|1074.5|1074|60758
1605091800000|2020-11-11 10:50:00|1075.5|1075|1077|1076|1077|1076.5|1075|1074.5|25441
1605092100000|2020-11-11 10:55:00|1076.5|1076.5|1076|1075|1077.5|1077|1075.5|1075|59973
1605092400000|2020-11-11 11:00:00|1075.5|1075.5|1079|1078|1079|1078.5|1075.5|1075.5|106916
1605092700000|2020-11-11 11:05:00|1078.5|1078.5|1077|1076.5|1080|1079.5|1077|1076.5|62184
1605093000000|2020-11-11 11:10:00|1077.5|1077|1075.5|1074.5|1078|1077.5|1075.5|1074.5|23426
1605093300000|2020-11-11 11:15:00|1076|1075|1076|1075.5|1077|1076.5|1076|1074.5|39668
1605093600000|2020-11-11 11:20:00|1076.5|1076|1076.5|1076|1077.5|1077|1076|1075.5|38824
1605093900000|2020-11-11 11:25:00|1077|1076.5|1079|1078|1079|1078.5|1077|1076.5|66040
1605094200000|2020-11-11 11:30:00|1078.5|1078.5|1077.5|1077|1079|1078.5|1077|1076.5|30047
1605094500000|2020-11-11 11:35:00|1078|1077.5|1077.5|1077|1078.5|1078|1077|1076.5|78615
1605094800000|2020-11-11 11:40:00|1077|1076.5|1076.5|1075.5|1077.5|1076.5|1075.5|1074.5|75045
1605095100000|2020-11-11 11:45:00|1077|1076|1077.5|1077|1078|1077.5|1076.5|1075.5|95476
1605095400000|2020-11-11 11:50:00|1078|1076.5|1076|1075.5|1078|1077|1076|1075.5|63042
1605095700000|2020-11-11 11:55:00|1076.5|1076|1076.5|1076|1077|1076.5|1075|1074.5|62619
1605096000000|2020-11-11 12:00:00|1076|1075.5|1076|1075.5|1076.5|1076|1075.5|1075|82233
1605096300000|2020-11-11 12:05:00|1075.5|1075|1076|1075|1077|1076.5|1074.5|1074|157990
1605096600000|2020-11-11 12:10:00|1076.5|1075.5|1075.5|1074.5|1076.5|1076|1074.5|1074|58146
1605096900000|2020-11-11 12:15:00|1076|1075|1079|1078.5|1080|1079.5|1076|1075|114962
1605097200000|2020-11-11 12:20:00|1079.5|1079|1081|1080.5|1081|1080.5|1079.5|1079|76331
1605097500000|2020-11-11 12:25:00|1081.5|1081|1080.5|1080|1082.5|1082|1080|1079.5|101536
1605097800000|2020-11-11 12:30:00|1080|1079.5|1080|1079.5|1081.5|1081|1080|1079.5|66394
1605098100000|2020-11-11 12:35:00|1080.5|1080|1080.5|1079.5|1081.5|1080.5|1080|1079.5|27690
1605098400000|2020-11-11 12:40:00|1081|1080|1082|1081.5|1083|1082|1080.5|1080|163802
1605098700000|2020-11-11 12:45:00|1081.5|1081|1081|1080.5|1082|1081|1080.5|1079.5|31802
1605099000000|2020-11-11 12:50:00|1081.5|1081|1080.5|1079.5|1083|1082.5|1080.5|1079.5|77426
1605099300000|2020-11-11 12:55:00|1080|1079|1079.5|1078.5|1080|1079|1077.5|1076.5|93219
1605099600000|2020-11-11 13:00:00|1079|1079|1078|1077.5|1080.5|1080|1077|1076.5|155774
1605099900000|2020-11-11 13:05:00|1077.5|1077|1078|1077|1080|1079.5|1077|1076|97672
1605100200000|2020-11-11 13:10:00|1077.5|1077.5|1078|1077.5|1078.5|1078|1077|1076.5|67754
1605100500000|2020-11-11 13:15:00|1078.5|1078|1077|1076.5|1079|1078|1077|1076.5|48183
1605100800000|2020-11-11 13:20:00|1077.5|1077|1077.5|1076.5|1079|1078.5|1076.5|1076|84532
1605101100000|2020-11-11 13:25:00|1077|1077|1078|1077.5|1078|1077.5|1075.5|1075|52638
1605101400000|2020-11-11 13:30:00|1078.5|1078|1075.5|1075|1079.5|1079|1075.5|1075|124516
1605101700000|2020-11-11 13:35:00|1076|1075.5|1075|1074.5|1076|1075.5|1074.5|1074|221281
1605102000000|2020-11-11 13:40:00|1074.5|1074|1073.5|1073|1074.5|1074|1073|1072.5|90155
1605102300000|2020-11-11 13:45:00|1074|1073.5|1073.5|1073|1075|1074.5|1073.5|1073|81305
1605102600000|2020-11-11 13:50:00|1073|1072.5|1073|1072.5|1075|1074.5|1072.5|1072|162944
1605102900000|2020-11-11 13:55:00|1072|1071.5|1072|1071.5|1072|1071.5|1071.5|1071|268422
1605103200000|2020-11-11 14:00:00|1071.5|1071|1072|1071.5|1072|1071.5|1071.5|1071|213172
1605103500000|2020-11-11 14:05:00|1071.5|1071|1070.5|1070|1072|1071.5|1070.5|1070|262830
1605103800000|2020-11-11 14:10:00|1070|1069.5|1073|1072.5|1073|1072.5|1069.5|1069|224238
1605104100000|2020-11-11 14:15:00|1073.5|1072|1073|1072.5|1073.5|1073|1072.5|1072|98058
1605104400000|2020-11-11 14:20:00|1072.5|1072|1073|1072|1073|1072.5|1072.5|1072|88012
1605104700000|2020-11-11 14:25:00|1072.5|1072.5|1073|1072|1073|1072.5|1071|1070|68479
1605105000000|2020-11-11 14:30:00|1072.5|1072.5|1072|1071|1073|1072.5|1069.5|1069|183955
1605105300000|2020-11-11 14:35:00|1071.5|1070.5|1069|1068|1071.5|1070.5|1067.5|1067|245954
1605105600000|2020-11-11 14:40:00|1068.5|1068.5|1068|1067|1069|1068.5|1065|1064.5|182940
1605105900000|2020-11-11 14:45:00|1068.5|1068|1070|1069.5|1071.5|1070.5|1067|1066|80500
1605106200000|2020-11-11 14:50:00|1070.5|1070|1069|1068.5|1071|1070.5|1069|1068|147231
1605106500000|2020-11-11 14:55:00|1068.5|1068|1067|1066.5|1069|1068.5|1065.5|1064.5|102616
1605106800000|2020-11-11 15:00:00|1067.5|1066|1068|1067|1068.5|1067.5|1065.5|1065|132983
1605107100000|2020-11-11 15:05:00|1068.5|1067.5|1065|1064.5|1069|1068.5|1064.5|1064|109448
1605107400000|2020-11-11 15:10:00|1065.5|1065|1067|1066.5|1068|1067.5|1065|1064.5|107718
1605107700000|2020-11-11 15:15:00|1066.5|1066|1067|1066|1068|1067.5|1066|1065.5|136684
1605108000000|2020-11-11 15:20:00|1066.5|1065.5|1065.5|1064.5|1068.5|1068|1065|1064.5|121641
1605108300000|2020-11-11 15:25:00|1066|1065|1069|1068|1069.5|1068.5|1066|1064.5|93315
1605108600000|2020-11-11 15:30:00|1069.5|1068.5|1071|1070.5|1071.5|1070.5|1069|1068.5|131864
1605108900000|2020-11-11 15:35:00|1071.5|1071|1070.5|1070|1071.5|1071|1069|1068|121805
1605109200000|2020-11-11 15:40:00|1071|1070.5|1072|1071|1072|1071.5|1071|1070|95909
1605109500000|2020-11-11 15:45:00|1071.5|1071.5|1073|1072.5|1073|1072.5|1071|1070.5|134095
1605109800000|2020-11-11 15:50:00|1073.5|1073|1071.5|1070.5|1073.5|1073|1071|1070.5|187241
1605110100000|2020-11-11 15:55:00|1071|1071|1073|1072.5|1073.5|1072.5|1071|1070.5|101497
1605110400000|2020-11-11 16:00:00|1072.5|1072|1072.5|1072|1074|1073|1072.5|1072|129598
1605110700000|2020-11-11 16:05:00|1072|1071.5|1075|1074.5|1075|1074.5|1072|1071.5|117526
1605111000000|2020-11-11 16:10:00|1075.5|1075|1075|1074.5|1076|1075.5|1074.5|1074|348117
1605111300000|2020-11-11 16:15:00|1074.5|1074|1075|1074.5|1075|1074.5|1073.5|1073|204542
1605168000000|2020-11-12 08:00:00|1056.5|1052|1063|1061|1063|1061|1053.5|1052|233954
1605168300000|2020-11-12 08:05:00|1063.5|1061.5|1064|1062.5|1067|1066|1061.5|1060|141539
1605168600000|2020-11-12 08:10:00|1063.5|1064|1067.5|1066.5|1068.5|1067.5|1063.5|1062.5|112415
1605168900000|2020-11-12 08:15:00|1068|1067|1071|1070|1071|1070|1064.5|1064|133163
1605169200000|2020-11-12 08:20:00|1071.5|1070.5|1073|1072|1073.5|1073|1070.5|1070|145298
1605169500000|2020-11-12 08:25:00|1073.5|1072.5|1073|1072|1074|1073|1071|1070|59246
1605169800000|2020-11-12 08:30:00|1072.5|1071.5|1073.5|1072.5|1074|1073|1071|1070.5|35409
1605170100000|2020-11-12 08:35:00|1073|1072|1073|1072|1074.5|1073.5|1071.5|1071|49596
1605170400000|2020-11-12 08:40:00|1072.5|1071.5|1068|1067|1072.5|1071.5|1066.5|1065|115507
1605170700000|2020-11-12 08:45:00|1068.5|1067.5|1070|1069|1071.5|1071|1067.5|1066.5|111247
1605171000000|2020-11-12 08:50:00|1069.5|1069.5|1068.5|1068|1070|1069.5|1068|1067|92766
1605171300000|2020-11-12 08:55:00|1069|1068.5|1069|1068|1070|1069.5|1068|1067.5|70237
1605171600000|2020-11-12 09:00:00|1069.5|1068.5|1070|1069|1071|1070.5|1069|1068.5|118934
1605171900000|2020-11-12 09:05:00|1070.5|1069.5|1068.5|1068|1071.5|1070.5|1068|1067|77520
1605172200000|2020-11-12 09:10:00|1068|1067.5|1067|1066|1068|1067.5|1065.5|1065|86201
1605172500000|2020-11-12 09:15:00|1067.5|1066.5|1068|1067.5|1068|1067.5|1067|1066|27826
1605172800000|2020-11-12 09:20:00|1067.5|1067|1070.5|1069.5|1070.5|1070|1067.5|1067|81537
1605173100000|2020-11-12 09:25:00|1071|1070|1069.5|1068.5|1071|1070.5|1069|1068.5|50728
1605173400000|2020-11-12 09:30:00|1070|1069|1070.5|1069.5|1071.5|1070.5|1069.5|1069|66225
1605173700000|2020-11-12 09:35:00|1070|1069|1069.5|1068.5|1071|1070.5|1069|1068.5|28423
1605174000000|2020-11-12 09:40:00|1070|1069|1069.5|1069|1070|1069.5|1067.5|1067|146749
1605174300000|2020-11-12 09:45:00|1070|1068.5|1071.5|1070.5|1071.5|1070.5|1068|1067.5|88239
1605174600000|2020-11-12 09:50:00|1071|1070|1071.5|1070.5|1071.5|1070.5|1068.5|1067.5|109969
1605174900000|2020-11-12 09:55:00|1071|1070|1069.5|1069|1071.5|1070.5|1069.5|1069|38064
1605175200000|2020-11-12 10:00:00|1070|1068.5|1070.5|1069.5|1070.5|1069.5|1068.5|1067.5|48885
1605175500000|2020-11-12 10:05:00|1070|1069|1071.5|1070.5|1072|1071|1070|1069|76691
1605175800000|2020-11-12 10:10:00|1072|1071|1072.5|1071.5|1072.5|1072|1071|1070.5|54094
1605176100000|2020-11-12 10:15:00|1072|1072|1072.5|1071.5|1073.5|1073|1071.5|1071|77424
1605176400000|2020-11-12 10:20:00|1073|1072|1073|1072.5|1074|1073|1072.5|1072|43888
1605176700000|2020-11-12 10:25:00|1073.5|1073|1074.5|1073.5|1074.5|1074|1073|1072.5|65386
1605177000000|2020-11-12 10:30:00|1074|1074|1075|1074.5|1075|1074.5|1074|1073.5|43001
1605177300000|2020-11-12 10:35:00|1074.5|1074|1076.5|1075.5|1076.5|1076|1074.5|1074|131064
1605177600000|2020-11-12 10:40:00|1076|1075|1076|1075.5|1076.5|1076|1075|1074.5|74424
1605177900000|2020-11-12 10:45:00|1075.5|1075|1073|1072.5|1075.5|1075|1072.5|1072|118445
1605178200000|2020-11-12 10:50:00|1072.5|1072|1072|1071.5|1073|1072.5|1071|1070.5|34003
1605178500000|2020-11-12 10:55:00|1072.5|1072|1072|1071|1073|1072.5|1072|1071|42411
1605178800000|2020-11-12 11:00:00|1071.5|1071.5|1070|1069.5|1072|1071.5|1069.5|1069|90306
1605179100000|2020-11-12 11:05:00|1070.5|1070|1073|1072.5|1073|1072.5|1070.5|1070|24459
1605179400000|2020-11-12 11:10:00|1072.5|1072|1073.5|1072.5|1074.5|1074|1072.5|1072|48067
1605179700000|2020-11-12 11:15:00|1073|1073|1073|1072.5|1074.5|1074|1072.5|1072|26940
1605180000000|2020-11-12 11:20:00|1072.5|1072|1071.5|1070.5|1072.5|1072|1071|1070.5|31868
1605180300000|2020-11-12 11:25:00|1072|1071|1070.5|1070|1072|1071|1070|1069.5|31781
1605180600000|2020-11-12 11:30:00|1071|1070.5|1072|1071|1072|1071.5|1070|1069.5|55098
1605180900000|2020-11-12 11:35:00|1071.5|1071.5|1070|1069.5|1072|1071.5|1070|1069.5|33020
1605181200000|2020-11-12 11:40:00|1070.5|1070|1070.5|1070|1070.5|1070|1070|1069.5|6937
1605181500000|2020-11-12 11:45:00|1070|1069.5|1071.5|1071|1073|1072|1070|1069.5|57536
1605181800000|2020-11-12 11:50:00|1072|1071.5|1071.5|1071|1072.5|1072|1071|1070.5|47591
1605182100000|2020-11-12 11:55:00|1071|1070.5|1069.5|1069|1071|1070.5|1069.5|1068.5|47947
1605182400000|2020-11-12 12:00:00|1069|1068.5|1067.5|1067|1069|1068.5|1066.5|1066|110074
1605182700000|2020-11-12 12:05:00|1067|1066.5|1066.5|1066|1067|1066.5|1065.5|1065|49264
1605183000000|2020-11-12 12:10:00|1066|1065.5|1067|1066.5|1067.5|1066.5|1066|1065.5|50165
1605183300000|2020-11-12 12:15:00|1066.5|1066|1069|1068.5|1069|1068.5|1066.5|1066|43888
1605183600000|2020-11-12 12:20:00|1068.5|1068|1069|1068|1069.5|1069|1068|1067.5|67491
1605183900000|2020-11-12 12:25:00|1068.5|1068.5|1068|1067.5|1069|1068.5|1067.5|1067|47534
1605184200000|2020-11-12 12:30:00|1067.5|1067|1067.5|1066.5|1068|1067.5|1066.5|1066|36394
1605184500000|2020-11-12 12:35:00|1067|1066|1067.5|1067|1068|1067.5|1066.5|1066|39220
1605184800000|2020-11-12 12:40:00|1067|1066.5|1067.5|1067|1067.5|1067|1066.5|1066|47362
1605185100000|2020-11-12 12:45:00|1068|1067.5|1067|1066.5|1068.5|1068|1067|1066.5|47883
1605185400000|2020-11-12 12:50:00|1066.5|1066|1063.5|1062.5|1067|1066.5|1062.5|1062|375699
1605185700000|2020-11-12 12:55:00|1063|1063|1062|1061.5|1064.5|1064|1061.5|1061|108559
1605186000000|2020-11-12 13:00:00|1062.5|1061|1063.5|1063|1063.5|1063|1061|1060.5|51338
1605186300000|2020-11-12 13:05:00|1064|1063.5|1063|1062.5|1064.5|1064|1063|1062.5|79574
1605186600000|2020-11-12 13:10:00|1062.5|1062|1058.5|1058|1062.5|1062|1058.5|1058|133756
1605186900000|2020-11-12 13:15:00|1059|1058.5|1059|1058.5|1060.5|1060|1059|1058|41797
1605187200000|2020-11-12 13:20:00|1059.5|1059|1059.5|1059|1060.5|1059.5|1059|1058.5|65297
1605187500000|2020-11-12 13:25:00|1060|1059.5|1062|1061.5|1062|1061.5|1059.5|1059|77013
1605187800000|2020-11-12 13:30:00|1062.5|1061|1063|1062.5|1063.5|1062.5|1062|1061|95070
1605188100000|2020-11-12 13:35:00|1062.5|1062|1061|1060.5|1062.5|1062|1061|1060.5|40764
1605188400000|2020-11-12 13:40:00|1061.5|1061|1061|1060.5|1062|1061.5|1060.5|1060|54944
1605188700000|2020-11-12 13:45:00|1061.5|1061|1057.5|1057|1061.5|1061|1057.5|1056.5|93237
1605189000000|2020-11-12 13:50:00|1058|1057.5|1058|1057|1059|1058|1056.5|1056|89437
1605189300000|2020-11-12 13:55:00|1057.5|1057.5|1058.5|1057.5|1058.5|1057.5|1056|1055|91381
1605189600000|2020-11-12 14:00:00|1058|1057|1057|1056.5|1058|1057.5|1056.5|1056|32341
1605189900000|2020-11-12 14:05:00|1057.5|1056|1057.5|1056.5|1058|1057.5|1057|1056|64322
1605190200000|2020-11-12 14:10:00|1057|1056|1058.5|1058|1059|1058.5|1056.5|1056|43919
1605190500000|2020-11-12 14:15:00|1059|1058.5|1056.5|1056|1059|1058.5|1056.5|1056|66249
1605190800000|2020-11-12 14:20:00|1057|1055|1056.5|1056|1057.5|1057|1055.5|1055|158892
1605191100000|2020-11-12 14:25:00|1057|1056.5|1055.5|1055|1057|1056.5|1055|1054.5|167604
1605191400000|2020-11-12 14:30:00|1055|1054.5|1053|1052.5|1055|1054.5|1051.5|1051|294153
1605191700000|2020-11-12 14:35:00|1053.5|1052|1054|1053|1054.5|1054|1051.5|1051|131348
1605192000000|2020-11-12 14:40:00|1053.5|1053.5|1056|1055.5|1056.5|1055.5|1053.5|1053|127488
1605192300000|2020-11-12 14:45:00|1056.5|1056|1059|1058.5|1060|1059|1056|1055.5|145199
1605192600000|2020-11-12 14:50:00|1058.5|1058|1057.5|1056.5|1059|1058.5|1055.5|1055|149860
1605192900000|2020-11-12 14:55:00|1057|1056|1057|1056.5|1057.5|1057|1055|1054.5|120517
1605193200000|2020-11-12 15:00:00|1056.5|1056|1058.5|1058|1059.5|1059|1056|1055.5|122943
1605193500000|2020-11-12 15:05:00|1059|1058.5|1060.5|1060|1060.5|1060|1059|1058.5|155004
1605193800000|2020-11-12 15:10:00|1060|1059.5|1060.5|1060|1060.5|1060|1059|1058.5|91802
1605194100000|2020-11-12 15:15:00|1060|1059.5|1063|1062|1063|1062.5|1060|1059.5|95652
1605194400000|2020-11-12 15:20:00|1062.5|1061.5|1060.5|1060|1063|1061.5|1060.5|1060|153259
1605194700000|2020-11-12 15:25:00|1061|1060.5|1060.5|1060|1061.5|1060.5|1058.5|1058|103502
1605195000000|2020-11-12 15:30:00|1060|1059.5|1060.5|1060|1062|1061.5|1059.5|1058.5|122285
1605195300000|2020-11-12 15:35:00|1061|1059.5|1063|1062.5|1063|1062.5|1061|1059.5|105393
1605195600000|2020-11-12 15:40:00|1062.5|1062|1062.5|1061.5|1062.5|1062|1061.5|1061|99192
1605195900000|2020-11-12 15:45:00|1062|1061|1060|1059.5|1062|1061.5|1060|1059.5|131262
1605196200000|2020-11-12 15:50:00|1059.5|1059|1062.5|1062|1062.5|1062|1059.5|1059|118273
1605196500000|2020-11-12 15:55:00|1063|1061.5|1062|1061.5|1063|1062|1061.5|1061|114308
1605196800000|2020-11-12 16:00:00|1061.5|1061|1061|1060.5|1061.5|1061|1059|1058.5|127398
1605197100000|2020-11-12 16:05:00|1061.5|1061|1063|1062.5|1063|1062.5|1061|1060.5|123498
1605197400000|2020-11-12 16:10:00|1062.5|1062|1062|1061.5|1063|1062.5|1061.5|1061|158419
1605197700000|2020-11-12 16:15:00|1061.5|1061|1062|1061|1063|1062.5|1060.5|1060|246644
1605254400000|2020-11-13 08:00:00|1052|1050|1052|1050|1058.5|1057|1049.5|1048.5|610345
1605254700000|2020-11-13 08:05:00|1052.5|1050.5|1051.5|1051|1054|1053|1050.5|1050|53942
1605255000000|2020-11-13 08:10:00|1052|1051.5|1059|1057.5|1059|1058|1052|1051.5|81578
1605255300000|2020-11-13 08:15:00|1058.5|1058|1056.5|1055|1059.5|1058.5|1055.5|1055|105631
1605255600000|2020-11-13 08:20:00|1057|1055.5|1059.5|1059|1060|1059.5|1057|1055.5|67606
1605255900000|2020-11-13 08:25:00|1060|1058.5|1061|1060|1061|1060|1058.5|1057.5|84401
1605256200000|2020-11-13 08:30:00|1061.5|1060.5|1063.5|1062.5|1063.5|1063|1060|1059|28903
1605256500000|2020-11-13 08:35:00|1064|1063|1066|1065|1066|1065|1063|1062.5|72091
1605256800000|2020-11-13 08:40:00|1065.5|1065.5|1062.5|1061.5|1066.5|1065.5|1062|1061|76101
1605257100000|2020-11-13 08:45:00|1063|1062|1061.5|1061|1063.5|1062.5|1061.5|1061|38323
1605257400000|2020-11-13 08:50:00|1062|1061.5|1061|1060|1063|1062.5|1061|1060|39007
1605257700000|2020-11-13 08:55:00|1060.5|1060.5|1063|1062|1063|1062|1060.5|1060.5|17534
1605258000000|2020-11-13 09:00:00|1063.5|1062.5|1065|1064|1065|1064|1062|1061.5|36715
1605258300000|2020-11-13 09:05:00|1065.5|1064.5|1063.5|1063|1065.5|1064.5|1063.5|1063|39181
1605258600000|2020-11-13 09:10:00|1064|1063.5|1062.5|1061.5|1064|1063.5|1062|1061|80688
1605258900000|2020-11-13 09:15:00|1063|1062|1066|1065|1066.5|1065.5|1063|1062|77203
1605259200000|2020-11-13 09:20:00|1066.5|1065.5|1067|1066|1069|1067.5|1065.5|1064.5|143859
1605259500000|2020-11-13 09:25:00|1067.5|1066.5|1067|1066|1068|1067|1066.5|1066|63536
1605259800000|2020-11-13 09:30:00|1066.5|1065.5|1068|1067|1068.5|1067.5|1066.5|1065.5|133662
1605260100000|2020-11-13 09:35:00|1067.5|1066.5|1069|1068|1069|1068|1067|1066.5|18190
1605260400000|2020-11-13 09:40:00|1068.5|1067.5|1069.5|1069|1069.5|1069|1067.5|1066.5|25709
1605260700000|2020-11-13 09:45:00|1070|1069.5|1069|1068|1071|1070|1069|1068|95638
1605261000000|2020-11-13 09:50:00|1069.5|1068.5|1070|1069|1070.5|1070|1069|1068|33781
1605261300000|2020-11-13 09:55:00|1070.5|1069.5|1070|1069|1070.5|1070|1069.5|1069|30396
1605261600000|2020-11-13 10:00:00|1070.5|1069.5|1071|1070|1071.5|1071|1070.5|1069.5|37455
1605261900000|2020-11-13 10:05:00|1071.5|1070.5|1072.5|1072|1074|1073|1071.5|1070.5|48664
1605262200000|2020-11-13 10:10:00|1072|1071.5|1071|1070.5|1072.5|1072|1071|1070.5|35234
1605262500000|2020-11-13 10:15:00|1071.5|1071|1071.5|1071|1072|1071.5|1070|1069.5|73221
1605262800000|2020-11-13 10:20:00|1072|1071.5|1071.5|1071|1072|1071.5|1070.5|1070|28124
1605263100000|2020-11-13 10:25:00|1071|1070.5|1071|1070.5|1072|1071.5|1071|1070.5|21157
1605263400000|2020-11-13 10:30:00|1071.5|1071|1071.5|1071|1071.5|1071|1070.5|1070|32497
1605263700000|2020-11-13 10:35:00|1072|1071.5|1072|1071.5|1072.5|1072|1071.5|1071|27074
1605264000000|2020-11-13 10:40:00|1072.5|1072|1071.5|1071|1072.5|1072|1071.5|1071|31492
1605264300000|2020-11-13 10:45:00|1072|1071.5|1072|1071.5|1072|1071.5|1071.5|1071|37335
1605264600000|2020-11-13 10:50:00|1072.5|1072|1072.5|1072|1073|1072.5|1072.5|1072|36082
1605264900000|2020-11-13 10:55:00|1072|1071.5|1073|1072.5|1073|1072.5|1071.5|1071|50226
1605265200000|2020-11-13 11:00:00|1073.5|1072|1070.5|1070|1073.5|1072|1069.5|1069|124559
1605265500000|2020-11-13 11:05:00|1071|1070.5|1070.5|1070|1071.5|1071|1070.5|1070|37718
1605265800000|2020-11-13 11:10:00|1071|1070.5|1070|1069|1071.5|1071|1069|1068|71486
1605266100000|2020-11-13 11:15:00|1069.5|1069.5|1070|1069.5|1070|1069.5|1067|1066.5|150533
1605266400000|2020-11-13 11:20:00|1070.5|1070|1067.5|1067|1071|1070.5|1067.5|1067|35248
1605266700000|2020-11-13 11:25:00|1068|1067.5|1066.5|1066|1068.5|1068|1066.5|1066|51868
1605267000000|2020-11-13 11:30:00|1066|1065.5|1067.5|1067|1069|1068|1066|1065|44114
1605267300000|2020-11-13 11:35:00|1067|1066.5|1067.5|1066.5|1067.5|1067|1067|1066.5|23871
1605267600000|2020-11-13 11:40:00|1067|1067|1067.5|1067|1068|1067.5|1067|1066.5|24598
1605267900000|2020-11-13 11:45:00|1067|1066.5|1066.5|1066|1068|1067|1066.5|1066|39824
1605268200000|2020-11-13 11:50:00|1067|1066.5|1066.5|1065.5|1067|1066.5|1066|1065.5|17161
1605268500000|2020-11-13 11:55:00|1067|1066|1068.5|1068|1068.5|1068|1066.5|1065.5|32424
1605268800000|2020-11-13 12:00:00|1068|1067.5|1066.5|1066|1068|1067.5|1066.5|1066|37554
1605269100000|2020-11-13 12:05:00|1066|1065.5|1066|1065|1066.5|1066|1065.5|1065|21518
1605269400000|2020-11-13 12:10:00|1065.5|1065.5|1066|1065|1066|1065.5|1065.5|1065|21894
1605269700000|2020-11-13 12:15:00|1065.5|1064.5|1066|1065.5|1066.5|1066|1065|1064.5|54084
1605270000000|2020-11-13 12:20:00|1065.5|1065|1065.5|1065|1065.5|1065|1064.5|1064|26361
1605270300000|2020-11-13 12:25:00|1066|1065.5|1068|1067.5|1068|1067.5|1066|1065.5|29080
1605270600000|2020-11-13 12:30:00|1068.5|1068|1069|1068.5|1069|1068.5|1068.5|1068|8863
1605270900000|2020-11-13 12:35:00|1068.5|1068|1068|1067.5|1068.5|1068|1068|1067|31021
1605271200000|2020-11-13 12:40:00|1067.5|1067|1066.5|1066|1067.5|1067|1066.5|1066|12492
1605271500000|2020-11-13 12:45:00|1066|1065.5|1066.5|1066|1067|1066.5|1066|1065.5|27107
1605271800000|2020-11-13 12:50:00|1067|1066.5|1067.5|1067|1068|1067.5|1067|1066|28212
1605272100000|2020-11-13 12:55:00|1068|1067.5|1069|1068.5|1069|1068.5|1067.5|1067|54852
1605272400000|2020-11-13 13:00:00|1069.5|1069|1069.5|1069|1070|1069.5|1068.5|1068|72543
1605272700000|2020-11-13 13:05:00|1069|1068.5|1070|1069.5|1070|1069.5|1069|1068.5|57272
1605273000000|2020-11-13 13:10:00|1069.5|1069|1069|1068.5|1070|1069.5|1068.5|1068|66407
1605273300000|2020-11-13 13:15:00|1069.5|1069|1070|1069.5|1070|1069.5|1069|1068.5|41114
1605273600000|2020-11-13 13:20:00|1070.5|1070|1070|1069.5|1070.5|1070|1070|1069.5|50567
1605273900000|2020-11-13 13:25:00|1070.5|1070|1068|1067.5|1070.5|1070|1067.5|1067|72597
1605274200000|2020-11-13 13:30:00|1068.5|1068|1069.5|1069|1069.5|1069|1068.5|1068|24054
1605274500000|2020-11-13 13:35:00|1069|1068.5|1070|1069|1070|1069|1068.5|1068|48050
1605274800000|2020-11-13 13:40:00|1069.5|1069.5|1070|1069.5|1070|1069.5|1069.5|1069|28035
1605275100000|2020-11-13 13:45:00|1069.5|1069|1070|1069.5|1071|1070.5|1069.5|1069|53405
1605275400000|2020-11-13 13:50:00|1070.5|1070|1070.5|1070|1070.5|1070|1070|1069.5|45536
1605275700000|2020-11-13 13:55:00|1071|1070.5|1071.5|1071|1071.5|1071|1070.5|1070|39406
1605276000000|2020-11-13 14:00:00|1071|1070.5|1070.5|1070|1071.5|1071|1070.5|1070|79841
1605276300000|2020-11-13 14:05:00|1070|1069.5|1070|1069.5|1070|1069.5|1069|1068.5|68447
1605276600000|2020-11-13 14:10:00|1069.5|1069|1070|1069.5|1070|1069.5|1069.5|1069|24497
1605276900000|2020-11-13 14:15:00|1070.5|1070|1071|1070.5|1071|1070.5|1070.5|1070|19081
1605277200000|2020-11-13 14:20:00|1070.5|1070|1070.5|1070|1070.5|1070|1070|1069.5|55894
1605277500000|2020-11-13 14:25:00|1071|1070.5|1071|1070.5|1071|1070.5|1070.5|1070|44452
1605277800000|2020-11-13 14:30:00|1071.5|1071|1075|1074.5|1075|1074.5|1071|1070.5|206153
1605278100000|2020-11-13 14:35:00|1074.5|1074|1074.5|1074|1075.5|1075|1073.5|1073|268312
1605278400000|2020-11-13 14:40:00|1075|1074.5|1074.5|1074|1075|1074.5|1074.5|1074|54267
1605278700000|2020-11-13 14:45:00|1075|1074.5|1076|1075.5|1076|1075.5|1074.5|1074|63013
1605279000000|2020-11-13 14:50:00|1076.5|1076|1076|1075.5|1078|1077|1076|1075.5|94577
1605279300000|2020-11-13 14:55:00|1075.5|1075|1076|1075.5|1076.5|1076|1075|1074.5|101264
1605279600000|2020-11-13 15:00:00|1076.5|1076|1074|1073.5|1076.5|1076|1073.5|1073|138306
1605279900000|2020-11-13 15:05:00|1074.5|1074|1076.5|1076|1076.5|1076|1074|1073.5|88507
1605280200000|2020-11-13 15:10:00|1076|1075.5|1076|1075.5|1077.5|1077|1075.5|1075|87895
1605280500000|2020-11-13 15:15:00|1076.5|1076|1074.5|1074|1076.5|1076|1074.5|1073.5|102448
1605280800000|2020-11-13 15:20:00|1075|1073.5|1074.5|1074|1075|1074.5|1073.5|1073|115284
1605281100000|2020-11-13 15:25:00|1075|1074.5|1076.5|1076|1076.5|1076|1074.5|1074|67812
1605281400000|2020-11-13 15:30:00|1076|1075.5|1077|1076.5|1077.5|1077|1075.5|1075|103312
1605281700000|2020-11-13 15:35:00|1076.5|1076|1076.5|1076|1078|1077.5|1076.5|1075.5|114691
1605282000000|2020-11-13 15:40:00|1077|1076.5|1078|1077.5|1078.5|1078|1076.5|1076.5|108381
1605282300000|2020-11-13 15:45:00|1078.5|1078|1079|1078|1079|1078.5|1077.5|1077|116647
1605282600000|2020-11-13 15:50:00|1078.5|1078.5|1077|1076|1079|1078.5|1076.5|1076|125565
1605282900000|2020-11-13 15:55:00|1076.5|1076.5|1075|1074.5|1077|1076.5|1075|1074|95758
1605283200000|2020-11-13 16:00:00|1075.5|1075|1075|1074.5|1076.5|1075.5|1075|1074.5|97882
1605283500000|2020-11-13 16:05:00|1075.5|1075|1076.5|1076|1077|1076.5|1075|1074.5|188856
1605283800000|2020-11-13 16:10:00|1077|1076.5|1076.5|1076|1077|1076.5|1076|1075.5|156081
1605284100000|2020-11-13 16:15:00|1077|1076.5|1078|1076.5|1078|1077.5|1075.5|1075|157531
1605513600000|2020-11-16 08:00:00|1087|1085|1084|1082.5|1090|1089|1083.5|1082.5|567064
1605513900000|2020-11-16 08:05:00|1084.5|1083|1087|1086|1090|1089|1084.5|1083|79901
1605514200000|2020-11-16 08:10:00|1087.5|1086.5|1089.5|1088|1090|1089|1087.5|1086.5|47554
1605514500000|2020-11-16 08:15:00|1089|1088.5|1091.5|1090.5|1092|1091.5|1089|1088|240581
1605514800000|2020-11-16 08:20:00|1092|1091|1093.5|1092.5|1094|1093|1091.5|1090.5|120375
1605515100000|2020-11-16 08:25:00|1094|1092|1092|1091.5|1095|1093|1091.5|1091|140779
1605515400000|2020-11-16 08:30:00|1091.5|1091|1092|1091|1093.5|1092.5|1091|1090.5|94434
1605515700000|2020-11-16 08:35:00|1092.5|1091.5|1090|1089.5|1092.5|1091.5|1088.5|1088|84025
1605516000000|2020-11-16 08:40:00|1090.5|1090|1091|1090.5|1092|1091|1090|1089.5|42061
1605516300000|2020-11-16 08:45:00|1091.5|1091|1090|1089.5|1091.5|1091|1089.5|1089|44637
1605516600000|2020-11-16 08:50:00|1090.5|1090|1087|1086.5|1090.5|1090|1086.5|1086|36736
1605516900000|2020-11-16 08:55:00|1086.5|1086|1088|1087|1088.5|1088|1084.5|1084|52837
1605517200000|2020-11-16 09:00:00|1088.5|1087.5|1092.5|1092|1093|1092|1088.5|1087.5|430293
1605517500000|2020-11-16 09:05:00|1093|1091.5|1093.5|1092.5|1094|1093.5|1092.5|1091.5|105724
1605517800000|2020-11-16 09:10:00|1093|1093|1094|1093.5|1094.5|1094|1093|1092.5|58530
1605518100000|2020-11-16 09:15:00|1093.5|1093|1093.5|1092.5|1095|1094.5|1093|1092.5|89914
1605518400000|2020-11-16 09:20:00|1094|1093|1094|1093.5|1095|1094|1093.5|1092.5|51992
1605518700000|2020-11-16 09:25:00|1093.5|1093|1091.5|1090.5|1094|1093.5|1091|1090.5|52340
1605519000000|2020-11-16 09:30:00|1092|1091|1091|1090|1092.5|1092|1090.5|1090|47911
1605519300000|2020-11-16 09:35:00|1090.5|1089.5|1093|1092|1093|1092.5|1090|1089.5|67906
1605519600000|2020-11-16 09:40:00|1092.5|1091.5|1090|1089.5|1092.5|1091.5|1089.5|1089|83701
1605519900000|2020-11-16 09:45:00|1090.5|1090|1090|1089.5|1091.5|1091|1090|1089.5|72955
1605520200000|2020-11-16 09:50:00|1089.5|1089|1090.5|1090|1091|1090.5|1089.5|1089|48073
1605520500000|2020-11-16 09:55:00|1091|1090.5|1090.5|1090|1091|1090.5|1089.5|1088.5|26360
1605520800000|2020-11-16 10:00:00|1091|1089.5|1090|1089|1091|1090|1089.5|1089|30053
1605521100000|2020-11-16 10:05:00|1089.5|1089.5|1088|1087.5|1090.5|1090|1088|1087.5|87031
1605521400000|2020-11-16 10:10:00|1088.5|1088|1087.5|1087|1089|1088|1087.5|1087|36352
1605521700000|2020-11-16 10:15:00|1087|1086.5|1087.5|1087|1088|1087|1086.5|1086|16107
1605522000000|2020-11-16 10:20:00|1087|1086.5|1088|1087|1088.5|1087.5|1086.5|1086|26869
1605522300000|2020-11-16 10:25:00|1087.5|1087.5|1085|1084.5|1087.5|1087.5|1084.5|1084|88280
1605522600000|2020-11-16 10:30:00|1085.5|1084|1085|1084.5|1085.5|1085|1084.5|1084|56790
1605522900000|2020-11-16 10:35:00|1084.5|1084|1084.5|1083.5|1084.5|1084|1083.5|1083|345372
1605523200000|2020-11-16 10:40:00|1084|1084|1081.5|1081|1084|1084|1081.5|1081|56555
1605523500000|2020-11-16 10:45:00|1082|1081.5|1083.5|1083|1084|1083|1081.5|1081|87866
1605523800000|2020-11-16 10:50:00|1084|1083.5|1084.5|1083.5|1084.5|1084|1083.5|1083|23074
1605524100000|2020-11-16 10:55:00|1085|1084|1085.5|1085|1085.5|1085|1084|1083|57204
1605524400000|2020-11-16 11:00:00|1085|1084.5|1086.5|1085.5|1087.5|1087|1085|1084.5|47643
1605524700000|2020-11-16 11:05:00|1086|1086|1086|1085.5|1086.5|1086|1085.5|1085|51716
1605525000000|2020-11-16 11:10:00|1086.5|1086|1085.5|1084.5|1086.5|1086|1084.5|1084|23262
1605525300000|2020-11-16 11:15:00|1085|1085|1085.5|1085|1085.5|1085|1084.5|1084|44260
1605525600000|2020-11-16 11:20:00|1086|1085.5|1087.5|1087|1088|1087|1085.5|1085|45329
1605525900000|2020-11-16 11:25:00|1088|1087.5|1088.5|1087.5|1089|1088|1087.5|1087|22597
1605526200000|2020-11-16 11:30:00|1088|1088|1087.5|1087|1088.5|1088|1087.5|1087|44915
1605526500000|2020-11-16 11:35:00|1087|1086.5|1088|1087|1088|1087|1087|1086.5|22617
1605526800000|2020-11-16 11:40:00|1087.5|1086.5|1086|1085|1088|1086.5|1085.5|1085|24837
1605527100000|2020-11-16 11:45:00|1086.5|1085.5|1086|1085.5|1086.5|1086|1086|1085|15350
1605527400000|2020-11-16 11:50:00|1086.5|1086|1090.5|1090|1092.5|1091.5|1086.5|1086|193835
1605527700000|2020-11-16 11:55:00|1091|1089.5|1099.5|1098.5|1099.5|1099|1090|1089.5|1060199
1605528000000|2020-11-16 12:00:00|1099|1098|1099.5|1098.5|1100|1099.5|1098|1097.5|226245
1605528300000|2020-11-16 12:05:00|1100|1099|1099.5|1098.5|1100|1099.5|1098|1097.5|226590
1605528600000|2020-11-16 12:10:00|1099|1098|1099|1098|1100|1099.5|1098.5|1098|84304
1605528900000|2020-11-16 12:15:00|1099.5|1098.5|1101.5|1100.5|1102|1101.5|1099|1098.5|530782
1605529200000|2020-11-16 12:20:00|1101|1101|1100.5|1100|1103.5|1102.5|1099|1098.5|202348
1605529500000|2020-11-16 12:25:00|1101|1099.5|1096.5|1095.5|1101|1100|1096.5|1095|107545
1605529800000|2020-11-16 12:30:00|1097|1096|1097.5|1096.5|1097.5|1097|1096|1095.5|72284
1605530100000|2020-11-16 12:35:00|1097|1096|1098|1097.5|1098|1097.5|1097|1096|57056
1605530400000|2020-11-16 12:40:00|1098.5|1098|1100.5|1100|1100.5|1100|1098|1097.5|93544
1605530700000|2020-11-16 12:45:00|1100|1099.5|1100|1099|1100.5|1099.5|1098|1097.5|113567
1605531000000|2020-11-16 12:50:00|1099.5|1099.5|1100|1099.5|1101|1100.5|1099|1098.5|86445
1605531300000|2020-11-16 12:55:00|1100.5|1100|1102.5|1101.5|1102.5|1102|1100|1099.5|151828
1605531600000|2020-11-16 13:00:00|1102|1101|1102|1101|1102.5|1102|1101.5|1101|61209
1605531900000|2020-11-16 13:05:00|1101.5|1101.5|1103|1102|1103|1102.5|1101|1100.5|52648
1605532200000|2020-11-16 13:10:00|1102.5|1102.5|1104|1103|1106.5|1105.5|1102.5|1102|173599
1605532500000|2020-11-16 13:15:00|1104.5|1103.5|1109|1108|1109|1108|1104.5|1103.5|174338
1605532800000|2020-11-16 13:20:00|1108.5|1108.5|1105.5|1104.5|1109|1108.5|1105|1104.5|109989
1605533100000|2020-11-16 13:25:00|1106|1105|1107|1106|1107|1106.5|1105.5|1105|29602
1605533400000|2020-11-16 13:30:00|1106.5|1105.5|1106.5|1105.5|1107.5|1106.5|1106|1105|59605
1605533700000|2020-11-16 13:35:00|1106|1106|1103|1102|1106.5|1106|1102|1101.5|88415
1605534000000|2020-11-16 13:40:00|1102.5|1102.5|1104|1103.5|1104.5|1103.5|1101.5|1100.5|56857
1605534300000|2020-11-16 13:45:00|1103.5|1103|1104|1103.5|1104.5|1104|1102|1101.5|106840
1605534600000|2020-11-16 13:50:00|1104.5|1104|1104|1103|1105|1104.5|1103|1102|75748
1605534900000|2020-11-16 13:55:00|1104.5|1103.5|1105|1104|1105.5|1104.5|1104|1103|74395
1605535200000|2020-11-16 14:00:00|1105.5|1104.5|1105|1104|1106|1105|1104|1103.5|54482
1605535500000|2020-11-16 14:05:00|1104.5|1103.5|1105.5|1105|1105.5|1105|1104|1103.5|48454
1605535800000|2020-11-16 14:10:00|1105|1104.5|1105|1104|1105.5|1104.5|1103|1102.5|54131
1605536100000|2020-11-16 14:15:00|1104.5|1104.5|1106|1105|1106.5|1106|1104|1103.5|60969
1605536400000|2020-11-16 14:20:00|1105.5|1105.5|1104.5|1103.5|1106.5|1106|1103.5|1103|95771
1605536700000|2020-11-16 14:25:00|1105|1104|1103.5|1102.5|1105.5|1105|1103|1102.5|31398
1605537000000|2020-11-16 14:30:00|1104|1103|1102|1101|1105|1104.5|1100.5|1099|123717
1605537300000|2020-11-16 14:35:00|1102.5|1101.5|1099.5|1098.5|1102.5|1102|1099.5|1098.5|97689
1605537600000|2020-11-16 14:40:00|1099|1098|1100.5|1099.5|1100.5|1100|1098|1097|104516
1605537900000|2020-11-16 14:45:00|1100|1099|1099|1098.5|1101|1100|1099|1098.5|79872
1605538200000|2020-11-16 14:50:00|1098.5|1098|1095.5|1094.5|1099|1098.5|1095.5|1094.5|70167
1605538500000|2020-11-16 14:55:00|1095|1095|1099|1098|1099|1098.5|1094.5|1094|101581
1605538800000|2020-11-16 15:00:00|1098.5|1097.5|1096.5|1095.5|1099|1098.5|1095.5|1095|129993
1605539100000|2020-11-16 15:05:00|1096|1096|1095|1094|1096.5|1096|1094|1093.5|115458
1605539400000|2020-11-16 15:10:00|1094.5|1094.5|1096|1095.5|1097|1096|1092.5|1092|186985
1605539700000|2020-11-16 15:15:00|1095.5|1095|1097.5|1096.5|1097.5|1096.5|1094|1093|76393
1605540000000|2020-11-16 15:20:00|1097|1096|1099|1098|1099|1098|1095.5|1094.5|93487
1605540300000|2020-11-16 15:25:00|1098.5|1097.5|1099.5|1099|1100|1099|1097.5|1097|54530
1605540600000|2020-11-16 15:30:00|1099|1098.5|1099.5|1098.5|1099.5|1099|1098|1097.5|74049
1605540900000|2020-11-16 15:35:00|1099|1099|1101|1100|1102|1101|1099|1098.5|231288
1605541200000|2020-11-16 15:40:00|1100.5|1099.5|1102|1101|1102.5|1102|1100.5|1099.5|72914
1605541500000|2020-11-16 15:45:00|1101.5|1100.5|1101.5|1100.5|1101.5|1101|1100|1099.5|52179
1605541800000|2020-11-16 15:50:00|1101|1101|1103|1102|1103|1102.5|1101|1100|75965
1605542100000|2020-11-16 15:55:00|1103.5|1102.5|1102.5|1101.5|1103.5|1102.5|1102|1101.5|68547
1605542400000|2020-11-16 16:00:00|1103|1102|1103|1102.5|1103|1102.5|1101.5|1101|93600
1605542700000|2020-11-16 16:05:00|1102.5|1102|1101|1100|1103.5|1102.5|1100|1099.5|155761
1605543000000|2020-11-16 16:10:00|1101.5|1100.5|1102.5|1102|1103|1102.5|1101|1100.5|144004
1605543300000|2020-11-16 16:15:00|1103|1102.5|1106.5|1105.5|1106.5|1106|1102.5|1102|212496
1605600000000|2020-11-17 08:00:00|1107|1106|1105|1104|1107|1106|1102.5|1101|251601
1605600300000|2020-11-17 08:05:00|1105.5|1104.5|1109|1107.5|1110.5|1109.5|1105.5|1104.5|222388
1605600600000|2020-11-17 08:10:00|1109.5|1108|1111|1110|1111.5|1110.5|1106|1105.5|153399
1605600900000|2020-11-17 08:15:00|1111.5|1110.5|1108|1107.5|1112|1111|1108|1107.5|64954
1605601200000|2020-11-17 08:20:00|1108.5|1107|1111|1110|1111|1110|1105.5|1105|92820
1605601500000|2020-11-17 08:25:00|1111.5|1111|1112|1111|1112.5|1111.5|1109.5|1109|113713
1605601800000|2020-11-17 08:30:00|1112.5|1111.5|1113.5|1112.5|1114.5|1113.5|1112.5|1111.5|86541
1605602100000|2020-11-17 08:35:00|1113|1112|1109|1108|1113|1112.5|1109|1108|107135
1605602400000|2020-11-17 08:40:00|1109.5|1108.5|1109.5|1108.5|1109.5|1109|1108.5|1107.5|61687
1605602700000|2020-11-17 08:45:00|1110|1109|1110.5|1109.5|1110.5|1110|1109|1108.5|112632
1605603000000|2020-11-17 08:50:00|1111|1110|1110|1109|1111|1110.5|1109.5|1108.5|57436
1605603300000|2020-11-17 08:55:00|1110.5|1109.5|1111|1110|1111|1110.5|1109.5|1108.5|62904
1605603600000|2020-11-17 09:00:00|1110.5|1109.5|1110.5|1109.5|1111|1110.5|1109.5|1109|59300
1605603900000|2020-11-17 09:05:00|1110|1109|1109.5|1108.5|1111|1110|1107.5|1107|92240
1605604200000|2020-11-17 09:10:00|1109|1109|1111|1110|1111|1110|1109|1108.5|55982
1605604500000|2020-11-17 09:15:00|1110.5|1110.5|1112.5|1111.5|1112.5|1112|1110.5|1110|89836
1605604800000|2020-11-17 09:20:00|1113|1112|1111|1110|1113.5|1112.5|1111|1110|75475
1605605100000|2020-11-17 09:25:00|1111.5|1110.5|1112|1111|1113|1112.5|1111.5|1110.5|57156
1605605400000|2020-11-17 09:30:00|1112.5|1111.5|1111.5|1110.5|1113|1112|1111.5|1110.5|44515
1605605700000|2020-11-17 09:35:00|1111|1111|1114.5|1114|1115|1114|1111|1110|213189
1605606000000|2020-11-17 09:40:00|1115|1114.5|1113|1112|1115|1114.5|1112|1111.5|63462
1605606300000|2020-11-17 09:45:00|1112.5|1111.5|1111|1110|1113|1112.5|1110|1109|68971
1605606600000|2020-11-17 09:50:00|1110.5|1110.5|1112.5|1111.5|1113|1112.5|1110.5|1110|61389
1605606900000|2020-11-17 09:55:00|1112|1112|1113.5|1112.5|1114.5|1113.5|1112|1111.5|98109
1605607200000|2020-11-17 10:00:00|1114|1113|1114.5|1114|1114.5|1114|1112|1111|49270
1605607500000|2020-11-17 10:05:00|1115|1113.5|1113|1112|1115|1114|1112.5|1112|48075
1605607800000|2020-11-17 10:10:00|1113.5|1112.5|1112.5|1112|1113.5|1113|1112|1111|65843
1605608100000|2020-11-17 10:15:00|1113|1112.5|1113|1112.5|1113.5|1113|1112.5|1111.5|27336
1605608400000|2020-11-17 10:20:00|1113.5|1113|1113|1112.5|1113.5|1113|1111.5|1111|134304
1605608700000|2020-11-17 10:25:00|1113.5|1112|1113.5|1112.5|1115|1114|1113|1112|80193
1605609000000|2020-11-17 10:30:00|1114|1113|1116|1115|1116|1115.5|1114|1113|99671
1605609300000|2020-11-17 10:35:00|1115.5|1115.5|1114.5|1114|1115.5|1115.5|1114.5|1113.5|40335
1605609600000|2020-11-17 10:40:00|1115|1114.5|1115|1114.5|1116.5|1116|1114.5|1114|45309
1605609900000|2020-11-17 10:45:00|1114.5|1114|1116.5|1115.5|1116.5|1115.5|1114.5|1114|45995
1605610200000|2020-11-17 10:50:00|1117|1116|1115|1114|1117|1116.5|1115|1114|37576
1605610500000|2020-11-17 10:55:00|1114.5|1113.5|1116.5|1115.5|1117.5|1117|1114.5|1113.5|130325
1605610800000|2020-11-17 11:00:00|1116|1116|1116.5|1116|1117|1116.5|1115.5|1115|25084
1605611100000|2020-11-17 11:05:00|1117|1116.5|1118|1117|1118|1117.5|1117|1116.5|33333
1605611400000|2020-11-17 11:10:00|1117.5|1116.5|1113.5|1112.5|1117.5|1116.5|1112|1111|238128
1605611700000|2020-11-17 11:15:00|1114|1113|1112|1111|1114.5|1114|1112|1111|40822
1605612000000|2020-11-17 11:20:00|1112.5|1111.5|1113|1112.5|1114.5|1113.5|1112.5|1111|49069
1605612300000|2020-11-17 11:25:00|1113.5|1113|1111|1110.5|1114.5|1114|1110.5|1110|151212
1605612600000|2020-11-17 11:30:00|1111.5|1111|1110|1109|1111.5|1111|1109.5|1109|92592
1605612900000|2020-11-17 11:35:00|1109.5|1109.5|1106.5|1106|1110.5|1109.5|1106.5|1106|80794
1605613200000|2020-11-17 11:40:00|1107|1106.5|1108.5|1107.5|1108.5|1108|1106.5|1106|65209
1605613500000|2020-11-17 11:45:00|1109|1108|1107|1106.5|1109|1108.5|1107|1106|66062
1605613800000|2020-11-17 11:50:00|1107.5|1106|1108.5|1108|1109|1108.5|1107.5|1106|76520
1605614100000|2020-11-17 11:55:00|1109|1108.5|1110|1109.5|1110|1109.5|1108.5|1107.5|81343
1605614400000|2020-11-17 12:00:00|1109.5|1109|1111.5|1110.5|1111.5|1110.5|1109.5|1108.5|44792
1605614700000|2020-11-17 12:05:00|1111|1110|1110.5|1109.5|1111.5|1110.5|1109.5|1109|28802
1605615000000|2020-11-17 12:10:00|1110|1110|1111.5|1111|1112|1111|1110|1109|31867
1605615300000|2020-11-17 12:15:00|1112|1111.5|1111.5|1111|1112.5|1111.5|1111.5|1111|34747
1605615600000|2020-11-17 12:20:00|1111|1110.5|1111.5|1111|1111.5|1111|1110.5|1110|37147
1605615900000|2020-11-17 12:25:00|1112|1111.5|1113.5|1113|1114|1113|1111.5|1111|36888
1605616200000|2020-11-17 12:30:00|1114|1112.5|1112.5|1111.5|1114|1113|1112.5|1111.5|16962
1605616500000|2020-11-17 12:35:00|1112|1112|1110|1109.5|1112.5|1112|1110|1109.5|43665
1605616800000|2020-11-17 12:40:00|1110.5|1110|1112.5|1111.5|1112.5|1111.5|1110|1109.5|33737
1605617100000|2020-11-17 12:45:00|1113|1112|1112|1111|1113.5|1113|1112|1111|27912
1605617400000|2020-11-17 12:50:00|1111.5|1110.5|1111|1110.5|1111.5|1111|1110.5|1110|12633
1605617700000|2020-11-17 12:55:00|1111.5|1110|1110.5|1109.5|1111.5|1111|1110.5|1109.5|30840
1605618000000|2020-11-17 13:00:00|1111|1110|1111.5|1110.5|1111.5|1111|1110.5|1109.5|23286
1605618300000|2020-11-17 13:05:00|1111|1110|1109|1108.5|1111.5|1110.5|1109|1108.5|28746
1605618600000|2020-11-17 13:10:00|1109.5|1109|1109|1108.5|1110.5|1109.5|1109|1108.5|18051
1605618900000|2020-11-17 13:15:00|1109.5|1109|1109|1108.5|1110|1109.5|1109|1108.5|29460
1605619200000|2020-11-17 13:20:00|1109.5|1109|1109.5|1109|1109.5|1109|1108|1107|170941
1605619500000|2020-11-17 13:25:00|1109|1108.5|1111|1110|1111|1110|1109|1108.5|47790
1605619800000|2020-11-17 13:30:00|1110.5|1109.5|1107.5|1107|1110.5|1110|1107.5|1106.5|72241
1605620100000|2020-11-17 13:35:00|1108|1106.5|1107.5|1107|1108|1107|1104.5|1104|411988
1605620400000|2020-11-17 13:40:00|1108|1107.5|1107|1106|1108|1107.5|1106.5|1106|30452
1605620700000|2020-11-17 13:45:00|1107.5|1106.5|1107|1106.5|1108|1107|1106.5|1106|34285
1605621000000|2020-11-17 13:50:00|1107.5|1107|1108.5|1108|1108.5|1108|1107|1106.5|29926
1605621300000|2020-11-17 13:55:00|1109|1108.5|1108.5|1108|1109.5|1108.5|1108.5|1108|31195
1605621600000|2020-11-17 14:00:00|1108|1107.5|1107|1106.5|1108|1107.5|1106.5|1105.5|44015
1605621900000|2020-11-17 14:05:00|1107.5|1107|1108.5|1107.5|1108.5|1107.5|1106|1105.5|73782
1605622200000|2020-11-17 14:10:00|1108|1108|1109|1108.5|1109|1108.5|1108|1107.5|17514
1605622500000|2020-11-17 14:15:00|1109.5|1109|1109.5|1109|1109.5|1109|1108.5|1108|61281
1605622800000|2020-11-17 14:20:00|1110|1109.5|1110|1109.5|1111|1110.5|1110|1109|48576
1605623100000|2020-11-17 14:25:00|1109.5|1109|1108.5|1108|1110|1109|1108|1107.5|63412
1605623400000|2020-11-17 14:30:00|1108|1107.5|1109.5|1109|1109.5|1109|1106|1105.5|75068
1605623700000|2020-11-17 14:35:00|1110|1109.5|1109.5|1109|1110|1109.5|1108.5|1108|75321
1605624000000|2020-11-17 14:40:00|1109|1108.5|1109|1108|1109.5|1109|1107.5|1107|72778
1605624300000|2020-11-17 14:45:00|1108.5|1107.5|1108|1107.5|1109|1108.5|1108|1107.5|49971
1605624600000|2020-11-17 14:50:00|1107.5|1107|1105|1104.5|1107.5|1107|1105|1104.5|65860
1605624900000|2020-11-17 14:55:00|1105.5|1105|1105|1104.5|1106|1105.5|1104|1103.5|122357
1605625200000|2020-11-17 15:00:00|1105.5|1105|1107.5|1106.5|1108.5|1108|1105|1104.5|213431
1605625500000|2020-11-17 15:05:00|1107|1106|1108|1107.5|1108|1107.5|1106.5|1106|60376
1605625800000|2020-11-17 15:10:00|1108.5|1108|1111|1110|1111|1110|1108.5|1108|86007
1605626100000|2020-11-17 15:15:00|1110.5|1109.5|1115|1114|1115|1114|1110|1109.5|131990
1605626400000|2020-11-17 15:20:00|1114.5|1114.5|1115.5|1114.5|1116|1115.5|1114.5|1113.5|98555
1605626700000|2020-11-17 15:25:00|1115|1115|1116.5|1115.5|1117|1116|1115|1114.5|80331
1605627000000|2020-11-17 15:30:00|1116|1116|1117.5|1117|1118|1117|1115.5|1115|113350
1605627300000|2020-11-17 15:35:00|1117|1116.5|1119|1118|1119.5|1119|1117|1116.5|93308
1605627600000|2020-11-17 15:40:00|1118.5|1118.5|1119.5|1118.5|1119.5|1119|1118.5|1118|90679
1605627900000|2020-11-17 15:45:00|1119|1118|1118|1117.5|1119.5|1118.5|1117.5|1117|91184
1605628200000|2020-11-17 15:50:00|1117.5|1117|1119|1118.5|1119|1118.5|1117.5|1116.5|184841
1605628500000|2020-11-17 15:55:00|1118.5|1118|1118.5|1118|1119.5|1119|1118.5|1118|102485
1605628800000|2020-11-17 16:00:00|1119|1118.5|1118.5|1117.5|1119|1118.5|1117.5|1117|95015
1605629100000|2020-11-17 16:05:00|1118|1118|1119|1118|1120|1119.5|1118|1117.5|128840
1605629400000|2020-11-17 16:10:00|1119.5|1118.5|1119.5|1119|1119.5|1119|1118.5|1118|327017
1605629700000|2020-11-17 16:15:00|1119|1118.5|1119|1118|1119.5|1119|1118.5|1117.5|212980
1605686400000|2020-11-18 08:00:00|1115|1110|1110.5|1109|1115|1111|1107.5|1107|191118
1605686700000|2020-11-18 08:05:00|1110|1108.5|1109|1108|1110|1109|1106.5|1105|122496
1605687000000|2020-11-18 08:10:00|1108.5|1107.5|1107.5|1106.5|1108.5|1108|1105.5|1104|108416
1605687300000|2020-11-18 08:15:00|1107|1106|1109.5|1108.5|1109.5|1109|1105|1104.5|195397
1605687600000|2020-11-18 08:20:00|1110|1109|1111|1110|1111|1110.5|1107.5|1106|70059
1605687900000|2020-11-18 08:25:00|1110.5|1109.5|1111|1110|1113|1112|1110|1109|46478
1605688200000|2020-11-18 08:30:00|1110.5|1110.5|1112.5|1111.5|1113|1112|1110.5|1110|194908
1605688500000|2020-11-18 08:35:00|1113|1112|1115.5|1115|1116|1115|1112.5|1112|68862
1605688800000|2020-11-18 08:40:00|1115|1114.5|1116|1115.5|1116.5|1116|1114.5|1113.5|62143
1605689100000|2020-11-18 08:45:00|1116.5|1116|1115.5|1114.5|1117|1116.5|1114.5|1114|42934
1605689400000|2020-11-18 08:50:00|1115|1114|1115|1114|1115|1114.5|1113.5|1113|50456
1605689700000|2020-11-18 08:55:00|1114.5|1114.5|1114|1113|1115.5|1114.5|1113.5|1113|36085
1605690000000|2020-11-18 09:00:00|1113.5|1113.5|1112|1111.5|1114|1113.5|1111.5|1111|18742
1605690300000|2020-11-18 09:05:00|1112.5|1111|1112|1111|1113|1112|1111.5|1110.5|64143
1605690600000|2020-11-18 09:10:00|1112.5|1111.5|1114|1113.5|1115|1114|1112.5|1111.5|48012
1605690900000|2020-11-18 09:15:00|1114.5|1114|1116|1115|1116|1115.5|1114|1113.5|26390
1605691200000|2020-11-18 09:20:00|1115.5|1115.5|1116|1115|1116|1115.5|1115|1114.5|29493
1605691500000|2020-11-18 09:25:00|1116.5|1115.5|1115.5|1115|1116.5|1116|1115.5|1115|35465
1605691800000|2020-11-18 09:30:00|1116|1115.5|1116|1115|1116|1115.5|1114.5|1114|41959
1605692100000|2020-11-18 09:35:00|1115.5|1115.5|1118|1117|1118|1117.5|1115.5|1115|63753
1605692400000|2020-11-18 09:40:00|1118.5|1117.5|1119|1118|1119.5|1119|1118|1117.5|39874
1605692700000|2020-11-18 09:45:00|1119.5|1118.5|1119|1118.5|1120|1119.5|1119|1118.5|57372
1605693000000|2020-11-18 09:50:00|1119.5|1119|1119.5|1119|1120.5|1120|1119|1118.5|188105
1605693300000|2020-11-18 09:55:00|1120|1119.5|1119.5|1119|1120|1119.5|1119|1118.5|26981
1605693600000|2020-11-18 10:00:00|1120|1119.5|1121.5|1120.5|1122|1121.5|1120|1119|42404
1605693900000|2020-11-18 10:05:00|1122|1121|1123|1122.5|1123.5|1123|1121.5|1121|44725
1605694200000|2020-11-18 10:10:00|1122.5|1122|1123|1122|1123|1122|1121.5|1121|27704
1605694500000|2020-11-18 10:15:00|1123.5|1122.5|1122|1121.5|1124.5|1123.5|1122|1121.5|48085
1605694800000|2020-11-18 10:20:00|1122.5|1122|1121.5|1121|1122.5|1122|1121|1120.5|22203
1605695100000|2020-11-18 10:25:00|1122|1120.5|1121.5|1121|1122|1121|1121|1120.5|10061
1605695400000|2020-11-18 10:30:00|1122|1120.5|1119|1118.5|1122|1121|1119|1118.5|37500
1605695700000|2020-11-18 10:35:00|1119.5|1119|1119|1118.5|1120|1119.5|1119|1118|27391
1605696000000|2020-11-18 10:40:00|1119.5|1119|1119|1118|1119.5|1119|1118.5|1118|11435
1605696300000|2020-11-18 10:45:00|1118.5|1117.5|1116|1115.5|1118.5|1118|1115|1114.5|153387
1605696600000|2020-11-18 10:50:00|1116.5|1116|1114.5|1114|1116.5|1116|1114|1113|54803
1605696900000|2020-11-18 10:55:00|1115|1114.5|1116|1115|1116|1115|1114|1113.5|29058
1605697200000|2020-11-18 11:00:00|1115.5|1115.5|1114.5|1114|1116|1115.5|1114.5|1114|38406
1605697500000|2020-11-18 11:05:00|1114|1113.5|1116|1115.5|1116|1115.5|1114|1113.5|21770
1605697800000|2020-11-18 11:10:00|1116.5|1116|1116|1115|1116.5|1116|1115.5|1115|62259
1605698100000|2020-11-18 11:15:00|1116.5|1115.5|1114|1113.5|1116.5|1115.5|1114|1113|26135
1605698400000|2020-11-18 11:20:00|1113.5|1113|1113.5|1113|1114|1113.5|1113.5|1113|23076
1605698700000|2020-11-18 11:25:00|1114|1113.5|1115|1114.5|1115.5|1114.5|1114|1113|40640
1605699000000|2020-11-18 11:30:00|1114.5|1114|1114.5|1114|1114.5|1114|1114.5|1114|2855
1605699300000|2020-11-18 11:35:00|1115|1114.5|1113|1112|1115.5|1115|1112.5|1112|70568
1605699600000|2020-11-18 11:40:00|1112.5|1112.5|1113.5|1112.5|1113.5|1113|1112.5|1112|17005
1605699900000|2020-11-18 11:45:00|1114|1113|1120.5|1119.5|1120.5|1119.5|1114|1113|71585
1605700200000|2020-11-18 11:50:00|1120|1120|1118|1117|1120.5|1120|1118|1117|34821
1605700500000|2020-11-18 11:55:00|1117.5|1116.5|1119.5|1118.5|1119.5|1119|1117.5|1116.5|21978
1605700800000|2020-11-18 12:00:00|1120|1119|1120.5|1119.5|1121|1120.5|1119.5|1118.5|34179
1605701100000|2020-11-18 12:05:00|1121|1120|1123|1122.5|1123|1122.5|1120.5|1120|51210
1605701400000|2020-11-18 12:10:00|1122.5|1122|1121|1120|1123|1122.5|1120|1119.5|79811
1605701700000|2020-11-18 12:15:00|1120.5|1119.5|1119.5|1119|1120.5|1120|1119.5|1119|19121
1605702000000|2020-11-18 12:20:00|1120|1119.5|1119.5|1118.5|1121|1120.5|1119.5|1118.5|22103
1605702300000|2020-11-18 12:25:00|1120|1119|1119.5|1119|1120.5|1120|1119.5|1118.5|16006
1605702600000|2020-11-18 12:30:00|1119|1118.5|1119|1118|1119.5|1119|1118.5|1118|48385
1605702900000|2020-11-18 12:35:00|1118.5|1117.5|1119|1118|1119|1118.5|1118|1117.5|42988
1605703200000|2020-11-18 12:40:00|1118.5|1118.5|1119|1118.5|1119|1118.5|1118.5|1118|7860
1605703500000|2020-11-18 12:45:00|1118.5|1118|1117.5|1116.5|1119|1118.5|1117|1116.5|34428
1605703800000|2020-11-18 12:50:00|1117|1116|1117.5|1116.5|1117.5|1117|1116|1115.5|29130
1605704100000|2020-11-18 12:55:00|1117|1117|1117|1116|1117.5|1117|1116.5|1116|11690
1605704400000|2020-11-18 13:00:00|1116.5|1116.5|1116.5|1115.5|1117|1116.5|1116|1115.5|54039
1605704700000|2020-11-18 13:05:00|1116|1115|1115|1114|1116|1115|1114.5|1114|48453
1605705000000|2020-11-18 13:10:00|1114.5|1114.5|1115|1114.5|1115|1114.5|1114.5|1113.5|16700
1605705300000|2020-11-18 13:15:00|1114.5|1114|1114|1113|1115|1114.5|1114|1113|41493
1605705600000|2020-11-18 13:20:00|1113.5|1113.5|1113|1112.5|1114|1113.5|1113|1112|48049
1605705900000|2020-11-18 13:25:00|1113.5|1113|1113.5|1113|1114|1113.5|1113.5|1112.5|43187
1605706200000|2020-11-18 13:30:00|1113|1112.5|1114.5|1114|1115|1114|1113|1112.5|41145
1605706500000|2020-11-18 13:35:00|1115|1114.5|1114|1113.5|1115|1114.5|1114|1113.5|25262
1605706800000|2020-11-18 13:40:00|1114.5|1114|1115|1114.5|1115|1114.5|1114|1113.5|18343
1605707100000|2020-11-18 13:45:00|1114.5|1114|1117|1116.5|1117|1116.5|1114.5|1114|29729
1605707400000|2020-11-18 13:50:00|1117.5|1117|1118.5|1118|1118.5|1118|1117|1116.5|23702
1605707700000|2020-11-18 13:55:00|1119|1118.5|1118.5|1118|1120|1119.5|1118.5|1118|47038
1605708000000|2020-11-18 14:00:00|1119|1118.5|1118.5|1118|1119.5|1118.5|1117.5|1117|66811
1605708300000|2020-11-18 14:05:00|1119|1118.5|1119|1118|1119.5|1119|1118.5|1118|17480
1605708600000|2020-11-18 14:10:00|1118.5|1118.5|1117.5|1117|1119|1118.5|1117.5|1117|45800
1605708900000|2020-11-18 14:15:00|1118|1117.5|1117.5|1117|1118.5|1117.5|1117|1116.5|30139
1605709200000|2020-11-18 14:20:00|1118|1117.5|1118|1117|1118.5|1118|1117.5|1117|28418
1605709500000|2020-11-18 14:25:00|1117.5|1116.5|1117|1116.5|1117.5|1116.5|1116|1115.5|38572
1605709800000|2020-11-18 14:30:00|1117.5|1117|1119|1118.5|1119.5|1119|1117|1116.5|88379
1605710100000|2020-11-18 14:35:00|1118.5|1118|1119.5|1119|1120.5|1119.5|1118|1117.5|63128
1605710400000|2020-11-18 14:40:00|1120|1119.5|1120.5|1120|1122|1121.5|1119.5|1119|176896
1605710700000|2020-11-18 14:45:00|1121|1120.5|1120.5|1120|1121|1120.5|1119|1118.5|61713
1605711000000|2020-11-18 14:50:00|1121|1120.5|1119|1118.5|1121.5|1121|1118.5|1117.5|66730
1605711300000|2020-11-18 14:55:00|1119.5|1118|1119|1118.5|1119.5|1119|1118.5|1117.5|88846
1605711600000|2020-11-18 15:00:00|1118.5|1118|1119|1118.5|1119.5|1118.5|1118|1117|164349
1605711900000|2020-11-18 15:05:00|1119.5|1119|1118|1117.5|1120.5|1119.5|1118|1117.5|251284
1605712200000|2020-11-18 15:10:00|1118.5|1118|1120|1119.5|1121.5|1120.5|1118|1117.5|72791
1605712500000|2020-11-18 15:15:00|1119.5|1119|1117.5|1116.5|1119.5|1119.5|1117|1116.5|46397
1605712800000|2020-11-18 15:20:00|1117|1117|1116.5|1116|1118|1117.5|1116|1115|187646
1605713100000|2020-11-18 15:25:00|1117|1115.5|1118|1117.5|1118|1117.5|1116.5|1115.5|37057
1605713400000|2020-11-18 15:30:00|1117.5|1117|1116|1115|1117.5|1117|1115.5|1115|98037
1605713700000|2020-11-18 15:35:00|1116.5|1115.5|1115|1114.5|1116.5|1116|1113.5|1113|329302
1605714000000|2020-11-18 15:40:00|1115.5|1114|1116|1115|1117|1116.5|1115|1114|91112
1605714300000|2020-11-18 15:45:00|1115.5|1115.5|1115|1114.5|1116|1115.5|1114.5|1114|68920
1605714600000|2020-11-18 15:50:00|1115.5|1115|1115|1114.5|1115.5|1115|1114.5|1114|79677
1605714900000|2020-11-18 15:55:00|1114.5|1114|1112.5|1112|1114.5|1114|1112|1111.5|54027
1605715200000|2020-11-18 16:00:00|1113|1112.5|1113.5|1113|1114.5|1114|1112.5|1112|87441
1605715500000|2020-11-18 16:05:00|1114|1113.5|1115.5|1115|1115.5|1115|1114|1113.5|95013
1605715800000|2020-11-18 16:10:00|1116|1115.5|1115.5|1115|1116.5|1116|1115.5|1114.5|111950
1605716100000|2020-11-18 16:15:00|1115|1114.5|1116|1115.5|1116.5|1115.5|1114.5|1114|102208
1605772800000|2020-11-19 08:00:00|1105.5|1103|1100|1098.5|1105.5|1105|1095|1094.5|415405
1605773100000|2020-11-19 08:05:00|1100.5|1100|1108.5|1107.5|1109|1108|1099|1098.5|148013
1605773400000|2020-11-19 08:10:00|1108|1107|1107.5|1106.5|1108|1107|1105|1104.5|62332
1605773700000|2020-11-19 08:15:00|1107|1106|1109.5|1108.5|1109.5|1109|1107|1106|67718
1605774000000|2020-11-19 08:20:00|1109|1108|1108.5|1107.5|1110|1109|1108|1107|34699
1605774300000|2020-11-19 08:25:00|1108|1107|1112|1111|1112|1111.5|1107.5|1107|90077
1605774600000|2020-11-19 08:30:00|1111.5|1110.5|1110|1109|1112|1111|1109.5|1108.5|44500
1605774900000|2020-11-19 08:35:00|1110.5|1109.5|1111|1110|1111|1110|1110|1109|55946
1605775200000|2020-11-19 08:40:00|1110.5|1109.5|1109|1108|1111.5|1110.5|1109|1108|50583
1605775500000|2020-11-19 08:45:00|1108.5|1107.5|1106|1105|1108.5|1108|1106|1105|24462
1605775800000|2020-11-19 08:50:00|1105.5|1104.5|1105|1104|1105.5|1104.5|1104|1103|85767
1605776100000|2020-11-19 08:55:00|1104.5|1104.5|1103.5|1103|1106|1105|1103.5|1103|86278
1605776400000|2020-11-19 09:00:00|1104|1103.5|1104|1103|1105|1104|1103|1102.5|56809
1605776700000|2020-11-19 09:05:00|1103.5|1102.5|1105|1104|1105.5|1104.5|1103.5|1102.5|31439
1605777000000|2020-11-19 09:10:00|1104.5|1104.5|1107|1106|1107|1106.5|1104.5|1104.5|27713
1605777300000|2020-11-19 09:15:00|1106.5|1105.5|1106|1105|1106.5|1106|1105.5|1105|41416
1605777600000|2020-11-19 09:20:00|1105.5|1104.5|1106|1105|1106|1105|1104.5|1104|26735
1605777900000|2020-11-19 09:25:00|1105.5|1104.5|1107|1106.5|1107|1106.5|1105.5|1104.5|44470
1605778200000|2020-11-19 09:30:00|1107.5|1107|1110|1109|1110|1109|1107.5|1107|27759
1605778500000|2020-11-19 09:35:00|1109.5|1109.5|1110.5|1109.5|1110.5|1110|1108.5|1108|54991
1605778800000|2020-11-19 09:40:00|1110|1109|1110.5|1109.5|1110.5|1109.5|1109|1108.5|75095
1605779100000|2020-11-19 09:45:00|1110|1109|1111.5|1111|1111.5|1111|1109|1108|53390
1605779400000|2020-11-19 09:50:00|1112|1110.5|1110|1109|1112|1111|1109.5|1109|55762
1605779700000|2020-11-19 09:55:00|1109.5|1109.5|1110|1109|1111|1110|1109.5|1108.5|54988
1605780000000|2020-11-19 10:00:00|1110.5|1109.5|1110|1109|1110.5|1110|1109.5|1109|23916
1605780300000|2020-11-19 10:05:00|1109.5|1108.5|1108.5|1107.5|1109.5|1108.5|1108|1107.5|24308
1605780600000|2020-11-19 10:10:00|1108|1107|1108.5|1107.5|1108.5|1107.5|1106|1105.5|51849
1605780900000|2020-11-19 10:15:00|1108|1107|1108.5|1107.5|1109|1108.5|1108|1107|26415
1605781200000|2020-11-19 10:20:00|1108|1108|1109|1108|1109|1108.5|1108|1107|12691
1605781500000|2020-11-19 10:25:00|1109.5|1108.5|1109.5|1109|1109.5|1109|1108.5|1108|30677
1605781800000|2020-11-19 10:30:00|1110|1109.5|1109.5|1108.5|1110|1109.5|1109.5|1108.5|18227
1605782100000|2020-11-19 10:35:00|1109|1109|1108.5|1107.5|1109|1109|1108|1107.5|14904
1605782400000|2020-11-19 10:40:00|1108|1108|1109|1108|1109.5|1108.5|1108|1108|40951
1605782700000|2020-11-19 10:45:00|1109.5|1108.5|1109|1108|1109.5|1109|1108|1106.5|75837
1605783000000|2020-11-19 10:50:00|1109.5|1108.5|1109|1108|1110|1109|1109|1108|28169
1605783300000|2020-11-19 10:55:00|1108.5|1108.5|1108.5|1107.5|1109.5|1109|1108|1107.5|36953
1605783600000|2020-11-19 11:00:00|1109|1108|1111|1110|1111|1110|1109|1108|24540
1605783900000|2020-11-19 11:05:00|1110.5|1109.5|1110.5|1109.5|1110.5|1110|1109.5|1109|14689
1605784200000|2020-11-19 11:10:00|1110|1109|1110|1109|1110.5|1110|1109.5|1109|27513
1605784500000|2020-11-19 11:15:00|1109|1108.5|1110|1109|1110.5|1110|1109|1108.5|16849
1605784800000|2020-11-19 11:20:00|1110.5|1109.5|1110|1109.5|1110.5|1109.5|1109|1108|43406
1605785100000|2020-11-19 11:25:00|1110.5|1110|1110|1109.5|1110.5|1110|1109.5|1109|7633
1605785400000|2020-11-19 11:30:00|1109.5|1109|1109.5|1108.5|1110|1109.5|1109|1108.5|20282
1605785700000|2020-11-19 11:35:00|1109|1109|1109.5|1109|1109.5|1109|1109|1108.5|14298
1605786000000|2020-11-19 11:40:00|1110|1109.5|1110.5|1109.5|1111|1110.5|1110|1109.5|34431
1605786300000|2020-11-19 11:45:00|1111|1110|1113|1112|1113|1112.5|1111|1110|42994
1605786600000|2020-11-19 11:50:00|1112.5|1112.5|1112.5|1111.5|1113.5|1113|1112.5|1111.5|37046
1605786900000|2020-11-19 11:55:00|1112|1111|1112|1111|1112|1111.5|1111.5|1110.5|36831
1605787200000|2020-11-19 12:00:00|1112.5|1111.5|1112.5|1111.5|1113|1112.5|1112|1111.5|30638
1605787500000|2020-11-19 12:05:00|1112|1111|1111.5|1111|1112|1111.5|1111.5|1111|12287
1605787800000|2020-11-19 12:10:00|1112|1111.5|1111.5|1111|1112|1111.5|1111.5|1111|5272
1605788100000|2020-11-19 12:15:00|1111|1110.5|1111.5|1111|1112|1111.5|1111|1110.5|36661
1605788400000|2020-11-19 12:20:00|1112|1110.5|1111.5|1111|1112|1111|1111|1110.5|12127
1605788700000|2020-11-19 12:25:00|1112|1111.5|1111|1110.5|1112|1111.5|1111|1110.5|24275
1605789000000|2020-11-19 12:30:00|1111.5|1111|1111.5|1111|1112|1111.5|1111|1110.5|23897
1605789300000|2020-11-19 12:35:00|1112|1111.5|1112.5|1112|1112.5|1112|1111.5|1111|22572
1605789600000|2020-11-19 12:40:00|1113|1112.5|1111.5|1110.5|1113|1112.5|1111|1110.5|34989
1605789900000|2020-11-19 12:45:00|1112|1111|1113|1112|1113|1112.5|1112|1111|26044
1605790200000|2020-11-19 12:50:00|1112.5|1111.5|1112|1111.5|1112.5|1112|1112|1111|27305
1605790500000|2020-11-19 12:55:00|1111.5|1111|1111.5|1110.5|1111.5|1111|1111.5|1110.5|16373
1605790800000|2020-11-19 13:00:00|1111|1110|1110.5|1109.5|1111|1110.5|1110.5|1109.5|14865
1605791100000|2020-11-19 13:05:00|1110|1109|1110.5|1110|1110.5|1110|1109.5|1109|27738
1605791400000|2020-11-19 13:10:00|1110|1109.5|1111.5|1111|1111.5|1111|1109.5|1109|94402
1605791700000|2020-11-19 13:15:00|1111|1110.5|1111|1110|1111.5|1111|1110.5|1110|33143
1605792000000|2020-11-19 13:20:00|1110.5|1110.5|1110|1109.5|1110.5|1110.5|1109.5|1109|49882
1605792300000|2020-11-19 13:25:00|1110.5|1110|1110.5|1109.5|1110.5|1110|1110.5|1109.5|9022
1605792600000|2020-11-19 13:30:00|1109.5|1109|1110|1109.5|1110|1109.5|1109|1108|47527
1605792900000|2020-11-19 13:35:00|1109.5|1109|1108.5|1108|1110.5|1109.5|1108|1107.5|47782
1605793200000|2020-11-19 13:40:00|1109|1107.5|1109.5|1109|1109.5|1109|1109|1107.5|25637
1605793500000|2020-11-19 13:45:00|1109|1108.5|1108.5|1107.5|1109.5|1108.5|1108|1107.5|33834
1605793800000|2020-11-19 13:50:00||1108||1108||1108||1108|0
1605794100000|2020-11-19 13:55:00|1109|1108.5|1107.5|1107|1109|1108.5|1107.5|1107|31634
1605794400000|2020-11-19 14:00:00|1107|1106.5|1107.5|1106.5|1107.5|1107|1107|1106|35627
1605794700000|2020-11-19 14:05:00|1108|1107|1108|1107.5|1108.5|1108|1107.5|1107|29734
1605795000000|2020-11-19 14:10:00|1108.5|1107|1108|1107|1108.5|1107|1107.5|1107|23446
1605795300000|2020-11-19 14:15:00|1107.5|1107.5|1107.5|1106.5|1108|1107.5|1107.5|1106.5|24191
1605795600000|2020-11-19 14:20:00|1107|1107|1106.5|1105.5|1107|1107|1105.5|1105|82916
1605795900000|2020-11-19 14:25:00|1106|1106|1108.5|1108|1108.5|1108|1106|1106|33918
1605796200000|2020-11-19 14:30:00|1108|1107.5|1107.5|1107|1108|1108|1105.5|1105|178874
1605796500000|2020-11-19 14:35:00|1108|1106.5|1112.5|1111.5|1112.5|1112|1108|1106.5|93636
1605796800000|2020-11-19 14:40:00|1112|1112|1114|1113|1114|1113.5|1112|1111.5|99831
1605797100000|2020-11-19 14:45:00|1113.5|1113.5|1116.5|1115.5|1116.5|1116|1113.5|1113|127099
1605797400000|2020-11-19 14:50:00|1116|1116|1116.5|1115.5|1117|1116.5|1115|1114.5|71209
1605797700000|2020-11-19 14:55:00|1116|1114.5|1114.5|1113.5|1116.5|1116|1114|1113.5|106399
1605798000000|2020-11-19 15:00:00|1114|1113|1113.5|1112.5|1115|1114.5|1112|1111.5|135905
1605798300000|2020-11-19 15:05:00|1113|1113|1113|1112.5|1113.5|1113|1111.5|1110.5|66107
1605798600000|2020-11-19 15:10:00|1113.5|1113|1114|1113.5|1114.5|1114|1113|1112.5|53222
1605798900000|2020-11-19 15:15:00|1114.5|1114|1114|1113|1115|1114.5|1113|1112.5|86317
1605799200000|2020-11-19 15:20:00|1113.5|1113.5|1113|1112.5|1114.5|1114|1113|1112.5|45064
1605799500000|2020-11-19 15:25:00|1112.5|1112|1113.5|1113|1114|1113.5|1111.5|1111|49543
1605799800000|2020-11-19 15:30:00|1114|1113.5|1117|1116|1117|1116.5|1113.5|1112.5|193604
1605800100000|2020-11-19 15:35:00|1117.5|1116.5|1119|1118.5|1119|1118.5|1116.5|1116|92749
1605800400000|2020-11-19 15:40:00|1119.5|1119|1117.5|1117|1119.5|1119|1117.5|1117|58480
1605800700000|2020-11-19 15:45:00|1118|1117.5|1116|1115.5|1118|1117.5|1116|1115.5|68284
1605801000000|2020-11-19 15:50:00|1116.5|1116|1116|1115|1117|1116.5|1114.5|1114|103482
1605801300000|2020-11-19 15:55:00|1115.5|1115.5|1113|1112.5|1116|1115.5|1112.5|1112|109166
1605801600000|2020-11-19 16:00:00|1113.5|1113|1113.5|1112.5|1113.5|1113|1112.5|1112|72642
1605801900000|2020-11-19 16:05:00|1113|1113|1111.5|1111|1113.5|1113|1111|1110.5|109950
1605802200000|2020-11-19 16:10:00|1112|1110.5|1111|1110.5|1112.5|1112|1111|1110.5|104418
1605802500000|2020-11-19 16:15:00|1111.5|1111|1114.5|1113.5|1114.5|1114|1111.5|1111|184115
1605859200000|2020-11-20 08:00:00|1116|1114.5|1118|1116|1118|1116.5|1113|1111.5|957004
1605859500000|2020-11-20 08:05:00|1118.5|1116.5|1123|1121.5|1123.5|1123|1114.5|1113.5|153715
1605859800000|2020-11-20 08:10:00|1122.5|1121|1120|1119|1122.5|1121.5|1118.5|1117.5|93497
1605860100000|2020-11-20 08:15:00|1120.5|1119.5|1121.5|1120.5|1122.5|1121.5|1120.5|1119.5|43494
1605860400000|2020-11-20 08:20:00|1121|1121|1121|1120|1122|1121|1121|1120|35639
1605860700000|2020-11-20 08:25:00|1120.5|1119.5|1121|1120|1121.5|1120.5|1120|1119.5|75986
1605861000000|2020-11-20 08:30:00|1120.5|1120.5|1121.5|1121|1123|1122.5|1120.5|1120.5|59687
1605861300000|2020-11-20 08:35:00|1122|1121.5|1119|1118.5|1122|1121.5|1118|1117.5|80184
1605861600000|2020-11-20 08:40:00|1119.5|1119|1119|1118|1121|1120|1118.5|1117.5|92909
1605861900000|2020-11-20 08:45:00|1118.5|1118.5|1119.5|1119|1120.5|1119.5|1118.5|1118|43887
1605862200000|2020-11-20 08:50:00|1119|1118.5|1119.5|1118.5|1119.5|1119|1116.5|1116|63953
1605862500000|2020-11-20 08:55:00|1119|1118|1118|1117|1119|1118|1117|1116|41032
1605862800000|2020-11-20 09:00:00|1117.5|1116.5|1117|1116|1117.5|1116.5|1116|1115|37893
1605863100000|2020-11-20 09:05:00|1116.5|1116.5|1116|1115|1117|1116.5|1116|1115|20050
1605863400000|2020-11-20 09:10:00|1115.5|1115.5|1116|1115|1116|1115.5|1115|1114.5|35082
1605863700000|2020-11-20 09:15:00|1115.5|1115.5|1115.5|1115|1115.5|1115.5|1115.5|1114.5|15361
1605864000000|2020-11-20 09:20:00|1116|1115.5|1117|1116|1117|1116|1115.5|1114.5|60390
1605864300000|2020-11-20 09:25:00|1117.5|1116.5|1118.5|1118|1119|1118|1116.5|1115.5|65624
1605864600000|2020-11-20 09:30:00|1119|1117.5|1118|1117|1119|1118|1118|1117|41232
1605864900000|2020-11-20 09:35:00|1118.5|1117.5|1118.5|1118|1118.5|1118|1118|1117.5|34664
1605865200000|2020-11-20 09:40:00|1119|1118.5|1118.5|1117.5|1119|1118.5|1118.5|1117.5|20436
1605865500000|2020-11-20 09:45:00|1118|1117|1116.5|1116|1118|1117|1116.5|1116|31762
1605865800000|2020-11-20 09:50:00|1116|1115.5|1116.5|1116|1117.5|1116.5|1116|1115.5|43610
1605866100000|2020-11-20 09:55:00|1117|1116.5|1116.5|1115.5|1117|1116.5|1116|1115.5|21279
1605866400000|2020-11-20 10:00:00|1116|1115|1117|1116.5|1117.5|1117|1116|1115|55487
1605866700000|2020-11-20 10:05:00|1117.5|1117|1117.5|1116.5|1118|1117.5|1117|1116.5|39344
1605867000000|2020-11-20 10:10:00|1117|1117|1119|1118.5|1119|1118.5|1117|1116.5|42205
1605867300000|2020-11-20 10:15:00|1118.5|1118|1117.5|1116.5|1118.5|1118.5|1117.5|1116.5|27415
1605867600000|2020-11-20 10:20:00|1118|1117|1118|1117.5|1118.5|1117.5|1118|1117|17413
1605867900000|2020-11-20 10:25:00|1117.5|1117|1118|1117.5|1118|1117.5|1117|1116.5|54514
1605868200000|2020-11-20 10:30:00|1118.5|1118|1119.5|1118.5|1119.5|1119|1118.5|1118|18281
1605868500000|2020-11-20 10:35:00|1119|1119|1119.5|1119|1119.5|1119|1119|1118.5|14810
1605868800000|2020-11-20 10:40:00|1120|1119.5|1120.5|1120|1121.5|1121|1120|1119.5|93487
1605869100000|2020-11-20 10:45:00|1120|1119.5|1120.5|1120|1120.5|1120|1118.5|1118|37684
1605869400000|2020-11-20 10:50:00|1121|1119.5|1120.5|1119.5|1121|1120|1119.5|1119|39530
1605869700000|2020-11-20 10:55:00|1120|1120|1120|1119.5|1121|1120|1120|1119|26006
1605870000000|2020-11-20 11:00:00|1120.5|1120|1118.5|1118|1120.5|1120|1118|1117.5|46853
1605870300000|2020-11-20 11:05:00|1118|1117.5|1120|1119|1120|1119|1118|1117.5|22688
1605870600000|2020-11-20 11:10:00|1119.5|1118.5|1119.5|1119|1120|1119|1119|1118.5|27462
1605870900000|2020-11-20 11:15:00|1118.5|1118.5|1119|1118.5|1119|1118.5|1117.5|1117|43309
1605871200000|2020-11-20 11:20:00|1119.5|1118|1119.5|1119|1119.5|1119|1119.5|1118|20422
1605871500000|2020-11-20 11:25:00|1119|1118.5|1119.5|1118.5|1119.5|1119|1119|1118.5|25705
1605871800000|2020-11-20 11:30:00|1120|1119|1120.5|1120|1120.5|1120|1119.5|1119|16710
1605872100000|2020-11-20 11:35:00|1120|1119.5|1120|1119.5|1120.5|1120|1119.5|1119|37371
1605872400000|2020-11-20 11:40:00|1119.5|1119|1119|1118.5|1120|1119.5|1119|1118.5|37647
1605872700000|2020-11-20 11:45:00|1119.5|1119|1120|1119|1120|1119.5|1119|1118.5|29305
1605873000000|2020-11-20 11:50:00|1120.5|1119.5|1120.5|1120|1121|1120.5|1120|1119.5|58941
1605873300000|2020-11-20 11:55:00|1121|1120.5|1122|1121|1122|1121|1121|1120.5|55977
1605873600000|2020-11-20 12:00:00|1121.5|1120.5|1121|1120|1121.5|1121|1120|1119.5|43150
1605873900000|2020-11-20 12:05:00|1121.5|1120.5|1119.5|1119|1122|1121|1119.5|1119|113360
1605874200000|2020-11-20 12:10:00|1119|1118.5|1120|1119|1120|1119.5|1118.5|1118|29752
1605874500000|2020-11-20 12:15:00|1119.5|1119.5|1119|1118.5|1120|1119.5|1119|1118|44380
1605874800000|2020-11-20 12:20:00|1119.5|1119|1119.5|1119|1120|1119.5|1119|1118.5|21375
1605875100000|2020-11-20 12:25:00|1120|1119.5|1119.5|1118.5|1120.5|1120|1119.5|1118.5|60940
1605875400000|2020-11-20 12:30:00|1119|1119|1119|1118.5|1119.5|1119|1118.5|1118|22891
1605875700000|2020-11-20 12:35:00|1118.5|1118|1118.5|1117.5|1119|1118.5|1118|1117.5|43842
1605876000000|2020-11-20 12:40:00||1118||1118||1118||1117.5|8462
1605876300000|2020-11-20 12:45:00|1118|1117.5|1118|1117|1118.5|1118|1117.5|1117|56540
1605876600000|2020-11-20 12:50:00|1117.5|1117.5|1118|1117.5|1118|1117.5|1117.5|1117|24199
1605876900000|2020-11-20 12:55:00|1117.5|1117|1118|1117.5|1118.5|1118|1117.5|1117|25599
1605877200000|2020-11-20 13:00:00|1118.5|1118|1118|1117.5|1118.5|1118|1118|1117.5|27371
1605877500000|2020-11-20 13:05:00|1118.5|1118|1119|1118.5|1119|1118.5|1118|1117.5|19000
1605877800000|2020-11-20 13:10:00|1118.5|1118|1118|1117.5|1119|1118.5|1118|1117.5|44427
1605878100000|2020-11-20 13:15:00|||||||||4184
1605878400000|2020-11-20 13:20:00|1118.5|1117|1120|1119.5|1120.5|1119.5|1118|1117|99148
1605878700000|2020-11-20 13:25:00|1119.5|1119|1119|1118.5|1120|1119|1118|1117.5|38996
1605879000000|2020-11-20 13:30:00|1119.5|1119|1120.5|1120|1120.5|1120|1119|1119|27917
1605879300000|2020-11-20 13:35:00|1121|1119.5|1120.5|1120|1121|1120.5|1120.5|1119.5|33842
1605879600000|2020-11-20 13:40:00|1120|1119.5|1120.5|1120|1120.5|1120|1119.5|1119|32593
1605879900000|2020-11-20 13:45:00|1120|1119.5|1121|1120.5|1121|1120.5|1120|1119.5|30651
1605880200000|2020-11-20 13:50:00|1120.5|1120|1119.5|1119|1121|1120.5|1119.5|1119|83806
1605880500000|2020-11-20 13:55:00|1120|1119.5|1120|1119|1120.5|1119.5|1119.5|1119|56274
1605880800000|2020-11-20 14:00:00|1119.5|1118.5|1118.5|1118|1119.5|1118.5|1117.5|1117|39459
1605881100000|2020-11-20 14:05:00|1118|1117.5|1118.5|1118|1119|1118.5|1118|1117.5|32778
1605881400000|2020-11-20 14:10:00|1119|1118.5|1120|1119|1120|1119.5|1118|1117.5|90853
1605881700000|2020-11-20 14:15:00|1119.5|1119.5|1118.5|1117.5|1120|1119.5|1118|1117.5|39561
1605882000000|2020-11-20 14:20:00|1119|1118|1118.5|1117.5|1119|1118|1118|1117.5|55652
1605882300000|2020-11-20 14:25:00|1118|1118|1117.5|1117|1119|1118|1117.5|1117|38476
1605882600000|2020-11-20 14:30:00|1118|1117.5|1116.5|1116|1118|1117.5|1116.5|1116|112193
1605882900000|2020-11-20 14:35:00|1116|1115.5|1119|1118|1119|1118.5|1115|1114.5|77783
1605883200000|2020-11-20 14:40:00|1118.5|1118.5|1120|1119.5|1120.5|1120|1118.5|1118|106737
1605883500000|2020-11-20 14:45:00|1120.5|1120|1119.5|1119|1121.5|1121|1119.5|1119|69004
1605883800000|2020-11-20 14:50:00|1120|1118.5|1117|1116.5|1120|1118.5|1117|1116|49794
1605884100000|2020-11-20 14:55:00|1117.5|1117|1119.5|1119|1119.5|1119|1116.5|1116|89943
1605884400000|2020-11-20 15:00:00|1120|1119.5|1120|1119.5|1121|1120|1119.5|1118.5|40675
1605884700000|2020-11-20 15:05:00|1120.5|1120|1121.5|1120.5|1122|1121|1119.5|1119|82595
1605885000000|2020-11-20 15:10:00|1121|1120|1119|1118.5|1121|1120.5|1119|1118.5|71325
1605885300000|2020-11-20 15:15:00|1118.5|1118|1118|1117.5|1119|1118.5|1117.5|1117|49327
1605885600000|2020-11-20 15:20:00|1117.5|1117|1118|1117.5|1119|1118.5|1117.5|1117|44994
1605885900000|2020-11-20 15:25:00|1118.5|1118|1118.5|1118|1118.5|1118|1118|1117.5|29721
1605886200000|2020-11-20 15:30:00|1119|1118.5|1118.5|1117.5|1119|1118.5|1118|1117|64101
1605886500000|2020-11-20 15:35:00|1118|1118|1119.5|1118.5|1120|1119.5|1118|1117.5|81748
1605886800000|2020-11-20 15:40:00|1119|1118|1118|1117.5|1119.5|1118.5|1118|1117.5|41085
1605887100000|2020-11-20 15:45:00|1118.5|1118|1118.5|1117.5|1118.5|1118|1117|1116.5|61450
1605887400000|2020-11-20 15:50:00|1118|1118|1117.5|1117|1118.5|1118|1117.5|1117|48538
1605887700000|2020-11-20 15:55:00|1118|1117.5|1118|1117.5|1119|1118.5|1118|1117|54163
1605888000000|2020-11-20 16:00:00|1118.5|1118|1118.5|1118|1119.5|1119|1118.5|1118|70006
1605888300000|2020-11-20 16:05:00|1118|1117.5|1118|1117.5|1118|1117.5|1117.5|1117|70501
1605888600000|2020-11-20 16:10:00|1117.5|1117|1117|1116.5|1118|1117.5|1116.5|1116|95068
1605888900000|2020-11-20 16:15:00|1117.5|1117|1117.5|1116.5|1117.5|1117|1116.5|1116|88620
1606118400000|2020-11-23 08:00:00|1130|1128|1133.5|1132|1136|1135|1129.5|1128|343847
1606118700000|2020-11-23 08:05:00|1133|1132.5|1145|1144.5|1145|1144.5|1133|1132|156036
1606119000000|2020-11-23 08:10:00|1144.5|1144|1147.5|1146.5|1148|1147|1142.5|1141.5|161667
1606119300000|2020-11-23 08:15:00|1148|1147|1151.5|1150.5|1154|1153|1147|1146.5|483877
1606119600000|2020-11-23 08:20:00|1151|1150|1150|1149|1152|1150.5|1149|1148.5|188853
1606119900000|2020-11-23 08:25:00|1150.5|1150|1149|1148.5|1152.5|1151.5|1147|1146.5|174194
1606120200000|2020-11-23 08:30:00|1149.5|1149|1150.5|1149.5|1151.5|1150.5|1149|1148|236595
1606120500000|2020-11-23 08:35:00|1150|1149|1152.5|1151.5|1153.5|1151.5|1149.5|1149|143156
1606120800000|2020-11-23 08:40:00|1153|1152|1151.5|1150.5|1154|1153|1151.5|1150.5|61268
1606121100000|2020-11-23 08:45:00|1152|1151|1153.5|1152.5|1154|1152.5|1151|1150.5|89738
1606121400000|2020-11-23 08:50:00|1153|1153|1151.5|1150.5|1153.5|1153|1151.5|1150.5|42092
1606121700000|2020-11-23 08:55:00|1152|1151|1151|1150|1152|1151|1149.5|1149|100249
1606122000000|2020-11-23 09:00:00|1150.5|1150.5|1148.5|1147.5|1151|1150.5|1147.5|1147|112983
1606122300000|2020-11-23 09:05:00|1149|1148|1147|1146.5|1149.5|1148.5|1145.5|1145|92546
1606122600000|2020-11-23 09:10:00|1147.5|1146|1148|1147.5|1148.5|1148|1147.5|1146|49613
1606122900000|2020-11-23 09:15:00|1148.5|1148|1148|1147|1149.5|1149|1148|1147|37633
1606123200000|2020-11-23 09:20:00|1148.5|1147.5|1148.5|1147.5|1149.5|1148.5|1147.5|1147|36730
1606123500000|2020-11-23 09:25:00|1148|1147|1148|1147|1148.5|1147.5|1147.5|1147|37202
1606123800000|2020-11-23 09:30:00|1147.5|1146.5|1145|1144.5|1148|1147|1145|1144.5|84204
1606124100000|2020-11-23 09:35:00|1144.5|1144|1144|1143.5|1147|1146|1144|1143.5|155985
1606124400000|2020-11-23 09:40:00|1144.5|1144|1141.5|1141|1144.5|1144|1141.5|1141|150265
1606124700000|2020-11-23 09:45:00|1141|1140.5|1141.5|1141|1142.5|1141.5|1140.5|1139|249370
1606125000000|2020-11-23 09:50:00|1142|1141.5|1143|1142|1143|1142.5|1141.5|1141|45770
1606125300000|2020-11-23 09:55:00|1143.5|1142.5|1142.5|1142|1143.5|1143|1142|1141.5|26441
1606125600000|2020-11-23 10:00:00|1143|1142.5|1143.5|1142.5|1143.5|1143|1143|1142|27346
1606125900000|2020-11-23 10:05:00|1144|1143|1144.5|1143.5|1145|1144|1143|1142.5|93427
1606126200000|2020-11-23 10:10:00|1144|1144|1144.5|1143.5|1145|1144.5|1144|1143.5|11963
1606126500000|2020-11-23 10:15:00|1145|1144|1146.5|1145.5|1146.5|1146|1144.5|1144|17146
1606126800000|2020-11-23 10:20:00|1146|1145|1145|1144.5|1146.5|1145.5|1144.5|1144|34726
1606127100000|2020-11-23 10:25:00|1145.5|1144|1143.5|1143|1145.5|1144.5|1143.5|1143|22980
1606127400000|2020-11-23 10:30:00|1144.5|1143.5|1142.5|1141.5|1144.5|1143.5|1142|1141.5|51937
1606127700000|2020-11-23 10:35:00|1143|1142|1143.5|1143|1143.5|1143|1143|1142|46568
1606128000000|2020-11-23 10:40:00|1144|1143.5|1142.5|1142|1144|1143.5|1142.5|1142|78449
1606128300000|2020-11-23 10:45:00|1142|1141.5|1142.5|1141.5|1143|1142.5|1142|1141|28855
1606128600000|2020-11-23 10:50:00|1142|1142|1141.5|1141|1143|1142|1141|1140.5|43214
1606128900000|2020-11-23 10:55:00|1141|1140.5|1142.5|1142|1143|1142.5|1141|1140.5|39607
1606129200000|2020-11-23 11:00:00|1143|1141.5|1145|1144|1145|1144.5|1142|1141.5|80475
1606129500000|2020-11-23 11:05:00|1144.5|1143.5|1145|1144|1145|1144.5|1144|1143.5|17136
1606129800000|2020-11-23 11:10:00|1144.5|1144.5|1143.5|1143|1145|1144.5|1143.5|1143|53050
1606130100000|2020-11-23 11:15:00|1143|1142.5|1143|1142.5|1143.5|1142.5|1142|1141.5|62060
1606130400000|2020-11-23 11:20:00|1142.5|1142|1142|1141.5|1142.5|1142|1141.5|1141|31208
1606130700000|2020-11-23 11:25:00|1141.5|1141|1141|1140.5|1142|1141|1141|1140.5|59608
1606131000000|2020-11-23 11:30:00|1141.5|1141|1139.5|1139|1141.5|1141|1139.5|1139|97445
1606131300000|2020-11-23 11:35:00|1139|1138.5|1140|1139|1140|1139|1139|1138.5|28995
1606131600000|2020-11-23 11:40:00|1139.5|1139.5|1139.5|1139|1141.5|1141|1139.5|1139|101860
1606131900000|2020-11-23 11:45:00|1139|1138.5|1140|1139.5|1140|1139.5|1139|1138.5|23507
1606132200000|2020-11-23 11:50:00|1140.5|1140|1141|1140.5|1141|1140.5|1140|1139.5|17347
1606132500000|2020-11-23 11:55:00|1140.5|1140|1141|1140|1141|1140.5|1140|1139.5|33446
1606132800000|2020-11-23 12:00:00|1140.5|1139.5|1139|1138|1140.5|1140|1139|1138|34543
1606133100000|2020-11-23 12:05:00|1138.5|1137.5|1137.5|1137|1138.5|1137.5|1136.5|1136|41737
1606133400000|2020-11-23 12:10:00|1137|1136.5|1137|1136.5|1137.5|1137|1137|1136|16264
1606133700000|2020-11-23 12:15:00|1137.5|1137|1137|1136.5|1138|1137.5|1137|1136.5|44105
1606134000000|2020-11-23 12:20:00|1136.5|1136|1137|1136|1137|1136|1136.5|1135.5|34622
1606134300000|2020-11-23 12:25:00|1137.5|1136.5|1137.5|1137|1138|1137|1137|1136.5|27988
1606134600000|2020-11-23 12:30:00|1137|1136.5|1136.5|1136|1138|1137|1136.5|1136|24473
1606134900000|2020-11-23 12:35:00|1137|1136.5|1137.5|1137|1138|1137|1136.5|1136|34645
1606135200000|2020-11-23 12:40:00|1138|1137.5|1138|1137.5|1138.5|1138|1137.5|1136.5|23191
1606135500000|2020-11-23 12:45:00|1138.5|1138|1138|1137.5|1138.5|1138|1138|1137.5|13160
1606135800000|2020-11-23 12:50:00|1137.5|1137|1137.5|1137|1138|1137.5|1137.5|1137|14269
1606136100000|2020-11-23 12:55:00|1138|1136.5|1137.5|1137|1138|1137.5|1137.5|1136.5|16480
1606136400000|2020-11-23 13:00:00|1137|1136.5|1137|1136.5|1137.5|1137|1136.5|1136|61043
1606136700000|2020-11-23 13:05:00|1137.5|1137|1138|1137.5|1138.5|1137.5|1137.5|1137|28532
1606137000000|2020-11-23 13:10:00|1137.5|1137|1137|1136.5|1138|1137.5|1137|1136.5|26419
1606137300000|2020-11-23 13:15:00|1136.5|1136|1135|1134.5|1137|1136|1134.5|1134|85852
1606137600000|2020-11-23 13:20:00|1135.5|1135|1135|1134.5|1135.5|1135|1135|1134.5|32307
1606137900000|2020-11-23 13:25:00|1134.5|1134|1134.5|1134|1135|1134.5|1133|1132|104756
1606138200000|2020-11-23 13:30:00|1134|1133.5|1132.5|1132|1134|1134|1129|1128|342973
1606138500000|2020-11-23 13:35:00|1133|1132.5|1133.5|1133|1134|1133.5|1133|1132.5|79862
1606138800000|2020-11-23 13:40:00|1133|1132.5|1131.5|1131|1133.5|1133|1128.5|1128|272717
1606139100000|2020-11-23 13:45:00|1131|1130.5|1133|1132|1133|1132|1130.5|1130|166080
1606139400000|2020-11-23 13:50:00|1132.5|1132.5|1131.5|1131|1133|1132.5|1131|1130.5|94167
1606139700000|2020-11-23 13:55:00|1132|1131.5|1132|1131.5|1133|1132|1132|1131|56537
1606140000000|2020-11-23 14:00:00|1132.5|1132|1132|1131.5|1132.5|1132|1131.5|1131|53044
1606140300000|2020-11-23 14:05:00|1131.5|1131|1130.5|1130|1131.5|1131|1130.5|1130|53463
1606140600000|2020-11-23 14:10:00|1131|1130.5|1129.5|1129|1131|1130.5|1129.5|1129|57837
1606140900000|2020-11-23 14:15:00|1130|1129.5|1131|1130.5|1131|1130.5|1130|1129.5|79020
1606141200000|2020-11-23 14:20:00|1131.5|1131|1131.5|1131|1132|1131.5|1131.5|1131|24579
1606141500000|2020-11-23 14:25:00|1132|1131.5|1132|1131.5|1133|1132|1131.5|1131|122831
1606141800000|2020-11-23 14:30:00|1132.5|1132|1132.5|1132|1135|1134|1132.5|1131.5|113548
1606142100000|2020-11-23 14:35:00|1132|1131.5|1132.5|1132|1133|1132|1130.5|1130|56251
1606142400000|2020-11-23 14:40:00|1133|1132.5|1134|1133.5|1134|1133.5|1131.5|1131|40111
1606142700000|2020-11-23 14:45:00|1134.5|1134|1139|1138|1139|1138.5|1134|1133.5|123545
1606143000000|2020-11-23 14:50:00|1138.5|1138.5|1140.5|1140|1141|1140.5|1138.5|1137.5|85152
1606143300000|2020-11-23 14:55:00|1141|1140.5|1141|1140.5|1141.5|1141|1140|1139.5|65177
1606143600000|2020-11-23 15:00:00|1141.5|1140|1140.5|1140|1141.5|1141|1140|1139.5|78741
1606143900000|2020-11-23 15:05:00|1140|1139.5|1140|1139.5|1141|1140.5|1139.5|1139|62565
1606144200000|2020-11-23 15:10:00|1139.5|1139|1141|1140.5|1141|1140.5|1139.5|1139|31641
1606144500000|2020-11-23 15:15:00|1141.5|1141|1142|1141.5|1142.5|1142|1141|1140|139971
1606144800000|2020-11-23 15:20:00|1142.5|1142|1144|1143|1144.5|1144|1142|1141.5|107889
1606145100000|2020-11-23 15:25:00|1143.5|1143.5|1142|1141.5|1144.5|1144|1142|1141|49785
1606145400000|2020-11-23 15:30:00|1141.5|1141|1143|1142.5|1144|1143.5|1141.5|1141|90375
1606145700000|2020-11-23 15:35:00|1143.5|1143|1145|1144|1145|1144.5|1143|1142.5|73333
1606146000000|2020-11-23 15:40:00|1144.5|1144.5|1145|1144.5|1146|1145|1144.5|1144.5|80328
1606146300000|2020-11-23 15:45:00|1144.5|1144|1146|1145|1146|1145.5|1144.5|1144|89577
1606146600000|2020-11-23 15:50:00|1145.5|1145.5|1144.5|1144|1146|1145.5|1144.5|1144|89704
1606146900000|2020-11-23 15:55:00|1144|1143.5|1143.5|1143|1144.5|1144|1143.5|1142.5|41009
1606147200000|2020-11-23 16:00:00|1143|1142.5|1143.5|1143|1144.5|1144|1142.5|1142|84423
1606147500000|2020-11-23 16:05:00|1144|1143.5|1142|1141.5|1144|1143.5|1142|1141.5|101289
1606147800000|2020-11-23 16:10:00|1141.5|1141|1139|1138.5|1142.5|1142|1139|1138.5|225065
1606148100000|2020-11-23 16:15:00|1139.5|1139|1141.5|1140.5|1141.5|1141|1139|1138.5|102651
1606204800000|2020-11-24 08:00:00|1154|1151|1158|1156|1160|1158|1152|1151|611091
1606205100000|2020-11-24 08:05:00|1157.5|1155.5|1156|1155|1157.5|1156|1148.5|1148|319171
1606205400000|2020-11-24 08:10:00|1156.5|1154.5|1155.5|1154|1156.5|1154.5|1152.5|1151|167081
1606205700000|2020-11-24 08:15:00|1156|1154.5|1155|1154|1159|1158|1155|1154|204835
1606206000000|2020-11-24 08:20:00|1154.5|1153.5|1152.5|1151.5|1154.5|1153.5|1150.5|1150|141136
1606206300000|2020-11-24 08:25:00|1153|1152|1154.5|1153|1154.5|1154|1152.5|1151.5|34892
1606206600000|2020-11-24 08:30:00|1154|1153.5|1156.5|1155.5|1156.5|1155.5|1152.5|1151.5|71686
1606206900000|2020-11-24 08:35:00|1157|1156|1157.5|1156.5|1159|1158.5|1156.5|1155.5|87802
1606207200000|2020-11-24 08:40:00|1157|1156|1160|1159|1160|1159|1157|1156|22385
1606207500000|2020-11-24 08:45:00|1159.5|1159.5|1161|1160.5|1161.5|1161|1159.5|1159|185003
1606207800000|2020-11-24 08:50:00|1161.5|1161|1164.5|1163.5|1164.5|1164|1160|1159.5|295235
1606208100000|2020-11-24 08:55:00|1164|1164|1165|1164|1166.5|1166|1164|1163|114511
1606208400000|2020-11-24 09:00:00|1164.5|1163.5|1168|1167|1168|1167.5|1163|1162|94037
1606208700000|2020-11-24 09:05:00|1168.5|1167.5|1168|1167.5|1169.5|1168.5|1167|1166.5|146776
1606209000000|2020-11-24 09:10:00|1167.5|1167|1164.5|1164|1169|1168|1163|1162|184597
1606209300000|2020-11-24 09:15:00|1164|1163.5|1163.5|1162.5|1164.5|1163.5|1162.5|1162|60327
1606209600000|2020-11-24 09:20:00|1163|1163|1162.5|1162|1164|1163|1162.5|1162|40129
1606209900000|2020-11-24 09:25:00|1162|1161.5|1162|1161|1162|1161.5|1160|1159|81125
1606210200000|2020-11-24 09:30:00|1162.5|1161.5|1164|1163|1164|1163.5|1162.5|1161.5|36161
1606210500000|2020-11-24 09:35:00|1163.5|1163.5|1164|1163|1164|1163.5|1163|1162.5|26551
1606210800000|2020-11-24 09:40:00|1163.5|1162.5|1165|1164|1165|1164.5|1163|1162.5|40033
1606211100000|2020-11-24 09:45:00|1164.5|1164.5|1162|1161|1164.5|1164.5|1161.5|1161|49438
1606211400000|2020-11-24 09:50:00|1162.5|1161.5|1164.5|1163.5|1164.5|1163.5|1161.5|1160.5|146839
1606211700000|2020-11-24 09:55:00|1165|1164|1165.5|1165|1166|1165.5|1164.5|1164|37068
1606212000000|2020-11-24 10:00:00|1166|1165.5|1166.5|1165.5|1166.5|1166|1165.5|1165|30081
1606212300000|2020-11-24 10:05:00|1167|1166|1167|1166.5|1167|1166.5|1166|1165|55142
1606212600000|2020-11-24 10:10:00|1166.5|1166|1168.5|1168|1169|1168.5|1166.5|1166|48315
1606212900000|2020-11-24 10:15:00|1169|1168.5|1168.5|1168|1169.5|1168.5|1168|1167.5|41247
1606213200000|2020-11-24 10:20:00|1168|1167.5|1166.5|1166|1169.5|1168.5|1166|1165.5|169534
1606213500000|2020-11-24 10:25:00|1166|1165.5|1166.5|1165.5|1167|1166.5|1166|1165|38970
1606213800000|2020-11-24 10:30:00|1167|1166|1168.5|1168|1168.5|1168|1167|1165.5|33192
1606214100000|2020-11-24 10:35:00|1169|1168.5|1170|1169|1170|1169.5|1168.5|1168|54386
1606214400000|2020-11-24 10:40:00|1169.5|1169.5|1169|1168.5|1170|1169.5|1168.5|1168|31522
1606214700000|2020-11-24 10:45:00|1168.5|1168|1169.5|1168.5|1169.5|1168.5|1168|1167.5|47143
1606215000000|2020-11-24 10:50:00|1169|1168|1168|1167.5|1169.5|1168.5|1167.5|1167|44722
1606215300000|2020-11-24 10:55:00|1168.5|1168|1168|1167|1168.5|1168|1167.5|1167|33675
1606215600000|2020-11-24 11:00:00|1167.5|1166.5|1165|1164.5|1168|1166.5|1165|1164|112003
1606215900000|2020-11-24 11:05:00|1165.5|1165|1167|1166.5|1167|1166.5|1164.5|1164|56280
1606216200000|2020-11-24 11:10:00|1166.5|1166|1166|1165.5|1167|1166.5|1165.5|1164.5|36987
1606216500000|2020-11-24 11:15:00|1165.5|1165|1166|1165.5|1166.5|1166|1165.5|1165|37347
1606216800000|2020-11-24 11:20:00|1165.5|1165|1165|1164|1166|1165|1164|1163.5|50019
1606217100000|2020-11-24 11:25:00|1164.5|1163.5|1160.5|1159.5|1164.5|1163.5|1160.5|1159.5|120290
1606217400000|2020-11-24 11:30:00|1161|1160|1154.5|1153.5|1162|1161.5|1154.5|1153.5|234237
1606217700000|2020-11-24 11:35:00|1154|1153|1157|1156.5|1157|1156.5|1154|1153|132090
1606218000000|2020-11-24 11:40:00|1157.5|1157|1154.5|1153.5|1157.5|1157|1154|1153|110659
1606218300000|2020-11-24 11:45:00|1154|1154|1156.5|1156|1157|1156.5|1154|1154|36207
1606218600000|2020-11-24 11:50:00|1157|1156.5|1158|1157.5|1158|1157.5|1156.5|1156|17264
1606218900000|2020-11-24 11:55:00|1157.5|1157|1158|1157.5|1159|1158.5|1157.5|1157|48067
1606219200000|2020-11-24 12:00:00|1158.5|1158|1158.5|1157.5|1159|1158.5|1158|1157|45021
1606219500000|2020-11-24 12:05:00|1158|1157|1158.5|1158|1158.5|1158|1157|1156.5|38055
1606219800000|2020-11-24 12:10:00|1159|1158.5|1159|1158.5|1159|1158.5|1158.5|1158|14113
1606220100000|2020-11-24 12:15:00|1158.5|1158|1159.5|1159|1159.5|1159|1158.5|1158|11960
1606220400000|2020-11-24 12:20:00|1160|1159.5|1159.5|1159|1160|1159.5|1159.5|1159|13029
1606220700000|2020-11-24 12:25:00|1160|1159.5|1160.5|1160|1160.5|1160|1160|1159|16520
1606221000000|2020-11-24 12:30:00|1161|1160.5|1163.5|1163|1163.5|1163|1160.5|1160|73136
1606221300000|2020-11-24 12:35:00|1164|1162.5|1163.5|1163|1164|1163.5|1163|1162|58410
1606221600000|2020-11-24 12:40:00|1164|1163.5|1163.5|1163|1164|1163.5|1163|1162.5|29015
1606221900000|2020-11-24 12:45:00|1164|1163.5|1163.5|1163|1164|1163.5|1163.5|1163|4316
1606222200000|2020-11-24 12:50:00|1164|1163.5|1164|1163.5|1164.5|1164|1163.5|1163|26614
1606222500000|2020-11-24 12:55:00|1164.5|1164|1165|1164.5|1165|1164.5|1164.5|1164|54762
1606222800000|2020-11-24 13:00:00|1164.5|1164|1166|1165.5|1166|1165.5|1164|1163.5|118352
1606223100000|2020-11-24 13:05:00|1165.5|1165|1166|1165.5|1166.5|1165.5|1165.5|1165|52139
1606223400000|2020-11-24 13:10:00|1165.5|1165|1166|1165|1166|1165|1165|1164.5|34787
1606223700000|2020-11-24 13:15:00|1166.5|1165.5|1166|1165.5|1166.5|1166|1165.5|1165|35079
1606224000000|2020-11-24 13:20:00|1165.5|1165|1166|1165.5|1166.5|1166|1165.5|1165|24053
1606224300000|2020-11-24 13:25:00|1165.5|1165|1165|1164.5|1166.5|1166|1165|1164.5|38793
1606224600000|2020-11-24 13:30:00|1164.5|1164|1166.5|1165.5|1166.5|1165.5|1164.5|1164|26887
1606224900000|2020-11-24 13:35:00|1167|1166|1165.5|1165|1167|1166|1165.5|1165|28531
1606225200000|2020-11-24 13:40:00|1166|1165.5|1166|1165.5|1166|1165.5|1165.5|1165|21146
1606225500000|2020-11-24 13:45:00|1165.5|1165|1166|1165|1166.5|1166|1165.5|1165|56237
1606225800000|2020-11-24 13:50:00|1166.5|1165.5|1166|1165.5|1166.5|1166|1166|1165|24721
1606226100000|2020-11-24 13:55:00|1166.5|1166|1166|1165.5|1167|1166.5|1166|1165.5|45241
1606226400000|2020-11-24 14:00:00|1166.5|1166|1166|1165.5|1167.5|1166.5|1166|1165.5|55919
1606226700000|2020-11-24 14:05:00|1166.5|1166|1166|1165.5|1166.5|1166|1165.5|1165|34835
1606227000000|2020-11-24 14:10:00|1166.5|1166|1166.5|1166|1167|1166.5|1166|1165.5|52496
1606227300000|2020-11-24 14:15:00|1166|1165.5|1166|1165.5|1167|1166.5|1165.5|1165|113976
1606227600000|2020-11-24 14:20:00|1165.5|1165|1166.5|1166|1167|1166.5|1165.5|1165|48151
1606227900000|2020-11-24 14:25:00|1167|1166.5|1168.5|1168|1168.5|1168|1166.5|1166|80770
1606228200000|2020-11-24 14:30:00|1169|1168.5|1171.5|1171|1172|1171.5|1169|1168.5|320104
1606228500000|2020-11-24 14:35:00|1171|1170.5|1174|1173.5|1174|1173.5|1170.5|1170|118425
1606228800000|2020-11-24 14:40:00|1174.5|1174|1175.5|1175|1176|1175.5|1173.5|1173|170881
1606229100000|2020-11-24 14:45:00|1176|1174.5|1176.5|1176|1176.5|1176|1175|1174.5|117703
1606229400000|2020-11-24 14:50:00|1176|1175.5|1178|1177.5|1178|1177.5|1176|1175.5|44567
1606229700000|2020-11-24 14:55:00|1178.5|1178|1180|1179.5|1180|1179.5|1178.5|1178|118437
1606230000000|2020-11-24 15:00:00|1179.5|1179|1182.5|1182|1183|1182.5|1179.5|1179|614732
1606230300000|2020-11-24 15:05:00|1183|1182.5|1182.5|1181.5|1184|1183.5|1182|1181|104841
1606230600000|2020-11-24 15:10:00|1182|1181|1188|1187.5|1188|1187.5|1181|1180.5|173954
1606230900000|2020-11-24 15:15:00|1188.5|1187|1183|1182|1188.5|1188|1181|1179.5|302731
1606231200000|2020-11-24 15:20:00|1183.5|1182.5|1180|1179.5|1184.5|1184|1179.5|1179|232864
1606231500000|2020-11-24 15:25:00|1180.5|1180|1182|1181.5|1182|1181.5|1179|1178.5|192397
1606231800000|2020-11-24 15:30:00|1181.5|1181|1181|1180|1182|1181|1180|1179.5|129849
1606232100000|2020-11-24 15:35:00|1180.5|1180.5|1179.5|1179|1182|1181.5|1179.5|1179|92618
1606232400000|2020-11-24 15:40:00|1180|1179.5|1179|1178.5|1180.5|1180|1178.5|1178|89455
1606232700000|2020-11-24 15:45:00|1178.5|1178|1181|1180|1181|1180.5|1178.5|1178|63600
1606233000000|2020-11-24 15:50:00|1181.5|1180.5|1183.5|1183|1183.5|1183|1181.5|1180.5|120730
1606233300000|2020-11-24 15:55:00|1184|1183.5|1184.5|1183.5|1184.5|1184|1183|1182.5|77523
1606233600000|2020-11-24 16:00:00|1184|1184|1184.5|1184|1186|1185.5|1184|1183.5|145785
1606233900000|2020-11-24 16:05:00|1184|1183.5|1182.5|1182|1184|1183.5|1181|1180.5|130427
1606234200000|2020-11-24 16:10:00|1182|1181.5|1181|1180.5|1183|1182.5|1181|1180.5|118985
1606234500000|2020-11-24 16:15:00|1181.5|1181|1183|1182|1183.5|1183|1181|1180.5|133751
1606291200000|2020-11-25 08:00:00|1190|1189|1193|1191.5|1194|1193|1186|1185|163174
1606291500000|2020-11-25 08:05:00|1193.5|1192|1186|1184.5|1194.5|1193.5|1183|1180.5|170275
1606291800000|2020-11-25 08:10:00|1185.5|1184|1179.5|1178|1186|1184.5|1177.5|1176.5|109088
1606292100000|2020-11-25 08:15:00|1179|1177.5|1174.5|1173.5|1179|1177.5|1172|1171.5|117027
1606292400000|2020-11-25 08:20:00|1175|1174|1172.5|1171.5|1175|1174|1169|1168|143618
1606292700000|2020-11-25 08:25:00|1172|1171|1175|1174|1175|1174|1170.5|1169.5|107276
1606293000000|2020-11-25 08:30:00|1174.5|1173.5|1180|1179|1180.5|1179.5|1173.5|1173|94865
1606293300000|2020-11-25 08:35:00|1180.5|1177|1180|1179|1183|1182|1179.5|1177|128098
1606293600000|2020-11-25 08:40:00|1179.5|1178.5|1179|1178|1181.5|1180.5|1178.5|1177.5|65668
1606293900000|2020-11-25 08:45:00|1178.5|1177.5|1176.5|1175.5|1179|1178|1176.5|1175.5|59957
1606294200000|2020-11-25 08:50:00|1176|1176|1177|1175.5|1180.5|1179.5|1176|1175.5|60288
1606294500000|2020-11-25 08:55:00|1176.5|1176|1176.5|1176|1178.5|1177.5|1175.5|1175|59112
1606294800000|2020-11-25 09:00:00|1177|1177|1178.5|1177.5|1180|1179|1176.5|1176.5|59182
1606295100000|2020-11-25 09:05:00|1178|1177|1177.5|1176.5|1178|1177|1175.5|1175|68442
1606295400000|2020-11-25 09:10:00|1178|1177|1178|1177|1178.5|1178|1177|1176.5|59094
1606295700000|2020-11-25 09:15:00|1177.5|1177.5|1179.5|1178.5|1179.5|1178.5|1177.5|1177|46802
1606296000000|2020-11-25 09:20:00|1179|1178|1177.5|1176.5|1180|1179|1177|1176.5|53197
1606296300000|2020-11-25 09:25:00|1178|1177|1176.5|1176|1178|1177|1176|1175|41537
1606296600000|2020-11-25 09:30:00|1176|1175.5|1175|1174|1177|1176.5|1174|1173.5|117214
1606296900000|2020-11-25 09:35:00|1175.5|1174.5|1173.5|1172.5|1175.5|1174.5|1173|1172.5|79265
1606297200000|2020-11-25 09:40:00|1174|1173|1174.5|1173.5|1174.5|1174|1172|1171.5|59601
1606297500000|2020-11-25 09:45:00|1174|1173|1171|1170|1174|1173|1170.5|1170|93421
1606297800000|2020-11-25 09:50:00|1171.5|1170.5|1169.5|1169|1171.5|1170.5|1168|1167.5|89117
1606298100000|2020-11-25 09:55:00|1170|1168.5|1168|1167.5|1170|1168.5|1167|1166.5|66265
1606298400000|2020-11-25 10:00:00|1168.5|1168|1169|1168.5|1170|1169.5|1168.5|1168|51211
1606298700000|2020-11-25 10:05:00|1168.5|1168|1169.5|1169|1170|1169.5|1168.5|1168|31120
1606299000000|2020-11-25 10:10:00|1170|1169.5|1170.5|1170|1171|1170.5|1170|1169|56974
1606299300000|2020-11-25 10:15:00|1170|1169.5|1171|1170.5|1171|1170.5|1169.5|1169|32267
1606299600000|2020-11-25 10:20:00|1171.5|1170|1171.5|1170.5|1171.5|1171|1170.5|1170|30738
1606299900000|2020-11-25 10:25:00|1171|1169.5|1172.5|1172|1173|1172.5|1170|1169.5|73237
1606300200000|2020-11-25 10:30:00|1172|1171.5|1172.5|1172|1173|1172.5|1171.5|1170|79417
1606300500000|2020-11-25 10:35:00|1173|1172.5|1174|1173.5|1174.5|1174|1173|1172|94419
1606300800000|2020-11-25 10:40:00|1174.5|1173|1173.5|1172.5|1176|1175.5|1173.5|1172.5|64407
1606301100000|2020-11-25 10:45:00|1174|1173.5|1173|1172.5|1175|1174.5|1173|1172|87598
1606301400000|2020-11-25 10:50:00|1173.5|1173|1171|1170.5|1173.5|1173|1170.5|1170|52163
1606301700000|2020-11-25 10:55:00|1170.5|1170|1172|1171.5|1173|1172|1170|1169.5|66673
1606302000000|2020-11-25 11:00:00|1172.5|1172|1173|1172.5|1173|1172.5|1171.5|1171|37942
1606302300000|2020-11-25 11:05:00|1173.5|1173|1173|1172|1173.5|1173|1172|1171|54016
1606302600000|2020-11-25 11:10:00|1172.5|1171.5|1171.5|1171|1173.5|1173|1170|1169.5|127339
1606302900000|2020-11-25 11:15:00|1171|1170.5|1169.5|1169|1171.5|1171|1169|1168|55038
1606303200000|2020-11-25 11:20:00|1170|1169.5|1171.5|1170.5|1171.5|1171|1170|1169.5|56181
1606303500000|2020-11-25 11:25:00|1171|1171|1171.5|1171|1172.5|1171.5|1170.5|1170|35427
1606303800000|2020-11-25 11:30:00|1171|1170.5|1168.5|1168|1171.5|1171|1168|1167.5|101355
1606304100000|2020-11-25 11:35:00|1169|1168.5|1168|1167|1169.5|1169|1167|1166.5|54140
1606304400000|2020-11-25 11:40:00|1168.5|1167.5|1169|1168.5|1169|1168.5|1168|1167.5|14275
1606304700000|2020-11-25 11:45:00|1169.5|1168|1169|1168.5|1170|1169.5|1169|1168|57996
1606305000000|2020-11-25 11:50:00|1169.5|1169|1171|1170.5|1171.5|1171|1169|1168.5|39551
1606305300000|2020-11-25 11:55:00|1170.5|1170|1172|1171.5|1172.5|1171.5|1170.5|1170|33267
1606305600000|2020-11-25 12:00:00|1172.5|1172|1173.5|1172.5|1173.5|1173|1172.5|1172|31742
1606305900000|2020-11-25 12:05:00|1173|1173|1174|1173|1174.5|1174|1173|1173|38974
1606306200000|2020-11-25 12:10:00|1174.5|1173.5|1176|1175|1176|1175.5|1174.5|1173.5|28404
1606306500000|2020-11-25 12:15:00|1176.5|1175.5|1176|1175|1176.5|1176|1175.5|1175|22485
1606306800000|2020-11-25 12:20:00|1175.5|1175.5|1175|1174|1175.5|1175.5|1174.5|1174|28032
1606307100000|2020-11-25 12:25:00|1174.5|1173.5|1175|1174.5|1175.5|1175|1173.5|1173|64061
1606307400000|2020-11-25 12:30:00|1175.5|1174|1176.5|1176|1177|1176.5|1175|1174|65533
1606307700000|2020-11-25 12:35:00|1176|1175.5|1176.5|1175.5|1177|1176|1175.5|1175|71481
1606308000000|2020-11-25 12:40:00|1176|1176|1175|1174.5|1176|1176|1175|1174.5|21882
1606308300000|2020-11-25 12:45:00|1175.5|1175|1172.5|1172|1175.5|1175|1172.5|1172|40074
1606308600000|2020-11-25 12:50:00|1173|1172.5|1173.5|1173|1174|1173.5|1172.5|1172.5|33366
1606308900000|2020-11-25 12:55:00|1173|1172.5|1173|1172.5|1173.5|1173|1172.5|1172|43300
1606309200000|2020-11-25 13:00:00|1172.5|1171.5|1172|1171|1172.5|1171.5|1171|1170.5|84021
1606309500000|2020-11-25 13:05:00|1171.5|1171.5|1171|1170.5|1172|1171.5|1171|1170|40792
1606309800000|2020-11-25 13:10:00|1171.5|1171|1172.5|1172|1173|1172.5|1171.5|1170.5|142778
1606310100000|2020-11-25 13:15:00|1173|1172.5|1173|1172.5|1174|1173.5|1173|1172.5|81263
1606310400000|2020-11-25 13:20:00|1173.5|1173|1178|1177|1178|1177.5|1173.5|1173|136389
1606310700000|2020-11-25 13:25:00|1177.5|1177.5|1175.5|1175|1178.5|1178|1175|1174.5|151801
1606311000000|2020-11-25 13:30:00|1176|1175.5|1178.5|1177.5|1178.5|1178|1176|1175.5|47307
1606311300000|2020-11-25 13:35:00|1178|1178|1180.5|1180|1181|1180.5|1178|1177|211499
1606311600000|2020-11-25 13:40:00|1180|1179.5|1183.5|1183|1183.5|1183|1180|1179.5|110780
1606311900000|2020-11-25 13:45:00|1184|1183.5|1184|1183|1185.5|1185|1183.5|1183|132530
1606312200000|2020-11-25 13:50:00|1184.5|1183.5|1184.5|1184|1184.5|1184|1182|1181.5|154067
1606312500000|2020-11-25 13:55:00|1184|1183.5|1182|1181.5|1184|1183.5|1182|1181.5|86641
1606312800000|2020-11-25 14:00:00|1182.5|1182|1179|1178|1182.5|1182|1178.5|1178|68978
1606313100000|2020-11-25 14:05:00|1178.5|1177.5|1180.5|1180|1180.5|1180|1178|1177|89055
1606313400000|2020-11-25 14:10:00|1180|1179.5|1180|1179.5|1180|1179.5|1179.5|1179|46970
1606313700000|2020-11-25 14:15:00|1180.5|1180|1179|1178.5|1181|1180.5|1179|1178.5|53801
1606314000000|2020-11-25 14:20:00|1178.5|1178|1182|1181.5|1182|1181.5|1178|1177.5|90301
1606314300000|2020-11-25 14:25:00|1181.5|1181|1181|1180.5|1182.5|1182|1180|1179.5|121088
1606314600000|2020-11-25 14:30:00|1180.5|1180|1177.5|1177|1180.5|1180|1175.5|1174.5|265879
1606314900000|2020-11-25 14:35:00|1177|1176.5|1171|1170.5|1177.5|1177|1171|1170.5|95951
1606315200000|2020-11-25 14:40:00|1171.5|1170|1175|1174.5|1175|1174.5|1170|1169|140836
1606315500000|2020-11-25 14:45:00|1174.5|1174|1172|1171.5|1175|1174.5|1172|1171.5|81861
1606315800000|2020-11-25 14:50:00|1172.5|1172|1167|1166|1173|1172|1166.5|1166|106593
1606316100000|2020-11-25 14:55:00|1166.5|1165.5|1167.5|1166.5|1167.5|1167|1164.5|1164|131979
1606316400000|2020-11-25 15:00:00|1167|1166|1167.5|1167|1170|1169.5|1166|1165|228811
1606316700000|2020-11-25 15:05:00|1168|1167.5|1172|1171|1172|1171|1167.5|1167|91178
1606317000000|2020-11-25 15:10:00|1172.5|1171.5|1174|1173.5|1174.5|1173.5|1172|1171|88988
1606317300000|2020-11-25 15:15:00|1173.5|1173|1173.5|1173|1176|1175.5|1173|1172.5|84749
1606317600000|2020-11-25 15:20:00|1174|1173.5|1174.5|1174|1175.5|1175|1173.5|1173|77706
1606317900000|2020-11-25 15:25:00|1174|1173.5|1174.5|1174|1175.5|1175|1173.5|1173|73603
1606318200000|2020-11-25 15:30:00|1174|1173.5|1172.5|1172|1174.5|1174|1171|1170.5|108144
1606318500000|2020-11-25 15:35:00|1173|1173|1174|1173|1174|1173.5|1172.5|1172|95080
1606318800000|2020-11-25 15:40:00|1173.5|1172.5|1172|1171.5|1174.5|1173.5|1171.5|1171|78854
1606319100000|2020-11-25 15:45:00|1171.5|1171|1174|1173|1174|1173|1171|1170.5|76019
1606319400000|2020-11-25 15:50:00|1174.5|1173.5|1175|1174.5|1176.5|1176|1174.5|1173.5|110997
1606319700000|2020-11-25 15:55:00|1174.5|1174|1172|1171.5|1174.5|1174.5|1172|1171.5|123884
1606320000000|2020-11-25 16:00:00|1172.5|1172|1176.5|1176|1176.5|1176|1172|1171.5|211905
1606320300000|2020-11-25 16:05:00|1176|1175.5|1176.5|1176|1177.5|1177|1175.5|1175|123268
1606320600000|2020-11-25 16:10:00|1177|1176.5|1176.5|1176|1178|1177|1176.5|1176|102831
1606320900000|2020-11-25 16:15:00|1177|1176.5|1176.5|1176|1177|1176.5|1176.5|1176|127313
1606377600000|2020-11-26 08:00:00|1178.5|1176.5|1172.5|1171|1179|1178|1172|1171|125828
1606377900000|2020-11-26 08:05:00|1172|1170.5|1168|1167|1172.5|1171|1167|1166|65711
1606378200000|2020-11-26 08:10:00|1167.5|1166.5|1170.5|1169.5|1170.5|1169.5|1167.5|1166.5|29726
1606378500000|2020-11-26 08:15:00|1170|1169|1164|1163|1170.5|1170|1164|1163|284701
1606378800000|2020-11-26 08:20:00|1164.5|1163.5|1164.5|1163|1167|1166.5|1163|1161.5|167780
1606379100000|2020-11-26 08:25:00|1165|1163.5|1169|1167.5|1169|1168|1164|1163.5|47185
1606379400000|2020-11-26 08:30:00|1168.5|1168|1169.5|1168.5|1170.5|1169.5|1168.5|1168|43726
1606379700000|2020-11-26 08:35:00|1170|1169|1172.5|1171|1172.5|1171|1170|1169|37293
1606380000000|2020-11-26 08:40:00|1172|1171.5|1169|1168|1173|1172|1169|1168|48330
1606380300000|2020-11-26 08:45:00|1168.5|1167.5|1169|1168|1169.5|1168.5|1167|1166|95925
1606380600000|2020-11-26 08:50:00|1168.5|1167.5|1168.5|1167.5|1169|1168|1168|1167|12622
1606380900000|2020-11-26 08:55:00|1168|1168|1166|1165|1168|1168|1166|1165|25228
1606381200000|2020-11-26 09:00:00|1165.5|1164.5|1168|1167|1168|1167|1165|1164|18526
1606381500000|2020-11-26 09:05:00|1167.5|1167.5|1168.5|1167.5|1169|1168.5|1167.5|1167|12484
1606381800000|2020-11-26 09:10:00|1169|1168|1169|1168.5|1170|1169|1169|1168|52887
1606382100000|2020-11-26 09:15:00|1168.5|1168|1169.5|1168.5|1170|1169|1168.5|1168|31924
1606382400000|2020-11-26 09:20:00|1170|1169|1172.5|1171.5|1172.5|1171.5|1170|1169|25550
1606382700000|2020-11-26 09:25:00|1172|1171|1170|1169|1172|1171|1170|1169|34311
1606383000000|2020-11-26 09:30:00|1169|1168.5|1168.5|1168|1170|1169.5|1168.5|1168|100693
1606383300000|2020-11-26 09:35:00|1168|1167.5|1168|1167|1169|1168|1166.5|1166|80744
1606383600000|2020-11-26 09:40:00|1167.5|1166|1166|1165|1167.5|1166|1166|1165|49431
1606383900000|2020-11-26 09:45:00|1166.5|1165.5|1167|1166|1167|1166|1166|1165|23592
1606384200000|2020-11-26 09:50:00|1167.5|1166.5|1167.5|1167|1167.5|1167|1167|1166.5|12822
1606384500000|2020-11-26 09:55:00|1168|1167.5|1167.5|1166.5|1168|1167.5|1167|1166.5|11604
1606384800000|2020-11-26 10:00:00|1168|1167|1167.5|1166.5|1168|1167|1166.5|1166|20169
1606385100000|2020-11-26 10:05:00|1167|1166|1166.5|1165.5|1167|1166|1166|1165.5|21457
1606385400000|2020-11-26 10:10:00|1167|1166|1167.5|1166.5|1168|1167.5|1167|1166|43334
1606385700000|2020-11-26 10:15:00|1167|1167|1166|1165|1168|1167.5|1166|1165|26768
1606386000000|2020-11-26 10:20:00|1165.5|1164|1165.5|1165|1166|1165|1165|1164|57508
1606386300000|2020-11-26 10:25:00|1166|1165.5|1165|1164.5|1166.5|1166|1165|1164.5|10414
1606386600000|2020-11-26 10:30:00|1165.5|1164|1162|1161|1165.5|1164.5|1162|1161|35974
1606386900000|2020-11-26 10:35:00|1162.5|1161.5|1161|1160.5|1162.5|1162|1161|1160.5|11453
1606387200000|2020-11-26 10:40:00|1161.5|1161|1160|1159|1162|1161|1159|1158.5|45799
1606387500000|2020-11-26 10:45:00|1159.5|1158.5|1160.5|1159.5|1160.5|1159.5|1159|1158.5|30708
1606387800000|2020-11-26 10:50:00|1160|1159|1158.5|1157.5|1160|1159|1158|1157.5|21424
1606388100000|2020-11-26 10:55:00|1159|1158.5|1159.5|1159|1161|1160|1159|1158.5|77018
1606388400000|2020-11-26 11:00:00|1160|1158.5|1162|1161.5|1162|1161.5|1160|1158.5|56482
1606388700000|2020-11-26 11:05:00|1162.5|1162|1160.5|1160|1162.5|1162|1160|1159.5|83088
1606389000000|2020-11-26 11:10:00|1161|1160.5|1161.5|1160.5|1161.5|1161|1160.5|1160|23532
1606389300000|2020-11-26 11:15:00|1162|1161|1163.5|1163|1163.5|1163|1162|1161|60868
1606389600000|2020-11-26 11:20:00|1164|1163.5|1163.5|1163|1164.5|1164|1163|1162.5|42601
1606389900000|2020-11-26 11:25:00|1164|1163.5|1163.5|1163|1164|1163.5|1163.5|1163|10531
1606390200000|2020-11-26 11:30:00|1164|1163.5|1166.5|1166|1166.5|1166|1163.5|1163|58530
1606390500000|2020-11-26 11:35:00|1166|1165.5|1166|1165.5|1166.5|1166|1166|1165.5|28504
1606390800000|2020-11-26 11:40:00|1166.5|1166|1166.5|1166|1166.5|1166|1165.5|1165|16172
1606391100000|2020-11-26 11:45:00|1167|1166.5|1166.5|1166|1168|1167.5|1166.5|1166|41304
1606391400000|2020-11-26 11:50:00|1167|1166.5|1165.5|1165|1167|1166.5|1165|1164.5|42563
1606391700000|2020-11-26 11:55:00|1166|1165.5|1165.5|1165|1166.5|1165.5|1165|1164.5|16568
1606392000000|2020-11-26 12:00:00|1166|1165.5|1165.5|1165|1166|1165.5|1165|1164.5|10497
1606392300000|2020-11-26 12:05:00|1165|1164.5|1165|1164.5|1165.5|1165|1164|1163.5|88974
1606392600000|2020-11-26 12:10:00|1165.5|1165|1165|1164|1166|1165.5|1164.5|1164|34292
1606392900000|2020-11-26 12:15:00|1164.5|1164.5|1165|1164.5|1165.5|1165|1164.5|1164.5|6945
1606393200000|2020-11-26 12:20:00|1164.5|1164|1166|1165|1166|1165.5|1164.5|1164|21603
1606393500000|2020-11-26 12:25:00|1165.5|1165.5|1166|1165.5|1167|1166.5|1165.5|1165.5|24855
1606393800000|2020-11-26 12:30:00|1166.5|1166|1166.5|1166|1167.5|1167|1166.5|1166|48697
1606394100000|2020-11-26 12:35:00|1166|1165.5|1165|1164.5|1166|1165.5|1163.5|1163|69219
1606394400000|2020-11-26 12:40:00|1164.5|1164|1166|1165.5|1166|1165.5|1164.5|1164|19793
1606394700000|2020-11-26 12:45:00|1166.5|1166|1166.5|1166|1166.5|1166|1166|1165.5|27194
1606395000000|2020-11-26 12:50:00|1166|1165.5|1167|1166|1167|1166|1165.5|1165|18796
1606395300000|2020-11-26 12:55:00|1166.5|1165.5|1167|1166|1167|1166.5|1166|1165.5|24093
1606395600000|2020-11-26 13:00:00|1166.5|1166.5|1166.5|1166|1166.5|1166.5|1166.5|1166|5754
1606395900000|2020-11-26 13:05:00|1166|1165.5|1166|1165.5|1166|1165.5|1165.5|1165|14692
1606396200000|2020-11-26 13:10:00|1165.5|1165|1166.5|1166|1166.5|1166|1165|1164.5|43807
1606396500000|2020-11-26 13:15:00|1166|1165.5|1165.5|1165|1166.5|1165.5|1165|1164.5|23474
1606396800000|2020-11-26 13:20:00|1165|1164|1166|1165|1166.5|1166|1165|1164|55637
1606397100000|2020-11-26 13:25:00|1165.5|1165.5|1167.5|1167|1168|1167.5|1165.5|1165.5|21125
1606397400000|2020-11-26 13:30:00|1167|1166.5|1168|1167.5|1168.5|1168|1167|1166.5|18964
1606397700000|2020-11-26 13:35:00|1167.5|1167|1168|1167.5|1168.5|1168|1167|1166.5|33111
1606398000000|2020-11-26 13:40:00|1168.5|1168|1169|1168.5|1169.5|1168.5|1168|1167.5|45669
1606398300000|2020-11-26 13:45:00|1169.5|1169|1171|1170|1171|1170|1169|1168.5|48886
1606398600000|2020-11-26 13:50:00|1170.5|1169.5|1168|1167|1170.5|1169.5|1168|1167|36829
1606398900000|2020-11-26 13:55:00|1168.5|1167.5|1168.5|1168|1169|1168.5|1168|1167.5|24711
1606399200000|2020-11-26 14:00:00|1169|1168.5|1167|1166.5|1169|1168.5|1167|1166.5|50145
1606399500000|2020-11-26 14:05:00|1167.5|1167|1168.5|1168|1168.5|1168|1167.5|1166.5|16996
1606399800000|2020-11-26 14:10:00|1168|1167.5|1168|1167.5|1168|1167.5|1167.5|1167|17668
1606400100000|2020-11-26 14:15:00|1168.5|1168|1168|1167.5|1168.5|1168|1167.5|1167|39446
1606400400000|2020-11-26 14:20:00|1168.5|1168|1168.5|1168|1169|1168|1168.5|1168|15811
1606400700000|2020-11-26 14:25:00|1169|1168.5|1169.5|1169|1170|1169.5|1167.5|1167|69114
1606401000000|2020-11-26 14:30:00|1170|1169.5|1168.5|1168|1170|1169.5|1168.5|1168|80231
1606401300000|2020-11-26 14:35:00|1168|1167.5|1168|1167|1168|1167.5|1167|1166.5|38111
1606401600000|2020-11-26 14:40:00|1167.5|1166.5|1168.5|1168|1168.5|1168|1167|1166.5|26261
1606401900000|2020-11-26 14:45:00|1168|1167.5|1167|1166.5|1168|1167.5|1167|1166.5|51125
1606402200000|2020-11-26 14:50:00|1167.5|1167|1167|1166.5|1168|1167.5|1167|1166.5|54275
1606402500000|2020-11-26 14:55:00|1167.5|1167|1166.5|1166|1167.5|1167|1166.5|1166|55019
1606402800000|2020-11-26 15:00:00|1167|1166.5|1167.5|1167|1168.5|1168|1167|1166|60473
1606403100000|2020-11-26 15:05:00|1167|1166.5|1166.5|1166|1167.5|1167|1166.5|1166|42240
1606403400000|2020-11-26 15:10:00|1167|1166.5|1167.5|1167|1167.5|1167|1165.5|1165|105551
1606403700000|2020-11-26 15:15:00|1167|1166.5|1166.5|1166|1167|1166.5|1166.5|1166|73062
1606404000000|2020-11-26 15:20:00|1167|1166.5|1166|1165.5|1167|1166.5|1166|1165.5|37782
1606404300000|2020-11-26 15:25:00|1166.5|1166|1168|1167.5|1169|1168.5|1166.5|1166|74008
1606404600000|2020-11-26 15:30:00|1168.5|1168|1168.5|1168|1168.5|1168|1167.5|1167|46604
1606404900000|2020-11-26 15:35:00|1169|1168.5|1170.5|1170|1171|1170|1169|1168.5|60724
1606405200000|2020-11-26 15:40:00|1170|1169.5|1170|1169.5|1171.5|1171|1170|1169.5|87107
1606405500000|2020-11-26 15:45:00|1169.5|1169|1170|1169|1170|1169.5|1169|1168|66834
1606405800000|2020-11-26 15:50:00|1169.5|1169.5|1169.5|1169|1170|1169.5|1168.5|1168|102532
1606406100000|2020-11-26 15:55:00|1170|1169.5|1168|1167.5|1170.5|1170|1167.5|1167|113668
1606406400000|2020-11-26 16:00:00|1168.5|1168|1168|1167.5|1168.5|1168|1167.5|1167|74803
1606406700000|2020-11-26 16:05:00|1168.5|1168|1168|1167.5|1169.5|1169|1168|1167.5|52966
1606407000000|2020-11-26 16:10:00|1168.5|1168|1169|1168.5|1169|1168.5|1167.5|1166.5|89957
1606407300000|2020-11-26 16:15:00|1168.5|1168|1171|1170|1171|1170.5|1168.5|1168|81541
1606464000000|2020-11-27 08:00:00|1160|1158|1162|1160|1162|1160|1158.5|1156.5|206652
1606464300000|2020-11-27 08:05:00|1162.5|1160.5|1166.5|1165|1168|1166.5|1162.5|1160.5|47225
1606464600000|2020-11-27 08:10:00|1167|1165.5|1169.5|1168|1171|1170|1167|1165.5|69089
1606464900000|2020-11-27 08:15:00|1170|1168.5|1169|1167.5|1170.5|1169.5|1168|1166.5|55850
1606465200000|2020-11-27 08:20:00|1168.5|1168|1169.5|1168.5|1171|1170|1168|1167|69992
1606465500000|2020-11-27 08:25:00|1169|1168|1167|1166|1169.5|1168.5|1166.5|1165.5|35440
1606465800000|2020-11-27 08:30:00|1167.5|1166.5|1167.5|1166.5|1168|1167|1166.5|1166|24224
1606466100000|2020-11-27 08:35:00|1168|1167|1167.5|1166.5|1169.5|1168.5|1167.5|1166.5|25856
1606466400000|2020-11-27 08:40:00|1168|1167|1169|1168|1169|1168|1168|1167|7211
1606466700000|2020-11-27 08:45:00|1168.5|1167.5|1170.5|1169.5|1171|1170|1168.5|1167.5|53262
1606467000000|2020-11-27 08:50:00|1171|1170|1173|1172.5|1175|1174.5|1171|1170|92831
1606467300000|2020-11-27 08:55:00|1173.5|1172|1172.5|1171.5|1173.5|1172|1171|1170.5|32230
1606467600000|2020-11-27 09:00:00|1173|1172|1174.5|1173.5|1175|1174|1172.5|1171.5|38276
1606467900000|2020-11-27 09:05:00|1174|1173|1174|1173.5|1175|1174|1174|1173|26599
1606468200000|2020-11-27 09:10:00|1173.5|1173|1172|1171|1173.5|1173|1170|1169.5|85825
1606468500000|2020-11-27 09:15:00|1171.5|1170.5|1173|1172|1173.5|1173|1171|1170|38620
1606468800000|2020-11-27 09:20:00|1172.5|1172.5|1174|1173|1174.5|1174|1172.5|1172|18411
1606469100000|2020-11-27 09:25:00|1174.5|1173.5|1172|1171.5|1174.5|1174|1171|1170.5|31094
1606469400000|2020-11-27 09:30:00|1172.5|1171|1171|1170|1172.5|1171.5|1170.5|1170|139060
1606469700000|2020-11-27 09:35:00|1170|1169.5|1169|1168.5|1171|1170|1169|1168.5|135663
1606470000000|2020-11-27 09:40:00|1169.5|1169|1171.5|1170.5|1171.5|1171|1169.5|1168.5|31921
1606470300000|2020-11-27 09:45:00|1170.5|1170|1172.5|1171.5|1172.5|1172|1170|1169.5|23020
1606470600000|2020-11-27 09:50:00|1173|1172|1172|1171|1173|1172.5|1171.5|1171|33324
1606470900000|2020-11-27 09:55:00|1172.5|1171.5|1171|1170.5|1173|1172.5|1170.5|1169.5|40017
1606471200000|2020-11-27 10:00:00|1170.5|1170|1172|1171|1172|1171|1170.5|1170|32156
1606471500000|2020-11-27 10:05:00|1171.5|1170.5|1170.5|1170|1171.5|1170.5|1170|1169.5|21811
1606471800000|2020-11-27 10:10:00|1170|1169.5|1170|1169.5|1171|1170.5|1170|1169.5|47881
1606472100000|2020-11-27 10:15:00|1169.5|1169|1169.5|1168.5|1169.5|1169|1167.5|1167|42304
1606472400000|2020-11-27 10:20:00|1170|1169|1170|1169.5|1171|1170.5|1170|1169|19091
1606472700000|2020-11-27 10:25:00|1170.5|1170|1169.5|1168.5|1171|1170.5|1169|1168.5|21387
1606473000000|2020-11-27 10:30:00|1170|1169|1170|1169.5|1171|1170.5|1170|1169|17305
1606473300000|2020-11-27 10:35:00|1170.5|1170|1170|1169.5|1170.5|1170|1170|1169|36769
1606473600000|2020-11-27 10:40:00|1170.5|1170|1170.5|1170|1171.5|1170.5|1170|1169.5|16883
1606473900000|2020-11-27 10:45:00|1171|1170.5|1171|1170.5|1171.5|1171|1170.5|1170|16286
1606474200000|2020-11-27 10:50:00|1170.5|1170|1171.5|1171|1171.5|1171|1170.5|1170|8905
1606474500000|2020-11-27 10:55:00|1171|1170.5|1171.5|1170.5|1172|1171.5|1170.5|1169.5|28128
1606474800000|2020-11-27 11:00:00|1171|1171|1170|1169.5|1171|1171|1170|1169.5|12808
1606475100000|2020-11-27 11:05:00|1169.5|1169|1170|1169.5|1170.5|1170|1169.5|1169|27759
1606475400000|2020-11-27 11:10:00|1170.5|1169|1170|1169.5|1170.5|1170|1169.5|1169|17320
1606475700000|2020-11-27 11:15:00|1170.5|1170|1170|1169.5|1170.5|1170|1169.5|1169|12126
1606476000000|2020-11-27 11:20:00|1170.5|1170|1171.5|1171|1171.5|1171|1170.5|1170|13713
1606476300000|2020-11-27 11:25:00|1172|1171.5|1172.5|1172|1173.5|1173|1172|1171.5|33126
1606476600000|2020-11-27 11:30:00|1172|1171.5|1172|1171.5|1172.5|1171.5|1171.5|1171|15181
1606476900000|2020-11-27 11:35:00|1171.5|1171|1171.5|1171|1172|1171.5|1171|1170.5|23999
1606477200000|2020-11-27 11:40:00|1172|1171.5|1172.5|1172|1172.5|1172|1172|1171.5|17626
1606477500000|2020-11-27 11:45:00|1173|1172.5|1173|1172.5|1173.5|1173|1173|1172.5|11826
1606477800000|2020-11-27 11:50:00|1172.5|1172|1171.5|1171|1172.5|1172|1171|1170.5|38716
1606478100000|2020-11-27 11:55:00|1172|1171.5|1173.5|1172.5|1173.5|1172.5|1171.5|1171|26338
1606478400000|2020-11-27 12:00:00|1173|1173|1173|1172|1173.5|1173|1172.5|1172|29206
1606478700000|2020-11-27 12:05:00|1172.5|1172.5|1173|1172.5|1173.5|1172.5|1172|1171.5|21249
1606479000000|2020-11-27 12:10:00|1172.5|1172|1172.5|1172|1173|1172.5|1172.5|1172|8957
1606479300000|2020-11-27 12:15:00|1172|1171.5|1173|1172.5|1173.5|1173|1172|1171.5|24998
1606479600000|2020-11-27 12:20:00|1172.5|1172|1173.5|1173|1173.5|1173|1172.5|1172|17281
1606479900000|2020-11-27 12:25:00|1173|1172.5|1172.5|1172|1173|1172.5|1172.5|1172|12964
1606480200000|2020-11-27 12:30:00|1173|1172.5|1173|1172.5|1173|1172.5|1173|1172.5|18861
1606480500000|2020-11-27 12:35:00|1172.5|1172|1172.5|1172|1172.5|1172|1172|1171.5|48932
1606480800000|2020-11-27 12:40:00|1172|1171.5|1172.5|1172|1173.5|1173|1172|1171.5|57223
1606481100000|2020-11-27 12:45:00|1173|1172.5|1173.5|1172.5|1173.5|1173|1173|1172.5|13932
1606481400000|2020-11-27 12:50:00|1173|1173|1173.5|1173|1174|1173|1173|1172.5|25642
1606481700000|2020-11-27 12:55:00|1173|1172.5|1173.5|1173|1173.5|1173|1172.5|1172|22418
1606482000000|2020-11-27 13:00:00|1174|1173.5|1174|1173.5|1174|1173.5|1173|1172.5|17284
1606482300000|2020-11-27 13:05:00|1174.5|1174|1174.5|1174|1175|1174.5|1174.5|1174|28582
1606482600000|2020-11-27 13:10:00|1174|1173.5|1173.5|1173|1174|1173.5|1173.5|1173|14636
1606482900000|2020-11-27 13:15:00|1174|1172.5|1173.5|1173|1174|1173|1173|1172.5|38592
1606483200000|2020-11-27 13:20:00|1174|1172.5|1171.5|1171|1174|1172.5|1171.5|1171|31931
1606483500000|2020-11-27 13:25:00|1171|1170.5|1169.5|1169|1171|1170.5|1169.5|1169|32583
1606483800000|2020-11-27 13:30:00|1169|1168.5|1169.5|1169|1170.5|1170|1168.5|1168|57558
1606484100000|2020-11-27 13:35:00|1170|1169.5|1168.5|1168|1170.5|1170|1168.5|1168|56723
1606484400000|2020-11-27 13:40:00|1169|1168.5|1168.5|1168|1169|1168.5|1167.5|1167|70040
1606484700000|2020-11-27 13:45:00|1168|1167.5|1167.5|1167|1168.5|1168|1167.5|1167|24129
1606485000000|2020-11-27 13:50:00|1167|1166.5|1166|1165.5|1167|1166.5|1166|1165.5|19057
1606485300000|2020-11-27 13:55:00|1166.5|1166|1166.5|1166|1167|1166.5|1166.5|1166|34365
1606485600000|2020-11-27 14:00:00|1166|1165.5|1167|1166.5|1167|1166.5|1166|1165.5|47043
1606485900000|2020-11-27 14:05:00|1167.5|1167|1167.5|1167|1168|1167.5|1167|1166.5|22131
1606486200000|2020-11-27 14:10:00|1168|1167.5|1167.5|1167|1168|1167.5|1166.5|1166|22917
1606486500000|2020-11-27 14:15:00|1167|1166.5|1165|1164.5|1167|1166.5|1164.5|1164|40851
1606486800000|2020-11-27 14:20:00|1164.5|1164|1165|1164.5|1165|1164.5|1164.5|1164|20119
1606487100000|2020-11-27 14:25:00|1165.5|1165|1164.5|1164|1165.5|1165|1164.5|1164|43207
1606487400000|2020-11-27 14:30:00|1165|1164.5|1168.5|1168|1168.5|1168|1164.5|1164|118842
1606487700000|2020-11-27 14:35:00|1168|1167.5|1172.5|1171.5|1172.5|1172|1168|1167.5|94698
1606488000000|2020-11-27 14:40:00|1172|1171|1173.5|1173|1174|1173.5|1171|1170.5|47325
1606488300000|2020-11-27 14:45:00|1174|1173.5|1173|1172|1174|1173.5|1171|1170.5|74358
1606488600000|2020-11-27 14:50:00|1172.5|1172.5|1171.5|1170.5|1174|1173|1171|1170.5|71256
1606488900000|2020-11-27 14:55:00|1171|1171|1172.5|1172|1173.5|1172.5|1171|1170.5|49497
1606489200000|2020-11-27 15:00:00|1172|1171.5|1172|1171|1172|1171.5|1170.5|1170|56421
1606489500000|2020-11-27 15:05:00|1171.5|1171.5|1174|1173.5|1174.5|1174|1171|1170.5|99913
1606489800000|2020-11-27 15:10:00|1173.5|1173|1174|1173.5|1175|1174|1173.5|1173|78211
1606490100000|2020-11-27 15:15:00|1173.5|1173|1171.5|1171|1174|1173.5|1171.5|1171|46887
1606490400000|2020-11-27 15:20:00|1171|1170.5|1170.5|1170|1171|1170.5|1170.5|1170|44645
1606490700000|2020-11-27 15:25:00|1170|1169.5|1170.5|1170|1171|1170|1169.5|1169|51626
1606491000000|2020-11-27 15:30:00|1170|1169.5|1168.5|1168|1170|1169.5|1168|1167.5|51640
1606491300000|2020-11-27 15:35:00|1169|1168.5|1170|1169.5|1173|1171|1169|1168.5|193171
1606491600000|2020-11-27 15:40:00|1170.5|1170|1170.5|1170|1171|1170.5|1170|1169.5|102977
1606491900000|2020-11-27 15:45:00|1170|1169.5|1170|1169.5|1171|1170.5|1169.5|1169|128738
1606492200000|2020-11-27 15:50:00|1170.5|1170|1170|1169.5|1170.5|1170|1170|1169.5|40467
1606492500000|2020-11-27 15:55:00|1170.5|1170|1170|1169.5|1172|1171|1170|1169.5|63831
1606492800000|2020-11-27 16:00:00|1169.5|1169|1169|1168|1171|1170.5|1168.5|1168|107617
1606493100000|2020-11-27 16:05:00|1168.5|1168.5|1168|1167.5|1169|1168.5|1167.5|1166.5|76902
1606493400000|2020-11-27 16:10:00|1167.5|1167|1168.5|1167.5|1168.5|1168|1167|1166.5|81021
1606493700000|2020-11-27 16:15:00|1168|1168|1171|1170.5|1171|1170.5|1167.5|1167|112129
1606723200000|2020-11-30 08:00:00|1161.5|1156|1154|1152.5|1162|1159.5|1153|1152.5|194836
1606723500000|2020-11-30 08:05:00|1153.5|1152|1155.5|1154.5|1156.5|1155.5|1148.5|1147.5|126316
1606723800000|2020-11-30 08:10:00|1156|1155|1154.5|1154|1156.5|1155.5|1152.5|1152|73175
1606724100000|2020-11-30 08:15:00|1154|1153.5|1155|1153.5|1157|1156.5|1153.5|1153|68672
1606724400000|2020-11-30 08:20:00|1155.5|1154|1163|1162|1163|1162|1155.5|1154|53866
1606724700000|2020-11-30 08:25:00|1163.5|1162.5|1159.5|1158.5|1163.5|1162.5|1159.5|1158.5|54112
1606725000000|2020-11-30 08:30:00|1159|1158|1159|1158|1159|1158|1157|1156|57330
1606725300000|2020-11-30 08:35:00|1159.5|1158.5|1162|1161|1162.5|1161|1159|1158.5|106622
1606725600000|2020-11-30 08:40:00|1162.5|1162|1161|1160|1163|1162|1160|1159.5|68636
1606725900000|2020-11-30 08:45:00|1161.5|1160.5|1159.5|1158.5|1162|1161.5|1159|1158.5|127604
1606726200000|2020-11-30 08:50:00|1160|1159|1161|1160|1161|1160.5|1159.5|1159|59276
1606726500000|2020-11-30 08:55:00|1160.5|1160.5|1160.5|1159.5|1161|1160.5|1159.5|1159|55264
1606726800000|2020-11-30 09:00:00|1160|1159|1161.5|1160.5|1162.5|1162|1159|1158.5|66695
1606727100000|2020-11-30 09:05:00|1162|1161|1162.5|1161.5|1164|1163|1161|1160|116118
1606727400000|2020-11-30 09:10:00|1163|1162|1165|1164|1165.5|1165|1162.5|1161.5|84735
1606727700000|2020-11-30 09:15:00|1164.5|1163.5|1162.5|1161.5|1164.5|1163.5|1162.5|1161|25002
1606728000000|2020-11-30 09:20:00|1162|1161|1161|1160|1162|1161|1160.5|1159.5|50553
1606728300000|2020-11-30 09:25:00|1161.5|1160.5|1161|1160|1162|1161.5|1160.5|1160|38479
1606728600000|2020-11-30 09:30:00|1160.5|1160.5|1160.5|1159.5|1160.5|1160.5|1159.5|1159|29009
1606728900000|2020-11-30 09:35:00|1160|1160|1160.5|1159.5|1161|1160|1158.5|1158|62179
1606729200000|2020-11-30 09:40:00|1161|1160|1160|1159|1161.5|1161|1159.5|1159|90797
1606729500000|2020-11-30 09:45:00|1159.5|1158.5|1158|1157|1160|1158.5|1157.5|1157|42175
1606729800000|2020-11-30 09:50:00|1157.5|1157.5|1158|1157|1158|1157.5|1156.5|1156|15285
1606730100000|2020-11-30 09:55:00|1157.5|1156.5|1158|1157|1158|1157.5|1154.5|1154|105469
1606730400000|2020-11-30 10:00:00|1158.5|1157.5|1158|1157|1159|1158.5|1157.5|1157|40460
1606730700000|2020-11-30 10:05:00|1158.5|1157.5|1157.5|1157|1158.5|1157.5|1157.5|1157|20273
1606731000000|2020-11-30 10:10:00|1158|1157.5|1159|1158.5|1159|1158.5|1158|1157.5|22606
1606731300000|2020-11-30 10:15:00|1160.5|1160|1160|1159.5|1160.5|1160|1159|1158.5|79509
1606731600000|2020-11-30 10:20:00|1160.5|1160|1160|1159|1161|1160.5|1159.5|1158.5|27746
1606731900000|2020-11-30 10:25:00|1160.5|1160|1162.5|1162|1162.5|1162|1160.5|1160|31671
1606732200000|2020-11-30 10:30:00|1163|1162.5|1162.5|1161.5|1163|1162.5|1162|1161.5|19377
1606732500000|2020-11-30 10:35:00|1163|1162|1162|1161.5|1163|1162.5|1161.5|1160.5|24126
1606732800000|2020-11-30 10:40:00|1161.5|1161|1163|1162|1163|1162|1161|1160.5|24074
1606733100000|2020-11-30 10:45:00|1162.5|1162.5|1163|1162|1163|1162.5|1162.5|1162|20630
1606733400000|2020-11-30 10:50:00|1163.5|1162.5|1163|1162.5|1163.5|1163|1163|1162.5|12471
1606733700000|2020-11-30 10:55:00|1162.5|1162|1161.5|1161|1163.5|1162.5|1161.5|1160.5|46067
1606734000000|2020-11-30 11:00:00|1161|1160.5|1160.5|1160|1161|1160.5|1160.5|1160|13307
1606734300000|2020-11-30 11:05:00|||||||||27615
1606734600000|2020-11-30 11:10:00|1161|1160.5|1162|1161.5|1162.5|1162|1160.5|1160|67442
1606734900000|2020-11-30 11:15:00|1161.5|1161|1161|1160.5|1162|1161.5|1161|1160.5|24724
1606735200000|2020-11-30 11:20:00|1160.5|1160|1160.5|1160|1161|1160.5|1160.5|1160|59434
1606735500000|2020-11-30 11:25:00|1161|1160.5|1161.5|1161|1162|1161|1161|1160.5|22976
1606735800000|2020-11-30 11:30:00|1161|1160.5|1156|1155.5|1161|1160.5|1156|1155.5|70150
1606736100000|2020-11-30 11:35:00|1155.5|1155|1156.5|1156|1156.5|1156|1154.5|1154|58140
1606736400000|2020-11-30 11:40:00|1156|1155.5|1158.5|1157.5|1158.5|1157.5|1156|1155.5|32493
1606736700000|2020-11-30 11:45:00|1159|1158|1158.5|1158|1159|1158.5|1158|1157.5|20643
1606737000000|2020-11-30 11:50:00|1159|1158.5|1158|1157.5|1159.5|1159|1158|1157.5|13453
1606737300000|2020-11-30 11:55:00|1157.5|1157|1159|1158.5|1159|1158.5|1157.5|1157|35209
1606737600000|2020-11-30 12:00:00|1158.5|1158|1159.5|1159|1160|1159.5|1158.5|1158|18432
1606737900000|2020-11-30 12:05:00|1160|1159.5|1162|1161.5|1162.5|1162|1159.5|1159|45304
1606738200000|2020-11-30 12:10:00|1162.5|1162|1164|1163|1164|1163.5|1162.5|1162|15569
1606738500000|2020-11-30 12:15:00|1164.5|1163.5|1167|1166.5|1167|1166.5|1164.5|1163.5|43527
1606738800000|2020-11-30 12:20:00|1167.5|1167|1165|1164.5|1168|1167.5|1165|1164.5|61012
1606739100000|2020-11-30 12:25:00|1165.5|1165|1165.5|1165|1166|1165|1165|1164.5|36785
1606739400000|2020-11-30 12:30:00|1165|1164.5|1167|1166.5|1167|1166.5|1165|1164.5|48593
1606739700000|2020-11-30 12:35:00|1167.5|1167|1167|1166.5|1167.5|1167|1166.5|1166|32993
1606740000000|2020-11-30 12:40:00|1166.5|1166|1166.5|1166|1167.5|1167|1166.5|1166|24799
1606740300000|2020-11-30 12:45:00|1166|1165.5|1166.5|1166|1166.5|1166|1166|1165.5|15871
1606740600000|2020-11-30 12:50:00|1166|1165.5|1165|1164.5|1166|1165.5|1164.5|1164|14697
1606740900000|2020-11-30 12:55:00|1164.5|1164|1164|1163.5|1165|1164|1163.5|1163|13212
1606741200000|2020-11-30 13:00:00|1163.5|1163|1164.5|1164|1165.5|1164.5|1163.5|1163|40974
1606741500000|2020-11-30 13:05:00|1164|1163.5|1164.5|1164|1165|1164.5|1164|1163.5|29642
1606741800000|2020-11-30 13:10:00|1165|1164.5|1165|1164.5|1166|1165.5|1164.5|1164|33995
1606742100000|2020-11-30 13:15:00|1165.5|1165|1164.5|1164|1165.5|1165|1163.5|1163|38165
1606742400000|2020-11-30 13:20:00|1165|1163.5|1165|1164.5|1166.5|1165.5|1165|1163.5|36285
1606742700000|2020-11-30 13:25:00|1165.5|1165|1164.5|1164|1165.5|1165|1164.5|1164|23139
1606743000000|2020-11-30 13:30:00|1164|1163.5|1164.5|1164|1165|1164.5|1164|1163.5|30666
1606743300000|2020-11-30 13:35:00|1165|1164.5|1165|1164.5|1165.5|1165|1164.5|1164|37021
1606743600000|2020-11-30 13:40:00|1165.5|1165|1165.5|1165|1165.5|1165|1165|1164.5|28936
1606743900000|2020-11-30 13:45:00|1166|1165.5|1165.5|1165|1166.5|1165.5|1165.5|1165|23480
1606744200000|2020-11-30 13:50:00|1166|1165.5|1168|1167.5|1168|1167.5|1166|1165.5|31318
1606744500000|2020-11-30 13:55:00|1167.5|1167|1168|1167.5|1168|1167.5|1167.5|1167|57170
1606744800000|2020-11-30 14:00:00|1167.5|1167|1167|1166.5|1168|1167.5|1166.5|1166|36781
1606745100000|2020-11-30 14:05:00|1167.5|1167|1168.5|1167.5|1168.5|1168|1167.5|1167|49817
1606745400000|2020-11-30 14:10:00|1168|1168|1167.5|1166.5|1168.5|1168|1167|1166.5|37111
1606745700000|2020-11-30 14:15:00|1168|1167|1167.5|1167|1168|1167.5|1166|1165.5|48917
1606746000000|2020-11-30 14:20:00|1168|1167.5|1168.5|1168|1170|1169|1168|1167.5|81039
1606746300000|2020-11-30 14:25:00|1168|1167.5|1167|1166|1168|1167.5|1166.5|1166|67121
1606746600000|2020-11-30 14:30:00|1166.5|1165.5|1167|1166|1168.5|1168|1164.5|1164|150230
1606746900000|2020-11-30 14:35:00|1166.5|1165.5|1167|1166.5|1168|1167.5|1165|1164.5|72334
1606747200000|2020-11-30 14:40:00|1166.5|1166|1167.5|1167|1168.5|1168|1166.5|1166|57265
1606747500000|2020-11-30 14:45:00|1167|1166.5|1164.5|1164|1167|1166.5|1164.5|1164|76091
1606747800000|2020-11-30 14:50:00|1164|1163.5|1165|1164.5|1165|1164.5|1163|1162.5|80259
1606748100000|2020-11-30 14:55:00|1164.5|1164|1164|1163|1165|1164.5|1163|1162|56525
1606748400000|2020-11-30 15:00:00|1164.5|1163.5|1164.5|1163.5|1165.5|1165|1164|1163.5|79670
1606748700000|2020-11-30 15:05:00|1165|1164|1163|1162.5|1165|1164.5|1161.5|1161|83565
1606749000000|2020-11-30 15:10:00|1162.5|1162|1163|1162.5|1164|1163.5|1162.5|1161.5|78545
1606749300000|2020-11-30 15:15:00|1163.5|1163|1163|1162.5|1165.5|1165|1163|1162.5|92536
1606749600000|2020-11-30 15:20:00|1163.5|1163|1163.5|1163|1164|1163|1163|1162.5|51487
1606749900000|2020-11-30 15:25:00|1163|1162.5|1161.5|1161|1163.5|1163|1161.5|1161|54928
1606750200000|2020-11-30 15:30:00|1162|1161.5|1159|1158.5|1162|1161.5|1159|1158.5|107285
1606750500000|2020-11-30 15:35:00|1158.5|1158|1157|1156.5|1159|1158|1156.5|1156|115675
1606750800000|2020-11-30 15:40:00|1156.5|1156|1156|1155.5|1156.5|1156|1155.5|1155|68682
1606751100000|2020-11-30 15:45:00|1156.5|1156|1158.5|1158|1159|1158.5|1156|1155.5|96803
1606751400000|2020-11-30 15:50:00|1158|1157.5|1159|1158.5|1160.5|1160|1158|1157.5|92669
1606751700000|2020-11-30 15:55:00|1158.5|1158|1159|1158.5|1160|1159.5|1158.5|1158|90593
1606752000000|2020-11-30 16:00:00|1159.5|1159|1159|1158.5|1159.5|1159|1158.5|1158|62028
1606752300000|2020-11-30 16:05:00|1159.5|1159|1159|1158.5|1159.5|1159|1158|1157.5|118470
1606752600000|2020-11-30 16:10:00|1159.5|1159|1159|1158.5|1160|1159.5|1158.5|1158|158794
1606752900000|2020-11-30 16:15:00|1158.5|1158|1156.5|1156|1159.5|1159|1156.5|1156|149423
1606809600000|2020-12-01 08:00:00|1147|1145|1140|1138.5|1147|1145.5|1137|1136|299180
1606809900000|2020-12-01 08:05:00|1139.5|1139|1141|1140.5|1144|1143|1138.5|1137.5|122427
1606810200000|2020-12-01 08:10:00|1140.5|1140|1140|1139|1142.5|1141.5|1139|1138.5|76197
1606810500000|2020-12-01 08:15:00|1139.5|1138.5|1142.5|1141.5|1143|1142|1138|1137.5|154821
1606810800000|2020-12-01 08:20:00|1142|1141|1149|1148|1149|1148|1141|1140.5|78701
1606811100000|2020-12-01 08:25:00|1148.5|1146.5|1155.5|1154|1155.5|1154.5|1147|1146.5|143114
1606811400000|2020-12-01 08:30:00|1156|1154.5|1156.5|1155|1157|1156|1155.5|1154.5|74876
1606811700000|2020-12-01 08:35:00|1156|1154.5|1157.5|1156|1158|1157|1155.5|1154.5|53840
1606812000000|2020-12-01 08:40:00|1157|1156.5|1157|1156|1157.5|1157|1156|1155|23345
1606812300000|2020-12-01 08:45:00|1157.5|1156.5|1155.5|1154.5|1157.5|1156.5|1154.5|1154|35727
1606812600000|2020-12-01 08:50:00|1156|1155|1156|1154.5|1156.5|1155.5|1154.5|1154|75973
1606812900000|2020-12-01 08:55:00|1155.5|1155|1155|1154|1155.5|1155|1153.5|1152.5|62386
1606813200000|2020-12-01 09:00:00|1155.5|1154.5|1156.5|1155.5|1157|1156|1155.5|1154.5|27596
1606813500000|2020-12-01 09:05:00|1156|1155|1155|1154|1156|1155|1154.5|1153.5|32393
1606813800000|2020-12-01 09:10:00|1154.5|1154.5|1153.5|1152.5|1155|1154.5|1153|1152.5|24887
1606814100000|2020-12-01 09:15:00|1153|1153|1151|1150|1153.5|1153|1150.5|1150|61432
1606814400000|2020-12-01 09:20:00|1151.5|1150.5|1150|1149|1152|1151|1150|1149|51114
1606814700000|2020-12-01 09:25:00|1150.5|1149.5|1153|1152|1153.5|1152.5|1150.5|1149.5|46365
1606815000000|2020-12-01 09:30:00|1152.5|1151.5|1149.5|1148.5|1152.5|1151.5|1149.5|1148.5|14596
1606815300000|2020-12-01 09:35:00|1150|1149|1149.5|1148.5|1150|1149|1148.5|1147.5|33305
1606815600000|2020-12-01 09:40:00|1149|1147.5|1149.5|1148.5|1150.5|1150|1148|1147.5|101191
1606815900000|2020-12-01 09:45:00|1149|1149|1150.5|1149.5|1150.5|1150|1149|1149|31016
1606816200000|2020-12-01 09:50:00|1151|1150|1150|1149.5|1151|1150.5|1149.5|1149|33997
1606816500000|2020-12-01 09:55:00|1150.5|1149|1150.5|1149.5|1150.5|1150|1150|1149|36209
1606816800000|2020-12-01 10:00:00|1150|1149|1150.5|1150|1150.5|1150|1149.5|1149|31924
1606817100000|2020-12-01 10:05:00|1150|1149.5|1151.5|1150.5|1152|1151|1150|1149.5|36886
1606817400000|2020-12-01 10:10:00|1151|1150|1151|1150|1151|1150.5|1149.5|1149|41617
1606817700000|2020-12-01 10:15:00|1151.5|1150.5|1152.5|1152|1152.5|1152|1151.5|1150|35947
1606818000000|2020-12-01 10:20:00|1152|1151.5|1153|1152|1153|1152.5|1152|1151.5|10332
1606818300000|2020-12-01 10:25:00|1152.5|1152.5|1153|1152|1153|1152.5|1152.5|1152|2036
1606818600000|2020-12-01 10:30:00|1152.5|1152.5|1152|1151|1153.5|1152.5|1151.5|1151|38960
1606818900000|2020-12-01 10:35:00|1151.5|1151.5|1150.5|1150|1152|1151.5|1150.5|1150|13760
1606819200000|2020-12-01 10:40:00|1151|1149.5|1151.5|1151|1152|1151|1151|1149.5|32017
1606819500000|2020-12-01 10:45:00|1152|1150.5|1152.5|1152|1152.5|1152|1152|1150.5|16010
1606819800000|2020-12-01 10:50:00|1153|1152.5|1153.5|1152.5|1154|1153|1153|1152.5|37959
1606820100000|2020-12-01 10:55:00|1154|1153|1155|1154|1155|1154.5|1153.5|1153|13406
1606820400000|2020-12-01 11:00:00|1154.5||1155||1155||1154.5||343
1606820700000|2020-12-01 11:05:00|1154.5|1153.5|1154|1153|1155|1154|1153.5|1153|31167
1606821000000|2020-12-01 11:10:00|1154.5|1153.5|1155|1154.5|1155|1154.5|1154|1153.5|20074
1606821300000|2020-12-01 11:15:00|1155.5|1155|1156|1155|1156|1155|1155|1154.5|43369
1606821600000|2020-12-01 11:20:00|1155.5|1155.5|1155|1154.5|1156.5|1156|1154|1153|346426
1606821900000|2020-12-01 11:25:00|1155.5|1155|1158|1157.5|1158|1157.5|1155.5|1155|138414
1606822200000|2020-12-01 11:30:00|1158.5|1158|1158|1157|1158.5|1158|1157.5|1157|43607
1606822500000|2020-12-01 11:35:00|1157.5|1157.5|1156.5|1156|1158|1157.5|1156.5|1156|15361
1606822800000|2020-12-01 11:40:00|1157|1156.5|1158|1157|1158|1157.5|1156.5|1156|40484
1606823100000|2020-12-01 11:45:00|1157.5|1157.5|1157.5|1156.5|1158|1157.5|1157|1156|42792
1606823400000|2020-12-01 11:50:00|1157|1156|1155.5|1154.5|1157|1156|1155.5|1154.5|12854
1606823700000|2020-12-01 11:55:00|1156|1155|1154.5|1153.5|1156|1155|1154.5|1153.5|24147
1606824000000|2020-12-01 12:00:00|1155|1154|1155.5|1155|1155.5|1155|1154.5|1154|25001
1606824300000|2020-12-01 12:05:00|1156|1155.5|1156|1155.5|1157.5|1157|1156|1155|30706
1606824600000|2020-12-01 12:10:00|1156.5|1156|1156|1155.5|1156.5|1156|1155.5|1155|10552
1606824900000|2020-12-01 12:15:00|1155.5|1155|1154.5|1154|1155.5|1155|1154.5|1154|7439
1606825200000|2020-12-01 12:20:00|1155|1154.5|1155|1154.5|1155.5|1155|1154.5|1154|39740
1606825500000|2020-12-01 12:25:00|1155.5|1155|1156|1155.5|1156.5|1156|1155.5|1155|29047
1606825800000|2020-12-01 12:30:00|1156.5|1156|1156|1155|1156.5|1156|1155.5|1155|19185
1606826100000|2020-12-01 12:35:00|1155.5|1155.5|1155.5|1155|1156|1155.5|1155|1154.5|8098
1606826400000|2020-12-01 12:40:00|1155|1154.5|1155|1154|1155|1154.5|1154.5|1154|17361
1606826700000|2020-12-01 12:45:00|1155.5|1154.5|1154|1153.5|1155.5|1155|1154|1153|30424
1606827000000|2020-12-01 12:50:00|1154.5|1154|1151.5|1151|1154.5|1154|1151.5|1151|40082
1606827300000|2020-12-01 12:55:00|1152|1151.5|1152.5|1151.5|1152.5|1151.5|1151.5|1151|25960
1606827600000|2020-12-01 13:00:00|1152|1152|1151|1150.5|1153|1152.5|1151|1150|61845
1606827900000|2020-12-01 13:05:00|1151.5|1150|1151|1150|1151.5|1151|1150.5|1150|13336
1606828200000|2020-12-01 13:10:00|1150.5|1150.5|1150.5|1150|1152|1151.5|1150.5|1150|55064
1606828500000|2020-12-01 13:15:00|1150|1149.5|1151|1150|1151.5|1151|1149.5|1149|64182
1606828800000|2020-12-01 13:20:00|1150.5|1149.5|1149|1148|1150.5|1149.5|1149|1148|15752
1606829100000|2020-12-01 13:25:00|1148.5|1147.5|1151.5|1150.5|1151.5|1150.5|1148|1147.5|91312
1606829400000|2020-12-01 13:30:00|1151|1151|1151|1150.5|1151.5|1151|1149.5|1149|27529
1606829700000|2020-12-01 13:35:00|1151.5|1151|1153|1152.5|1153|1152.5|1151.5|1151|19123
1606830000000|2020-12-01 13:40:00|1153.5|1152|1152|1151.5|1153.5|1152.5|1152|1151.5|22029
1606830300000|2020-12-01 13:45:00|1152.5|1152|1152|1151.5|1153|1152|1151.5|1150|75542
1606830600000|2020-12-01 13:50:00|1151.5|1151|1153.5|1152.5|1154|1153.5|1151.5|1151|32682
1606830900000|2020-12-01 13:55:00|1153|1153|1153.5|1153|1153.5|1153|1152|1151|41959
1606831200000|2020-12-01 14:00:00|1153|1152.5|1152|1151.5|1154|1153.5|1152|1151.5|12072
1606831500000|2020-12-01 14:05:00|1152.5|1152|1151.5|1151|1153|1152|1151.5|1150.5|44479
1606831800000|2020-12-01 14:10:00|1152|1151.5|1150.5|1150|1152|1151.5|1150.5|1150|14325
1606832100000|2020-12-01 14:15:00|1151|1150.5|1150.5|1150|1151.5|1151|1150.5|1150|51948
1606832400000|2020-12-01 14:20:00|1150|1149.5|1149|1148.5|1150.5|1149.5|1149|1148.5|23898
1606832700000|2020-12-01 14:25:00|1149.5|1149|1150.5|1149.5|1150.5|1150|1149|1148.5|41105
1606833000000|2020-12-01 14:30:00|1151|1150|1151.5|1150.5|1154|1153.5|1151|1150|211005
1606833300000|2020-12-01 14:35:00|1151|1151|1158.5|1157.5|1158.5|1157.5|1151|1150.5|165661
1606833600000|2020-12-01 14:40:00|1158|1158|1157|1156.5|1159|1158.5|1155.5|1155|95467
1606833900000|2020-12-01 14:45:00|1156.5|1156|1157|1156|1158|1157.5|1156.5|1156|85907
1606834200000|2020-12-01 14:50:00|1157.5|1156.5|1157|1156|1158|1157.5|1156.5|1156|49685
1606834500000|2020-12-01 14:55:00|1157.5|1156.5|1157|1156.5|1159|1158.5|1156.5|1156|81405
1606834800000|2020-12-01 15:00:00|1156.5|1156|1158|1157.5|1158.5|1158|1156.5|1156|59850
1606835100000|2020-12-01 15:05:00|1158.5|1158|1158|1157.5|1159.5|1159|1157.5|1157|59662
1606835400000|2020-12-01 15:10:00|1158.5|1158|1157.5|1157|1158.5|1158|1157|1156.5|30349
1606835700000|2020-12-01 15:15:00|1158|1157.5|1157.5|1157|1158|1157.5|1156|1155.5|27623
1606836000000|2020-12-01 15:20:00|1157|1156.5|1157.5|1157|1158|1157.5|1156|1155.5|163427
1606836300000|2020-12-01 15:25:00|1158|1156.5|1157.5|1157|1158|1157.5|1156.5|1156|41651
1606836600000|2020-12-01 15:30:00|1158|1157.5|1159.5|1159|1160|1159.5|1157.5|1157|133156
1606836900000|2020-12-01 15:35:00|1160|1159.5|1160|1159.5|1160|1159.5|1159|1158.5|93588
1606837200000|2020-12-01 15:40:00|1159.5|1159|1163|1162.5|1163|1162.5|1159.5|1159|271274
1606837500000|2020-12-01 15:45:00|1162.5|1162|1162|1161.5|1163.5|1162.5|1162|1161|40816
1606837800000|2020-12-01 15:50:00|1162.5|1162|1162|1161.5|1163|1162|1162|1161.5|66737
1606838100000|2020-12-01 15:55:00|1161.5|1161|1161|1160.5|1162|1161.5|1160.5|1160|20941
1606838400000|2020-12-01 16:00:00|1161.5|1161|1160.5|1160|1161.5|1161|1160|1159.5|29905
1606838700000|2020-12-01 16:05:00|1161|1160.5|1162|1161|1162|1161.5|1160|1159.5|72601
1606839000000|2020-12-01 16:10:00|1161.5|1161.5|1161.5|1161|1162|1161.5|1161|1160.5|89158
1606839300000|2020-12-01 16:15:00|1161|1160.5|1163.5|1162.5|1163.5|1162.5|1161|1160.5|78804
1606896000000|2020-12-02 08:00:00|1164|1161|1156.5|1155.5|1164|1161|1154|1152|281007
1606896300000|2020-12-02 08:05:00|1156|1155|1151|1150.5|1157.5|1155.5|1151|1150|186158
1606896600000|2020-12-02 08:10:00|1150.5|1150|1155|1154.5|1155|1154.5|1149.5|1148|150159
1606896900000|2020-12-02 08:15:00|1154.5|1154|1157.5|1156.5|1160.5|1160|1154.5|1153.5|118521
1606897200000|2020-12-02 08:20:00|1157|1156|1159|1158|1159|1158|1155|1154|84568
1606897500000|2020-12-02 08:25:00|1158.5|1158.5|1158|1157|1159|1158.5|1157.5|1157|221139
1606897800000|2020-12-02 08:30:00|1157.5|1156.5|1154|1153.5|1157.5|1157|1154|1153|75650
1606898100000|2020-12-02 08:35:00|1154.5|1153|1157|1156|1157|1156|1153.5|1152.5|69596
1606898400000|2020-12-02 08:40:00|1156.5|1156.5|1158|1157.5|1158|1157.5|1156.5|1155.5|39449
1606898700000|2020-12-02 08:45:00|1157.5|1157|1158|1157|1158|1157.5|1157|1156|76081
1606899000000|2020-12-02 08:50:00|1157.5|1157.5|1159.5|1159|1160|1159|1156.5|1156|65993
1606899300000|2020-12-02 08:55:00|1160|1159.5|1161|1160|1161.5|1161|1158.5|1158|67457
1606899600000|2020-12-02 09:00:00|1160.5|1159.5|1158|1157|1160.5|1159.5|1158|1157|19865
1606899900000|2020-12-02 09:05:00|1157.5|1156.5|1159.5|1159|1160.5|1160|1156.5|1156|116761
1606900200000|2020-12-02 09:10:00|1160|1159.5|1161|1160|1161|1160.5|1159.5|1159|22149
1606900500000|2020-12-02 09:15:00|1160.5|1159.5|1161.5|1160.5|1161.5|1161|1159|1158.5|54699
1606900800000|2020-12-02 09:20:00|1162|1161|1162.5|1161.5|1163.5|1162.5|1161.5|1161|32060
1606901100000|2020-12-02 09:25:00|1162|1162|1161.5|1160.5|1162.5|1162|1161|1160|274121
1606901400000|2020-12-02 09:30:00|1162|1161|1163|1162.5|1163|1162.5|1161.5|1161|30476
1606901700000|2020-12-02 09:35:00|1163.5|1163|1165.5|1165|1167|1166|1163.5|1163|89874
1606902000000|2020-12-02 09:40:00|1166|1165.5|1164|1163|1166|1165.5|1163.5|1163|52714
1606902300000|2020-12-02 09:45:00|1163.5|1163.5|1163|1162.5|1166|1165.5|1163|1162.5|59445
1606902600000|2020-12-02 09:50:00|1162.5|1162|1160.5|1160|1163|1162.5|1160.5|1160|76732
1606902900000|2020-12-02 09:55:00|1161|1159.5|1159|1158.5|1161|1160|1158|1157.5|68386
1606903200000|2020-12-02 10:00:00|1158.5|1158|1157|1156.5|1158.5|1158|1156.5|1156|56113
1606903500000|2020-12-02 10:05:00|1157.5|1157|1157.5|1157|1158|1157.5|1157|1156.5|64459
1606903800000|2020-12-02 10:10:00|1157|1156.5|1159.5|1159|1160|1159.5|1156.5|1156|42306
1606904100000|2020-12-02 10:15:00|1159|1158.5|1156|1155.5|1159.5|1159|1156|1155.5|84199
1606904400000|2020-12-02 10:20:00|1155.5|1155|1156.5|1156|1158|1157|1155.5|1155|46866
1606904700000|2020-12-02 10:25:00|1157|1156.5|1158|1157.5|1158.5|1158|1157|1156.5|27650
1606905000000|2020-12-02 10:30:00|1157.5|1157|1156.5|1156|1158|1157.5|1156.5|1156|17895
1606905300000|2020-12-02 10:35:00|1157|1156.5|1157.5|1157|1158|1157.5|1156.5|1156.5|22965
1606905600000|2020-12-02 10:40:00|1157|1156.5|1158|1157|1158|1157.5|1157|1156.5|23526
1606905900000|2020-12-02 10:45:00|1157.5|1156.5|1159.5|1159|1159.5|1159|1157|1156.5|41589
1606906200000|2020-12-02 10:50:00|1160|1159.5|1159.5|1159|1160|1159.5|1159.5|1159|21706
1606906500000|2020-12-02 10:55:00|1160|1159.5|1160.5|1159.5|1160.5|1160|1159.5|1159|23290
1606906800000|2020-12-02 11:00:00|1161|1160|1161|1160|1161.5|1161|1160.5|1160|38750
1606907100000|2020-12-02 11:05:00|1160.5|1160.5|1160.5|1160|1161|1160.5|1160.5|1160|11491
1606907400000|2020-12-02 11:10:00|1160|1159.5|1160.5|1160|1160.5|1160|1160|1159.5|21963
1606907700000|2020-12-02 11:15:00|1160|1159.5|1161.5|1160.5|1161.5|1160.5|1160|1159|38038
1606908000000|2020-12-02 11:20:00|1162|1161|1161|1160.5|1162.5|1162|1161|1160.5|30331
1606908300000|2020-12-02 11:25:00|1160.5|1160|1161|1160.5|1161.5|1160.5|1160.5|1160|20073
1606908600000|2020-12-02 11:30:00|1160.5|1160|1160|1159.5|1161.5|1161|1160|1159.5|22593
1606908900000|2020-12-02 11:35:00|1159.5|1159|1161|1160|1161|1160.5|1159.5|1159|31834
1606909200000|2020-12-02 11:40:00|1161.5|1160.5|1161.5|1161|1162|1161.5|1161|1160|22022
1606909500000|2020-12-02 11:45:00|1162|1161.5|1151|1150.5|1162.5|1162|1151|1150.5|178786
1606909800000|2020-12-02 11:50:00|1151.5|1151|1156.5|1155.5|1156.5|1156|1151.5|1150.5|154817
1606910100000|2020-12-02 11:55:00|1157|1156|1156|1155.5|1157.5|1157|1155|1154|45919
1606910400000|2020-12-02 12:00:00|1155.5|1155|1158|1157|1158|1157|1155.5|1155|44735
1606910700000|2020-12-02 12:05:00|1157.5|1156.5|1157|1156.5|1158|1157|1156.5|1156|25796
1606911000000|2020-12-02 12:10:00|1156.5|1156|1156.5|1156|1157|1156.5|1156|1155.5|26006
1606911300000|2020-12-02 12:15:00|1156|1155.5|1156|1155.5|1158|1157.5|1156|1155.5|31411
1606911600000|2020-12-02 12:20:00|1156.5|1156|1157|1156.5|1157|1156.5|1156|1155.5|11804
1606911900000|2020-12-02 12:25:00|1157.5|1157|1157|1156.5|1157.5|1157|1157|1156|15665
1606912200000|2020-12-02 12:30:00|1157.5|1156|1157.5|1157|1157.5|1157|1157|1156|22278
1606912500000|2020-12-02 12:35:00|1158|1157.5|1156|1155.5|1158|1157.5|1156|1155.5|17045
1606912800000|2020-12-02 12:40:00|1156.5|1155|1155.5|1155|1156.5|1156|1155|1154.5|24842
1606913100000|2020-12-02 12:45:00|1156|1155.5|1159.5|1159|1160|1159.5|1155.5|1155|65426
1606913400000|2020-12-02 12:50:00|1160|1159.5|1161.5|1160.5|1161.5|1160.5|1158.5|1158|84489
1606913700000|2020-12-02 12:55:00|1161|1160|1158.5|1158|1161|1160|1158.5|1158|42700
1606914000000|2020-12-02 13:00:00|1159|1157.5|1159|1158.5|1159|1158.5|1158|1157.5|19116
1606914300000|2020-12-02 13:05:00|1158.5|1158|1158|1157.5|1159|1158.5|1157.5|1157|24536
1606914600000|2020-12-02 13:10:00|1157.5|1157|1156|1155.5|1157.5|1157.5|1155.5|1155|26283
1606914900000|2020-12-02 13:15:00|1155.5|1155|1157|1156.5|1157.5|1157|1155.5|1155|24063
1606915200000|2020-12-02 13:20:00|1156.5|1156|1157|1156.5|1157.5|1157|1156.5|1156|28370
1606915500000|2020-12-02 13:25:00|1157.5|1157|1157.5|1157|1157.5|1157|1156.5|1156|48352
1606915800000|2020-12-02 13:30:00|1157|1156.5|1156.5|1155.5|1157.5|1157|1156.5|1155.5|33811
1606916100000|2020-12-02 13:35:00|1156|1156|1156|1155.5|1157|1156.5|1155.5|1155|32113
1606916400000|2020-12-02 13:40:00|1156.5|1155|1157|1156.5|1157|1156.5|1155|1154.5|40012
1606916700000|2020-12-02 13:45:00|1157.5|1157|1157|1156.5|1157.5|1157|1156.5|1156|19121
1606917000000|2020-12-02 13:50:00|1156.5|1156|1157|1156.5|1157.5|1157|1156.5|1156|20170
1606917300000|2020-12-02 13:55:00|1157.5|1157|1157.5|1157|1157.5|1157|1157|1156.5|39191
1606917600000|2020-12-02 14:00:00|1157|1156.5|1157.5|1157|1157.5|1157|1157|1156.5|36769
1606917900000|2020-12-02 14:05:00|1158|1157.5|1158|1157.5|1158.5|1158|1158|1157.5|20955
1606918200000|2020-12-02 14:10:00|1157.5|1157|1158.5|1158|1158.5|1158|1157.5|1157|41612
1606918500000|2020-12-02 14:15:00|1158|1157.5|1157.5|1157|1158|1157.5|1157.5|1157|7117
1606918800000|2020-12-02 14:20:00|1157|1156.5|1156.5|1156|1157|1156.5|1155|1154|39400
1606919100000|2020-12-02 14:25:00|1157|1156.5|1157|1156|1158|1157.5|1156.5|1156|36857
1606919400000|2020-12-02 14:30:00|1156.5|1155.5|1155|1154.5|1157|1156|1154|1153.5|135783
1606919700000|2020-12-02 14:35:00|1155.5|1155|1159.5|1158.5|1160|1159.5|1155.5|1154.5|59352
1606920000000|2020-12-02 14:40:00|1159|1158|1158.5|1158|1159.5|1158.5|1156.5|1156|75595
1606920300000|2020-12-02 14:45:00|1159|1157.5|1158.5|1158|1160|1159.5|1157.5|1156.5|115945
1606920600000|2020-12-02 14:50:00|1159|1157.5|1160|1159.5|1161|1160.5|1158|1157.5|110251
1606920900000|2020-12-02 14:55:00|1160.5|1160|1160|1159.5|1161|1160.5|1159|1158.5|101464
1606921200000|2020-12-02 15:00:00|1160.5|1160|1161|1160.5|1161|1160.5|1160|1159|82832
1606921500000|2020-12-02 15:05:00|1161.5|1161|1160|1159.5|1161.5|1161|1160|1159.5|75208
1606921800000|2020-12-02 15:10:00|1160.5|1160|1160.5|1160|1161.5|1161|1160.5|1159.5|59432
1606922100000|2020-12-02 15:15:00|1161|1160.5|1160.5|1160|1161|1160.5|1160|1159.5|40521
1606922400000|2020-12-02 15:20:00|1160|1159.5|1163|1162|1164|1163.5|1159.5|1159|141288
1606922700000|2020-12-02 15:25:00|1162.5|1161.5|1162.5|1162|1163.5|1163|1162|1161.5|39242
1606923000000|2020-12-02 15:30:00|1163|1162.5|1162.5|1161.5|1163|1162.5|1162|1161.5|61018
1606923300000|2020-12-02 15:35:00|1163|1162|1164|1163.5|1164|1163.5|1163|1162|47022
1606923600000|2020-12-02 15:40:00|1163.5|1163|1164.5|1163.5|1166.5|1166|1163.5|1163|309453
1606923900000|2020-12-02 15:45:00|1164|1164|1161.5|1160.5|1164.5|1164|1161|1160.5|78205
1606924200000|2020-12-02 15:50:00|1161|1161|1163|1162.5|1163.5|1163|1161|1160.5|101707
1606924500000|2020-12-02 15:55:00|1163.5|1163|1164|1163|1164|1163.5|1162.5|1162|70105
1606924800000|2020-12-02 16:00:00|1164.5|1163.5|1165.5|1165|1165.5|1165|1163.5|1163|151417
1606925100000|2020-12-02 16:05:00|1166|1165.5|1166|1165.5|1166|1165.5|1164.5|1164|125639
1606925400000|2020-12-02 16:10:00|1166.5|1166|1166|1165.5|1166.5|1166|1166|1165.5|57028
1606925700000|2020-12-02 16:15:00|1165.5|1165|1165|1164.5|1166|1165.5|1164.5|1164|183097
1606982400000|2020-12-03 08:00:00|1159|1152|1158|1156.5|1159|1157|1153.5|1152|221152
1606982700000|2020-12-03 08:05:00|1158.5|1158|1156|1155|1161|1160|1155|1154.5|234313
1606983000000|2020-12-03 08:10:00|1156.5|1155.5|1158|1156.5|1158.5|1158|1155.5|1154.5|166341
1606983300000|2020-12-03 08:15:00|1157.5|1157|1159.5|1158.5|1161|1160|1157.5|1157|193234
1606983600000|2020-12-03 08:20:00|1160|1159|1160|1159|1160|1159.5|1158|1157.5|42110
1606983900000|2020-12-03 08:25:00|1160.5|1159.5|1162|1161.5|1162.5|1161.5|1160|1159.5|64488
1606984200000|2020-12-03 08:30:00|1162.5|1163|1162|1161.5|1163.5|1163|1161.5|1160.5|60220
1606984500000|2020-12-03 08:35:00|1162.5|1162|1164|1163|1164.5|1164|1162.5|1162|92671
1606984800000|2020-12-03 08:40:00|1164.5|1163.5|1164.5|1163.5|1165|1164.5|1164|1163.5|24667
1606985100000|2020-12-03 08:45:00|1165|1164|1163|1162.5|1165|1164|1162|1161.5|51977
1606985400000|2020-12-03 08:50:00|1162.5|1162|1162.5|1161.5|1163.5|1163|1162.5|1161.5|61253
1606985700000|2020-12-03 08:55:00|1163|1162|1162.5|1161.5|1163.5|1162.5|1162.5|1161.5|33823
1606986000000|2020-12-03 09:00:00|1162|1162|1164.5|1164|1164.5|1164|1161.5|1161|80378
1606986300000|2020-12-03 09:05:00|1165|1164.5|1163.5|1163|1166|1165.5|1163.5|1162.5|65256
1606986600000|2020-12-03 09:10:00|1163|1162.5|1164.5|1164|1165|1164.5|1163|1162.5|52079
1606986900000|2020-12-03 09:15:00|1164|1163.5|1165.5|1165|1165.5|1165|1163|1162.5|29665
1606987200000|2020-12-03 09:20:00|1165|1164.5|1164|1163|1166|1165.5|1163|1162.5|69866
1606987500000|2020-12-03 09:25:00|1163.5|1163.5|1163.5|1163|1164|1163.5|1163|1162.5|70077
1606987800000|2020-12-03 09:30:00|1163|1162.5|1163.5|1163|1164|1163.5|1163|1162.5|40675
1606988100000|2020-12-03 09:35:00|1164|1163.5|1163.5|1163|1165|1164.5|1163|1162.5|73121
1606988400000|2020-12-03 09:40:00|1163|1162.5|1163.5|1162.5|1164|1163.5|1162.5|1162|86365
1606988700000|2020-12-03 09:45:00|1163|1163|1163|1162|1165|1164.5|1163|1162|55297
1606989000000|2020-12-03 09:50:00|1163.5|1162.5|1163|1162.5|1164.5|1164|1163|1162|61418
1606989300000|2020-12-03 09:55:00|1163.5|1163|1162.5|1161.5|1163.5|1163|1162.5|1161.5|58155
1606989600000|2020-12-03 10:00:00|1163|1162|1163.5|1163|1163.5|1163|1162.5|1162|24324
1606989900000|2020-12-03 10:05:00|1164|1163.5|1164|1163.5|1165|1164.5|1164|1163.5|53665
1606990200000|2020-12-03 10:10:00|1164.5|1164|1162.5|1162|1165|1164.5|1162.5|1162|42639
1606990500000|2020-12-03 10:15:00|1163|1162.5|1162|1161.5|1163.5|1162.5|1162|1161.5|125357
1606990800000|2020-12-03 10:20:00|1162.5|1162|1163.5|1163|1164.5|1164|1162.5|1162|36132
1606991100000|2020-12-03 10:25:00|1163|1162.5|1164.5|1164|1164.5|1164|1162.5|1162|30411
1606991400000|2020-12-03 10:30:00|1164|1163.5|1164|1163.5|1164.5|1164|1163.5|1163|25752
1606991700000|2020-12-03 10:35:00|1164.5|1163|1163.5|1162.5|1164.5|1164|1162.5|1162|99718
1606992000000|2020-12-03 10:40:00|1163|1163|1162.5|1162|1163|1163|1162|1161.5|30553
1606992300000|2020-12-03 10:45:00|1163|1162.5|1163.5|1163|1164.5|1164|1163|1162.5|33420
1606992600000|2020-12-03 10:50:00|1164|1162.5|1163.5|1163|1164|1163|1162.5|1162|58778
1606992900000|2020-12-03 10:55:00|1164||1163.5||1164||1163.5||12296
1606993200000|2020-12-03 11:00:00|1163|1162.5|1163.5|1163|1164|1163.5|1163|1162.5|27829
1606993500000|2020-12-03 11:05:00|1164|1163.5|1164.5|1164|1166|1165|1164|1163.5|83345
1606993800000|2020-12-03 11:10:00|1165|1163.5|1164.5|1164|1165|1164|1164|1163.5|28671
1606994100000|2020-12-03 11:15:00|1165|1164.5|1165|1164.5|1165|1164.5|1164.5|1164.5|17017
1606994400000|2020-12-03 11:20:00|1164.5|1164|1163.5|1163|1164.5|1164|1162.5|1162|59977
1606994700000|2020-12-03 11:25:00|1164|1163.5|1163|1162.5|1165|1164.5|1163|1162.5|61882
1606995000000|2020-12-03 11:30:00|1163.5|1162|1162.5|1162|1163.5|1162.5|1162.5|1162|36774
1606995300000|2020-12-03 11:35:00|1162|1161.5|1162|1161.5|1162|1161.5|1161.5|1161|49585
1606995600000|2020-12-03 11:40:00|1161.5|1161|1160.5|1159.5|1161.5|1161|1160|1159.5|103170
1606995900000|2020-12-03 11:45:00|1160|1160|1158.5|1157.5|1160.5|1160|1158|1157.5|57894
1606996200000|2020-12-03 11:50:00|1158|1158|1159|1158.5|1159.5|1159|1158|1157.5|54478
1606996500000|2020-12-03 11:55:00|1159.5|1159|1160|1159|1160|1159|1158|1157.5|61528
1606996800000|2020-12-03 12:00:00|1160.5|1159.5|1161.5|1161|1161.5|1161|1160.5|1159.5|47181
1606997100000|2020-12-03 12:05:00|1162|1161.5|1161.5|1161|1163|1162.5|1161.5|1161|39998
1606997400000|2020-12-03 12:10:00|1161|1160.5|1161.5|1161|1161.5|1161|1161|1160|18434
1606997700000|2020-12-03 12:15:00|1161|1160.5|1161|1160.5|1161|1160.5|1160.5|1160|41283
1606998000000|2020-12-03 12:20:00|1160.5|1160|1159.5|1159|1161|1160.5|1159.5|1159|43487
1606998300000|2020-12-03 12:25:00|1160|1159.5|1161.5|1161|1161.5|1161|1160|1159.5|26379
1606998600000|2020-12-03 12:30:00|1161|1160.5|1160.5|1160|1161|1160.5|1160.5|1160|22000
1606998900000|2020-12-03 12:35:00|1161|1160.5|1159.5|1158.5|1161|1160.5|1159.5|1158.5|25257
1606999200000|2020-12-03 12:40:00|1159|1159|1158.5|1157.5|1159.5|1159|1157.5|1157|75810
1606999500000|2020-12-03 12:45:00|1159|1158|1160|1159.5|1160|1159.5|1159|1158|25188
1606999800000|2020-12-03 12:50:00|1159.5|1159|1158.5|1158|1160|1159.5|1158.5|1158|26885
1607000100000|2020-12-03 12:55:00|1158|1157.5|1158|1157.5|1159|1158.5|1158|1157.5|37879
1607000400000|2020-12-03 13:00:00|1157.5|1157|1159.5|1159|1159.5|1159|1157.5|1156.5|52747
1607000700000|2020-12-03 13:05:00|1160|1159.5|1162|1161.5|1162|1161.5|1160|1159.5|24863
1607001000000|2020-12-03 13:10:00|1162.5|1162|1161|1160.5|1163|1162|1161|1160|64080
1607001300000|2020-12-03 13:15:00|1160.5|1160|1161.5|1161|1164|1163.5|1160.5|1160|112509
1607001600000|2020-12-03 13:20:00|1162|1161.5|1162.5|1162|1162.5|1162|1161|1160|60657
1607001900000|2020-12-03 13:25:00|1162|1161.5|1161.5|1161|1163|1162.5|1161.5|1161|39311
1607002200000|2020-12-03 13:30:00|1162|1161.5|1163.5|1163|1163.5|1163|1162|1161.5|32801
1607002500000|2020-12-03 13:35:00|1164|1163.5|1164.5|1164|1165|1164.5|1163.5|1163|91810
1607002800000|2020-12-03 13:40:00|1165|1164.5|1166.5|1166|1167|1166.5|1165|1164.5|86568
1607003100000|2020-12-03 13:45:00|1167|1166.5|1167.5|1167|1167.5|1167|1166.5|1166|69010
1607003400000|2020-12-03 13:50:00|1167|1166.5|1166|1165.5|1167|1166.5|1166|1165.5|44579
1607003700000|2020-12-03 13:55:00|1165.5|1165|1166.5|1166|1166.5|1166|1164.5|1164|56186
1607004000000|2020-12-03 14:00:00|1166|1165.5|1166|1165.5|1167|1166|1165|1164.5|41207
1607004300000|2020-12-03 14:05:00|1165.5|1165|1164|1163.5|1165.5|1165|1163|1162.5|85511
1607004600000|2020-12-03 14:10:00|1164.5|1164|1165|1164.5|1165.5|1165|1164|1163.5|63244
1607004900000|2020-12-03 14:15:00|1164.5|1164|1163|1162.5|1164.5|1164|1163|1162.5|43565
1607005200000|2020-12-03 14:20:00|1163.5|1163|1163.5|1163|1163.5|1163|1163.5|1162.5|25274
1607005500000|2020-12-03 14:25:00|1163|1162.5|1163|1162.5|1163.5|1163|1162.5|1162|53647
1607005800000|2020-12-03 14:30:00|1163.5|1163|1162|1161|1165|1164.5|1162|1161|162293
1607006100000|2020-12-03 14:35:00|1161.5|1161.5|1162|1161.5|1162|1161.5|1158|1157.5|119520
1607006400000|2020-12-03 14:40:00|1162.5|1162|1161.5|1161|1162.5|1162|1159.5|1159|90851
1607006700000|2020-12-03 14:45:00|1162|1161.5|1160.5|1160|1163|1162.5|1160.5|1160|68000
1607007000000|2020-12-03 14:50:00|1161|1160.5|1160.5|1160|1161.5|1161|1160|1159.5|83579
1607007300000|2020-12-03 14:55:00|1161|1160.5|1161|1160|1162.5|1162|1160.5|1159.5|79865
1607007600000|2020-12-03 15:00:00|1161.5|1160.5|1162|1161.5|1162.5|1161.5|1161|1160|75125
1607007900000|2020-12-03 15:05:00|1162.5|1161|1161|1160.5|1162.5|1161.5|1160.5|1160|43331
1607008200000|2020-12-03 15:10:00|1161.5|1161|1162|1161.5|1162.5|1162|1160.5|1160|98068
1607008500000|2020-12-03 15:15:00|1162.5|1162|1163|1162.5|1163.5|1163|1162.5|1162|69560
1607008800000|2020-12-03 15:20:00|1163.5|1163|1161.5|1161|1164|1163.5|1161.5|1161|95800
1607009100000|2020-12-03 15:25:00|1162|1161.5|1162.5|1162|1162.5|1162|1161|1160.5|66420
1607009400000|2020-12-03 15:30:00|1163|1162.5|1165.5|1165|1165.5|1165|1162.5|1162|99571
1607009700000|2020-12-03 15:35:00|1165|1164.5|1163.5|1163|1165.5|1165|1163.5|1162.5|92637
1607010000000|2020-12-03 15:40:00|1164|1163.5|1166|1165|1166|1165|1163.5|1163|68013
1607010300000|2020-12-03 15:45:00|1165.5|1164.5|1164.5|1164|1166|1164.5|1163|1162.5|89109
1607010600000|2020-12-03 15:50:00|1165|1164.5|1164.5|1164|1165.5|1165|1164.5|1164|47173
1607010900000|2020-12-03 15:55:00|1165|1164.5|1165|1164.5|1166|1165.5|1164|1163.5|87739
1607011200000|2020-12-03 16:00:00|1165.5|1165|1164|1163.5|1166|1165.5|1164|1163.5|86416
1607011500000|2020-12-03 16:05:00|1164.5|1164|1165|1164.5|1165|1164.5|1164.5|1164|88596
1607011800000|2020-12-03 16:10:00|1164.5|1164|1163.5|1163|1164.5|1164|1162|1161|154522
1607012100000|2020-12-03 16:15:00|1164|1163.5|1166|1165|1166|1165.5|1163.5|1163|164557
1607068800000|2020-12-04 08:00:00|1167|1166|1166.5|1165|1167.5|1166.5|1162.5|1160|211557
1607069100000|2020-12-04 08:05:00|1166|1164.5|1165.5|1164.5|1170|1169|1165|1164|70641
1607069400000|2020-12-04 08:10:00|1166|1165|1165.5|1164|1166|1165|1165|1164|17025
1607069700000|2020-12-04 08:15:00|1165|1163.5|1164.5|1163|1165.5|1164.5|1163.5|1163|22380
1607070000000|2020-12-04 08:20:00|1165|1163.5|1165.5|1164.5|1167|1166|1165|1163.5|27951
1607070300000|2020-12-04 08:25:00|1166|1165|1166|1165|1167|1166.5|1166|1165|29542
1607070600000|2020-12-04 08:30:00|1166.5|1165.5|1168|1167|1168|1167.5|1166|1165|51793
1607070900000|2020-12-04 08:35:00|1168.5|1167.5|1168.5|1167.5|1169.5|1168.5|1168|1167.5|39666
1607071200000|2020-12-04 08:40:00|1169|1168|1168|1167|1169|1168.5|1168|1167|19157
1607071500000|2020-12-04 08:45:00|1167.5|1166.5|1167|1166.5|1167.5|1166.5|1166|1165.5|80960
1607071800000|2020-12-04 08:50:00|1166.5|1166|1166.5|1166|1166.5|1166|1165.5|1165|64289
1607072100000|2020-12-04 08:55:00|1167|1166.5|1169|1168.5|1169|1168.5|1167|1166.5|57433
1607072400000|2020-12-04 09:00:00|1168.5|1168|1168|1167|1169|1168|1167.5|1167|40700
1607072700000|2020-12-04 09:05:00|1168.5|1167.5|1168.5|1167.5|1168.5|1168|1167.5|1166.5|27059
1607073000000|2020-12-04 09:10:00|1168|1168|1169.5|1169|1170|1169|1168|1168|56240
1607073300000|2020-12-04 09:15:00|1169|1168.5|1170|1169|1170|1169|1168.5|1168|40570
1607073600000|2020-12-04 09:20:00|1169.5|1168.5|1171|1170|1171|1170.5|1169|1168.5|93251
1607073900000|2020-12-04 09:25:00|1170.5|1170.5|1171|1170|1171.5|1170.5|1170.5|1169.5|58477
1607074200000|2020-12-04 09:30:00|1170.5|1170.5|1170|1169.5|1171.5|1170.5|1170|1169|112653
1607074500000|2020-12-04 09:35:00|1169.5|1169|1170|1169|1170|1169.5|1169.5|1169|13128
1607074800000|2020-12-04 09:40:00|1169.5|1169.5|1170.5|1170|1171|1170.5|1169.5|1169|42906
1607075100000|2020-12-04 09:45:00|1171|1170.5|1176|1175.5|1176|1175.5|1171|1170.5|214880
1607075400000|2020-12-04 09:50:00|1175.5|1175|1177|1176.5|1178|1177.5|1175|1174.5|93167
1607075700000|2020-12-04 09:55:00|1176.5|1176|1178|1177|1178.5|1178|1176.5|1176|64462
1607076000000|2020-12-04 10:00:00|1177.5|1177.5|1176.5|1176|1178|1177.5|1175|1174.5|39461
1607076300000|2020-12-04 10:05:00|1176|1175.5|1176.5|1176|1176.5|1176|1175|1174.5|26497
1607076600000|2020-12-04 10:10:00|1176|1175.5|1175|1174.5|1176.5|1176|1175|1174.5|20279
1607076900000|2020-12-04 10:15:00|1175.5|1175|1176.5|1176|1176.5|1176|1175.5|1174.5|31078
1607077200000|2020-12-04 10:20:00|1176|1175.5|1175|1174|1176|1175.5|1174.5|1174|25528
1607077500000|2020-12-04 10:25:00|1174.5|1174.5|1172.5|1172|1175|1174.5|1172.5|1172|26931
1607077800000|2020-12-04 10:30:00|1173|1172.5|1173.5|1173|1173.5|1173|1173|1172.5|20055
1607078100000|2020-12-04 10:35:00|1174|1173.5|1174.5|1173.5|1174.5|1173.5|1174|1173.5|13009
1607078400000|2020-12-04 10:40:00|1174|1173|1174|1173|1174|1173.5|1173|1172.5|26511
1607078700000|2020-12-04 10:45:00|1173.5|1173.5|1174.5|1174|1174.5|1174|1173.5|1173|19751
1607079000000|2020-12-04 10:50:00|1175|1174.5|1174|1173|1175|1174.5|1173.5|1173|50561
1607079300000|2020-12-04 10:55:00|1174.5|1173.5|1174.5|1174|1174.5|1174|1174|1173.5|27301
1607079600000|2020-12-04 11:00:00|1175|1174.5|1175.5|1175|1175.5|1175|1174|1173.5|63775
1607079900000|2020-12-04 11:05:00|1176|1175.5|1176|1175|1176.5|1176|1175.5|1175|31829
1607080200000|2020-12-04 11:10:00|1175.5|1175.5|1176|1175|1176|1175.5|1175.5|1175|15050
1607080500000|2020-12-04 11:15:00|1175.5|1174.5|1174.5|1174|1175.5|1174.5|1174.5|1173.5|32209
1607080800000|2020-12-04 11:20:00|1175|1174.5|1173.5|1173|1175|1174.5|1173.5|1173|17788
1607081100000|2020-12-04 11:25:00|1174|1173.5|1173.5|1173|1174|1173.5|1173.5|1173|23236
1607081400000|2020-12-04 11:30:00|1174|1173.5|1174|1173.5|1174|1173.5|1173.5|1173|19904
1607081700000|2020-12-04 11:35:00|1173.5|1173|1174|1173.5|1175|1174.5|1173.5|1173|38642
1607082000000|2020-12-04 11:40:00|1173.5|1173|1173|1172.5|1174|1173.5|1173|1172.5|24055
1607082300000|2020-12-04 11:45:00|1172.5|1172|1172|1171|1172.5|1172|1171.5|1171|8272
1607082600000|2020-12-04 11:50:00|1171.5|1170.5|1172|1171|1172|1171.5|1171.5|1170.5|63562
1607082900000|2020-12-04 11:55:00|1171.5|1171.5|1172|1171.5|1172|1171.5|1171.5|1171|4817
1607083200000|2020-12-04 12:00:00|1171.5|1171|1172|1171|1172|1171.5|1171.5|1170.5|23128
1607083500000|2020-12-04 12:05:00|1171.5|1170.5|1172|1171.5|1172|1171.5|1171|1170.5|22025
1607083800000|2020-12-04 12:10:00|1171.5|1171|1173.5|1173|1174|1173|1171.5|1171|40467
1607084100000|2020-12-04 12:15:00|1174|1173.5|1174.5|1174|1174.5|1174|1174|1173|14542
1607084400000|2020-12-04 12:20:00|1175|1174.5|1175|1174.5|1175.5|1175|1174.5|1174.5|21264
1607084700000|2020-12-04 12:25:00|1175.5|1175|1175|1174.5|1175.5|1175|1174.5|1174|25287
1607085000000|2020-12-04 12:30:00|1174.5|1174|1174.5|1174|1174.5|1174|1174.5|1174|8736
1607085300000|2020-12-04 12:35:00|1175|1174.5|1177.5|1177|1177.5|1177|1175|1174|118607
1607085600000|2020-12-04 12:40:00|1178|1176.5|1176.5|1176|1178|1176.5|1176.5|1176|34350
1607085900000|2020-12-04 12:45:00|1176|1175.5|1176|1175.5|1176|1175.5|1175.5|1175|29552
1607086200000|2020-12-04 12:50:00|1175.5|1175|1176.5|1176|1176.5|1176|1175.5|1175|25051
1607086500000|2020-12-04 12:55:00|1176|1175.5|1176|1175.5|1176.5|1176|1175.5|1175|14158
1607086800000|2020-12-04 13:00:00|1176.5|1176|1175|1174|1176.5|1176|1175|1174|30303
1607087100000|2020-12-04 13:05:00|1175.5|1174.5|1176|1175|1176|1175.5|1175.5|1174|33939
1607087400000|2020-12-04 13:10:00|1175.5|1175.5|1176.5|1176|1177|1176.5|1175.5|1175.5|29621
1607087700000|2020-12-04 13:15:00|1177|1175.5|1176.5|1176|1177|1176|1176|1175.5|11492
1607088000000|2020-12-04 13:20:00|1176|1175.5|1176.5|1176|1176.5|1176|1176|1175.5|16894
1607088300000|2020-12-04 13:25:00|1176|1175.5|1175|1174.5|1176.5|1175.5|1175|1174.5|51471
1607088600000|2020-12-04 13:30:00|1174.5|1174|1175.5|1175|1176|1175|1173.5|1173|37697
1607088900000|2020-12-04 13:35:00|1175|1174.5|1175|1174|1176|1175.5|1175|1174|42030
1607089200000|2020-12-04 13:40:00|1174.5|1174.5|1175|1174.5|1176|1175.5|1174.5|1174.5|28427
1607089500000|2020-12-04 13:45:00|1174.5|1174|1175|1174.5|1175|1174.5|1174.5|1174|17138
1607089800000|2020-12-04 13:50:00|1175.5|1174|1174.5|1174|1175.5|1174|1174.5|1174|25194
1607090100000|2020-12-04 13:55:00|1175|1174.5|1174.5|1174|1175|1174.5|1174|1173.5|33570
1607090400000|2020-12-04 14:00:00|1175|1174.5|1174.5|1174|1175|1174.5|1174.5|1174|29189
1607090700000|2020-12-04 14:05:00|1175|1174.5|1175.5|1175|1175.5|1175|1174.5|1174|47632
1607091000000|2020-12-04 14:10:00|1175|1174.5|1176|1175|1176|1175.5|1175|1174.5|51780
1607091300000|2020-12-04 14:15:00|1175.5|1175.5|1175.5|1175|1176|1175.5|1175.5|1175|53318
1607091600000|2020-12-04 14:20:00|1175|1174.5|1174.5|1174|1175|1174.5|1174.5|1174|63456
1607091900000|2020-12-04 14:25:00|1175|1174.5|1174.5|1174|1175|1174.5|1174.5|1174|91666
1607092200000|2020-12-04 14:30:00|1175|1174.5|1176|1175|1177|1176.5|1174.5|1174|166173
1607092500000|2020-12-04 14:35:00|1176.5|1175.5|1176|1175.5|1178|1177.5|1176|1175.5|196204
1607092800000|2020-12-04 14:40:00|1176.5|1176|1179.5|1179|1179.5|1179|1176|1175.5|132353
1607093100000|2020-12-04 14:45:00|1180|1179.5|1179|1178.5|1180|1179.5|1179|1178.5|110979
1607093400000|2020-12-04 14:50:00|1178.5|1178|1177|1176.5|1178.5|1178|1177|1176.5|78725
1607093700000|2020-12-04 14:55:00|1176.5|1176|1176|1175.5|1178|1177.5|1176|1175.5|126638
1607094000000|2020-12-04 15:00:00|1175.5|1175|1177|1176.5|1177.5|1177|1175.5|1175|167154
1607094300000|2020-12-04 15:05:00|1177.5|1177|1178|1177.5|1178|1177.5|1176.5|1176|91344
1607094600000|2020-12-04 15:10:00|1177.5|1177|1178.5|1178|1178.5|1178|1177.5|1177|85839
1607094900000|2020-12-04 15:15:00|1179|1178.5|1179|1178.5|1179.5|1179|1179|1178.5|66145
1607095200000|2020-12-04 15:20:00|1179.5|1179|1179|1178.5|1179.5|1179|1178|1177.5|107186
1607095500000|2020-12-04 15:25:00|1179.5|1179|1178.5|1178|1180|1179.5|1178.5|1178|66926
1607095800000|2020-12-04 15:30:00|1178|1177.5|1176.5|1175.5|1178|1177.5|1175|1174|176040
1607096100000|2020-12-04 15:35:00|1177|1176|1178.5|1178|1179|1178.5|1176.5|1176|66465
1607096400000|2020-12-04 15:40:00|1178|1177.5|1179.5|1179|1179.5|1179|1178|1177.5|94916
1607096700000|2020-12-04 15:45:00|1179|1178.5|1178|1177.5|1179.5|1179|1177.5|1177|68757
1607097000000|2020-12-04 15:50:00|1177.5|1177|1179|1178.5|1179|1178.5|1177.5|1177|121715
1607097300000|2020-12-04 15:55:00|1178.5|1178|1179|1178.5|1179|1178.5|1178.5|1178|58501
1607097600000|2020-12-04 16:00:00|1179.5|1179|1180|1179.5|1180|1179.5|1179.5|1179|86653
1607097900000|2020-12-04 16:05:00|1179.5|1179|1181.5|1180.5|1182|1181|1179.5|1179|434135
1607098200000|2020-12-04 16:10:00|1181|1180|1182|1181.5|1182.5|1181.5|1180|1179.5|204494
1607098500000|2020-12-04 16:15:00|1182.5|1182|1180|1179|1183|1182.5|1180|1179|218487
1607328000000|2020-12-07 08:00:00|1185|1184|1179.5|1178.5|1186.5|1185|1179.5|1172|145194
1607328300000|2020-12-07 08:05:00|1179|1175.5|1180|1178.5|1184|1182|1177.5|1175.5|39377
1607328600000|2020-12-07 08:10:00|1179.5|1178|1178|1177|1180.5|1179|1176|1175|39384
1607328900000|2020-12-07 08:15:00|1177.5|1176.5|1178|1177|1178.5|1178|1176|1175.5|55654
1607329200000|2020-12-07 08:20:00|1177.5|1176.5|1178.5|1177|1178.5|1177|1176|1175.5|36580
1607329500000|2020-12-07 08:25:00|1178|1176.5|1175|1173.5|1178|1176.5|1174.5|1173.5|84121
1607329800000|2020-12-07 08:30:00|1174.5|1174.5|1174.5|1173.5|1175|1174.5|1174|1172.5|8624
1607330100000|2020-12-07 08:35:00|1174|1173|1171.5|1170|1174.5|1173|1170.5|1170|38882
1607330400000|2020-12-07 08:40:00|1171|1170.5|1170.5|1169.5|1171.5|1170.5|1170.5|1169.5|46631
1607330700000|2020-12-07 08:45:00|1171|1170|1171.5|1170.5|1171.5|1170.5|1170.5|1169.5|20976
1607331000000|2020-12-07 08:50:00|1171|1170|1174.5|1173.5|1174.5|1173.5|1171|1170|23481
1607331300000|2020-12-07 08:55:00|1175|1174|1174.5|1173.5|1175|1174|1173|1171.5|44008
1607331600000|2020-12-07 09:00:00|1174|1173|1171|1170.5|1174|1173|1171|1170.5|34286
1607331900000|2020-12-07 09:05:00|1170.5|1170|1172.5|1172|1173.5|1172|1170|1169.5|52362
1607332200000|2020-12-07 09:10:00|1173|1172.5|1172|1171|1175|1174|1171.5|1170.5|95602
1607332500000|2020-12-07 09:15:00|1172.5|1171.5|1173.5|1172.5|1174|1173|1171|1170.5|138453
1607332800000|2020-12-07 09:20:00|1174|1173|1174|1173|1176|1175|1173.5|1172.5|74766
1607333100000|2020-12-07 09:25:00|1174.5|1173.5|1176|1175.5|1176.5|1176|1174.5|1173.5|71089
1607333400000|2020-12-07 09:30:00|1176.5|1176|1179|1178.5|1179.5|1179|1176.5|1176|124935
1607333700000|2020-12-07 09:35:00|1179.5|1179|1176|1175|1179.5|1179|1175.5|1174.5|30649
1607334000000|2020-12-07 09:40:00|1176.5|1175.5|1177|1176.5|1177|1176.5|1175|1174.5|31581
1607334300000|2020-12-07 09:45:00|1176.5|1176|1176|1175.5|1176.5|1176|1175.5|1175|19525
1607334600000|2020-12-07 09:50:00|1176.5|1175|1176.5|1176|1177|1176|1175.5|1175|27250
1607334900000|2020-12-07 09:55:00|1176|1175.5|1175.5|1174.5|1176.5|1175.5|1175|1174.5|22974
1607335200000|2020-12-07 10:00:00|1175|1175|1175.5|1175|1175.5|1175|1174.5|1174|15109
1607335500000|2020-12-07 10:05:00|1176|1175.5|1175.5|1175|1176.5|1175.5|1175.5|1175|18628
1607335800000|2020-12-07 10:10:00|1175|1174.5|1174.5|1173.5|1176|1175.5|1174.5|1173.5|35810
1607336100000|2020-12-07 10:15:00|1174|1173|1176|1175|1176|1175|1173.5|1172.5|15561
1607336400000|2020-12-07 10:20:00|1176.5|1175.5|1175|1174.5|1176.5|1176|1175|1174.5|52396
1607336700000|2020-12-07 10:25:00|1175.5|1175|1177|1176.5|1178|1177|1175.5|1175|50236
1607337000000|2020-12-07 10:30:00|1177.5|1177|1178.5|1178|1179|1178.5|1177|1176.5|129737
1607337300000|2020-12-07 10:35:00|1179|1178.5|1178|1177|1179|1178.5|1178|1177|25341
1607337600000|2020-12-07 10:40:00|1178.5|1177.5|1179|1178.5|1180|1179.5|1178.5|1177.5|104381
1607337900000|2020-12-07 10:45:00|1179.5|1179|1180|1179.5|1180.5|1180|1179.5|1178.5|65848
1607338200000|2020-12-07 10:50:00|1180.5|1180|1181.5|1181|1181.5|1181|1180.5|1180|128815
1607338500000|2020-12-07 10:55:00|1181|1180.5|1179.5|1178.5|1181|1180.5|1179|1178.5|17792
1607338800000|2020-12-07 11:00:00|1179|1179|1180|1179.5|1180|1179.5|1179|1178.5|32590
1607339100000|2020-12-07 11:05:00|1180.5|1180|1180.5|1180|1180.5|1180|1178.5|1178|57675
1607339400000|2020-12-07 11:10:00|1180|1179.5|1180.5|1180|1180.5|1180|1179.5|1179|30349
1607339700000|2020-12-07 11:15:00|1181|1179.5|1179|1178.5|1181|1179.5|1179|1178.5|23874
1607340000000|2020-12-07 11:20:00|1178.5|1178|1179|1178|1179|1178.5|1178.5|1177.5|10903
1607340300000|2020-12-07 11:25:00|1178.5|1178.5|1180|1179.5|1180|1179.5|1178.5|1178.5|61422
1607340600000|2020-12-07 11:30:00|1179.5|1179|1180|1179|1180|1179.5|1179|1178.5|47720
1607340900000|2020-12-07 11:35:00|1180.5|1179.5|1182.5|1182|1183.5|1183|1180.5|1179.5|120709
1607341200000|2020-12-07 11:40:00|1183|1182.5|1181|1180|1183|1182.5|1181|1180|21894
1607341500000|2020-12-07 11:45:00|1180.5|1179.5|1181.5|1181|1181.5|1181|1180.5|1179.5|52556
1607341800000|2020-12-07 11:50:00|1182|1181.5|1184|1183.5|1184|1183.5|1182|1181.5|26790
1607342100000|2020-12-07 11:55:00|1184.5|1184|1182.5|1181.5|1185|1184.5|1182.5|1181.5|42819
1607342400000|2020-12-07 12:00:00|1182|1181|1181|1180|1182|1181.5|1180.5|1180|32526
1607342700000|2020-12-07 12:05:00|1180.5|1180.5|1181|1180|1181|1180.5|1180.5|1179.5|35954
1607343000000|2020-12-07 12:10:00|1180.5|1180.5|1181|1180|1181|1180.5|1180.5|1179.5|22805
1607343300000|2020-12-07 12:15:00|1180.5|1180.5|1179.5|1178.5|1181|1180.5|1179.5|1178.5|50862
1607343600000|2020-12-07 12:20:00|1179|1178|1178|1177.5|1179|1178|1178|1177.5|6672
1607343900000|2020-12-07 12:25:00|1177.5|1177|1177.5|1176.5|1177.5|1177|1176.5|1175.5|58461
1607344200000|2020-12-07 12:30:00|1177|1177|1176.5|1176|1177|1177|1176|1175|21360
1607344500000|2020-12-07 12:35:00|1177|1176.5|1177|1176.5|1177|1176.5|1176.5|1176|27332
1607344800000|2020-12-07 12:40:00|1176.5|1176|1175|1174.5|1176.5|1176|1175|1174.5|57120
1607345100000|2020-12-07 12:45:00|1175.5|1175|1177.5|1177|1178|1177.5|1175.5|1175|54731
1607345400000|2020-12-07 12:50:00|1178|1177.5|1179|1178.5|1179|1178.5|1178|1177.5|36142
1607345700000|2020-12-07 12:55:00|1178.5|1178|1178.5|1177.5|1179|1178.5|1178.5|1177.5|42115
1607346000000|2020-12-07 13:00:00|1178|1178|1178|1177|1178.5|1178|1177.5|1177|29258
1607346300000|2020-12-07 13:05:00|1177.5|1177.5|1178.5|1177.5|1178.5|1178|1177.5|1177.5|11622
1607346600000|2020-12-07 13:10:00|1178|1177|1177.5|1177|1178|1177.5|1177.5|1177|23273
1607346900000|2020-12-07 13:15:00|1178|1177.5|1179.5|1178.5|1179.5|1179|1178|1177.5|39367
1607347200000|2020-12-07 13:20:00|1179|1179|1179.5|1179|1179.5|1179|1178.5|1177.5|32165
1607347500000|2020-12-07 13:25:00|1180|1179.5|1181|1180.5|1181|1180.5|1179.5|1179|49602
1607347800000|2020-12-07 13:30:00|1180.5|1180|1180|1179|1180.5|1180|1179.5|1179|18812
1607348100000|2020-12-07 13:35:00|1179.5|1178.5|1178|1177.5|1179.5|1178.5|1177.5|1177|26764
1607348400000|2020-12-07 13:40:00|1178.5|1178|1179.5|1178.5|1179.5|1179|1178.5|1178|33760
1607348700000|2020-12-07 13:45:00|1179|1179|1179|1178|1179.5|1179|1179|1178|42691
1607349000000|2020-12-07 13:50:00|1178.5|1177.5|1178.5|1178|1178.5|1178|1178|1177|16351
1607349300000|2020-12-07 13:55:00|1178|1177.5|1178|1177.5|1178.5|1178|1178|1177|15048
1607349600000|2020-12-07 14:00:00|1178.5|1178|1179|1178.5|1179|1178.5|1178|1177.5|27195
1607349900000|2020-12-07 14:05:00|1179.5|1179|1178.5|1178|1180|1179.5|1178.5|1178|32457
1607350200000|2020-12-07 14:10:00|1178|1177.5|1178.5|1177.5|1178.5|1178|1177.5|1177|49272
1607350500000|2020-12-07 14:15:00|1178|1178|1178.5|1178|1178.5|1178|1178|1178|11068
1607350800000|2020-12-07 14:20:00|1179|1178.5|1178.5|1178|1179|1178.5|1178.5|1178|17681
1607351100000|2020-12-07 14:25:00|1179|1178.5|1179|1178.5|1179|1178.5|1178|1177.5|58279
1607351400000|2020-12-07 14:30:00|1178.5|1178|1174.5|1174|1178.5|1178|1174.5|1174|171379
1607351700000|2020-12-07 14:35:00|1174|1173.5|1171.5|1171|1174.5|1174|1171.5|1170.5|132300
1607352000000|2020-12-07 14:40:00|1171|1170.5|1171.5|1170.5|1172|1171.5|1170.5|1170|125747
1607352300000|2020-12-07 14:45:00|1171|1170|1170.5|1169.5|1173|1172|1170|1169.5|54001
1607352600000|2020-12-07 14:50:00|1170|1169|1171|1170.5|1171.5|1171|1169.5|1169|82096
1607352900000|2020-12-07 14:55:00|1171.5|1171|1175|1174.5|1175|1174.5|1170|1169.5|152782
1607353200000|2020-12-07 15:00:00|1175.5|1175|1170.5|1170|1175.5|1175|1169|1168.5|116834
1607353500000|2020-12-07 15:05:00|1170|1169.5|1171|1170.5|1171.5|1171|1169|1168.5|61699
1607353800000|2020-12-07 15:10:00|1170.5|1170|1173.5|1173|1174|1173.5|1170.5|1170|96485
1607354100000|2020-12-07 15:15:00|1173|1172.5|1170.5|1170|1173|1172.5|1170.5|1169.5|51903
1607354400000|2020-12-07 15:20:00|1171|1170.5|1172|1171.5|1172|1171.5|1170|1169.5|55830
1607354700000|2020-12-07 15:25:00|1171.5|1171|1176|1175.5|1176|1175.5|1171.5|1171|97159
1607355000000|2020-12-07 15:30:00|1176.5|1176|1176|1175.5|1176.5|1176|1174.5|1174|58059
1607355300000|2020-12-07 15:35:00|1176.5|1175|1175.5|1175|1176.5|1176|1175.5|1175|45820
1607355600000|2020-12-07 15:40:00|1176|1175.5|1175.5|1175|1177.5|1177|1175|1174.5|55026
1607355900000|2020-12-07 15:45:00|1176|1175.5|1176.5|1176|1177|1176.5|1175|1174.5|61639
1607356200000|2020-12-07 15:50:00|1177|1176.5|1177|1176|1177|1176.5|1176|1175.5|48318
1607356500000|2020-12-07 15:55:00|1176.5|1175.5|1177|1176.5|1177|1176.5|1176|1175|46284
1607356800000|2020-12-07 16:00:00|1176.5|1176|1175.5|1175|1177|1176.5|1175.5|1175|44369
1607357100000|2020-12-07 16:05:00|1176|1175.5|1176.5|1175.5|1176.5|1176|1175|1174.5|92513
1607357400000|2020-12-07 16:10:00|1176|1176|1177|1176|1177|1176.5|1176|1175|49922
1607357700000|2020-12-07 16:15:00|1176.5|1176.5|1176|1175.5|1178|1177.5|1175.5|1174.5|94456
1607414400000|2020-12-08 08:00:00|1170|1167.5|1171|1170|1174|1173|1168.5|1167|161421
1607414700000|2020-12-08 08:05:00|1170.5|1170.5|1172|1170.5|1173|1172|1169.5|1168.5|41351
1607415000000|2020-12-08 08:10:00|1171.5|1170|1177|1175.5|1177|1175.5|1170.5|1170|51714
1607415300000|2020-12-08 08:15:00|1177.5|1176|1178.5|1178|1179.5|1178.5|1177.5|1176|32295
1607415600000|2020-12-08 08:20:00|1179|1178.5|1180.5|1179.5|1181|1180|1179|1178.5|49997
1607415900000|2020-12-08 08:25:00|1180|1179|1179|1178|1180.5|1179|1178|1177.5|29261
1607416200000|2020-12-08 08:30:00|1178.5|1178.5|1180|1179|1181|1180.5|1178|1177|90063
1607416500000|2020-12-08 08:35:00|1179.5|1178.5|1175|1174|1179.5|1178.5|1175|1174|34689
1607416800000|2020-12-08 08:40:00|1175.5|1174.5|1176|1175|1177|1176|1174|1173.5|82188
1607417100000|2020-12-08 08:45:00|1176.5|1175.5|1176.5|1175.5|1178|1176.5|1176.5|1175.5|20887
1607417400000|2020-12-08 08:50:00|1176|1176|1177.5|1176.5|1178|1177|1176|1175.5|30703
1607417700000|2020-12-08 08:55:00|1178|1177|1177|1176|1178|1177|1176.5|1176|5207
1607418000000|2020-12-08 09:00:00|1176.5|1175.5|1178|1177|1178|1177|1176|1175|18281
1607418300000|2020-12-08 09:05:00|1177.5|1176.5|1177.5|1177|1178|1177|1176.5|1176|17773
1607418600000|2020-12-08 09:10:00|1177|1176.5|1177.5|1176.5|1177.5|1177|1176.5|1176|17580
1607418900000|2020-12-08 09:15:00|1177|1176|1176|1175|1177.5|1177|1175.5|1174.5|24644
1607419200000|2020-12-08 09:20:00|1175.5|1174.5|1174|1173|1175.5|1174.5|1173.5|1173|36497
1607419500000|2020-12-08 09:25:00|1174.5|1173.5|1172|1171.5|1174.5|1174|1172|1171.5|48521
1607419800000|2020-12-08 09:30:00|1171.5|1171|1172|1171|1172|1171.5|1171|1170.5|20737
1607420100000|2020-12-08 09:35:00|1171.5|1170.5|1169.5|1168.5|1171.5|1170.5|1168.5|1168|74482
1607420400000|2020-12-08 09:40:00|1169|1169|1170|1169.5|1170.5|1170|1169|1169|17667
1607420700000|2020-12-08 09:45:00|1169.5|1169|1171|1170|1171|1170.5|1169.5|1169|32134
1607421000000|2020-12-08 09:50:00|1170.5|1169.5|1170|1169|1170.5|1169.5|1169.5|1169|15219
1607421300000|2020-12-08 09:55:00|1170.5|1169.5|1169.5|1169|1170.5|1170|1169.5|1169|13139
1607421600000|2020-12-08 10:00:00|1170|1168.5|1169.5|1169|1170|1169|1169|1168|29276
1607421900000|2020-12-08 10:05:00|1169|1168.5|1168.5|1168|1169|1168.5|1168|1167.5|12004
1607422200000|2020-12-08 10:10:00|1169|1168.5|1169|1168.5|1170|1169|1168.5|1168|43872
1607422500000|2020-12-08 10:15:00|1169.5|1169|1169.5|1169|1170|1169.5|1169|1168.5|28408
1607422800000|2020-12-08 10:20:00|1169|1168.5|1169|1168.5|1169.5|1168.5|1168|1167.5|26139
1607423100000|2020-12-08 10:25:00|1168.5|1168|1168|1167|1168.5|1168.5|1167.5|1167|38988
1607423400000|2020-12-08 10:30:00|1167.5|1167.5|1166.5|1166|1168.5|1168|1166.5|1166|60451
1607423700000|2020-12-08 10:35:00|1167|1166.5|1167.5|1167|1168|1167.5|1166|1165.5|67736
1607424000000|2020-12-08 10:40:00|1168|1167.5|1167|1166.5|1168|1167.5|1167|1166.5|12845
1607424300000|2020-12-08 10:45:00|1167.5|1166|1166|1165.5|1167.5|1166|1166|1165|20248
1607424600000|2020-12-08 10:50:00|1166.5|1166|1168|1167.5|1169|1168|1166.5|1166|79365
1607424900000|2020-12-08 10:55:00|1168.5|1168|1167|1166.5|1168.5|1168|1167|1166.5|16931
1607425200000|2020-12-08 11:00:00|1166.5|1166|1165.5|1165|1167|1166.5|1165|1164.5|105301
1607425500000|2020-12-08 11:05:00|1166|1164.5|1164|1163.5|1166.5|1166|1163.5|1163|95410
1607425800000|2020-12-08 11:10:00|1163.5|1163|1162|1161.5|1163.5|1163|1162|1161.5|45465
1607426100000|2020-12-08 11:15:00|1161.5|1161|1160.5|1160|1162|1161.5|1160|1159.5|63427
1607426400000|2020-12-08 11:20:00|1160|1159.5|1161.5|1161|1161.5|1161|1160|1159|20779
1607426700000|2020-12-08 11:25:00|1161|1160.5|1160.5|1160|1162.5|1161.5|1160.5|1160|19445
1607427000000|2020-12-08 11:30:00|1160|1159.5|1160|1159.5|1160.5|1160|1159|1158.5|38536
1607427300000|2020-12-08 11:35:00|1160.5|1159|1159.5|1158.5|1160.5|1159.5|1159|1158.5|18486
1607427600000|2020-12-08 11:40:00|1159|1159|1157.5|1157|1159|1159|1157.5|1157|19360
1607427900000|2020-12-08 11:45:00|1157|1156.5|1154.5|1154|1157.5|1156.5|1154.5|1154|32720
1607428200000|2020-12-08 11:50:00|1155|1153.5|1155|1154.5|1155.5|1154.5|1153.5|1153|122763
1607428500000|2020-12-08 11:55:00|1154.5|1154|1153|1152|1154.5|1154|1151.5|1151|76908
1607428800000|2020-12-08 12:00:00|1153.5|1152.5|1153|1152.5|1154|1153.5|1152|1151.5|54650
1607429100000|2020-12-08 12:05:00|1153.5|1153|1153|1152|1154|1153.5|1152|1151.5|59729
1607429400000|2020-12-08 12:10:00|1152.5|1152.5|1154|1153|1154|1153|1152.5|1152|26251
1607429700000|2020-12-08 12:15:00|1153.5|1153.5|1154|1153|1154|1153.5|1153|1152.5|17937
1607430000000|2020-12-08 12:20:00|1153.5|1153.5|1153|1152|1154|1153.5|1152.5|1152|78480
1607430300000|2020-12-08 12:25:00|1152.5|1152.5|1152|1151|1154.5|1153.5|1151.5|1151|55749
1607430600000|2020-12-08 12:30:00|1152.5|1151.5|1155|1154.5|1155|1154.5|1152.5|1151.5|35741
1607430900000|2020-12-08 12:35:00|1154.5|1154|1154|1153.5|1155|1154.5|1153|1152.5|60013
1607431200000|2020-12-08 12:40:00|1154.5|1153|1153.5|1153|1154.5|1154|1153|1152.5|26901
1607431500000|2020-12-08 12:45:00|1153|1152.5|1153.5|1153|1154|1153.5|1153|1152.5|35974
1607431800000|2020-12-08 12:50:00|1154|1153.5|1154.5|1154|1155|1154.5|1153.5|1152.5|38328
1607432100000|2020-12-08 12:55:00|1155|1154.5|1156.5|1156|1157.5|1157|1155|1154.5|93829
1607432400000|2020-12-08 13:00:00|1156|1155.5|1157.5|1157|1157.5|1157|1156|1155.5|39023
1607432700000|2020-12-08 13:05:00|1157|1156.5|1157|1156.5|1158|1157.5|1157|1156|35884
1607433000000|2020-12-08 13:10:00|1156.5|1156|1157.5|1157|1157.5|1157|1156|1155.5|20200
1607433300000|2020-12-08 13:15:00|1158|1157.5|1161.5|1160.5|1161.5|1161|1157.5|1156.5|65057
1607433600000|2020-12-08 13:20:00|1161|1161|1161.5|1161|1163|1162.5|1161|1160.5|42586
1607433900000|2020-12-08 13:25:00|1162|1160.5|1163|1162.5|1164.5|1164|1161.5|1160.5|37554
1607434200000|2020-12-08 13:30:00|1163.5|1162|1162.5|1162|1164|1163.5|1162.5|1162|11171
1607434500000|2020-12-08 13:35:00|1163|1162.5|1161|1160.5|1163|1162.5|1161|1160.5|45388
1607434800000|2020-12-08 13:40:00|1160.5|1160|1160.5|1160|1161.5|1161|1160|1159.5|23917
1607435100000|2020-12-08 13:45:00|1160|1159.5|1158.5|1158|1160.5|1160|1158.5|1158|21621
1607435400000|2020-12-08 13:50:00|1158|1157.5|1157|1156.5|1158.5|1157.5|1157|1156.5|44208
1607435700000|2020-12-08 13:55:00|1156.5|1156|1159|1158.5|1159|1158.5|1156.5|1156|31311
1607436000000|2020-12-08 14:00:00|1159.5|1159|1156|1155.5|1159.5|1159|1156|1155.5|19593
1607436300000|2020-12-08 14:05:00|1155.5|1155|1155.5|1154.5|1156|1155.5|1155|1154.5|25685
1607436600000|2020-12-08 14:10:00|1155|1154|1155.5|1155|1156|1155.5|1154.5|1154|19760
1607436900000|2020-12-08 14:15:00|1155|1154.5|1154|1153.5|1155.5|1155|1154|1153|85406
1607437200000|2020-12-08 14:20:00|1154.5|1154|1155|1154.5|1156|1155.5|1154.5|1154|23912
1607437500000|2020-12-08 14:25:00|1154.5|1154|1156|1155.5|1156.5|1155.5|1154.5|1153.5|74179
1607437800000|2020-12-08 14:30:00|1155.5|1155|1159|1158.5|1160|1159.5|1155.5|1155|145670
1607438100000|2020-12-08 14:35:00|1159.5|1159|1161.5|1160.5|1161.5|1161|1159|1158.5|68688
1607438400000|2020-12-08 14:40:00|1161|1161|1160|1159|1161.5|1161|1159.5|1159|39917
1607438700000|2020-12-08 14:45:00|1159.5|1159.5|1161|1160.5|1161.5|1161|1159.5|1159.5|43969
1607439000000|2020-12-08 14:50:00|1161.5|1161|1160.5|1160|1162|1161.5|1160.5|1160|33603
1607439300000|2020-12-08 14:55:00|1161|1160.5|1160.5|1160|1162|1161.5|1160|1159.5|49445
1607439600000|2020-12-08 15:00:00|1160|1159.5|1158|1157|1160|1160|1158|1157|94672
1607439900000|2020-12-08 15:05:00|1157.5|1157.5|1158.5|1158|1158.5|1158|1157|1156.5|39780
1607440200000|2020-12-08 15:10:00|1158|1157.5|1161|1160|1161|1160|1158|1157.5|37825
1607440500000|2020-12-08 15:15:00|1160.5|1159.5|1159|1158|1161|1160|1158|1157.5|89985
1607440800000|2020-12-08 15:20:00|1158.5|1158.5|1157.5|1157|1159|1158.5|1157.5|1157|49113
1607441100000|2020-12-08 15:25:00|1158|1157.5|1159|1158.5|1159|1158.5|1157.5|1157.5|38869
1607441400000|2020-12-08 15:30:00|1159.5|1159|1160|1159.5|1160.5|1160|1159.5|1159|39146
1607441700000|2020-12-08 15:35:00|1160.5|1160|1160|1159.5|1161.5|1161|1160|1159.5|62331
1607442000000|2020-12-08 15:40:00|1159.5|1159|1159|1158.5|1160|1159.5|1159|1158.5|117770
1607442300000|2020-12-08 15:45:00|1158.5|1158|1158.5|1158|1159.5|1159|1158.5|1158|39727
1607442600000|2020-12-08 15:50:00|1158|1157.5|1157.5|1156.5|1158|1157.5|1156.5|1156|52623
1607442900000|2020-12-08 15:55:00|1157|1157|1157.5|1157|1158.5|1158|1157|1156.5|59855
1607443200000|2020-12-08 16:00:00|1157|1156.5|1158.5|1157.5|1159|1158.5|1157|1156.5|58846
1607443500000|2020-12-08 16:05:00|1159|1158|1159|1158.5|1160|1159.5|1159|1157.5|57626
1607443800000|2020-12-08 16:10:00|1158.5|1158|1159.5|1159|1160|1159.5|1158|1157.5|128178
1607444100000|2020-12-08 16:15:00|1160|1159.5|1159|1158|1160|1159.5|1159|1158|93323
1607500800000|2020-12-09 08:00:00|1155|1150.5|1156.5|1155|1159|1158|1154|1150.5|191632
1607501100000|2020-12-09 08:05:00|1156|1154.5|1162|1161|1163|1161.5|1155|1153.5|57354
1607501400000|2020-12-09 08:10:00|1161.5|1160.5|1161.5|1160.5|1162.5|1161|1160.5|1159.5|31765
1607501700000|2020-12-09 08:15:00|1161|1160|1161.5|1160.5|1162.5|1162|1159.5|1158.5|45918
1607502000000|2020-12-09 08:20:00|1162|1161|1164|1163|1164|1163|1161|1160.5|80666
1607502300000|2020-12-09 08:25:00|1163.5|1163.5|1162.5|1161.5|1167.5|1167|1162.5|1161.5|50596
1607502600000|2020-12-09 08:30:00|1163|1162|1168|1167|1168|1167|1163|1162|46761
1607502900000|2020-12-09 08:35:00|1167.5|1166.5|1166.5|1165.5|1168|1166.5|1166|1165|32640
1607503200000|2020-12-09 08:40:00|1166|1166|1166.5|1165.5|1168.5|1167.5|1166|1165.5|33987
1607503500000|2020-12-09 08:45:00|1166|1166|1167.5|1166.5|1167.5|1166.5|1166|1166|10949
1607503800000|2020-12-09 08:50:00|1168|1167|1167|1166|1168|1167|1165.5|1164.5|46155
1607504100000|2020-12-09 08:55:00|1167.5|1166.5|1168|1167|1168|1167.5|1166.5|1166|13419
1607504400000|2020-12-09 09:00:00|1168.5|1167.5|1166|1165.5|1168.5|1167.5|1166|1165|23900
1607504700000|2020-12-09 09:05:00|1165.5|1165|1164|1163|1165.5|1165|1162|1161.5|49828
1607505000000|2020-12-09 09:10:00|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|1162|1161|20174
1607505300000|2020-12-09 09:15:00|1163|1162|1164|1163|1164.5|1164|1163|1162|35336
1607505600000|2020-12-09 09:20:00|1163.5|1162.5|1164|1163|1165|1164|1163.5|1162.5|12836
1607505900000|2020-12-09 09:25:00|1163.5|1163.5|1163.5|1162.5|1165|1164|1163.5|1162.5|46979
1607506200000|2020-12-09 09:30:00|1164|1163|1164.5|1163.5|1165.5|1164.5|1164|1163|18376
1607506500000|2020-12-09 09:35:00|1164|1164|1165|1164.5|1165.5|1165|1164|1163.5|20547
1607506800000|2020-12-09 09:40:00|1164.5|1164|1165.5|1164.5|1165.5|1165|1164.5|1164|29485
1607507100000|2020-12-09 09:45:00|1165|1165|1164.5|1164|1165.5|1165|1164.5|1164|4095
1607507400000|2020-12-09 09:50:00|1165|1163.5|1164|1163.5|1165|1164|1163.5|1163|30078
1607507700000|2020-12-09 09:55:00|1164.5|1164|1164|1163|1164.5|1164|1163.5|1163|18871
1607508000000|2020-12-09 10:00:00|1164.5|1163.5|1167|1166|1167|1166|1164.5|1163.5|95256
1607508300000|2020-12-09 10:05:00|1166.5|1166.5|1165.5|1164.5|1167.5|1167|1165|1164.5|24098
1607508600000|2020-12-09 10:10:00|1165|1165|1165.5|1165|1165.5|1165|1164.5|1164|17995
1607508900000|2020-12-09 10:15:00|1165|1164.5|1166|1165|1166|1165.5|1164|1163.5|19220
1607509200000|2020-12-09 10:20:00|1165.5|1164.5|1166.5|1166|1167|1166|1165|1164.5|18698
1607509500000|2020-12-09 10:25:00|1166|1165.5|1166|1165.5|1166.5|1166|1166|1165|15365
1607509800000|2020-12-09 10:30:00|1165.5|1165|1165.5|1165|1166|1165.5|1165|1164.5|18376
1607510100000|2020-12-09 10:35:00|1165|1164.5|1164|1163.5|1165.5|1165|1164|1163.5|28840
1607510400000|2020-12-09 10:40:00|1163.5|1163|1164.5|1163.5|1165|1164.5|1163|1162.5|29191
1607510700000|2020-12-09 10:45:00|1164|1164|1165|1164|1165.5|1164.5|1164|1163.5|8262
1607511000000|2020-12-09 10:50:00|1164.5|1164.5|1163.5|1163|1165|1164.5|1163|1162.5|29600
1607511300000|2020-12-09 10:55:00|1164|1163.5|1164|1163|1164.5|1164|1163.5|1163|9918
1607511600000|2020-12-09 11:00:00|1163.5|1162.5|1163.5|1162.5|1163.5|1163|1163|1162.5|12730
1607511900000|2020-12-09 11:05:00|1163|1162|1163|1162.5|1163.5|1163|1162.5|1162|20066
1607512200000|2020-12-09 11:10:00|1163.5|1163|1163|1162|1163.5|1163|1162.5|1162|18203
1607512500000|2020-12-09 11:15:00|1163.5|1162.5|1163.5|1163|1164.5|1164|1163.5|1162.5|24723
1607512800000|2020-12-09 11:20:00|1163|1162.5|1164.5|1163.5|1165|1164|1162.5|1162|85202
1607513100000|2020-12-09 11:25:00|1164|1163|1163.5|1163|1164|1163|1163.5|1163|6026
1607513400000|2020-12-09 11:30:00|1163|1162.5|1163.5|1163|1163.5|1163|1162.5|1162|23947
1607513700000|2020-12-09 11:35:00|1164|1163.5|1164|1163.5|1165|1164|1164|1163|19394
1607514000000|2020-12-09 11:40:00|1163.5|1163|1164|1163|1164|1163.5|1163|1162.5|17787
1607514300000|2020-12-09 11:45:00|1163.5|1163.5|1163.5|1163|1164|1163.5|1163.5|1163|5188
1607514600000|2020-12-09 11:50:00|1163|1162.5|1163.5|1162.5|1163.5|1163|1162.5|1162|32448
1607514900000|2020-12-09 11:55:00|1163|1163|1163.5|1163|1164|1163.5|1163|1162.5|13920
1607515200000|2020-12-09 12:00:00|1164|1163.5|1164.5|1163.5|1164.5|1164|1163.5|1163|33081
1607515500000|2020-12-09 12:05:00|1164|1163|1164.5|1163.5|1164.5|1163.5|1163.5|1163|28976
1607515800000|2020-12-09 12:10:00|1164|1164|1164.5|1164|1164.5|1164|1164|1163.5|12107
1607516100000|2020-12-09 12:15:00|1164|1163.5|1164|1163.5|1164.5|1164|1164|1163.5|3412
1607516400000|2020-12-09 12:20:00|1163.5|1163|1163|1162|1163.5|1163|1162|1161.5|35359
1607516700000|2020-12-09 12:25:00|1162.5|1161.5|1162.5|1162|1163|1162.5|1162.5|1161.5|11617
1607517000000|2020-12-09 12:30:00|1163|1162.5|1162.5|1161.5|1163|1162.5|1162|1161.5|11643
1607517300000|2020-12-09 12:35:00|1163|1162|1161.5|1160.5|1163|1162|1161|1160|31632
1607517600000|2020-12-09 12:40:00|1162|1161|1161|1160.5|1162|1161.5|1161|1160.5|33635
1607517900000|2020-12-09 12:45:00|1161.5|1161|1163.5|1162.5|1163.5|1162.5|1161.5|1161|77338
1607518200000|2020-12-09 12:50:00|1164|1163|1163.5|1163|1164|1163.5|1163|1162.5|8803
1607518500000|2020-12-09 12:55:00|1164|1163.5|1164|1163.5|1164|1163.5|1163.5|1163|15133
1607518800000|2020-12-09 13:00:00|1163.5|1163|1163|1162|1164|1163.5|1163|1162|18955
1607519100000|2020-12-09 13:05:00|1162.5|1162.5|1163|1162.5|1163|1162.5|1162.5|1162|22949
1607519400000|2020-12-09 13:10:00|1163.5|1163|1164.5|1164|1164.5|1164|1163.5|1163|17658
1607519700000|2020-12-09 13:15:00|1165|1164.5|1165|1164|1166|1165.5|1164.5|1164|30331
1607520000000|2020-12-09 13:20:00|1164.5|1164.5|1165.5|1165|1166|1165.5|1164.5|1164|29612
1607520300000|2020-12-09 13:25:00|1165|1164.5|1165.5|1165|1165.5|1165|1164.5|1164|17964
1607520600000|2020-12-09 13:30:00|1166|1164.5|1164.5|1164|1166|1164.5|1164|1163.5|38856
1607520900000|2020-12-09 13:35:00|1165|1164.5|1164|1163.5|1165|1164.5|1163.5|1163|22697
1607521200000|2020-12-09 13:40:00|1164.5|1163|1163.5|1163|1164.5|1163|1163.5|1163|9258
1607521500000|2020-12-09 13:45:00|1164|1163.5|1165.5|1165|1166|1165.5|1164|1163.5|37382
1607521800000|2020-12-09 13:50:00|1165|1164.5|1165|1164|1166|1165|1164|1163.5|43486
1607522100000|2020-12-09 13:55:00|1164.5|1164.5|1165.5|1165|1166|1165|1164.5|1164|17869
1607522400000|2020-12-09 14:00:00|1166|1164.5|1165.5|1164.5|1166|1165|1164.5|1164|34500
1607522700000|2020-12-09 14:05:00|1165|1165|1165|1164.5|1165.5|1165|1164.5|1164|32528
1607523000000|2020-12-09 14:10:00|1165.5|1165|1165|1164.5|1165.5|1165|1164.5|1164|40163
1607523300000|2020-12-09 14:15:00|1165.5|1165|1165|1164|1165.5|1165|1164.5|1163.5|17197
1607523600000|2020-12-09 14:20:00|1164.5||1164.5||1164.5||1164.5||1937
1607523900000|2020-12-09 14:25:00|1165|1164.5|1165.5|1165|1165.5|1165|1165|1164|24485
1607524200000|2020-12-09 14:30:00|1166|1165.5|1166|1165|1166.5|1166|1165|1164.5|74216
1607524500000|2020-12-09 14:35:00|1165.5|1165.5|1164.5|1164|1166|1165.5|1163.5|1163|87826
1607524800000|2020-12-09 14:40:00|1165|1164.5|1166|1165.5|1166.5|1166|1165|1164|42659
1607525100000|2020-12-09 14:45:00|1166.5|1166|1165|1164.5|1166.5|1166|1164.5|1164|38419
1607525400000|2020-12-09 14:50:00|1164.5|1164|1166|1165.5|1166|1165.5|1164.5|1164|36852
1607525700000|2020-12-09 14:55:00|1166.5|1166|1166.5|1166|1167.5|1167|1166.5|1166|60013
1607526000000|2020-12-09 15:00:00|1167|1166.5|1167.5|1166.5|1169|1168.5|1167|1166.5|161720
1607526300000|2020-12-09 15:05:00|1168|1167|1170|1169|1170|1169.5|1167.5|1166.5|45231
1607526600000|2020-12-09 15:10:00|1169.5|1168.5|1166|1165|1169.5|1169|1165.5|1165|83169
1607526900000|2020-12-09 15:15:00|1165.5|1165.5|1167|1166.5|1167.5|1167|1165.5|1165|83217
1607527200000|2020-12-09 15:20:00|1166.5|1166|1166|1165.5|1167|1166.5|1165.5|1165|36859
1607527500000|2020-12-09 15:25:00|1166.5|1166|1167|1166.5|1167.5|1167|1166|1165.5|96231
1607527800000|2020-12-09 15:30:00|1167.5|1167|1165.5|1165|1167.5|1167|1165.5|1165|31960
1607528100000|2020-12-09 15:35:00|1165|1164.5|1163.5|1162.5|1165|1164.5|1163|1162.5|81261
1607528400000|2020-12-09 15:40:00|1163|1163|1163.5|1163|1164.5|1164|1163|1162.5|54403
1607528700000|2020-12-09 15:45:00|1163|1162.5|1163.5|1163|1163.5|1163|1162.5|1162|66220
1607529000000|2020-12-09 15:50:00|1163|1162.5|1163.5|1162.5|1163.5|1163|1162|1161.5|43290
1607529300000|2020-12-09 15:55:00|1163|1161.5|1163|1162.5|1163.5|1163|1162|1161.5|65911
1607529600000|2020-12-09 16:00:00|1162.5|1162|1162.5|1162|1164|1163.5|1162.5|1162|43855
1607529900000|2020-12-09 16:05:00|1163|1162.5|1163|1162|1164|1163.5|1162.5|1162|70810
1607530200000|2020-12-09 16:10:00|1162.5|1162.5|1163|1162.5|1163|1162.5|1162|1161.5|81793
1607530500000|2020-12-09 16:15:00|1163.5|1163|1160.5|1159.5|1164|1163|1160.5|1159.5|74874
1607587200000|2020-12-10 08:00:00|1166.5|1162|1164.5|1163|1167.5|1166.5|1163.5|1162|137936
1607587500000|2020-12-10 08:05:00|1164|1162.5|1165|1164|1165.5|1165|1162.5|1161|62078
1607587800000|2020-12-10 08:10:00|1164.5|1163.5|1164|1163|1165.5|1165|1163|1162|66014
1607588100000|2020-12-10 08:15:00|1164.5|1163.5|1161.5|1160|1164.5|1163.5|1161|1160|43251
1607588400000|2020-12-10 08:20:00|1161|1160.5|1162.5|1161.5|1163|1162.5|1160.5|1160|50992
1607588700000|2020-12-10 08:25:00|1162|1161|1162|1161.5|1163|1162|1161.5|1161|33617
1607589000000|2020-12-10 08:30:00|1161.5|1161|1163.5|1163|1164|1163.5|1161.5|1161|40061
1607589300000|2020-12-10 08:35:00|1163|1162.5|1162|1161.5|1164.5|1164|1162|1161.5|95783
1607589600000|2020-12-10 08:40:00|1162.5|1162|1163.5|1162.5|1163.5|1162.5|1161.5|1161|25573
1607589900000|2020-12-10 08:45:00|1164|1163|1165|1164|1165|1164.5|1163|1162.5|34962
1607590200000|2020-12-10 08:50:00|1164.5|1164.5|1165|1164|1165|1164.5|1164|1163.5|34342
1607590500000|2020-12-10 08:55:00|1165.5|1164.5|1165.5|1165|1166|1165.5|1165|1164|51203
1607590800000|2020-12-10 09:00:00|1165|1164.5|1164.5|1163.5|1165.5|1164.5|1163.5|1163|38387
1607591100000|2020-12-10 09:05:00|1165|1164|1166.5|1165.5|1166.5|1165.5|1165|1164|35081
1607591400000|2020-12-10 09:10:00|1166|1166|1164.5|1164|1166.5|1166|1163.5|1163|63292
1607591700000|2020-12-10 09:15:00|1165|1164.5|1164.5|1163.5|1165.5|1165|1164.5|1163.5|57921
1607592000000|2020-12-10 09:20:00|1164|1163|1162.5|1162|1164|1163.5|1162.5|1162|28984
1607592300000|2020-12-10 09:25:00|1162|1161.5|1163.5|1163|1164.5|1164|1162|1161.5|30131
1607592600000|2020-12-10 09:30:00|1164|1163.5|1163.5|1163|1164|1163.5|1162.5|1162|65379
1607592900000|2020-12-10 09:35:00|1164|1163.5|1163.5|1162.5|1165|1164.5|1163|1162.5|44379
1607593200000|2020-12-10 09:40:00|1164|1163|1162.5|1162|1164|1163.5|1162.5|1162|26723
1607593500000|2020-12-10 09:45:00|1163|1162.5|1164|1163.5|1164|1163.5|1162.5|1162|40388
1607593800000|2020-12-10 09:50:00|1164.5|1164|1162.5|1161.5|1164.5|1164|1162.5|1161.5|88850
1607594100000|2020-12-10 09:55:00|1162|1161|1161|1160|1162.5|1162|1161|1160|50125
1607594400000|2020-12-10 10:00:00|1161.5|1160.5|1162|1161.5|1162|1161.5|1161|1160|26226
1607594700000|2020-12-10 10:05:00|1161.5|1161|1161|1160.5|1162|1161.5|1161|1160|46664
1607595000000|2020-12-10 10:10:00|1161.5|1161|1161|1160.5|1161.5|1161|1160.5|1160|37611
1607595300000|2020-12-10 10:15:00|1160.5|1160|1158.5|1158|1160.5|1160.5|1158.5|1158|19913
1607595600000|2020-12-10 10:20:00|1159|1158.5|1159|1158|1159|1158.5|1158.5|1158|25013
1607595900000|2020-12-10 10:25:00|1158.5|1158.5|1159|1158.5|1159.5|1159|1158.5|1158|71686
1607596200000|2020-12-10 10:30:00|1159.5|1159|1157|1156.5|1159.5|1159|1157|1156.5|27610
1607596500000|2020-12-10 10:35:00|1158|1157|1158.5|1157.5|1158.5|1157.5|1157.5|1156.5|716
1607596800000|2020-12-10 10:40:00|1158|1157|1157.5|1156.5|1159|1157.5|1157|1155.5|5120
1607597100000|2020-12-10 10:45:00|1157|1156|1157|1156|1158|1156.5|1156.5|1155.5|8109
1607597400000|2020-12-10 10:50:00|1156.5|1155.5|1154.5|1153.5|1156.5|1155.5|1154.5|1153.5|2756
1607597700000|2020-12-10 10:55:00|1155|1153|1154|1153|1155|1153|1154|1153|0
1607598000000|2020-12-10 11:00:00|1152|1151.5|1152|1151.5|1152.5|1152|1152|1151.5|29276
1607598300000|2020-12-10 11:05:00|1152.5|1152|1152|1151|1152.5|1152|1151.5|1151|25035
1607598600000|2020-12-10 11:10:00|1152.5|1151.5|1151|1150|1153|1152.5|1151|1150|51652
1607598900000|2020-12-10 11:15:00|1150.5|1150.5|1150|1149|1151.5|1151|1148|1147.5|154339
1607599200000|2020-12-10 11:20:00|1150.5|1149.5|1150|1149|1150.5|1150|1149.5|1148.5|36368
1607599500000|2020-12-10 11:25:00|1150.5|1149.5|1153.5|1152.5|1154.5|1153.5|1150|1149.5|198174
1607599800000|2020-12-10 11:30:00|1153|1152|1152.5|1152|1154.5|1154|1152.5|1151.5|143878
1607600100000|2020-12-10 11:35:00|1153|1151.5|1153|1152|1153|1152|1152|1151|20526
1607600400000|2020-12-10 11:40:00|1152.5|1151.5|1152|1151.5|1153|1152|1152|1151.5|11244
1607600700000|2020-12-10 11:45:00|1152.5|1152|1151.5|1150.5|1153|1152.5|1151|1150.5|51322
1607601000000|2020-12-10 11:50:00|1152|1151|1150.5|1149.5|1152.5|1152|1150|1149.5|55245
1607601300000|2020-12-10 11:55:00|1150|1149|1150.5|1149.5|1151|1150|1149.5|1149|35783
1607601600000|2020-12-10 12:00:00|1151|1150|1150|1149|1152|1151|1149.5|1149|109696
1607601900000|2020-12-10 12:05:00|1150.5|1149.5|1150.5|1149.5|1150.5|1150|1149|1148.5|80028
1607602200000|2020-12-10 12:10:00|1151|1150|1150.5|1150|1151|1150.5|1150|1149.5|24431
1607602500000|2020-12-10 12:15:00|1150|1149.5|1149.5|1148.5|1150|1149.5|1148.5|1148|42892
1607602800000|2020-12-10 12:20:00|1149|1149|1149|1148|1150.5|1150|1148.5|1148|39318
1607603100000|2020-12-10 12:25:00|1148.5|1147.5|1149.5|1149|1150.5|1150|1148.5|1147.5|50515
1607603400000|2020-12-10 12:30:00|1149|1148.5|1146.5|1146|1149|1148.5|1146.5|1146|28270
1607603700000|2020-12-10 12:35:00|1146|1145.5|1147.5|1147|1148|1147.5|1146|1145.5|46845
1607604000000|2020-12-10 12:40:00|1148|1147.5|1148.5|1147.5|1148.5|1148|1147|1146|28709
1607604300000|2020-12-10 12:45:00|1149|1148|1151|1150|1152|1150.5|1149|1148|117636
1607604600000|2020-12-10 12:50:00|1150.5|1149.5|1151.5|1151|1151.5|1151|1149|1148.5|54681
1607604900000|2020-12-10 12:55:00|1151|1150.5|1151|1150|1152|1151.5|1150.5|1150|32746
1607605200000|2020-12-10 13:00:00|1150.5|1149.5|1151.5|1150.5|1151.5|1150.5|1150|1149.5|68665
1607605500000|2020-12-10 13:05:00|1151|1150|1149.5|1149|1151.5|1150.5|1149.5|1149|28748
1607605800000|2020-12-10 13:10:00|1150|1149.5|1151.5|1151|1151.5|1151|1150|1149.5|37321
1607606100000|2020-12-10 13:15:00|1152|1150.5|1149.5|1149|1152|1150.5|1149.5|1148.5|48523
1607606400000|2020-12-10 13:20:00|1150|1149.5|1150|1149|1151.5|1151|1149.5|1148.5|52694
1607606700000|2020-12-10 13:25:00|1149.5|1149.5|1150|1149.5|1150|1149.5|1149.5|1149.5|8990
1607607000000|2020-12-10 13:30:00|1149.5|1149|1148.5|1148|1151|1150.5|1148.5|1148|31120
1607607300000|2020-12-10 13:35:00|1148|1147.5|1146|1145|1148.5|1148|1145.5|1145|39682
1607607600000|2020-12-10 13:40:00|1145.5|1145.5|1143|1142|1145.5|1145.5|1142.5|1142|61319
1607607900000|2020-12-10 13:45:00|1142|1141.5|1141.5|1140.5|1142|1141.5|1140.5|1140|50830
1607608200000|2020-12-10 13:50:00|1142|1141|1138|1137.5|1142|1141.5|1138|1137.5|112817
1607608500000|2020-12-10 13:55:00|1138.5|1138|1136.5|1135.5|1139.5|1139|1133.5|1133|169019
1607608800000|2020-12-10 14:00:00|1136|1135|1135|1134|1138|1137.5|1135|1134|62055
1607609100000|2020-12-10 14:05:00|1134.5|1133.5|1133.5|1133|1135|1134.5|1133.5|1132.5|38122
1607609400000|2020-12-10 14:10:00|1133|1132.5|1131.5|1130.5|1133.5|1133|1131|1130.5|88817
1607609700000|2020-12-10 14:15:00|1131|1131|1132|1131.5|1132.5|1131.5|1130.5|1130|66750
1607610000000|2020-12-10 14:20:00|1131.5|1131|1132|1131.5|1132.5|1131.5|1131.5|1131|15747
1607610300000|2020-12-10 14:25:00|1132.5|1132|1132|1131.5|1133.5|1132.5|1131.5|1131|90130
1607610600000|2020-12-10 14:30:00|1131.5|1131|1131.5|1131|1134.5|1133.5|1131|1130|115380
1607610900000|2020-12-10 14:35:00|1131|1130.5|1134|1133.5|1134|1133.5|1130.5|1130|76736
1607611200000|2020-12-10 14:40:00|1133.5|1133|1131|1130|1136|1135.5|1130.5|1130|87653
1607611500000|2020-12-10 14:45:00|1130.5|1130.5|1129|1128.5|1131.5|1131|1128.5|1128|132581
1607611800000|2020-12-10 14:50:00|1129.5|1129|1128|1127|1129.5|1129|1127.5|1127|166047
1607612100000|2020-12-10 14:55:00|1128.5|1127.5|1128|1127.5|1128.5|1128|1127|1126.5|182094
1607612400000|2020-12-10 15:00:00|1128.5|1128|1128.5|1128|1129.5|1129|1128|1127.5|132712
1607612700000|2020-12-10 15:05:00|1129|1128.5|1130|1129|1131|1130.5|1128.5|1128|161147
1607613000000|2020-12-10 15:10:00|1129.5|1129.5|1129.5|1128.5|1131|1130.5|1129|1128.5|80025
1607613300000|2020-12-10 15:15:00|1129|1129|1130.5|1129.5|1130.5|1130|1128.5|1128|102743
1607613600000|2020-12-10 15:20:00|1130|1130|1133|1132.5|1134|1133.5|1130|1129.5|108698
1607613900000|2020-12-10 15:25:00|1132.5|1132|1129.5|1128.5|1132.5|1132|1129.5|1128.5|119369
1607614200000|2020-12-10 15:30:00|1130|1129|1130.5|1130|1131.5|1131|1129.5|1128.5|79036
1607614500000|2020-12-10 15:35:00|1131|1130.5|1135|1134.5|1135.5|1135|1131|1130.5|147172
1607614800000|2020-12-10 15:40:00|1135.5|1135|1135|1134|1136|1135.5|1134.5|1134|69441
1607615100000|2020-12-10 15:45:00|1134.5|1134.5|1132.5|1131.5|1134.5|1134.5|1132|1131.5|73160
1607615400000|2020-12-10 15:50:00|1131.5|1131|1133|1132.5|1133.5|1133|1131.5|1131|92759
1607615700000|2020-12-10 15:55:00|1132.5|1132|1134.5|1134|1134.5|1134|1132.5|1132|122462
1607616000000|2020-12-10 16:00:00|1135|1134.5|1140|1139|1141|1140.5|1135|1134.5|150471
1607616300000|2020-12-10 16:05:00|1140.5|1139.5|1139|1138|1141|1140.5|1138.5|1137.5|123891
1607616600000|2020-12-10 16:10:00|1138.5|1138.5|1139|1138.5|1140.5|1139.5|1137|1136.5|165270
1607616900000|2020-12-10 16:15:00|1139.5|1139|1138|1137.5|1139.5|1139|1137.5|1137|121154
1607673600000|2020-12-11 08:00:00|1135|1130|1134.5|1133|1138|1136|1133.5|1130|115137
1607673900000|2020-12-11 08:05:00|1134|1132.5|1133|1132|1134|1133|1130|1129|89592
1607674200000|2020-12-11 08:10:00|1132.5|1131.5|1133|1132|1135|1133.5|1131.5|1130.5|80753
1607674500000|2020-12-11 08:15:00|1132.5|1131.5|1126.5|1125.5|1133.5|1133|1126|1125.5|78521
1607674800000|2020-12-11 08:20:00|1126|1126|1125|1124|1127|1126|1124.5|1124|65907
1607675100000|2020-12-11 08:25:00|1125.5|1124.5|1126.5|1125.5|1127|1126|1124|1122.5|80841
1607675400000|2020-12-11 08:30:00|1126|1125|1121.5|1121|1126|1125|1120.5|1120|68390
1607675700000|2020-12-11 08:35:00|1121|1120.5|1117|1116|1121|1120.5|1116.5|1116|94085
1607676000000|2020-12-11 08:40:00|1116.5|1115.5|1119|1118.5|1119|1118.5|1115|1114.5|96310
1607676300000|2020-12-11 08:45:00|1118.5|1118|1114.5|1113.5|1118.5|1118|1114.5|1113.5|176031
1607676600000|2020-12-11 08:50:00|1114|1113|1112.5|1111.5|1114.5|1114|1112|1111|70709
1607676900000|2020-12-11 08:55:00|1112|1111|1111.5|1110.5|1112.5|1112|1109.5|1108.5|221075
1607677200000|2020-12-11 09:00:00|1112|1111|1117|1116|1117|1116.5|1112|1111|45018
1607677500000|2020-12-11 09:05:00|1116.5|1116.5|1115|1114|1119|1118.5|1115|1114|68567
1607677800000|2020-12-11 09:10:00|1115.5|1114.5|1115.5|1114.5|1116.5|1115.5|1114.5|1114|61635
1607678100000|2020-12-11 09:15:00|1115|1114|1115.5|1114.5|1115.5|1115|1114|1113.5|36138
1607678400000|2020-12-11 09:20:00|1116|1115|1116|1115|1118|1117|1115.5|1114.5|31633
1607678700000|2020-12-11 09:25:00|1117|1115.5|1117|1116|1118|1117.5|1116|1115.5|56060
1607679000000|2020-12-11 09:30:00|1116.5|1115.5|1116|1115|1117|1116|1115.5|1115|23316
1607679300000|2020-12-11 09:35:00|1115.5|1114.5|1114|1113.5|1116.5|1115|1113|1112.5|61364
1607679600000|2020-12-11 09:40:00|1114.5|1114|1115|1114.5|1116|1115|1114.5|1114|17566
1607679900000|2020-12-11 09:45:00|1115.5|1115|1113.5|1113|1116|1115.5|1113.5|1113|15517
1607680200000|2020-12-11 09:50:00|1114|1113.5|1112|1111|1114|1113.5|1111|1110.5|26560
1607680500000|2020-12-11 09:55:00|1111.5|1110.5|1110.5|1109.5|1111.5|1110.5|1110|1109.5|36228
1607680800000|2020-12-11 10:00:00|1110|1110|1112|1111.5|1112.5|1112|1110|1110|27647
1607681100000|2020-12-11 10:05:00|1112.5|1112|1111.5|1111|1112.5|1112|1111.5|1111|9538
1607681400000|2020-12-11 10:10:00|1112.5|1111.5|1110|1109.5|1112.5|1111.5|1110|1109|51824
1607681700000|2020-12-11 10:15:00|1110.5|1110|1111.5|1110.5|1111.5|1111|1110.5|1110|25409
1607682000000|2020-12-11 10:20:00|1111|1110|1111.5|1110.5|1111.5|1111|1111|1110|60831
1607682300000|2020-12-11 10:25:00|1111|1111|1112|1111|1112.5|1112|1111|1110.5|62983
1607682600000|2020-12-11 10:30:00|1112.5|1111.5|1110.5|1110|1113|1112.5|1110.5|1110|57671
1607682900000|2020-12-11 10:35:00|1111|1109.5|1108|1107.5|1111|1110.5|1108|1107.5|35940
1607683200000|2020-12-11 10:40:00|1107.5|1107|1108|1107|1108|1107.5|1106.5|1105.5|26019
1607683500000|2020-12-11 10:45:00|1107.5|1106.5|1106.5|1105.5|1108|1106.5|1106|1105.5|24073
1607683800000|2020-12-11 10:50:00|1106|1105|1107.5|1107|1108|1107|1106|1105|23261
1607684100000|2020-12-11 10:55:00|1107|1106.5|1105|1104|1107|1106.5|1104.5|1103.5|54524
1607684400000|2020-12-11 11:00:00|1104.5|1103.5|1104.5|1104|1106|1105.5|1104|1103.5|30426
1607684700000|2020-12-11 11:05:00|1105|1103.5|1103|1102|1105|1104.5|1102.5|1101.5|51006
1607685000000|2020-12-11 11:10:00|1103.5|1102.5|1103.5|1102.5|1104.5|1104|1103|1102|16584
1607685300000|2020-12-11 11:15:00|1103|1103|1105|1104|1105.5|1104.5|1103|1102.5|44620
1607685600000|2020-12-11 11:20:00|1104.5|1103.5|1102|1101|1104.5|1104|1102|1101|42405
1607685900000|2020-12-11 11:25:00|1102.5|1101.5|1101.5|1101|1102.5|1102|1101.5|1100.5|94531
1607686200000|2020-12-11 11:30:00|1101|1100.5|1103.5|1103|1104|1103.5|1101|1100.5|44418
1607686500000|2020-12-11 11:35:00|1103|1102.5|1104.5|1104|1104.5|1104|1102|1101.5|24339
1607686800000|2020-12-11 11:40:00|1104|1103.5|1104.5|1104|1105|1104|1103|1102.5|72000
1607687100000|2020-12-11 11:45:00|1104|1103.5|1104|1103.5|1105|1104.5|1103.5|1103|60207
1607687400000|2020-12-11 11:50:00|1104.5|1104|1103.5|1103|1106.5|1105.5|1103.5|1103|42554
1607687700000|2020-12-11 11:55:00|1104|1103.5|1109|1108|1109|1108|1104|1103.5|149777
1607688000000|2020-12-11 12:00:00|1108.5|1108.5|1108.5|1107.5|1108.5|1108.5|1106.5|1106|59045
1607688300000|2020-12-11 12:05:00|1108|1108|1108.5|1107.5|1109|1108|1108|1107.5|8895
1607688600000|2020-12-11 12:10:00|1108|1108|1108.5|1108|1109|1108.5|1108|1107.5|8138
1607688900000|2020-12-11 12:15:00|1109|1108.5|1111|1110|1111.5|1111|1108.5|1108|84113
1607689200000|2020-12-11 12:20:00|1110.5|1110.5|1111|1110.5|1111|1110.5|1110|1109.5|8938
1607689500000|2020-12-11 12:25:00|1110.5|1110|1110|1109.5|1111|1110.5|1110|1109|30420
1607689800000|2020-12-11 12:30:00|1110.5|1110|1110.5|1109.5|1111|1110.5|1109.5|1109|20884
1607690100000|2020-12-11 12:35:00|1110|1110|1110.5|1110|1110.5|1110|1109.5|1109|15245
1607690400000|2020-12-11 12:40:00|1110|1109.5|1111.5|1111|1111.5|1111|1110|1109.5|41128
1607690700000|2020-12-11 12:45:00|1111|1110.5|1111|1110.5|1111|1110.5|1110.5|1110|30106
1607691000000|2020-12-11 12:50:00|1111.5|1111|1112.5|1112|1113|1112.5|1111|1110.5|67503
1607691300000|2020-12-11 12:55:00|1113|1112.5|1112.5|1112|1113.5|1112.5|1112|1111.5|39938
1607691600000|2020-12-11 13:00:00|1113|1111.5|1112|1111.5|1113|1112.5|1112|1111.5|43121
1607691900000|2020-12-11 13:05:00|1112.5|1112|1112|1111.5|1113|1112|1112|1111.5|60355
1607692200000|2020-12-11 13:10:00|1111.5|1111|1110.5|1110|1112|1111.5|1110.5|1110|39923
1607692500000|2020-12-11 13:15:00|1111|1110.5|1111|1110.5|1111.5|1111|1110|1109.5|72534
1607692800000|2020-12-11 13:20:00|1111.5|1111|1111|1110.5|1112|1111.5|1111|1110.5|24821
1607693100000|2020-12-11 13:25:00|1111.5|1111|1112.5|1111.5|1113|1112|1111|1111|31437
1607693400000|2020-12-11 13:30:00|1112|1112|1113|1112.5|1113|1112.5|1112|1112|17149
1607693700000|2020-12-11 13:35:00|1113.5|1113|1113|1112|1114|1113|1113|1112|16035
1607694000000|2020-12-11 13:40:00|1112.5|1112.5|1112.5|1112|1112.5|1112.5|1112|1111.5|10660
1607694300000|2020-12-11 13:45:00|1113|1112.5|1112.5|1112|1114|1113.5|1112.5|1112|64937
1607694600000|2020-12-11 13:50:00|1113|1112.5|1115|1114|1115|1114|1112.5|1112|15345
1607694900000|2020-12-11 13:55:00|1114.5|1114.5|1115.5|1114.5|1115.5|1114.5|1113.5|1113|16820
1607695200000|2020-12-11 14:00:00|1115|1114|1115.5|1115|1116|1115.5|1114.5|1114|24582
1607695500000|2020-12-11 14:05:00|1116|1115.5|1115.5|1114.5|1116.5|1116|1114.5|1114|37353
1607695800000|2020-12-11 14:10:00|1115|1115|1115.5|1114.5|1116.5|1116|1115|1114.5|23428
1607696100000|2020-12-11 14:15:00|1115|1115|1116.5|1116|1117|1116.5|1115|1114.5|40752
1607696400000|2020-12-11 14:20:00|1117|1115.5|1115.5|1115|1117|1115.5|1115|1114.5|45311
1607696700000|2020-12-11 14:25:00|1115|1114.5|1116.5|1116|1117|1116|1115|1114|14570
1607697000000|2020-12-11 14:30:00|1117|1116.5|1115.5|1114.5|1117|1116.5|1115|1114.5|68990
1607697300000|2020-12-11 14:35:00|1116|1115|1115.5|1115|1116.5|1116|1114.5|1114|37632
1607697600000|2020-12-11 14:40:00|1116|1115.5|1114.5|1114|1117|1116.5|1114.5|1114|110919
1607697900000|2020-12-11 14:45:00|1115|1114.5|1115|1114|1116.5|1116|1114.5|1114|30483
1607698200000|2020-12-11 14:50:00|1114.5|1113.5|1114.5|1114|1115|1114.5|1113|1112.5|41324
1607698500000|2020-12-11 14:55:00|1115|1114.5|1115|1114|1115.5|1115|1114|1113.5|23806
1607698800000|2020-12-11 15:00:00|1115.5|1114.5|1117|1116.5|1118|1117.5|1115.5|1114.5|33624
1607699100000|2020-12-11 15:05:00|1117.5|1117|1118|1117|1118.5|1118|1117|1116.5|37418
1607699400000|2020-12-11 15:10:00|1117.5|1116.5|1117.5|1117|1118|1117|1117|1116.5|15395
1607699700000|2020-12-11 15:15:00|1118|1117.5|1118.5|1118|1119|1118.5|1117.5|1117|32313
1607700000000|2020-12-11 15:20:00|1118|1117.5|1117.5|1117|1118.5|1117.5|1117|1116.5|46538
1607700300000|2020-12-11 15:25:00|1117|1116.5|1116|1115|1118|1117.5|1115.5|1115|23567
1607700600000|2020-12-11 15:30:00|1115.5|1115.5|1116|1115.5|1116.5|1116|1115.5|1115|23151
1607700900000|2020-12-11 15:35:00|1116.5|1115|1115|1114|1116.5|1115|1115|1114|25078
1607701200000|2020-12-11 15:40:00|1114.5|1114.5|1114|1113.5|1115|1114.5|1113.5|1113|26583
1607701500000|2020-12-11 15:45:00|1114.5|1113|1112|1111|1114.5|1114|1112|1111|41491
1607701800000|2020-12-11 15:50:00|1111.5|1110.5|1110.5|1110|1112|1111.5|1110.5|1110|66129
1607702100000|2020-12-11 15:55:00|1110|1109.5|1110.5|1110|1111.5|1111|1110|1109|70796
1607702400000|2020-12-11 16:00:00|1111|1110.5|1110|1109.5|1111|1110.5|1109.5|1109|95635
1607702700000|2020-12-11 16:05:00|1110.5|1110|1108|1107.5|1110.5|1110|1108|1107.5|91732
1607703000000|2020-12-11 16:10:00|1108.5|1107|1110.5|1110|1110.5|1110|1108.5|1107|121684
1607703300000|2020-12-11 16:15:00|1111|1110.5|1110.5|1109.5|1111|1110.5|1109.5|1109|38782
1607932800000|2020-12-14 08:00:00|1117.5|1114|1124.5|1123|1126.5|1124.5|1115|1110|329323
1607933100000|2020-12-14 08:05:00|1125|1123.5|1125|1124|1128.5|1127.5|1122.5|1121|230681
1607933400000|2020-12-14 08:10:00|1125.5|1124.5|1131|1129.5|1131|1130|1125.5|1124.5|101662
1607933700000|2020-12-14 08:15:00|1130.5|1130|1128|1127|1130.5|1130|1128|1127|32112
1607934000000|2020-12-14 08:20:00|1128.5|1127.5|1125|1124|1129.5|1128.5|1125|1124|47784
1607934300000|2020-12-14 08:25:00|1125.5|1124.5|1128|1127|1128|1127.5|1124.5|1123.5|49817
1607934600000|2020-12-14 08:30:00|1128.5|1127.5|1130|1129|1130.5|1129.5|1128.5|1127.5|79053
1607934900000|2020-12-14 08:35:00|1129.5|1128.5|1129|1128|1129.5|1128.5|1127.5|1126.5|28774
1607935200000|2020-12-14 08:40:00|1128.5|1127.5|1127.5|1126.5|1129|1128.5|1127|1126.5|22937
1607935500000|2020-12-14 08:45:00|1127|1126|1128.5|1127.5|1128.5|1127.5|1126.5|1126|23598
1607935800000|2020-12-14 08:50:00|1129|1128|1127.5|1126.5|1129.5|1128.5|1127|1126.5|54538
1607936100000|2020-12-14 08:55:00|1127|1126|1127|1126|1127.5|1127|1126.5|1125.5|147636
1607936400000|2020-12-14 09:00:00|1126.5|1126.5|1129|1128|1130.5|1129.5|1126.5|1126.5|115771
1607936700000|2020-12-14 09:05:00|1129.5|1128.5|1128.5|1128|1129.5|1128.5|1128|1127|22665
1607937000000|2020-12-14 09:10:00|1129|1127.5|1125|1124.5|1129|1128|1125|1124.5|97461
1607937300000|2020-12-14 09:15:00|1125.5|1125|1125.5|1124.5|1126|1125|1125|1124.5|23755
1607937600000|2020-12-14 09:20:00|1125|1124|1125.5|1124.5|1126|1125.5|1124.5|1124|460925
1607937900000|2020-12-14 09:25:00|1125|1124|1123|1122.5|1125|1124.5|1123|1122|69219
1607938200000|2020-12-14 09:30:00|1122.5|1122|1122.5|1121.5|1123|1122|1121|1120.5|46882
1607938500000|2020-12-14 09:35:00|1122|1121|1124.5|1124|1125|1124|1121.5|1121|94962
1607938800000|2020-12-14 09:40:00|1124|1123.5|1125.5|1125|1125.5|1125|1123.5|1123|16363
1607939100000|2020-12-14 09:45:00|1126|1125.5|1125|1124.5|1126|1125.5|1124|1123.5|32533
1607939400000|2020-12-14 09:50:00|1125.5|1125|1124.5|1124|1125.5|1125|1124.5|1124|9675
1607939700000|2020-12-14 09:55:00|1124|1123.5|1124.5|1124|1125|1124.5|1124|1123.5|26633
1607940000000|2020-12-14 10:00:00|1125|1123.5|1125.5|1124.5|1125.5|1125|1125|1123.5|9952
1607940300000|2020-12-14 10:05:00|1126|1125|1126.5|1125.5|1126.5|1126|1125.5|1124.5|13128
1607940600000|2020-12-14 10:10:00|1126|1125|1126.5|1126|1126.5|1126|1125.5|1125|14719
1607940900000|2020-12-14 10:15:00|1127|1126.5|1127.5|1127|1127.5|1127|1127|1126.5|10162
1607941200000|2020-12-14 10:20:00|1128|1127.5|1130.5|1130|1130.5|1130|1127.5|1127|257400
1607941500000|2020-12-14 10:25:00|1131|1130.5|1131.5|1130.5|1132|1131.5|1130|1129.5|76787
1607941800000|2020-12-14 10:30:00|1131|1131|1132|1131|1132|1131.5|1131|1130.5|30469
1607942100000|2020-12-14 10:35:00|1132.5|1131.5|1132|1131|1132.5|1131.5|1131|1130.5|45015
1607942400000|2020-12-14 10:40:00|1131.5|1130.5|1133|1132.5|1133|1132.5|1131.5|1130.5|41017
1607942700000|2020-12-14 10:45:00|1133.5|1133|1133|1132.5|1134.5|1134|1133|1132.5|84502
1607943000000|2020-12-14 10:50:00|1133.5|1132|1131.5|1131|1133.5|1132|1131.5|1131|27461
1607943300000|2020-12-14 10:55:00|1131|1130.5|1132|1131.5|1132|1131.5|1131|1130.5|16952
1607943600000|2020-12-14 11:00:00|1131.5|1131|1132.5|1132|1132.5|1132|1131|1130.5|33793
1607943900000|2020-12-14 11:05:00|1132|1131.5|1132|1131.5|1133|1132.5|1132|1131.5|14038
1607944200000|2020-12-14 11:10:00|1132.5|1132|1132|1131.5|1132.5|1132|1132|1131.5|11858
1607944500000|2020-12-14 11:15:00|1132.5|1132|1132.5|1132|1133|1132|1132|1131.5|19203
1607944800000|2020-12-14 11:20:00|1132|1131.5|1131.5|1131|1132.5|1131.5|1131|1130.5|19339
1607945100000|2020-12-14 11:25:00|1132|1130.5|1132|1131|1132|1131.5|1132|1130.5|12017
1607945400000|2020-12-14 11:30:00|1132.5|1131.5|1133.5|1132.5|1134|1133|1132.5|1131.5|31303
1607945700000|2020-12-14 11:35:00|1133|1133|1133|1132.5|1133|1133|1133|1132.5|900
1607946000000|2020-12-14 11:40:00|1132.5|1132|1133.5|1133|1133.5|1133|1132|1131.5|42566
1607946300000|2020-12-14 11:45:00|1134|1133.5|1133|1132.5|1134|1133.5|1133|1132.5|28519
1607946600000|2020-12-14 11:50:00|1132.5|1132|1132|1131|1132.5|1132.5|1131.5|1131|10085
1607946900000|2020-12-14 11:55:00|1131.5|1131.5|1132|1131|1132|1131.5|1131.5|1130.5|16433
1607947200000|2020-12-14 12:00:00|1131.5|1130.5|1130|1129|1132|1130.5|1129.5|1129|21488
1607947500000|2020-12-14 12:05:00|1130.5|1129.5|1129.5|1128.5|1130.5|1130|1129|1128.5|15435
1607947800000|2020-12-14 12:10:00|1129|1129|1129|1128|1129.5|1129|1128.5|1127.5|31258
1607948100000|2020-12-14 12:15:00|1128.5|1128.5|1128|1127|1129|1128.5|1128|1127|11755
1607948400000|2020-12-14 12:20:00|1127.5|1126.5|1128.5|1127.5|1128.5|1128|1127.5|1126.5|40563
1607948700000|2020-12-14 12:25:00|1128|1128|1127.5|1127|1128|1128|1127.5|1127|6723
1607949000000|2020-12-14 12:30:00|1128|1127.5|1128|1127|1128.5|1128|1127.5|1127|12861
1607949300000|2020-12-14 12:35:00|1127.5|1127.5|1127.5|1126.5|1127.5|1127.5|1126|1125.5|17124
1607949600000|2020-12-14 12:40:00|1127|1127|1126|1125.5|1127|1127|1126|1125.5|23339
1607949900000|2020-12-14 12:45:00|1126.5|1126|1126.5|1126|1127|1126|1126|1125.5|11240
1607950200000|2020-12-14 12:50:00|1126|1125.5|1125.5|1125|1126|1125.5|1125|1124.5|59421
1607950500000|2020-12-14 12:55:00|1126|1125.5|1125.5|1125|1126|1125.5|1125|1124.5|8857
1607950800000|2020-12-14 13:00:00|1126|1125.5|1125.5|1125|1126|1125.5|1125|1124.5|26239
1607951100000|2020-12-14 13:05:00|1126|1125.5|1125.5|1125|1126|1125.5|1125|1124.5|9394
1607951400000|2020-12-14 13:10:00|1125|1124.5|1124.5|1123.5|1125.5|1124.5|1124|1123.5|94119
1607951700000|2020-12-14 13:15:00|1124|1123|1123|1122|1124|1123|1122.5|1122|26887
1607952000000|2020-12-14 13:20:00|1122.5|1122.5|1123.5|1123|1124|1123.5|1122.5|1122|9671
1607952300000|2020-12-14 13:25:00|1124|1123.5|1125|1124.5|1125.5|1125|1124|1123|12472
1607952600000|2020-12-14 13:30:00|1125.5|1125|1124|1123.5|1125.5|1125|1124|1123.5|12447
1607952900000|2020-12-14 13:35:00|1123.5|1123|1123|1122.5|1123.5|1123|1122.5|1122|19497
1607953200000|2020-12-14 13:40:00|1123.5|1123|1123.5|1123|1124|1123|1122.5|1122|20861
1607953500000|2020-12-14 13:45:00|1124|1122.5|1123|1122|1124|1122.5|1121.5|1121|62070
1607953800000|2020-12-14 13:50:00|1122.5|1121.5|1123|1122.5|1124|1123|1122|1121.5|50818
1607954100000|2020-12-14 13:55:00|1122.5|1122|1123|1122|1123|1122.5|1121.5|1121|33327
1607954400000|2020-12-14 14:00:00|1122.5|1121.5|1121.5|1120.5|1123|1121.5|1121|1120.5|31953
1607954700000|2020-12-14 14:05:00|1121|1121|1121|1120|1122|1121.5|1120.5|1120|33842
1607955000000|2020-12-14 14:10:00|1120.5|1119.5|1119.5|1119|1121|1119.5|1119.5|1119|31424
1607955300000|2020-12-14 14:15:00|1120|1119.5|1121|1120.5|1121|1120.5|1119.5|1119.5|9856
1607955600000|2020-12-14 14:20:00|1120.5|1120|1117|1116.5|1120.5|1120|1117|1116|81293
1607955900000|2020-12-14 14:25:00|1117.5|1117|1117.5|1116.5|1118.5|1118|1117|1116|66411
1607956200000|2020-12-14 14:30:00|1118|1117|1116.5|1116|1119.5|1119|1116|1115.5|73755
1607956500000|2020-12-14 14:35:00|1116|1115.5|1116|1115|1116|1115.5|1114|1113.5|73771
1607956800000|2020-12-14 14:40:00|1115.5|1114.5|1115|1114.5|1116|1115.5|1114.5|1114|38859
1607957100000|2020-12-14 14:45:00|1114.5|1114|1115.5|1115|1116|1115.5|1112.5|1112|166977
1607957400000|2020-12-14 14:50:00|1116|1115.5|1112.5|1111.5|1116.5|1116|1111.5|1111|59789
1607957700000|2020-12-14 14:55:00|1112|1112|1113.5|1113|1113.5|1113|1111|1110.5|44147
1607958000000|2020-12-14 15:00:00|1114|1113.5|1111.5|1111|1114.5|1114|1111|1110.5|94753
1607958300000|2020-12-14 15:05:00|1112|1111.5|1111.5|1110.5|1112.5|1111.5|1110.5|1110|44173
1607958600000|2020-12-14 15:10:00|1112|1111|1112.5|1112|1113|1112.5|1111|1110.5|61875
1607958900000|2020-12-14 15:15:00|1113|1112.5|1116|1115|1116.5|1115.5|1113|1112.5|52965
1607959200000|2020-12-14 15:20:00|1115.5|1114.5|1114.5|1113.5|1116|1114.5|1113.5|1113|53739
1607959500000|2020-12-14 15:25:00|1114|1113|1116.5|1116|1116.5|1116|1113.5|1113|35745
1607959800000|2020-12-14 15:30:00|1117|1116.5|1121.5|1120.5|1122|1121.5|1117|1116.5|106610
1607960100000|2020-12-14 15:35:00|1122|1121|1119.5|1118.5|1122|1121|1117.5|1117|69527
1607960400000|2020-12-14 15:40:00|1119|1119|1117.5|1116.5|1119.5|1119|1117.5|1116.5|76008
1607960700000|2020-12-14 15:45:00|1117|1117|1113.5|1113|1117|1117|1113.5|1113|54511
1607961000000|2020-12-14 15:50:00|1113|1112.5|1114|1113|1114.5|1114|1112.5|1112|81761
1607961300000|2020-12-14 15:55:00|1114.5|1113.5|1114.5|1113.5|1115.5|1114.5|1114|1113.5|88659
1607961600000|2020-12-14 16:00:00|1114|1114|1115|1114.5|1115.5|1115|1114|1113.5|130610
1607961900000|2020-12-14 16:05:00|1114.5|1114|1113.5|1113|1115.5|1115|1113.5|1113|80274
1607962200000|2020-12-14 16:10:00|1114|1112.5|1114|1113.5|1114.5|1113.5|1112.5|1112|83188
1607962500000|2020-12-14 16:15:00|1114.5|1114|1115|1114.5|1116|1115|1114.5|1113.5|90174
1608019200000|2020-12-15 08:00:00|1110.5|1109|1111|1109|1112|1109.5|1107|1105.5|235045
1608019500000|2020-12-15 08:05:00|1111.5|1109.5|1119.5|1119|1121|1120|1111|1109.5|280181
1608019800000|2020-12-15 08:10:00|1119|1118.5|1116|1115|1120.5|1119.5|1116|1115|105472
1608020100000|2020-12-15 08:15:00|1115.5|1114.5|1118.5|1117.5|1118.5|1118|1114.5|1113|69512
1608020400000|2020-12-15 08:20:00|1119|1118|1119|1118|1120|1119|1117.5|1116.5|78158
1608020700000|2020-12-15 08:25:00|1119.5|1118.5|1121|1120|1121|1120|1119|1118|26116
1608021000000|2020-12-15 08:30:00|1121.5|1120.5|1121.5|1120.5|1125|1124|1120.5|1119.5|97929
1608021300000|2020-12-15 08:35:00|1121|1120|1121|1120|1121.5|1121|1119.5|1119|115728
1608021600000|2020-12-15 08:40:00|1120.5|1119.5|1122|1121|1123|1122|1120|1119.5|22499
1608021900000|2020-12-15 08:45:00|1122.5|1121.5|1122|1121|1122.5|1121.5|1120.5|1119.5|28396
1608022200000|2020-12-15 08:50:00|1122.5|1121.5|1126|1125|1126|1125.5|1122|1121.5|48976
1608022500000|2020-12-15 08:55:00|1125.5|1124.5|1126|1125|1126.5|1126|1124|1123|55619
1608022800000|2020-12-15 09:00:00|1125.5|1124.5|1126.5|1125.5|1126.5|1125.5|1124.5|1124|26084
1608023100000|2020-12-15 09:05:00|1127|1126|1128.5|1127.5|1129|1128.5|1127|1126|61773
1608023400000|2020-12-15 09:10:00|1129|1128|1127|1126|1129|1128.5|1126.5|1125.5|53922
1608023700000|2020-12-15 09:15:00|1126.5|1126.5|1126.5|1126|1127|1126.5|1125|1124|61252
1608024000000|2020-12-15 09:20:00|1127|1125.5|1126.5|1125.5|1127.5|1126.5|1126|1125.5|39407
1608024300000|2020-12-15 09:25:00|1126|1125|1124.5|1123.5|1126|1125|1124.5|1123.5|22229
1608024600000|2020-12-15 09:30:00|1125|1124|1126.5|1125.5|1127|1126.5|1125|1124|58581
1608024900000|2020-12-15 09:35:00|1126|1126|1126|1125|1126.5|1126|1125.5|1125|28008
1608025200000|2020-12-15 09:40:00|1125.5|1125.5|1125.5|1124.5|1126|1125.5|1124.5|1124|23286
1608025500000|2020-12-15 09:45:00|1126|1125|1128|1127|1128|1127.5|1126|1125|24276
1608025800000|2020-12-15 09:50:00|1127.5|1126.5|1126|1125|1127.5|1127|1125.5|1125|36754
1608026100000|2020-12-15 09:55:00|1125.5|1124.5|1124|1123|1125.5|1124.5|1123|1122.5|34763
1608026400000|2020-12-15 10:00:00|1124.5|1123.5|1124|1123|1124.5|1123.5|1123|1122.5|45359
1608026700000|2020-12-15 10:05:00|1124.5|1123.5|1123|1122.5|1124.5|1123.5|1122.5|1121.5|36140
1608027000000|2020-12-15 10:10:00|1122.5|1122|1122.5|1121.5|1123|1122.5|1122.5|1121.5|14476
1608027300000|2020-12-15 10:15:00|1123|1122|1122.5|1122|1124|1123.5|1122.5|1122|34703
1608027600000|2020-12-15 10:20:00|1122|1121.5|1121.5|1121|1122|1121.5|1120|1119.5|33096
1608027900000|2020-12-15 10:25:00|1122|1121.5|1121.5|1121|1122.5|1121.5|1121.5|1121|12912
1608028200000|2020-12-15 10:30:00|1122|1121.5|1124|1123.5|1124|1123.5|1122|1121|21858
1608028500000|2020-12-15 10:35:00|1123.5|1123|1125.5|1124.5|1125.5|1125|1123.5|1123|27221
1608028800000|2020-12-15 10:40:00|1125|1124|1124.5|1123.5|1125|1124|1123.5|1123|16964
1608029100000|2020-12-15 10:45:00|1128.5|1124|1123|1122|1128.5|1126|1122.5|1122|246277
1608029400000|2020-12-15 10:50:00|1122.5|1121.5|1123.5|1122.5|1123.5|1122.5|1122|1121.5|14377
1608029700000|2020-12-15 10:55:00|1123|1122|1123.5|1122.5|1123.5|1122.5|1122|1121.5|24052
1608030000000|2020-12-15 11:00:00|1123|1123|1123|1122|1123|1123|1122.5|1122|7071
1608030300000|2020-12-15 11:05:00|1122.5|1122.5|1123|1122|1123|1122.5|1122.5|1122|2740
1608030600000|2020-12-15 11:10:00|1123.5|1122.5|1123|1122.5|1123.5|1123|1122.5|1122|16814
1608030900000|2020-12-15 11:15:00|1123.5|1123|1122.5|1121.5|1123.5|1123|1122|1121.5|19860
1608031200000|2020-12-15 11:20:00|1123|1122|1123.5|1122.5|1124|1123.5|1123|1122|30721
1608031500000|2020-12-15 11:25:00|1123|1122|1121|1120|1123|1122|1121|1120|19755
1608031800000|2020-12-15 11:30:00|1120.5|1119.5|1121|1120|1121|1120.5|1120|1119.5|19625
1608032100000|2020-12-15 11:35:00|1120.5|1119.5|1120|1119|1120.5|1119.5|1119|1118.5|21209
1608032700000|2020-12-15 11:45:00|1120.5|1119.5|1120.5|1119.5|1120.5|1120|1119|1118.5|39586
1608033000000|2020-12-15 11:50:00|1120|1120|1122|1121|1122|1121|1120|1119.5|16910
1608033300000|2020-12-15 11:55:00|1122.5|1121.5|1120.5|1119.5|1123|1122|1120.5|1119.5|18592
1608033600000|2020-12-15 12:00:00|1121|1120.5|1122|1121|1122|1121|1120.5|1120|10997
1608033900000|2020-12-15 12:05:00|1121.5|1121.5|1121.5|1120.5|1122|1121.5|1121|1120.5|19604
1608034200000|2020-12-15 12:10:00|1121|1121|1121.5|1120.5|1121.5|1121|1120|1119.5|17958
1608034500000|2020-12-15 12:15:00|1121|1120|1120|1119|1121|1120|1119.5|1118.5|14036
1608034800000|2020-12-15 12:20:00|1119.5|1118.5|1119|1118.5|1119.5|1119|1119|1118|25894
1608035100000|2020-12-15 12:25:00|1119.5|1119|1120|1119|1120.5|1120|1119|1119|24579
1608035400000|2020-12-15 12:30:00|1119.5|1118.5|1119|1118|1119.5|1118.5|1118.5|1118|5293
1608035700000|2020-12-15 12:35:00|1119.5|1118.5|1120|1119|1121|1120.5|1119.5|1118.5|23167
1608036000000|2020-12-15 12:40:00|1119.5|1118.5|1117.5|1117|1119.5|1119|1117.5|1117|25021
1608036300000|2020-12-15 12:45:00|1117|1116.5|1115|1114.5|1117.5|1116.5|1115|1114.5|72801
1608036600000|2020-12-15 12:50:00|1115.5|1115|1115.5|1114.5|1115.5|1115|1115|1114|24823
1608036900000|2020-12-15 12:55:00|1115|1114|1114.5|1113.5|1115|1114|1114.5|1113.5|16738
1608037200000|2020-12-15 13:00:00|1114|1114|1112|1111.5|1115.5|1114.5|1111.5|1111|67809
1608037500000|2020-12-15 13:05:00|1112.5|1112|1116|1115|1116|1115|1112|1111.5|58396
1608037800000|2020-12-15 13:10:00|1115.5|1114.5|1113.5|1112.5|1115.5|1114.5|1113.5|1112.5|42502
1608038100000|2020-12-15 13:15:00|1113|1112|1116.5|1115.5|1117|1116.5|1112.5|1112|54891
1608038400000|2020-12-15 13:20:00|1117|1116|1117|1116.5|1118|1117.5|1115.5|1115|74056
1608038700000|2020-12-15 13:25:00|1117.5|1117|1118|1117|1118.5|1117.5|1117|1116.5|54697
1608039000000|2020-12-15 13:30:00|1118.5|1117.5|1120.5|1119.5|1120.5|1120|1118|1117.5|51603
1608039300000|2020-12-15 13:35:00|1120|1119|1120|1119|1120.5|1120|1119.5|1119|35849
1608039600000|2020-12-15 13:40:00|1119.5|1118.5|1118.5|1117.5|1120|1119.5|1118.5|1117.5|23385
1608039900000|2020-12-15 13:45:00|1118|1118|1116.5|1115.5|1118|1118|1116.5|1115.5|20851
1608040200000|2020-12-15 13:50:00|1117|1116|1118.5|1118|1119|1118.5|1117|1116|32779
1608040500000|2020-12-15 13:55:00|1118|1117.5|1119.5|1118.5|1119.5|1118.5|1117|1116|47289
1608040800000|2020-12-15 14:00:00|1120|1119|1120|1119.5|1120.5|1119.5|1119.5|1118.5|46275
1608041100000|2020-12-15 14:05:00|1120.5|1120|1119|1118|1120.5|1120|1119|1118|36501
1608041400000|2020-12-15 14:10:00|1118.5|1117.5|1118.5|1117.5|1118.5|1118|1117.5|1117|27401
1608041700000|2020-12-15 14:15:00|1118|1117|1119.5|1118.5|1119.5|1119|1118|1116.5|20746
1608042000000|2020-12-15 14:20:00|1119|1118|1121|1120.5|1121|1120.5|1118.5|1118|58843
1608042300000|2020-12-15 14:25:00|1121.5|1121|1121.5|1120.5|1122.5|1121.5|1120|1119.5|59506
1608042600000|2020-12-15 14:30:00|1121|1120|1123.5|1122.5|1123.5|1122.5|1120.5|1120|72048
1608042900000|2020-12-15 14:35:00|1124|1123|1123.5|1122.5|1125|1124.5|1122.5|1122|103869
1608043200000|2020-12-15 14:40:00|1123|1122|1122.5|1121.5|1125|1124.5|1122.5|1121.5|70523
1608043500000|2020-12-15 14:45:00|1122|1121|1120|1119|1122|1121|1119.5|1118.5|48922
1608043800000|2020-12-15 14:50:00|1119.5|1118.5|1121|1120|1122|1121|1119.5|1118.5|112559
1608044100000|2020-12-15 14:55:00|1121.5|1120.5|1120.5|1120|1121.5|1120.5|1119.5|1119|32733
1608044400000|2020-12-15 15:00:00|1121|1120.5|1121|1120|1121.5|1121|1120.5|1120|58346
1608044700000|2020-12-15 15:05:00|1121.5|1120.5|1120.5|1119.5|1123|1122|1120|1119.5|100305
1608045000000|2020-12-15 15:10:00|1120|1120|1120.5|1120|1122|1121|1120|1119|68853
1608045300000|2020-12-15 15:15:00|1120|1119.5|1120|1119.5|1121|1120|1119|1118|72206
1608045600000|2020-12-15 15:20:00|1121|1119|1119|1118|1121|1120.5|1118.5|1118|163746
1608045900000|2020-12-15 15:25:00|1118.5|1117.5|1116.5|1115.5|1118.5|1117.5|1116|1115.5|43416
1608046200000|2020-12-15 15:30:00|1117|1116|1120|1119|1120|1119|1117|1115.5|30102
1608046500000|2020-12-15 15:35:00|1120.5|1119.5|1117|1116|1121|1120|1117|1116|62342
1608046800000|2020-12-15 15:40:00|1117.5|1116.5|1120|1119|1120|1119.5|1117.5|1116.5|81327
1608047100000|2020-12-15 15:45:00|1120.5|1119.5|1122.5|1122|1122.5|1122|1119.5|1119|118775
1608047400000|2020-12-15 15:50:00|1123|1122.5|1124|1123|1124|1123|1121|1120.5|131311
1608047700000|2020-12-15 15:55:00|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1121.5|1121|62504
1608048000000|2020-12-15 16:00:00|1123|1123|1121.5|1121|1123.5|1123|1121.5|1121|43064
1608048300000|2020-12-15 16:05:00|1121|1120.5|1125|1124.5|1125|1124.5|1121|1120.5|106518
1608048600000|2020-12-15 16:10:00|1125.5|1125|1125|1124.5|1126|1125|1124|1123.5|99927
1608048900000|2020-12-15 16:15:00|1125.5|1125|1125|1124.5|1126|1125|1124|1123.5|54840
1608105600000|2020-12-16 08:00:00|1132|1131.5|1134|1132.5|1134|1133.5|1130.5|1127.5|526778
1608105900000|2020-12-16 08:05:00|1133.5|1132|1134|1133|1134|1133.5|1130|1128.5|189520
1608106200000|2020-12-16 08:10:00|1133.5|1133.5|1138.5|1137.5|1138.5|1137.5|1133|1132|342803
1608106500000|2020-12-16 08:15:00|1139|1138|1145.5|1145|1145.5|1145|1139|1138|147883
1608106800000|2020-12-16 08:20:00|1146|1145.5|1145|1143.5|1147|1146.5|1143|1142|128643
1608107100000|2020-12-16 08:25:00|1144.5|1142.5|1148|1147|1148|1147.5|1143|1142.5|172491
1608107400000|2020-12-16 08:30:00|1148.5|1147.5|1148.5|1147.5|1150.5|1150|1148.5|1147.5|124096
1608107700000|2020-12-16 08:35:00|1148|1147|1147.5|1146|1149|1148|1146|1145.5|172991
1608108000000|2020-12-16 08:40:00|1148|1146.5|1148|1147.5|1149.5|1148.5|1146.5|1145|66825
1608108300000|2020-12-16 08:45:00|1148.5|1147|1145.5|1145|1149.5|1148.5|1145.5|1144.5|157286
1608108600000|2020-12-16 08:50:00|1146|1145.5|1148|1147|1148.5|1147.5|1145|1144.5|55053
1608108900000|2020-12-16 08:55:00|1147.5|1146.5|1146.5|1146|1148|1147|1146.5|1146|25097
1608109200000|2020-12-16 09:00:00|1146|1145.5|1146|1145|1146|1145.5|1144.5|1144|76260
1608109500000|2020-12-16 09:05:00|1146.5|1145.5|1148|1147|1148|1147.5|1146.5|1145.5|24467
1608109800000|2020-12-16 09:10:00|1147.5|1146.5|1149|1148|1149|1148|1146.5|1146|73239
1608110100000|2020-12-16 09:15:00|1148.5|1148.5|1149|1148|1149|1148.5|1148|1147.5|42687
1608110400000|2020-12-16 09:20:00|1149.5|1148.5|1150|1149|1150|1149.5|1148.5|1148|46336
1608110700000|2020-12-16 09:25:00|1149.5|1148.5|1149.5|1148.5|1150|1148.5|1148.5|1147.5|70920
1608111000000|2020-12-16 09:30:00|1150|1149|1147.5|1146.5|1150|1149|1147|1146.5|47877
1608111300000|2020-12-16 09:35:00|1147|1146|1147.5|1146.5|1148.5|1147.5|1147|1146|50668
1608111600000|2020-12-16 09:40:00|1148|1147|1147|1146|1149|1148|1147|1146|52774
1608111900000|2020-12-16 09:45:00|1146.5|1145.5|1146.5|1145.5|1146.5|1146|1146|1145|27083
1608112200000|2020-12-16 09:50:00|1146|1145|1144.5|1144|1146|1145|1144.5|1144|112957
1608112500000|2020-12-16 09:55:00|1145|1144.5|1147|1146|1147|1146.5|1145|1144|37466
1608112800000|2020-12-16 10:00:00|1147.5|1146.5|1147.5|1146.5|1147.5|1147|1147|1146.5|14599
1608113100000|2020-12-16 10:05:00|1147|1147|1148.5|1147.5|1148.5|1148|1146|1145.5|69100
1608113400000|2020-12-16 10:10:00|1148|1148|1148|1147|1149|1148.5|1147.5|1147|30178
1608113700000|2020-12-16 10:15:00|1147.5|1146.5|1147|1146.5|1147.5|1147|1146.5|1146|25234
1608114000000|2020-12-16 10:20:00|1147.5|1147|1146.5|1145.5|1147.5|1147|1146.5|1145.5|42187
1608114300000|2020-12-16 10:25:00|1147|1146|1149.5|1148.5|1150|1149|1147|1146|76552
1608114600000|2020-12-16 10:30:00|1149|1148|1148.5|1148|1149|1148|1146.5|1146|45485
1608114900000|2020-12-16 10:35:00|1148|1147.5|1147|1146|1148|1148|1147|1146|60790
1608115200000|2020-12-16 10:40:00|1146.5|1145.5|1147.5|1147|1147.5|1147|1146|1145.5|32820
1608115500000|2020-12-16 10:45:00|1147|1146.5|1146|1145.5|1147.5|1146.5|1145.5|1145|24829
1608115800000|2020-12-16 10:50:00|1145.5|1145|1145.5|1144.5|1145.5|1145|1145|1144.5|5839
1608116100000|2020-12-16 10:55:00|1145|1144|1146.5|1146|1147|1146|1144.5|1144|42849
1608116400000|2020-12-16 11:00:00|1147|1146.5|1146.5|1146|1147|1146.5|1146.5|1145.5|21603
1608116700000|2020-12-16 11:05:00|1146|1145.5|1146|1145.5|1146|1145.5|1145|1144.5|27548
1608117000000|2020-12-16 11:10:00|1146.5|1146|1145.5|1144.5|1146.5|1146|1145.5|1144.5|28115
1608117300000|2020-12-16 11:15:00|1145|1145|1145|1144|1145.5|1145|1144.5|1144|26320
1608117600000|2020-12-16 11:20:00|1144.5|1144.5|1145|1144|1145|1144.5|1144.5|1144|9742
1608117900000|2020-12-16 11:25:00|1144.5|1144.5|1144.5|1143.5|1145|1144.5|1144.5|1143.5|48947
1608118200000|2020-12-16 11:30:00|1145|1144|1145.5|1144.5|1145.5|1145|1144.5|1144|19803
1608118500000|2020-12-16 11:35:00|1145|1144|1145|1144|1145|1144.5|1144.5|1144|29182
1608118800000|2020-12-16 11:40:00|1144.5|1144.5|1146|1145|1146|1145|1144.5|1144.5|13146
1608119100000|2020-12-16 11:45:00|1145.5|1145.5|1145|1144|1145.5|1145.5|1145|1144|31334
1608119400000|2020-12-16 11:50:00|1144.5|1143.5|1144.5|1143.5|1144.5|1144|1144|1143.5|13353
1608119700000|2020-12-16 11:55:00|1144|1144|1144.5|1144|1144.5|1144|1144|1143.5|18848
1608120000000|2020-12-16 12:00:00|1144|1143.5|1143|1142.5|1144|1143.5|1142.5|1141.5|41532
1608120300000|2020-12-16 12:05:00|1142.5|1142|1142|1141.5|1143|1142|1142|1141.5|19192
1608120600000|2020-12-16 12:10:00|1141.5|1141|1142|1141.5|1142|1141.5|1141.5|1141|11255
1608120900000|2020-12-16 12:15:00|1141.5|1141|1142|1141.5|1142|1141.5|1141.5|1140.5|35790
1608121200000|2020-12-16 12:20:00|1141.5|1141|1141|1140.5|1142|1141.5|1141|1140.5|15493
1608121500000|2020-12-16 12:25:00|1140.5|1140|1140|1139.5|1141|1140.5|1140|1139.5|44159
1608121800000|2020-12-16 12:30:00|1139.5|1139|1139|1138.5|1140|1139.5|1139|1138|24597
1608122100000|2020-12-16 12:35:00|1138.5|1138|1138|1137.5|1139|1138.5|1138|1137.5|24528
1608122400000|2020-12-16 12:40:00|1137.5|1137|1137.5|1137|1138|1137.5|1137.5|1137|39450
1608122700000|2020-12-16 12:45:00|1138|1137.5|1137|1136|1138|1137.5|1136.5|1136|28874
1608123000000|2020-12-16 12:50:00|1136.5|1135.5|1136|1135.5|1136.5|1135.5|1135.5|1135|12354
1608123300000|2020-12-16 12:55:00|1135.5|1135|1137|1136.5|1137|1136.5|1135.5|1135|41455
1608123600000|2020-12-16 13:00:00|1136.5|1136|1136.5|1135.5|1137|1136|1136|1135.5|19705
1608123900000|2020-12-16 13:05:00|1136|1136|1135|1134.5|1136|1136|1134.5|1134|31896
1608124200000|2020-12-16 13:10:00|1135.5|1135|1137|1136.5|1137|1136.5|1135|1134.5|37356
1608124500000|2020-12-16 13:15:00|1136.5|1136|1136.5|1136|1139|1138|1136.5|1135.5|33388
1608124800000|2020-12-16 13:20:00|1137|1136.5|1135.5|1135|1137|1136.5|1135.5|1135|47367
1608125100000|2020-12-16 13:25:00|1136|1135.5|1135.5|1134.5|1136|1135.5|1135.5|1134.5|21622
1608125400000|2020-12-16 13:30:00|1135|1134|1133.5|1132.5|1137|1136|1131.5|1131|135235
1608125700000|2020-12-16 13:35:00|1133|1132|1133|1132.5|1134.5|1133.5|1132.5|1131.5|66039
1608126000000|2020-12-16 13:40:00|1132.5|1132|1132.5|1131.5|1133|1132.5|1131.5|1131|28449
1608126300000|2020-12-16 13:45:00|1132|1131|1132|1131.5|1132.5|1132|1131.5|1131|26330
1608126600000|2020-12-16 13:50:00|1132.5|1132|1130.5|1130|1132.5|1132|1130|1129|66765
1608126900000|2020-12-16 13:55:00|1131|1130.5|1131.5|1131|1131.5|1131|1130|1129.5|48284
1608127200000|2020-12-16 14:00:00|1132|1131.5|1133|1132.5|1133.5|1133|1131.5|1131|57788
1608127500000|2020-12-16 14:05:00|1132.5|1132|1134.5|1134|1135|1134|1132.5|1132|106889
1608127800000|2020-12-16 14:10:00|1134|1133.5|1134.5|1134|1134.5|1134|1134|1133.5|18518
1608128100000|2020-12-16 14:15:00|1134|1133.5|1134.5|1134|1134.5|1134|1134|1133.5|23794
1608128400000|2020-12-16 14:20:00|1135|1134.5|1135|1134.5|1135|1134.5|1134|1133.5|74915
1608128700000|2020-12-16 14:25:00|1135.5|1134|1134.5|1134|1135.5|1134|1134.5|1134|22256
1608129000000|2020-12-16 14:30:00|1135|1134.5|1132.5|1132|1135|1134.5|1132.5|1132|150380
1608129300000|2020-12-16 14:35:00|1132|1131.5|1129|1128.5|1132|1131.5|1129|1128|77800
1608129600000|2020-12-16 14:40:00|1128.5|1128|1130|1129|1130|1129|1127|1126.5|96959
1608129900000|2020-12-16 14:45:00|1130.5|1129.5|1126.5|1125.5|1130.5|1130|1126|1125.5|74634
1608130200000|2020-12-16 14:50:00|1126|1126|1128|1127|1128|1127.5|1126|1125.5|193221
1608130500000|2020-12-16 14:55:00|1127.5|1127.5|1131.5|1130.5|1131.5|1130.5|1127|1126.5|112273
1608130800000|2020-12-16 15:00:00|1131|1130|1126.5|1125.5|1131.5|1131|1125.5|1125|169845
1608131100000|2020-12-16 15:05:00|1127|1126|1126.5|1126|1128|1127.5|1126.5|1126|58146
1608131400000|2020-12-16 15:10:00|1126|1125.5|1125.5|1125|1127|1126|1125|1124.5|131607
1608131700000|2020-12-16 15:15:00|1126|1124.5|1125|1124|1127|1126|1124.5|1124|93976
1608132000000|2020-12-16 15:20:00|1125.5|1124.5|1127|1126|1127|1126|1125|1124.5|73447
1608132300000|2020-12-16 15:25:00|1126.5|1126.5|1126.5|1125.5|1127|1126.5|1126|1125.5|28691
1608132600000|2020-12-16 15:30:00|1126|1126|1127|1126.5|1128.5|1128|1126|1125.5|67926
1608132900000|2020-12-16 15:35:00|1126.5|1126|1126.5|1125.5|1127|1126|1125.5|1125|38457
1608133200000|2020-12-16 15:40:00|1126|1126|1125.5|1125|1126.5|1126|1125.5|1125|30939
1608133500000|2020-12-16 15:45:00|1125|1124.5|1125.5|1125|1126|1125.5|1125|1124.5|121328
1608133800000|2020-12-16 15:50:00|1125|1124.5|1125|1124.5|1125.5|1125|1124.5|1124|63919
1608134100000|2020-12-16 15:55:00|1124.5|1124|1125.5|1124.5|1125.5|1125|1124.5|1124|92288
1608134400000|2020-12-16 16:00:00|1125|1125|1125.5|1125|1125.5|1125|1124|1123.5|71791
1608134700000|2020-12-16 16:05:00|1125|1124.5|1125.5|1125|1125.5|1125|1124.5|1124|39341
1608135000000|2020-12-16 16:10:00|1125|1124.5|1127|1126|1127|1126|1125|1124.5|123720
1608135300000|2020-12-16 16:15:00|1126.5|1126.5|1128.5|1127.5|1129|1128.5|1126.5|1126|168127
1608192000000|2020-12-17 08:00:00|1134|1130|1135.5|1134|1138|1136.5|1132.5|1130|114113
1608192300000|2020-12-17 08:05:00|1135|1133.5|1137.5|1136|1138|1137|1132|1131|67104
1608192600000|2020-12-17 08:10:00|1137|1135.5|1135|1133.5|1137|1135.5|1131.5|1130.5|63966
1608192900000|2020-12-17 08:15:00|1135.5|1134|1135|1134|1136.5|1135.5|1134.5|1134|71814
1608193200000|2020-12-17 08:20:00|1134.5|1133.5|1135|1134|1136|1135|1133|1132.5|59202
1608193500000|2020-12-17 08:25:00|1134.5|1133.5|1132|1131|1135|1134|1132|1131|45702
1608193800000|2020-12-17 08:30:00|1131.5|1130.5|1133.5|1132.5|1133.5|1133|1131.5|1130.5|39973
1608194100000|2020-12-17 08:35:00|1134|1133|1133.5|1132.5|1134.5|1133.5|1133|1132.5|31750
1608194400000|2020-12-17 08:40:00|1133|1132|1135|1134|1135|1134|1132.5|1131.5|27010
1608194700000|2020-12-17 08:45:00|1134.5|1134.5|1134.5|1133.5|1134.5|1134.5|1133|1132.5|30343
1608195000000|2020-12-17 08:50:00|1135|1134|1135.5|1134.5|1136|1135|1133|1132.5|69963
1608195300000|2020-12-17 08:55:00|1135|1135|1134|1133|1135.5|1135|1133.5|1133|21876
1608195600000|2020-12-17 09:00:00|1134.5|1133.5|1136.5|1135.5|1136.5|1135.5|1134.5|1133.5|53829
1608195900000|2020-12-17 09:05:00|1137|1136|1135|1134|1137|1136|1133.5|1133|39349
1608196200000|2020-12-17 09:10:00|1134.5|1133.5|1135.5|1134.5|1135.5|1134.5|1134|1133.5|24120
1608196500000|2020-12-17 09:15:00|1135|1135|1133.5|1132.5|1136|1135.5|1133.5|1132.5|38969
1608196800000|2020-12-17 09:20:00|1133|1132|1133|1132.5|1133.5|1132.5|1132|1131.5|24102
1608197100000|2020-12-17 09:25:00|1133.5|1133|1131.5|1131|1134|1133.5|1131.5|1130.5|27148
1608197400000|2020-12-17 09:30:00|1132|1131.5|1130.5|1129.5|1132.5|1131.5|1130|1129.5|31929
1608197700000|2020-12-17 09:35:00|1130|1130|1132|1131|1132.5|1131.5|1130|1130|60655
1608198000000|2020-12-17 09:40:00|1131.5|1130.5|1130.5|1130|1131.5|1131|1130.5|1130|33927
1608198300000|2020-12-17 09:45:00|1131|1130.5|1128|1127.5|1131|1130.5|1128|1127.5|80774
1608198600000|2020-12-17 09:50:00|1128.5|1127|1129|1128.5|1129|1128.5|1128|1127|20684
1608198900000|2020-12-17 09:55:00|1128.5|1128|1129|1128.5|1129|1128.5|1128|1127.5|18719
1608199200000|2020-12-17 10:00:00|1128.5|1128|1127|1126|1128.5|1128|1126.5|1126|42182
1608199500000|2020-12-17 10:05:00|1126.5|1125.5|1127.5|1127|1128|1127.5|1126|1125.5|36208
1608199800000|2020-12-17 10:10:00|1127|1126.5|1128|1127|1128|1127.5|1127|1126|58882
1608200100000|2020-12-17 10:15:00|1127.5|1127.5|1129.5|1128.5|1129.5|1129|1127.5|1127.5|33455
1608200400000|2020-12-17 10:20:00|1129|1128|1128.5|1127.5|1129|1128.5|1128|1127.5|26250
1608200700000|2020-12-17 10:25:00|1128|1127|1129|1128|1129|1128.5|1127.5|1127|20623
1608201000000|2020-12-17 10:30:00|1128.5|1128.5|1129|1128.5|1129.5|1129|1128.5|1128|25229
1608201300000|2020-12-17 10:35:00|1128.5|1128|1128.5|1128|1129|1128.5|1128|1127.5|24826
1608201600000|2020-12-17 10:40:00|1128|1127.5|1129|1128.5|1129|1128.5|1128|1127.5|13768
1608201900000|2020-12-17 10:45:00|1129.5|1129|1129.5|1129|1130|1129.5|1128.5|1128|36956
1608202200000|2020-12-17 10:50:00|1130|1129.5|1130|1129|1130.5|1129.5|1129.5|1128.5|29634
1608202500000|2020-12-17 10:55:00|1129.5|1129.5|1129.5|1129|1130|1129.5|1129|1128.5|8751
1608202800000|2020-12-17 11:00:00|1130|1129.5|1132|1131|1132|1131|1129.5|1129|38011
1608203100000|2020-12-17 11:05:00|1132.5|1131.5|1134|1133.5|1134|1133.5|1132.5|1131.5|22882
1608203400000|2020-12-17 11:10:00|1133.5|1133|1134|1133.5|1134|1133.5|1133|1132.5|27262
1608203700000|2020-12-17 11:15:00|1133.5|1133|1134|1133.5|1134.5|1134|1133|1132.5|64060
1608204000000|2020-12-17 11:20:00|1133|1132.5|1132.5|1132|1134|1133|1132|1131.5|147807
1608204300000|2020-12-17 11:25:00|1132|1131.5|1131.5|1130.5|1132|1131.5|1131|1130.5|17438
1608204600000|2020-12-17 11:30:00|1131|1131|1131|1130.5|1132|1131|1131|1130.5|38338
1608204900000|2020-12-17 11:35:00|1130.5|1130|1132|1131.5|1132|1131.5|1130.5|1130|16996
1608205200000|2020-12-17 11:40:00|1132.5|1131|1132|1131.5|1132.5|1132|1131.5|1131|26371
1608205500000|2020-12-17 11:45:00|1132.5|1132|1133|1132|1133|1132.5|1131.5|1131|26207
1608205800000|2020-12-17 11:50:00|1132.5|1132.5|1132.5|1132|1133|1132.5|1132.5|1132|1914
1608206100000|2020-12-17 11:55:00|1133|1132.5|1133|1132.5|1134|1133|1133|1132.5|27985
1608206400000|2020-12-17 12:00:00|1132.5|1132|1133|1132.5|1133|1132.5|1132.5|1132|17825
1608206700000|2020-12-17 12:05:00|1133.5|1133|1134.5|1134|1134.5|1134|1133|1132.5|27997
1608207000000|2020-12-17 12:10:00|1135|1133.5|1134|1133.5|1135|1133.5|1134|1133.5|13505
1608207300000|2020-12-17 12:15:00|1134.5|1134|1129.5|1129|1134.5|1134|1127|1126.5|606570
1608207600000|2020-12-17 12:20:00|1130|1128.5|1132|1131|1132|1131|1129.5|1128.5|88825
1608207900000|2020-12-17 12:25:00|1132.5|1131.5|1131.5|1130.5|1134|1133|1131.5|1130.5|31871
1608208200000|2020-12-17 12:30:00|1130.5|1130|1131.5|1130.5|1131.5|1130.5|1130|1129|81750
1608208500000|2020-12-17 12:35:00|1132|1131|1132|1131|1132|1131|1132|1130.5|12517
1608208800000|2020-12-17 12:40:00|||||||||4068
1608209100000|2020-12-17 12:45:00|1132.5|1131.5|1134|1133|1135|1133.5|1132|1131.5|123566
1608209400000|2020-12-17 12:50:00|1133.5|1133.5|1134.5|1133.5|1134.5|1134|1133.5|1133|37773
1608209700000|2020-12-17 12:55:00|1134|1134|1135.5|1135|1136|1135.5|1134|1134|51504
1608210000000|2020-12-17 13:00:00|1135|1134.5|1137|1136|1138|1137.5|1135|1134.5|72826
1608210300000|2020-12-17 13:05:00|1137.5|1136.5|1138.5|1138|1138.5|1138|1137|1136.5|30307
1608210600000|2020-12-17 13:10:00|1138|1137.5|1137|1136|1138.5|1137.5|1136.5|1135.5|137011
1608210900000|2020-12-17 13:15:00|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1135.5|1135|22419
1608211200000|2020-12-17 13:20:00|1136|1136|1138|1137|1138|1137|1136|1135.5|49237
1608211500000|2020-12-17 13:25:00|1137.5|1136.5|1138|1137|1138|1137.5|1137|1136.5|24515
1608211800000|2020-12-17 13:30:00|1137.5|1136.5|1137.5|1136.5|1137.5|1137|1136.5|1136|39438
1608212100000|2020-12-17 13:35:00|1137|1137|1136|1135.5|1137.5|1137|1136|1135|25212
1608212400000|2020-12-17 13:40:00|1136.5|1135|1136|1135|1136.5|1135.5|1134.5|1134|42989
1608212700000|2020-12-17 13:45:00|1135.5|1134.5|1134.5|1134|1135.5|1135|1133.5|1133|68280
1608213000000|2020-12-17 13:50:00|1134|1133.5|1134.5|1133.5|1134.5|1133.5|1133.5|1133|28422
1608213300000|2020-12-17 13:55:00|1134|1133|1134.5|1133.5|1134.5|1133.5|1133|1132.5|23652
1608213600000|2020-12-17 14:00:00|1135|1134|1134.5|1134|1135.5|1135|1134.5|1134|63984
1608213900000|2020-12-17 14:05:00|1135|1134.5|1137.5|1136.5|1137.5|1136.5|1134.5|1134.5|83944
1608214200000|2020-12-17 14:10:00|1137|1137|1135.5|1135|1137|1137|1135.5|1135|32723
1608214500000|2020-12-17 14:15:00|1136|1135.5|1136.5|1136|1137.5|1136.5|1135.5|1135|41524
1608214800000|2020-12-17 14:20:00|1136|1135.5|1134.5|1134|1136.5|1135.5|1134.5|1134|53622
1608215100000|2020-12-17 14:25:00|1134|1133.5|1135.5|1135|1136|1135.5|1134|1133.5|33889
1608215400000|2020-12-17 14:30:00|1136|1135.5|1134.5|1134|1136|1135.5|1134|1133.5|100012
1608215700000|2020-12-17 14:35:00|1134|1133.5|1132.5|1132|1135|1134|1132|1131.5|85973
1608216000000|2020-12-17 14:40:00|1133|1132.5|1132.5|1132|1135|1134.5|1132.5|1132|61144
1608216300000|2020-12-17 14:45:00|1133|1132.5|1134|1133.5|1134.5|1134|1132.5|1132|79009
1608216600000|2020-12-17 14:50:00|1133.5|1133|1133|1132.5|1134|1133.5|1132.5|1132|60056
1608216900000|2020-12-17 14:55:00|1133.5|1133|1134.5|1134|1135.5|1135|1133.5|1133|44053
1608217200000|2020-12-17 15:00:00|1135|1134.5|1133.5|1133|1135|1134.5|1133.5|1133|59852
1608217500000|2020-12-17 15:05:00|1134|1133.5|1134.5|1134|1135.5|1135|1134|1133.5|78804
1608217800000|2020-12-17 15:10:00|1134|1133.5|1134.5|1134|1134.5|1134|1132.5|1132|72141
1608218100000|2020-12-17 15:15:00|1134|1133.5|1133.5|1133|1134|1133.5|1132.5|1132|58980
1608218400000|2020-12-17 15:20:00|1133|1132.5|1133.5|1132.5|1133.5|1133|1132|1131.5|60540
1608218700000|2020-12-17 15:25:00|1134|1133|1133.5|1133|1134|1133.5|1132.5|1132|47272
1608219000000|2020-12-17 15:30:00|1133|1132.5|1133.5|1133|1134.5|1134|1133|1132.5|69472
1608219300000|2020-12-17 15:35:00|1133|1132.5|1133|1132.5|1133.5|1133|1133|1132.5|64497
1608219600000|2020-12-17 15:40:00|1132.5|1132|1131.5|1130.5|1133|1132.5|1130.5|1130|100181
1608219900000|2020-12-17 15:45:00|1132|1131|1131.5|1131|1132.5|1132|1131|1130.5|69160
1608220200000|2020-12-17 15:50:00|1131|1130.5|1131.5|1130.5|1131.5|1131|1129.5|1129|50212
1608220500000|2020-12-17 15:55:00|1131|1131|1131.5|1131|1132.5|1131.5|1131|1130.5|85381
1608220800000|2020-12-17 16:00:00|1131|1130.5|1130.5|1130|1131.5|1131|1130|1129.5|107981
1608221100000|2020-12-17 16:05:00|1131|1130.5|1132.5|1132|1132.5|1132|1131|1130|59053
1608221400000|2020-12-17 16:10:00|1133|1132.5|1133|1132.5|1133.5|1133|1132|1131.5|155802
1608221700000|2020-12-17 16:15:00|1132.5|1132|1132|1131.5|1133.5|1133|1132|1131.5|86097
1608278400000|2020-12-18 08:00:00|1130|1129|1126|1124.5|1130|1129|1123.5|1122|1973769
1608278700000|2020-12-18 08:05:00|1125.5|1125|1128|1127|1128|1127|1125|1124.5|54595
1608279000000|2020-12-18 08:10:00|1127|1126.5|1123.5|1122|1127|1126.5|1123.5|1122|56418
1608279300000|2020-12-18 08:15:00|1123|1122.5|1128|1127|1128|1127|1121.5|1120|101797
1608279600000|2020-12-18 08:20:00|1127.5|1127.5|1127.5|1126.5|1129|1128.5|1127|1126|82427
1608279900000|2020-12-18 08:25:00|1127|1127|1127.5|1126.5|1128.5|1127.5|1127|1126.5|25334
1608280200000|2020-12-18 08:30:00|1127|1127|1128|1127|1129|1128.5|1127|1126.5|32171
1608280500000|2020-12-18 08:35:00|1128.5|1127.5|1131.5|1131|1132.5|1131.5|1128|1127.5|101812
1608280800000|2020-12-18 08:40:00|1132|1131.5|1132.5|1131.5|1132.5|1132|1130|1129.5|34863
1608281100000|2020-12-18 08:45:00|1133|1132|1131|1129.5|1134|1133|1130|1129.5|65233
1608281400000|2020-12-18 08:50:00|1131.5|1130|1131|1130.5|1131.5|1131|1129.5|1129|25871
1608281700000|2020-12-18 08:55:00|1130.5|1130|1130|1129|1130.5|1130|1129|1128.5|16537
1608282000000|2020-12-18 09:00:00|1129.5|1128.5|1130.5|1129.5|1130.5|1129.5|1128.5|1128|46584
1608282300000|2020-12-18 09:05:00|1130|1130|1133.5|1132.5|1134|1133|1130|1129.5|45994
1608282600000|2020-12-18 09:10:00|1134|1133|1129.5|1128.5|1134|1133|1129.5|1128.5|19900
1608282900000|2020-12-18 09:15:00|1129|1129|1130|1129|1131.5|1130.5|1128.5|1128|115648
1608283200000|2020-12-18 09:20:00|1129.5|1128.5|1129.5|1128.5|1129.5|1129|1129|1128|21804
1608283500000|2020-12-18 09:25:00|1129|1129|1129.5|1129|1131.5|1129.5|1128|1127|155415
1608283800000|2020-12-18 09:30:00|1129|1128.5|1126.5|1126|1129.5|1129|1126.5|1126|33724
1608284100000|2020-12-18 09:35:00|1127|1126.5|1127.5|1126.5|1127.5|1127|1125.5|1125|32700
1608284400000|2020-12-18 09:40:00|1127|1126|1127.5|1126.5|1127.5|1127|1126.5|1126|29678
1608284700000|2020-12-18 09:45:00|1127|1127|1128.5|1127.5|1128.5|1128|1126.5|1126|23296
1608285000000|2020-12-18 09:50:00|1128|1127|1127.5|1127|1128.5|1127.5|1127.5|1127|29292
1608285300000|2020-12-18 09:55:00|1128|1127.5|1129.5|1128.5|1129.5|1129|1128|1127|36738
1608285600000|2020-12-18 10:00:00|1130|1129|1130.5|1130|1130.5|1130|1130|1129|9883
1608285900000|2020-12-18 10:05:00|1131|1130.5|1132.5|1132|1132.5|1132|1130.5|1129.5|140377
1608286200000|2020-12-18 10:10:00|1133|1132.5|1132.5|1132|1133.5|1133|1132|1131|76217
1608286500000|2020-12-18 10:15:00|1132|1131.5|1130.5|1129.5|1133.5|1133|1130|1129.5|23517
1608286800000|2020-12-18 10:20:00|1131|1130|1131.5|1131|1132|1131.5|1131|1130|28969
1608287100000|2020-12-18 10:25:00|1132|1131.5|1132.5|1132|1132.5|1132|1132|1131|15344
1608287400000|2020-12-18 10:30:00|1132|1131.5|1132|1131|1132|1131.5|1130.5|1129.5|38621
1608287700000|2020-12-18 10:35:00|1131.5|1131.5|1130|1129.5|1132|1131.5|1129.5|1128.5|28250
1608288000000|2020-12-18 10:40:00|1129.5|1129|1131.5|1131|1131.5|1131|1129.5|1129|14059
1608288300000|2020-12-18 10:45:00|1131|1130.5|1130|1129.5|1131|1130.5|1130|1129|36510
1608288600000|2020-12-18 10:50:00|1130.5|1130|1130.5|1130|1131.5|1130.5|1128|1127.5|171794
1608288900000|2020-12-18 10:55:00|1131|1130.5|1131.5|1131|1132|1131.5|1129.5|1129|128408
1608289200000|2020-12-18 11:00:00|1131|1130.5|1127.5|1126.5|1131|1130.5|1127.5|1126.5|53430
1608289500000|2020-12-18 11:05:00|1127|1127|1127|1126|1128.5|1128|1127|1126|24071
1608289800000|2020-12-18 11:10:00|1126.5|1126.5|1125.5|1124.5|1126.5|1126.5|1125|1124|54907
1608290100000|2020-12-18 11:15:00|1125|1124|1126.5|1126|1127|1126|1125|1124|27884
1608290400000|2020-12-18 11:20:00|1127|1126.5|1127.5|1127|1128|1127|1127|1126.5|21214
1608290700000|2020-12-18 11:25:00|1127|1126.5|1126|1125.5|1127|1126.5|1126|1125.5|28751
1608291000000|2020-12-18 11:30:00|1126.5|1126|1126.5|1125.5|1126.5|1126|1125.5|1125|18641
1608291300000|2020-12-18 11:35:00|1127|1126|1128|1127.5|1128|1127.5|1126.5|1126|32492
1608291600000|2020-12-18 11:40:00|1127.5|1127|1127.5|1126.5|1127.5|1127|1127|1126.5|22588
1608291900000|2020-12-18 11:45:00|1127|1126|1126.5|1125.5|1127|1126|1126|1125|21996
1608292200000|2020-12-18 11:50:00|1127|1126|1127|1126.5|1127.5|1127|1126|1125.5|22636
1608292500000|2020-12-18 11:55:00|1127.5|1127|1126|1125.5|1127.5|1127|1126|1125|18545
1608292800000|2020-12-18 12:00:00|1126.5|1125|1126.5|1125.5|1127|1126.5|1126|1125|30698
1608293100000|2020-12-18 12:05:00|1126|1125|1126|1125.5|1127|1126.5|1125.5|1124.5|28075
1608293400000|2020-12-18 12:10:00|1126.5|1125|1124.5|1124|1126.5|1125.5|1124.5|1124|45948
1608293700000|2020-12-18 12:15:00|1125|1124.5|1124.5|1124|1125.5|1124.5|1124|1123.5|32928
1608294000000|2020-12-18 12:20:00|1125|1124.5|1125.5|1125|1125.5|1125|1125|1124.5|20578
1608294300000|2020-12-18 12:25:00|1125|1124.5|1125|1124.5|1125.5|1124.5|1125|1124|7430
1608294600000|2020-12-18 12:30:00|1124.5|1124|1124.5|1123.5|1125.5|1125|1124.5|1123.5|34771
1608294900000|2020-12-18 12:35:00|1124|1124|1124.5|1124|1124.5|1124|1124|1123.5|6669
1608295200000|2020-12-18 12:40:00|1125|1123.5|1124.5|1124|1125|1124|1123.5|1123|16544
1608295500000|2020-12-18 12:45:00|1125|1124.5|1124|1123|1125|1124.5|1123.5|1123|14512
1608295800000|2020-12-18 12:50:00|1124.5|1123.5|1124.5|1124|1125|1124.5|1124|1123.5|32609
1608296100000|2020-12-18 12:55:00|1125|1124.5|1124|1123.5|1125|1124.5|1124|1123.5|19499
1608296400000|2020-12-18 13:00:00|1123.5|1123|1124.5|1124|1125|1124.5|1123.5|1123|35253
1608296700000|2020-12-18 13:05:00|1125|1124.5|1124.5|1124|1125|1124.5|1124|1123.5|17279
1608297000000|2020-12-18 13:10:00|1125|1124.5|1125|1124.5|1125|1124.5|1124.5|1123.5|34021
1608297300000|2020-12-18 13:15:00|1124.5|1124|1125.5|1125|1125.5|1125|1124.5|1124|23661
1608297600000|2020-12-18 13:20:00|1125|1124.5|1125|1124.5|1125.5|1125|1125|1124.5|12297
1608297900000|2020-12-18 13:25:00|1124.5|1124|1124.5|1124|1124.5|1124|1124|1123.5|11606
1608298200000|2020-12-18 13:30:00|1125|1124.5|1124|1123.5|1125|1124.5|1123.5|1123|23419
1608298500000|2020-12-18 13:35:00|1123.5|1123|1123|1122|1124|1123.5|1122.5|1122|12892
1608298800000|2020-12-18 13:40:00|1122.5|1122.5|1124|1123|1124|1123.5|1122.5|1122.5|13466
1608299100000|2020-12-18 13:45:00|1124.5|1123.5|1124.5|1124|1124.5|1124|1123.5|1123|46599
1608299400000|2020-12-18 13:50:00|1125|1124.5|1125.5|1124.5|1126|1125.5|1125|1124.5|44079
1608299700000|2020-12-18 13:55:00|1125|1124|1124|1123.5|1125|1124|1124|1123.5|8595
1608300000000|2020-12-18 14:00:00|1124.5|1124|1124.5|1124|1125|1124|1124|1123.5|50027
1608300300000|2020-12-18 14:05:00|1125|1124.5|1126|1125|1126|1125.5|1124.5|1124|28656
1608300600000|2020-12-18 14:10:00|1126.5|1125.5|1125|1124.5|1126.5|1126|1124.5|1124|38807
1608300900000|2020-12-18 14:15:00|1125.5|1125|1126.5|1126|1126.5|1126|1125|1124.5|24210
1608301200000|2020-12-18 14:20:00|1127|1125.5|1125.5|1125|1127|1125.5|1125|1124.5|26712
1608301500000|2020-12-18 14:25:00|1125|1124.5|1124|1123.5|1125.5|1125|1123.5|1123|36593
1608301800000|2020-12-18 14:30:00|1123.5|1123|1124|1123|1124|1123.5|1122.5|1122|59623
1608302100000|2020-12-18 14:35:00|1123.5|1122.5|1124|1123.5|1124.5|1124|1123|1122.5|45650
1608302400000|2020-12-18 14:40:00|1123.5|1123|1124.5|1124|1126.5|1126|1123.5|1123|44584
1608302700000|2020-12-18 14:45:00|1124|1123.5|1125.5|1125|1126|1125.5|1124|1123.5|60186
1608303000000|2020-12-18 14:50:00|1125|1124.5|1121.5|1120.5|1125|1124.5|1120.5|1120|175689
1608303300000|2020-12-18 14:55:00|1122|1121|1121.5|1120.5|1122|1121.5|1120.5|1120|63915
1608303600000|2020-12-18 15:00:00|1122|1121.5|1121|1120|1122.5|1122|1120.5|1120|44397
1608303900000|2020-12-18 15:05:00|1121.5|1120.5|1122.5|1122|1123|1122.5|1121|1120.5|70467
1608304200000|2020-12-18 15:10:00|1123|1122.5|1123.5|1123|1124|1123.5|1122|1121|57350
1608304500000|2020-12-18 15:15:00|1124|1123.5|1123|1122.5|1124|1123.5|1121|1120.5|41378
1608304800000|2020-12-18 15:20:00|1122.5|1122|1121.5|1120.5|1123|1122.5|1121|1120.5|70306
1608305100000|2020-12-18 15:25:00|1121|1121|1121|1120.5|1122.5|1121.5|1120.5|1120|25018
1608305400000|2020-12-18 15:30:00|1120.5|1120|1121.5|1121|1122|1121.5|1120.5|1120|40525
1608305700000|2020-12-18 15:35:00|1122|1121.5|1121|1120.5|1122|1121.5|1119.5|1119|90824
1608306000000|2020-12-18 15:40:00|1121.5|1121|1122|1121.5|1122|1121.5|1120.5|1120|57252
1608306300000|2020-12-18 15:45:00|1122.5|1121|1120.5|1119.5|1122.5|1121.5|1120|1119|86582
1608306600000|2020-12-18 15:50:00|1120|1119|1119.5|1119|1120.5|1120|1119.5|1119|38872
1608306900000|2020-12-18 15:55:00|1119|1118.5|1119.5|1118.5|1120|1119.5|1118.5|1118|106710
1608307200000|2020-12-18 16:00:00|1120|1119|1119|1118.5|1120|1119.5|1119|1118.5|53319
1608307500000|2020-12-18 16:05:00|1119.5|1119|1120|1119.5|1120|1119.5|1119|1118.5|81266
1608307800000|2020-12-18 16:10:00|1120.5|1120|1119.5|1118.5|1120.5|1120|1119|1118.5|319972
1608308100000|2020-12-18 16:15:00|1119|1119|1119|1118|1119.5|1119|1117.5|1117|92901
1608537600000|2020-12-21 08:00:00|1098.5|1095|1087.5|1086.5|1098.5|1095|1087.5|1086|396499
1608537900000|2020-12-21 08:05:00|1087|1086|1079|1077.5|1087.5|1086|1073|1071.5|384445
1608538200000|2020-12-21 08:10:00|1079.5|1078|1087.5|1085.5|1087.5|1086.5|1079.5|1078|166421
1608538500000|2020-12-21 08:15:00|1088|1086|1094.5|1093|1095|1094.5|1088|1086|108297
1608538800000|2020-12-21 08:20:00|1095|1093.5|1087.5|1086.5|1095.5|1094|1087|1085.5|202151
1608539100000|2020-12-21 08:25:00|1087|1086|1088.5|1087.5|1090|1089.5|1087|1086|83327
1608539400000|2020-12-21 08:30:00|1088|1087|1090.5|1089.5|1091|1090.5|1087.5|1087|103125
1608539700000|2020-12-21 08:35:00|1090|1089|1094|1093|1096|1095|1089|1088|106865
1608540000000|2020-12-21 08:40:00|1094.5|1093.5|1093.5|1092.5|1096.5|1095.5|1093|1092|60895
1608540300000|2020-12-21 08:45:00|1094|1093|1090|1089|1094|1093.5|1089.5|1088.5|123925
1608540600000|2020-12-21 08:50:00|1090.5|1089.5|1089|1087.5|1092|1091.5|1089|1087.5|56682
1608540900000|2020-12-21 08:55:00|1088.5|1088|1089|1088|1090|1089|1087.5|1086.5|72896
1608541200000|2020-12-21 09:00:00|1088.5|1087.5|1088|1087|1089|1088|1087.5|1086.5|67337
1608541500000|2020-12-21 09:05:00|1087.5|1086.5|1086|1085|1087.5|1087|1086|1085|30670
1608541800000|2020-12-21 09:10:00|1085.5|1085.5|1083.5|1082.5|1086|1085.5|1082.5|1081.5|70020
1608542100000|2020-12-21 09:15:00|1084|1083|1086.5|1085.5|1086.5|1086|1083.5|1083|23350
1608542400000|2020-12-21 09:20:00|1086|1085|1086|1085|1086.5|1086|1085.5|1085|23589
1608542700000|2020-12-21 09:25:00|1085.5|1085.5|1087|1086|1087|1086.5|1085.5|1085|30600
1608543000000|2020-12-21 09:30:00|1086.5|1085.5|1085|1084|1086.5|1085.5|1084.5|1083.5|48800
1608543300000|2020-12-21 09:35:00|1084.5|1083.5|1084.5|1083.5|1084.5|1084|1083|1082|89170
1608543600000|2020-12-21 09:40:00|1084|1083|1081.5|1080.5|1084.5|1083.5|1081|1080|70085
1608543900000|2020-12-21 09:45:00|1081|1080|1078.5|1078|1081|1080|1077.5|1077|126708
1608544200000|2020-12-21 09:50:00|1079|1078.5|1079.5|1078.5|1079.5|1078.5|1077.5|1076.5|87828
1608544500000|2020-12-21 09:55:00|1079|1078|1078|1077|1079|1078|1077.5|1076.5|31154
1608544800000|2020-12-21 10:00:00|1077.5|1076.5|1076|1075.5|1077.5|1077|1076|1075|48108
1608545100000|2020-12-21 10:05:00|1075.5|1075|1075.5|1074.5|1075.5|1075|1073|1072.5|152343
1608545400000|2020-12-21 10:10:00|1075|1074|1074|1073.5|1075.5|1074.5|1074|1073|57012
1608545700000|2020-12-21 10:15:00|1074.5|1073|1074|1073|1076.5|1075.5|1074|1073|115672
1608546000000|2020-12-21 10:20:00|1074.5|1073.5|1068|1067|1074.5|1073.5|1067.5|1067|153572
1608546300000|2020-12-21 10:25:00|1068.5|1067.5|1066.5|1065.5|1069.5|1068.5|1066|1065.5|95096
1608546600000|2020-12-21 10:30:00|1066|1065|1066.5|1065.5|1067|1066|1062.5|1062|106910
1608546900000|2020-12-21 10:35:00|1067|1066|1072.5|1071.5|1072.5|1071.5|1067|1066|206662
1608547200000|2020-12-21 10:40:00|1072|1071|1070.5|1069.5|1072|1071|1069.5|1068.5|60255
1608547500000|2020-12-21 10:45:00|1070|1069|1067|1066.5|1070.5|1069.5|1067|1066|88933
1608547800000|2020-12-21 10:50:00|1067.5|1066|1064.5|1063.5|1068|1067|1062.5|1061|106510
1608548100000|2020-12-21 10:55:00|1065|1064|1064.5|1063.5|1066.5|1066|1062.5|1061.5|90176
1608548400000|2020-12-21 11:00:00|1065|1064|1066|1065|1067|1066|1064.5|1063.5|75967
1608548700000|2020-12-21 11:05:00|1065.5|1064.5|1069|1068|1069|1068|1065|1064|55971
1608549000000|2020-12-21 11:10:00|1068.5|1067.5|1074|1073|1075.5|1075|1068|1067.5|146270
1608549300000|2020-12-21 11:15:00|1074.5|1073.5|1074|1073|1076.5|1075.5|1074|1073|76276
1608549600000|2020-12-21 11:20:00|1073.5|1072.5|1074|1073|1074.5|1073.5|1072|1071.5|42784
1608549900000|2020-12-21 11:25:00|1073.5|1072.5|1076.5|1075.5|1076.5|1075.5|1073|1072.5|55110
1608550200000|2020-12-21 11:30:00|1076|1075|1079|1078|1079|1078|1075.5|1075|40991
1608550500000|2020-12-21 11:35:00|1079.5|1078.5|1083.5|1082.5|1083.5|1082.5|1079|1078|86617
1608550800000|2020-12-21 11:40:00|1083|1082|1084|1083|1084|1083|1081|1080|57544
1608551100000|2020-12-21 11:45:00|1083.5|1083.5|1084|1083|1084|1083.5|1082.5|1081.5|28646
1608551400000|2020-12-21 11:50:00|1083.5|1082.5|1081|1080.5|1083.5|1082.5|1081|1080|73197
1608551700000|2020-12-21 11:55:00|1081.5|1081|1081|1080|1084|1083|1080|1079.5|31368
1608552000000|2020-12-21 12:00:00|1081.5|1080.5|1085.5|1084.5|1085.5|1085|1081|1080.5|56011
1608552300000|2020-12-21 12:05:00|1085|1085|1084.5|1083.5|1086|1085|1083.5|1083|67016
1608552600000|2020-12-21 12:10:00|1084|1083|1083|1082|1084|1083|1082.5|1081.5|17093
1608552900000|2020-12-21 12:15:00|1083.5|1082.5|1082.5|1081.5|1083.5|1083|1082|1081|10657
1608553200000|2020-12-21 12:20:00|1082|1081|1076|1075|1082|1081.5|1075.5|1075|165780
1608553500000|2020-12-21 12:25:00|1076.5|1075.5|1076.5|1075.5|1077|1076.5|1074.5|1074|99758
1608553800000|2020-12-21 12:30:00|1077|1076|1074|1073|1077|1076|1074|1073|56895
1608554100000|2020-12-21 12:35:00|1073.5|1072.5|1074|1073|1074|1073.5|1073|1072|35830
1608554400000|2020-12-21 12:40:00|1074.5|1073.5|1072.5|1072|1075|1074|1072.5|1072|47402
1608554700000|2020-12-21 12:45:00|1073|1072.5|1073.5|1072.5|1073.5|1073|1072.5|1072|32911
1608555000000|2020-12-21 12:50:00|1074|1073|1072|1071|1074.5|1074|1072|1071|60629
1608555300000|2020-12-21 12:55:00|1072.5|1071.5|1071|1070.5|1073.5|1073|1071|1070.5|61802
1608555600000|2020-12-21 13:00:00|1070.5|1070|1068|1067|1071|1070|1068|1067|104716
1608555900000|2020-12-21 13:05:00|1067.5|1066.5|1067|1066|1068|1067|1067|1066|47119
1608556200000|2020-12-21 13:10:00|1067.5|1066.5|1067.5|1066.5|1069|1068.5|1067|1066|78946
1608556500000|2020-12-21 13:15:00|1067|1066|1067|1066.5|1067|1066.5|1066|1065|55144
1608556800000|2020-12-21 13:20:00|1067.5|1066|1068|1067|1068|1067.5|1067|1066|62131
1608557100000|2020-12-21 13:25:00|1068.5|1067.5|1070|1069.5|1071|1070.5|1068.5|1067.5|56984
1608557400000|2020-12-21 13:30:00|1070.5|1069|1070|1069|1070.5|1069|1068|1067|62284
1608557700000|2020-12-21 13:35:00|1069.5|1068.5|1072|1071|1072|1071.5|1069|1068.5|49607
1608558000000|2020-12-21 13:40:00|1071.5|1070.5|1070|1069|1071.5|1070.5|1069.5|1068.5|39232
1608558300000|2020-12-21 13:45:00|1069.5|1068.5|1069|1068|1069.5|1069|1068|1067.5|67536
1608558600000|2020-12-21 13:50:00|1069.5|1068.5|1070.5|1069.5|1071|1070.5|1069|1068|86110
1608558900000|2020-12-21 13:55:00|1071|1070|1071|1070|1072.5|1071.5|1070.5|1069.5|60239
1608559200000|2020-12-21 14:00:00|1070.5|1069.5|1070|1069|1070.5|1069.5|1069|1068.5|25599
1608559500000|2020-12-21 14:05:00|1070.5|1069.5|1073|1072|1073|1072.5|1070|1069|52239
1608559800000|2020-12-21 14:10:00|1073.5|1072.5|1075.5|1074.5|1075.5|1075|1072.5|1072|81875
1608560100000|2020-12-21 14:15:00|1075|1074|1077|1076.5|1077.5|1077|1075|1074|23933
1608560400000|2020-12-21 14:20:00|1077.5|1076|1075.5|1075|1077.5|1077|1075.5|1075|46802
1608560700000|2020-12-21 14:25:00|1075|1074.5|1076|1075|1076|1075.5|1073.5|1073|60033
1608561000000|2020-12-21 14:30:00|1075.5|1075.5|1078.5|1078|1079|1078|1075.5|1074.5|134444
1608561300000|2020-12-21 14:35:00|1079|1078.5|1083|1082|1083.5|1082.5|1078.5|1078|183688
1608561600000|2020-12-21 14:40:00|1082.5|1081.5|1083|1082|1084.5|1084|1081|1080.5|134893
1608561900000|2020-12-21 14:45:00|1083.5|1082.5|1085|1084|1085|1084|1081.5|1080.5|94730
1608562200000|2020-12-21 14:50:00|1085.5|1084.5|1086.5|1085.5|1088|1087.5|1085|1084|109705
1608562500000|2020-12-21 14:55:00|1087|1086|1082.5|1081.5|1087|1086.5|1082|1081.5|51428
1608562800000|2020-12-21 15:00:00|1082|1082|1082|1081|1084.5|1084|1081|1080.5|72467
1608563100000|2020-12-21 15:05:00|1081.5|1080.5|1076.5|1075.5|1081.5|1081|1076|1075|239315
1608563400000|2020-12-21 15:10:00|1076|1075|1073.5|1072.5|1077.5|1077|1073|1072.5|108758
1608563700000|2020-12-21 15:15:00|1073|1072|1075|1074|1076.5|1076|1072.5|1071.5|97132
1608564000000|2020-12-21 15:20:00|1075.5|1074.5|1074.5|1073.5|1076|1075.5|1073.5|1073|101290
1608564300000|2020-12-21 15:25:00|1074|1073|1074|1073|1074.5|1074|1072.5|1072|56084
1608564600000|2020-12-21 15:30:00|1073.5|1072.5|1078.5|1077.5|1078.5|1077.5|1073|1072|119373
1608564900000|2020-12-21 15:35:00|1079|1078|1079|1078|1081|1080|1077.5|1076.5|112298
1608565200000|2020-12-21 15:40:00|1078.5|1077.5|1077.5|1076.5|1078.5|1078|1076.5|1076|77158
1608565500000|2020-12-21 15:45:00|1077|1077|1079.5|1079|1079.5|1079|1075.5|1075|142416
1608565800000|2020-12-21 15:50:00|1080|1079.5|1079.5|1079|1080.5|1080|1078.5|1077.5|96744
1608566100000|2020-12-21 15:55:00|1079|1078.5|1079.5|1078.5|1081.5|1081|1079|1078.5|87574
1608566400000|2020-12-21 16:00:00|1080|1079|1084|1083|1084.5|1084|1080|1079|111939
1608566700000|2020-12-21 16:05:00|1084.5|1083.5|1085|1084.5|1085|1084.5|1083|1082.5|70097
1608567000000|2020-12-21 16:10:00|1084.5|1084|1085.5|1085|1086|1085.5|1083|1082.5|195778
1608567300000|2020-12-21 16:15:00|1085|1084.5|1083.5|1083|1085|1084.5|1083.5|1082.5|122268
1608624000000|2020-12-22 08:00:00|1090|1088|1093|1091|1093|1091|1087.5|1086|100571
1608624300000|2020-12-22 08:05:00|1092.5|1090.5|1091.5|1090.5|1095|1093.5|1090|1088.5|42859
1608624600000|2020-12-22 08:10:00|1091|1090|1090.5|1089.5|1091.5|1090.5|1089|1088|58846
1608624900000|2020-12-22 08:15:00|1091|1090|1091|1090|1091|1090.5|1089|1088|106167
1608625200000|2020-12-22 08:20:00|1091.5|1090.5|1090.5|1090|1092.5|1092|1090.5|1090|61127
1608625500000|2020-12-22 08:25:00|1091|1090.5|1093|1092|1093.5|1092.5|1091|1090.5|30095
1608625800000|2020-12-22 08:30:00|1093.5|1092.5|1099|1098|1099|1098|1093.5|1092.5|76176
1608626100000|2020-12-22 08:35:00|1098.5|1097.5|1100|1099|1101|1100|1098|1097|89010
1608626400000|2020-12-22 08:40:00|1099.5|1099.5|1102|1101.5|1102|1101.5|1099.5|1099|40487
1608626700000|2020-12-22 08:45:00|1102.5|1102|1103.5|1102.5|1105|1103.5|1102|1101.5|70916
1608627000000|2020-12-22 08:50:00|1104|1103|1103|1102|1105.5|1105|1103|1102|71317
1608627300000|2020-12-22 08:55:00|1103.5|1102.5|1102.5|1101.5|1104|1103|1100.5|1100|26932
1608627600000|2020-12-22 09:00:00|1102|1101|1101|1100|1102|1101.5|1100.5|1100|44132
1608627900000|2020-12-22 09:05:00|1100.5|1099.5|1103.5|1102.5|1104|1103|1100|1099|58208
1608628200000|2020-12-22 09:10:00|1104|1103|1105|1104|1105|1104|1103.5|1102.5|28268
1608628500000|2020-12-22 09:15:00|1104.5|1103.5|1103.5|1102.5|1104.5|1103.5|1102|1101|24742
1608628800000|2020-12-22 09:20:00|1103|1102|1103|1102|1103.5|1102.5|1102|1101|16437
1608629100000|2020-12-22 09:25:00|1103.5|1102.5|1103|1102|1103.5|1102.5|1102|1101.5|19411
1608629400000|2020-12-22 09:30:00|1102.5|1101.5|1101|1100.5|1102.5|1101.5|1101|1100.5|17871
1608629700000|2020-12-22 09:35:00|1100.5|1100|1103.5|1102.5|1103.5|1102.5|1100.5|1100|39150
1608630000000|2020-12-22 09:40:00|1103|1102|1100.5|1100|1103|1102|1100.5|1100|18380
1608630300000|2020-12-22 09:45:00|1100|1099.5|1101|1100|1101|1100|1099|1098|13995
1608630600000|2020-12-22 09:50:00|1100.5|1099.5|1098|1097|1100.5|1100|1098|1097|28382
1608630900000|2020-12-22 09:55:00|1098.5|1097.5|1096|1095|1098.5|1098|1096|1095|24399
1608631200000|2020-12-22 10:00:00|1095.5|1095.5|1093|1092|1096|1095.5|1091.5|1091|62477
1608631500000|2020-12-22 10:05:00|1093.5|1092.5|1094.5|1093.5|1095.5|1094.5|1093.5|1092.5|41917
1608631800000|2020-12-22 10:10:00|1095|1094|1095|1094|1095|1094|1094|1093|6943
1608632100000|2020-12-22 10:15:00|1094.5|1093.5|1095.5|1094.5|1095.5|1095|1094|1093.5|14966
1608632400000|2020-12-22 10:20:00|1095|1094|1094.5|1094|1096|1095|1094.5|1093.5|42646
1608632700000|2020-12-22 10:25:00|1095|1093.5|1095|1094|1095.5|1094.5|1094|1093.5|27088
1608633000000|2020-12-22 10:30:00|1094.5|1093.5|1094|1093|1094.5|1093.5|1093|1092.5|18835
1608633300000|2020-12-22 10:35:00|1093.5|1093.5|1093.5|1092.5|1093.5|1093.5|1093.5|1092.5|7206
1608633600000|2020-12-22 10:40:00|1094|1093|1094.5|1094|1094.5|1094|1094|1093|14708
1608633900000|2020-12-22 10:45:00|1094|1093.5|1096|1095|1097|1096|1093|1092.5|50818
1608634200000|2020-12-22 10:50:00|1096.5|1095.5|1094.5|1093.5|1096.5|1095.5|1094|1093|38705
1608634500000|2020-12-22 10:55:00|1094|1093|1094.5|1093.5|1095.5|1094.5|1094|1093|13554
1608634800000|2020-12-22 11:00:00|1094|1093|1094.5|1093.5|1095|1094.5|1094|1093|22433
1608635100000|2020-12-22 11:05:00|1095|1094|1094.5|1094|1095|1094.5|1094.5|1094|18481
1608635400000|2020-12-22 11:10:00|1094|1093.5|1093.5|1092.5|1094.5|1093.5|1093.5|1092.5|9237
1608635700000|2020-12-22 11:15:00|1093|1093|1096|1095|1096.5|1095.5|1093|1093|39163
1608636000000|2020-12-22 11:20:00|1096.5|1095.5|1096.5|1096|1097|1096.5|1095.5|1095|35986
1608636300000|2020-12-22 11:25:00|1096|1095.5|1095.5|1094.5|1096|1095.5|1095|1094.5|11393
1608636600000|2020-12-22 11:30:00|1095|1095|1095.5|1095|1095.5|1095|1095|1094.5|21188
1608636900000|2020-12-22 11:35:00|1095|1094.5|1095|1094.5|1095.5|1095|1094.5|1094|17584
1608637200000|2020-12-22 11:40:00|1094.5|1094|1095.5|1095|1095.5|1095|1094|1093.5|30196
1608637500000|2020-12-22 11:45:00|1095|1094.5|1094.5|1094|1095|1094.5|1094.5|1094|19944
1608637800000|2020-12-22 11:50:00|1095|1094.5|1096|1095.5|1096.5|1096|1095|1094.5|21558
1608638100000|2020-12-22 11:55:00|1096.5|1096|1098|1097|1098|1097.5|1096.5|1096|17097
1608638400000|2020-12-22 12:00:00|1097.5|1097.5|1099|1098|1099.5|1099|1097.5|1097|31475
1608638700000|2020-12-22 12:05:00|1098.5|1098.5|1099.5|1099|1100|1099.5|1098.5|1098.5|32498
1608639000000|2020-12-22 12:10:00|1100|1099.5|1099.5|1099|1100|1099.5|1099.5|1098.5|11621
1608639300000|2020-12-22 12:15:00|1099|1098.5|1099|1098.5|1100|1099.5|1099|1098.5|14623
1608639600000|2020-12-22 12:20:00|1099.5|1099|1099|1098.5|1099.5|1099|1099|1098|17952
1608639900000|2020-12-22 12:25:00|1099.5|1099|1099|1098.5|1099.5|1099|1099|1098.5|3628
1608640200000|2020-12-22 12:30:00|1099.5|1099|1098|1097|1099.5|1099|1098|1097|19358
1608640500000|2020-12-22 12:35:00|1097.5|1097.5|1098.5|1098|1099|1098.5|1097.5|1097|16090
1608640800000|2020-12-22 12:40:00|1098|1097.5|1098.5|1097.5|1098.5|1098|1097.5|1097|11842
1608641100000|2020-12-22 12:45:00|1098|1097|1098|1097|1098.5|1097|1098|1097|7704
1608641400000|2020-12-22 12:50:00|1097.5|1097.5|1097.5|1096.5|1098|1097.5|1097|1096.5|16996
1608641700000|2020-12-22 12:55:00|1097|1096|1097|1096.5|1097.5|1096.5|1096|1095.5|6994
1608642000000|2020-12-22 13:00:00|1097.5|1097|1099|1098|1099|1098|1097|1097|31511
1608642300000|2020-12-22 13:05:00|1099.5|1098.5|1101|1100.5|1101|1100.5|1099|1098.5|293675
1608642600000|2020-12-22 13:10:00|1100.5|1100|1103.5|1102.5|1103.5|1102.5|1100.5|1100|224391
1608642900000|2020-12-22 13:15:00|1103|1102|1102|1101.5|1103|1102.5|1102|1101.5|30070
1608643200000|2020-12-22 13:20:00|1101.5|1101|1101.5|1101|1102.5|1101.5|1101|1100.5|22901
1608643500000|2020-12-22 13:25:00|1101|1100.5|1102|1101|1102|1101.5|1101|1100.5|18178
1608643800000|2020-12-22 13:30:00|1102.5|1101.5|1102|1101.5|1102.5|1102|1102|1101|12064
1608644100000|2020-12-22 13:35:00|1102.5|1102|1103|1102.5|1103.5|1103|1102|1102|16997
1608644400000|2020-12-22 13:40:00|1103.5|1102|1102.5|1102|1103.5|1102.5|1102.5|1102|18561
1608644700000|2020-12-22 13:45:00|1102|1101.5|1102|1101.5|1102|1101.5|1101|1100.5|30283
1608645000000|2020-12-22 13:50:00|1102.5|1102|1101.5|1101|1102.5|1102|1101.5|1101|13401
1608645300000|2020-12-22 13:55:00|1101|1100.5|1100|1099.5|1101|1100.5|1100|1099.5|24017
1608645600000|2020-12-22 14:00:00|1099.5|1099|1098|1097.5|1099.5|1099|1097.5|1097|32499
1608645900000|2020-12-22 14:05:00|1098.5|1098|1100.5|1099.5|1100.5|1099.5|1098|1097.5|31701
1608646200000|2020-12-22 14:10:00|1100|1100|1101.5|1100.5|1102|1101.5|1100|1099.5|34623
1608646500000|2020-12-22 14:15:00|1101|1100|1099|1098.5|1101|1100.5|1099|1098.5|25178
1608646800000|2020-12-22 14:20:00|1099.5|1099|1100|1099.5|1100|1099.5|1099|1098.5|25385
1608647100000|2020-12-22 14:25:00|1099.5|1099|1099.5|1099|1099.5|1099|1099|1098|30187
1608647400000|2020-12-22 14:30:00|1099|1098.5|1097.5|1097|1099.5|1099|1097|1096|49718
1608647700000|2020-12-22 14:35:00|1097|1096.5|1096.5|1096|1097.5|1097|1096|1095.5|48894
1608648000000|2020-12-22 14:40:00|1096|1095.5|1098|1097|1098|1097|1096|1095.5|29350
1608648300000|2020-12-22 14:45:00|1098.5|1097.5|1097.5|1097|1100|1099.5|1097.5|1097|61835
1608648600000|2020-12-22 14:50:00|1098|1096.5|1096|1095.5|1098|1097|1096|1095|63474
1608648900000|2020-12-22 14:55:00|1096.5|1096|1098|1097|1098|1097|1096|1095.5|47320
1608649200000|2020-12-22 15:00:00|1097.5|1097.5|1098|1097|1099.5|1099|1097.5|1097|35317
1608649500000|2020-12-22 15:05:00|1098.5|1097.5|1100|1099.5|1100|1099.5|1098|1097.5|43556
1608649800000|2020-12-22 15:10:00|1100.5|1100|1096.5|1095.5|1100.5|1100|1096|1095.5|63871
1608650100000|2020-12-22 15:15:00|1097|1096|1098|1097.5|1098.5|1098|1097|1095.5|39593
1608650400000|2020-12-22 15:20:00|1097.5|1097|1098.5|1098|1098.5|1098|1097|1096.5|78223
1608650700000|2020-12-22 15:25:00|1098|1097.5|1100|1099.5|1100|1099.5|1097.5|1097|58022
1608651000000|2020-12-22 15:30:00|1100.5|1100|1101.5|1101|1102|1101.5|1100.5|1100|40851
1608651300000|2020-12-22 15:35:00|1101|1100.5|1102|1101.5|1102.5|1102|1101|1100.5|36136
1608651600000|2020-12-22 15:40:00|1102.5|1102|1103.5|1103|1103.5|1103|1102.5|1102|52065
1608651900000|2020-12-22 15:45:00|1104|1103.5|1101.5|1100.5|1104|1103.5|1101.5|1100.5|59354
1608652200000|2020-12-22 15:50:00|1101|1100|1101.5|1101|1102|1101.5|1101|1100|29330
1608652500000|2020-12-22 15:55:00|1102|1101.5|1102|1101|1102|1101.5|1101|1100.5|45710
1608652800000|2020-12-22 16:00:00|1101.5|1101.5|1097|1096.5|1101.5|1101.5|1096.5|1094.5|814482
1608653100000|2020-12-22 16:05:00|1097.5|1097|1094|1093|1098|1097.5|1093.5|1093|389242
1608653400000|2020-12-22 16:10:00|1094.5|1093.5|1094.5|1093.5|1097.5|1097|1091.5|1091|557733
1608653700000|2020-12-22 16:15:00|1094|1093|1095|1093.5|1095.5|1094.5|1092|1091.5|204635
1608710400000|2020-12-23 08:00:00|1094|1093|1097.5|1096|1097.5|1096|1094|1091|40432
1608710700000|2020-12-23 08:05:00|1098|1096.5|1106.5|1105.5|1106.5|1105.5|1095.5|1094|116219
1608711000000|2020-12-23 08:10:00|1106|1105|1108|1107|1108.5|1107.5|1102.5|1101|71966
1608711300000|2020-12-23 08:15:00|1108.5|1107.5|1107|1105.5|1109.5|1109|1106|1105|67001
1608711600000|2020-12-23 08:20:00|1107.5|1106|1106.5|1105.5|1108|1107|1105.5|1104.5|55300
1608711900000|2020-12-23 08:25:00|1106|1105|1109.5|1108.5|1109.5|1109|1106|1105|66163
1608712200000|2020-12-23 08:30:00|1109|1108|1107|1106|1109.5|1108.5|1107|1106|38586
1608712500000|2020-12-23 08:35:00|1107.5|1106.5|1105|1104|1107.5|1107|1104.5|1104|40308
1608712800000|2020-12-23 08:40:00|1104.5|1103.5|1107|1106|1107|1106.5|1103.5|1102.5|42084
1608713100000|2020-12-23 08:45:00|1107.5|1106.5|1107|1106|1108|1107.5|1105|1104.5|78758
1608713400000|2020-12-23 08:50:00|1106.5|1105.5|1106.5|1106|1107.5|1107|1105.5|1105|45790
1608713700000|2020-12-23 08:55:00|1107|1105.5|1106.5|1106|1107.5|1106.5|1105.5|1105|44579
1608714000000|2020-12-23 09:00:00|1106|1105.5|1107.5|1106.5|1107.5|1106.5|1105.5|1104.5|22853
1608714300000|2020-12-23 09:05:00|1107|1107|1107.5|1106.5|1107.5|1107|1106.5|1106|26646
1608714600000|2020-12-23 09:10:00|1107|1106|1107.5|1106.5|1107.5|1106.5|1105.5|1105|25748
1608714900000|2020-12-23 09:15:00|1107|1107|1106|1105.5|1107.5|1107|1106|1105.5|39070
1608715200000|2020-12-23 09:20:00|1105.5|1105|1103|1102|1105.5|1105|1103|1102|20777
1608715500000|2020-12-23 09:25:00|1103.5|1102.5|1103.5|1103|1103.5|1103|1103.5|1102.5|19827
1608715800000|2020-12-23 09:30:00|1104|1103.5|1104|1103|1106|1105|1104|1103|54629
1608716100000|2020-12-23 09:35:00|1104.5|1103.5|1103.5|1103|1104.5|1104|1103.5|1103|16348
1608716400000|2020-12-23 09:40:00|1104|1102.5|1104|1103|1104.5|1103.5|1103.5|1102.5|31309
1608716700000|2020-12-23 09:45:00|1104.5|1103.5|1103.5|1103|1104.5|1104|1103.5|1103|16978
1608717000000|2020-12-23 09:50:00|1104|1103.5|1104|1103|1104.5|1104|1103.5|1103|11362
1608717300000|2020-12-23 09:55:00|1103.5|1103.5|1102.5|1101.5|1103.5|1103.5|1102|1101.5|38930
1608717600000|2020-12-23 10:00:00|1102|1102|1103|1102|1103|1102.5|1102|1102|18153
1608717900000|2020-12-23 10:05:00|1103.5|1102.5|1104|1103.5|1104.5|1103.5|1103|1102|38826
1608718200000|2020-12-23 10:10:00|1103.5|1103|1103|1102|1103.5|1103.5|1102.5|1102|24150
1608718500000|2020-12-23 10:15:00|1103.5|1102.5|1103.5|1103|1103.5|1103|1103.5|1102.5|14380
1608718800000|2020-12-23 10:20:00|1104|1102.5|1104|1103.5|1104|1103.5|1103.5|1102.5|22415
1608719100000|2020-12-23 10:25:00|1104.5|1104|1104|1103|1104.5|1104|1103.5|1103|26781
1608719400000|2020-12-23 10:30:00|1103.5|1102.5|1104|1103|1104.5|1103.5|1103.5|1102.5|43549
1608719700000|2020-12-23 10:35:00|1103.5|1102.5|1102.5|1101.5|1103.5|1102.5|1102.5|1101.5|6114
1608720000000|2020-12-23 10:40:00|1102|1101|1102|1101|1102.5|1101.5|1101|1100.5|22444
1608720300000|2020-12-23 10:45:00|1101.5|1101.5|1102.5|1101.5|1103|1102.5|1101.5|1101|28098
1608720600000|2020-12-23 10:50:00|1103|1102|1103|1102.5|1103|1102.5|1102|1101.5|18109
1608720900000|2020-12-23 10:55:00|1102.5|1102|1103.5|1102.5|1103.5|1102.5|1102.5|1102|18116
1608721200000|2020-12-23 11:00:00|1103|1102|1101|1100.5|1103|1102.5|1101|1100.5|23006
1608721500000|2020-12-23 11:05:00|1100.5|1100|1100.5|1099.5|1100.5|1100|1099.5|1099|29906
1608722100000|2020-12-23 11:15:00|1100|1100|1101|1100|1101|1100|1100|1099.5|22158
1608722400000|2020-12-23 11:20:00|1101.5|1100.5|1102|1101|1102|1101|1101|1100.5|26616
1608722700000|2020-12-23 11:25:00|1101.5|1101.5|1101.5|1101|1101.5|1101.5|1101.5|1101|1461
1608723000000|2020-12-23 11:30:00|1101|1100.5|1100.5|1100|1101.5|1101|1100.5|1100|18016
1608723300000|2020-12-23 11:35:00|1101|1100.5|1101.5|1100.5|1101.5|1101|1100.5|1099.5|32090
1608723600000|2020-12-23 11:40:00|1101|1101|1102.5|1101.5|1102.5|1102|1101|1101|20496
1608723900000|2020-12-23 11:45:00|1102|1102|1103|1102.5|1103|1102.5|1102|1101.5|10623
1608724200000|2020-12-23 11:50:00|1103.5|1103|1104|1103|1104|1103.5|1103.5|1103|31796
1608724500000|2020-12-23 11:55:00|1104.5|1103.5|1105.5|1105|1105.5|1105|1104.5|1103.5|101778
1608724800000|2020-12-23 12:00:00|1105|1104.5|1106|1105.5|1106|1105.5|1104.5|1104|41593
1608725100000|2020-12-23 12:05:00|1105.5|1105|1105.5|1105|1106|1105.5|1105.5|1105|28658
1608725400000|2020-12-23 12:10:00|1105|1104.5|1106|1105.5|1106.5|1105.5|1105|1104|35749
1608725700000|2020-12-23 12:15:00|1106.5|1106|1106.5|1106|1106.5|1106|1106.5|1106|3241
1608726000000|2020-12-23 12:20:00|1106|1105.5|1106.5|1106|1106.5|1106|1106|1105.5|15461
1608726300000|2020-12-23 12:25:00|1107|1106.5|1107|1106.5|1107|1106.5|1107|1106.5|11410
1608726600000|2020-12-23 12:30:00|1106.5|1106|1106.5|1106|1106.5|1106.5|1106.5|1106|19704
1608726900000|2020-12-23 12:35:00|1107|1106.5|1106.5|1106|1107|1106.5|1106.5|1106|16712
1608727200000|2020-12-23 12:40:00|1107|1106.5|1107|1106.5|1107|1106.5|1107|1106|22106
1608727500000|2020-12-23 12:45:00|||||||||3497
1608727800000|2020-12-23 12:50:00|1106.5|1106|1106.5|1106|1107|1106|1106.5|1105.5|23893
1608728100000|2020-12-23 12:55:00|1106|1105.5|1107|1106|1107|1106.5|1106|1105.5|14037
1608728400000|2020-12-23 13:00:00|1107.5|1106.5|1107|1106.5|1107.5|1107|1106.5|1106|27946
1608728700000|2020-12-23 13:05:00|1107.5|1107|1108|1107.5|1108|1107.5|1107.5|1107|17718
1608729000000|2020-12-23 13:10:00|1107.5|1107|1108|1107.5|1108|1107.5|1107.5|1106.5|46017
1608729300000|2020-12-23 13:15:00|1107.5|1107|1107.5|1107|1108|1107.5|1107.5|1107|16337
1608729600000|2020-12-23 13:20:00|1107|1106.5|1107|1106|1107|1106.5|1107|1106|9123
1608729900000|2020-12-23 13:25:00|1106.5|1105.5|1106|1105|1106.5|1105.5|1106|1105|23305
1608730200000|2020-12-23 13:30:00|1105.5|1104.5|1105.5|1105|1106|1105.5|1105|1104.5|26941
1608730500000|2020-12-23 13:35:00|1106|1105.5|1107.5|1107|1107.5|1107|1105.5|1105.5|31601
1608730800000|2020-12-23 13:40:00|1107|1106.5|1109.5|1109|1109.5|1109|1107|1106.5|48222
1608731100000|2020-12-23 13:45:00|1110|1109.5|1110|1109.5|1111|1110|1109.5|1109|94697
1608731400000|2020-12-23 13:50:00|1110.5|1110|1112|1111|1112|1111.5|1110.5|1109.5|60523
1608731700000|2020-12-23 13:55:00|1112.5|1111.5|1113.5|1113|1114|1113.5|1112|1111|120521
1608732000000|2020-12-23 14:00:00|1114|1113.5|1113.5|1113|1114|1113.5|1113.5|1112.5|30920
1608732300000|2020-12-23 14:05:00|1114|1113.5|1113.5|1112.5|1114|1113.5|1113.5|1112.5|39636
1608732600000|2020-12-23 14:10:00|1113|1113|1114.5|1113.5|1114.5|1114|1113|1112.5|42631
1608732900000|2020-12-23 14:15:00|1115|1114|1117|1116.5|1117.5|1117|1115|1114|75485
1608733200000|2020-12-23 14:20:00|1117.5|1117|1119.5|1118.5|1119.5|1118.5|1117|1116|34452
1608733500000|2020-12-23 14:25:00|1120|1119|1118.5|1118|1121|1120.5|1118|1117|80931
1608733800000|2020-12-23 14:30:00|1118|1117.5|1121|1120|1121|1120.5|1117|1116|111415
1608734100000|2020-12-23 14:35:00|1120.5|1120.5|1122.5|1122|1122.5|1122|1120|1119.5|126098
1608734400000|2020-12-23 14:40:00|1122|1121.5|1123|1122|1124.5|1124|1122|1121.5|112357
1608734700000|2020-12-23 14:45:00|1123.5|1122.5|1126.5|1125.5|1126.5|1126|1122.5|1121.5|242808
1608735000000|2020-12-23 14:50:00|1127|1126|1128|1127|1129.5|1129|1126.5|1126|92188
1608735300000|2020-12-23 14:55:00|1128.5|1127.5|1130|1129|1130|1129.5|1128|1127.5|49298
1608735600000|2020-12-23 15:00:00|1129.5|1129.5|1131|1130|1133|1132|1129|1128.5|200796
1608735900000|2020-12-23 15:05:00|1131.5|1130.5|1131|1130|1133.5|1132.5|1129.5|1129|57535
1608736200000|2020-12-23 15:10:00|1130.5|1130.5|1130.5|1130|1131.5|1130.5|1129.5|1129|161757
1608736500000|2020-12-23 15:15:00|1131|1130.5|1130.5|1129.5|1131.5|1131|1127.5|1127|102684
1608736800000|2020-12-23 15:20:00|1131|1130|1130.5|1129.5|1131|1130.5|1129|1128.5|45352
1608737100000|2020-12-23 15:25:00|1131|1130|1131|1130|1131|1130.5|1129.5|1129|64567
1608737400000|2020-12-23 15:30:00|1130.5|1129.5|1129.5|1129|1132|1131|1129.5|1128.5|78920
1608737700000|2020-12-23 15:35:00|1129|1128.5|1129.5|1128.5|1130.5|1129.5|1129|1128.5|28939
1608738000000|2020-12-23 15:40:00|1129|1128|1127.5|1127|1129|1128|1127|1126.5|54911
1608738300000|2020-12-23 15:45:00|1128|1127.5|1130.5|1129.5|1130.5|1129.5|1127|1126|86243
1608738600000|2020-12-23 15:50:00|1130|1130|1130.5|1130|1130.5|1130|1129|1128.5|43617
1608738900000|2020-12-23 15:55:00|1131|1130.5|1134.5|1133.5|1135|1134|1131|1130.5|161822
1608739200000|2020-12-23 16:00:00|1134|1134|1135|1134|1135|1134.5|1133.5|1133|64186
1608739500000|2020-12-23 16:05:00|1135.5|1134.5|1134|1133|1136.5|1136|1134|1133|129970
1608739800000|2020-12-23 16:10:00|1134.5|1133.5|1137.5|1136.5|1138|1137|1134.5|1133.5|122193
1608740100000|2020-12-23 16:15:00|1137|1136|1135.5|1135|1137|1136|1134|1133.5|105260
1609142400000|2020-12-28 08:00:00|1150|1148|1149|1147|1153|1152|1148.5|1147|260036
1609142700000|2020-12-28 08:05:00|1148.5|1147.5|1151|1150|1151|1150|1148.5|1147|43282
1609143000000|2020-12-28 08:10:00|1151.5|1150.5|1150|1149|1154|1153|1150|1148.5|54201
1609143300000|2020-12-28 08:15:00|1150.5|1148.5|1148.5|1147.5|1150.5|1149|1148.5|1147.5|9381
1609143600000|2020-12-28 08:20:00|1149|1148|1149|1148|1150.5|1150|1148|1147|51222
1609143900000|2020-12-28 08:25:00|1148.5|1147.5|1149.5|1149|1150|1149.5|1147.5|1146.5|44560
1609144200000|2020-12-28 08:30:00|1149|1148.5|1146.5|1146|1149.5|1149|1146.5|1146|54325
1609144500000|2020-12-28 08:35:00|1147|1146.5|1142.5|1142|1147|1146.5|1142|1141|82864
1609144800000|2020-12-28 08:40:00|1143|1142.5|1142|1141.5|1143.5|1142.5|1141.5|1141|15801
1609145100000|2020-12-28 08:45:00|1142.5|1141|1144|1143.5|1144|1143.5|1141.5|1141|7863
1609145400000|2020-12-28 08:50:00|1144.5|1143|1142.5|1142|1144.5|1143.5|1141.5|1141|29758
1609145700000|2020-12-28 08:55:00|1142|1141.5|1142.5|1142|1144.5|1143.5|1141.5|1140|128716
1609146000000|2020-12-28 09:00:00|1142|1141.5|1141|1140.5|1142|1141.5|1140|1139.5|44479
1609146300000|2020-12-28 09:05:00|1141.5|1141|1142|1141|1143|1142|1141.5|1141|42600
1609146600000|2020-12-28 09:10:00|1142.5|1141.5|1142.5|1142|1143.5|1143|1142.5|1141|36178
1609146900000|2020-12-28 09:15:00|1143|1142.5|1143|1142.5|1144|1143|1143|1142|9970
1609147200000|2020-12-28 09:20:00|1142.5|1142|1143.5|1142.5|1143.5|1142.5|1141.5|1141|27092
1609147500000|2020-12-28 09:25:00|1144|1143|1143|1142.5|1144|1143.5|1143|1142|15426
1609147800000|2020-12-28 09:30:00|1143.5|1143|1143.5|1143|1144|1143.5|1142.5|1142|11629
1609148100000|2020-12-28 09:35:00|1144|1143.5|1141.5|1141|1144|1143.5|1141.5|1141|15032
1609148400000|2020-12-28 09:40:00|1141|1140.5|1141.5|1140.5|1142|1141.5|1140.5|1140|40515
1609148700000|2020-12-28 09:45:00|1141|1140|1141|1140|1142.5|1142|1140.5|1140|36399
1609149000000|2020-12-28 09:50:00|1140.5|1140.5|1141|1140.5|1141|1140.5|1140.5|1140|28730
1609149300000|2020-12-28 09:55:00|1140.5|1140|1140.5|1140|1141.5|1141|1140.5|1139.5|24034
1609149600000|2020-12-28 10:00:00|1140|1139.5|1139|1138.5|1140|1139.5|1139|1138.5|10087
1609149900000|2020-12-28 10:05:00|1138.5|1138|1137.5|1137|1139.5|1138.5|1137.5|1137|25163
1609150200000|2020-12-28 10:10:00|1137|1136.5|1137|1136.5|1137.5|1137|1136.5|1135.5|28961
1609150500000|2020-12-28 10:15:00|1136.5|1136|1136.5|1136|1137|1136.5|1136|1135.5|16806
1609150800000|2020-12-28 10:20:00|1137|1135.5|1136.5|1136|1137|1136|1136|1135.5|10203
1609151100000|2020-12-28 10:25:00|1136|1135.5|1137.5|1136.5|1137.5|1136.5|1135|1134.5|68582
1609151400000|2020-12-28 10:30:00|1138|1137|1139.5|1139|1140|1139|1137.5|1137|40560
1609151700000|2020-12-28 10:35:00|1140|1139.5|1142|1141.5|1142|1141.5|1139.5|1139|43713
1609152000000|2020-12-28 10:40:00|1142.5|1141|1143|1142|1143|1142|1141.5|1141|21454
1609152300000|2020-12-28 10:45:00|1142.5|1141.5|1141.5|1141|1143|1141.5|1141|1140|65286
1609152600000|2020-12-28 10:50:00|1142|1141.5|1141|1140.5|1142|1141.5|1141|1140.5|24055
1609152900000|2020-12-28 10:55:00|1141.5|1140|1139|1138.5|1141.5|1140|1139|1138|15865
1609153200000|2020-12-28 11:00:00|1139.5|1139|1141|1140|1141|1140|1139|1138|34798
1609153500000|2020-12-28 11:05:00|1141.5|1140.5|1141|1140.5|1141.5|1141|1141|1140.5|7084
1609153800000|2020-12-28 11:10:00|1140.5|1140|1142.5|1141.5|1143|1142.5|1140.5|1140|18665
1609154100000|2020-12-28 11:15:00|1143|1142|1142.5|1142|1143|1142.5|1142|1141.5|16920
1609154400000|2020-12-28 11:20:00|1143|1142.5|1144.5|1144|1144.5|1144|1143|1142|22497
1609154700000|2020-12-28 11:25:00|1145|1144.5|1147|1146.5|1147.5|1146.5|1144.5|1144|71035
1609155000000|2020-12-28 11:30:00|1147.5|1147|1148|1147.5|1148.5|1147.5|1147|1146.5|21122
1609155300000|2020-12-28 11:35:00|1148.5|1148|1148.5|1148|1148.5|1148|1147.5|1147|29676
1609155600000|2020-12-28 11:40:00|1149|1148.5|1148.5|1148|1149|1148.5|1148|1147.5|18993
1609155900000|2020-12-28 11:45:00|1148|1147.5|1147.5|1147|1149|1148|1147.5|1146.5|38631
1609156200000|2020-12-28 11:50:00|1148|1147.5|1147.5|1147|1148|1147.5|1147.5|1146.5|6659
1609156500000|2020-12-28 11:55:00|1148|1146.5|1147.5|1147|1148|1147.5|1147|1146.5|25976
1609156800000|2020-12-28 12:00:00|1147|1146.5|1146.5|1145.5|1147|1146.5|1146.5|1145.5|10040
1609157100000|2020-12-28 12:05:00|1146|1145|1144.5|1143.5|1146|1145|1144.5|1143.5|26903
1609157400000|2020-12-28 12:10:00|1145|1144|1144.5|1144|1145|1144.5|1144.5|1144|12144
1609157700000|2020-12-28 12:15:00|1145|1144.5|1145.5|1145|1145.5|1145|1145|1144.5|10649
1609158000000|2020-12-28 12:20:00|1146|1145.5|1145.5|1145|1146|1145.5|1145.5|1145|13190
1609158300000|2020-12-28 12:25:00|1146|1145.5|1145.5|1145|1146|1145.5|1145.5|1145|9407
1609158600000|2020-12-28 12:30:00|1146|1145.5|1145.5|1144.5|1146|1145.5|1145|1144.5|14767
1609158900000|2020-12-28 12:35:00|1145|1144|1145|1144|1145.5|1144.5|1145|1144|5152
1609159200000|2020-12-28 12:40:00|1144.5|1144.5|1145|1144.5|1145|1144.5|1144.5|1144|9958
1609159500000|2020-12-28 12:45:00|1144.5|1144|1145|1144.5|1145|1144.5|1144.5|1144|3953
1609159800000|2020-12-28 12:50:00|1144.5|1144|1144|1143.5|1144.5|1144.5|1144|1143.5|17361
1609160100000|2020-12-28 12:55:00|1143.5|1143|1143|1142.5|1143.5|1143|1143|1142.5|19523
1609160400000|2020-12-28 13:00:00|1142.5|1142|1141.5|1141|1143|1142|1141.5|1140.5|20239
1609160700000|2020-12-28 13:05:00|1142|1141.5|1142|1141.5|1142|1141.5|1142|1141.5|2232
1609161000000|2020-12-28 13:10:00|1141.5|1141|1141.5|1141|1141.5|1141|1141.5|1141|12914
1609161300000|2020-12-28 13:15:00|1142|1141.5|1142|1141.5|1142|1141.5|1142|1141|7557
1609161600000|2020-12-28 13:20:00|1141.5|1141|1142|1141.5|1142|1141.5|1141.5|1141|8406
1609161900000|2020-12-28 13:25:00|1141.5|1141|1143|1142|1143|1142|1141.5|1141|20229
1609162200000|2020-12-28 13:30:00|1142.5|1142.5|1144|1143.5|1144|1143.5|1142.5|1142|29801
1609162500000|2020-12-28 13:35:00|1144.5|1144|1144.5|1144|1144.5|1144|1144.5|1144|10373
1609162800000|2020-12-28 13:40:00|1144|1143.5|1144|1143.5|1145|1144|1144|1143.5|15813
1609163100000|2020-12-28 13:45:00|1144.5|1144|1144.5|1144|1145|1144.5|1144.5|1144|13787
1609163400000|2020-12-28 13:50:00|1145|1144.5|1146|1145.5|1146.5|1146|1144.5|1144|61410
1609163700000|2020-12-28 13:55:00|1145.5|1145|1146.5|1146|1146.5|1146|1145.5|1145|46297
1609164000000|2020-12-28 14:00:00|1146|1145.5|1146|1145.5|1146.5|1146|1145.5|1145|35988
1609164300000|2020-12-28 14:05:00|1146.5|1146|1146|1145.5|1146.5|1146|1146|1145.5|5456
1609164600000|2020-12-28 14:10:00|1146.5|1146|1147.5|1146.5|1147.5|1147|1146|1145.5|57439
1609164900000|2020-12-28 14:15:00|1147|1147|1147.5|1147|1147.5|1147|1147|1146.5|20798
1609165200000|2020-12-28 14:20:00|1147|1146.5|1147|1146.5|1147.5|1146.5|1147|1146.5|26335
1609165500000|2020-12-28 14:25:00|1146.5|1146|1146.5|1145.5|1146.5|1146|1145.5|1145|37691
1609165800000|2020-12-28 14:30:00|1146|1146|1144.5|1143.5|1146.5|1146|1143.5|1142.5|91601
1609166100000|2020-12-28 14:35:00|1144|1143|1144.5|1144|1144.5|1144|1143|1142.5|37954
1609166400000|2020-12-28 14:40:00|1144|1143.5|1143|1142.5|1144.5|1144|1143|1142.5|41841
1609166700000|2020-12-28 14:45:00|1143.5|1143|1146|1145.5|1147|1146.5|1143.5|1143|74405
1609167000000|2020-12-28 14:50:00|1146.5|1146|1146|1145.5|1146.5|1146|1146|1145.5|34595
1609167300000|2020-12-28 14:55:00|1146.5|1146|1146|1145.5|1146.5|1146|1145.5|1145|46609
1609167600000|2020-12-28 15:00:00|1145.5|1145|1146|1145.5|1146.5|1146|1145.5|1145|46230
1609167900000|2020-12-28 15:05:00|1146.5|1146|1146|1145.5|1146.5|1146|1145.5|1145|44560
1609168200000|2020-12-28 15:10:00|1146.5|1146|1146.5|1146|1147|1146.5|1146|1145.5|48051
1609168500000|2020-12-28 15:15:00|1146|1145.5|1147|1146.5|1147|1146.5|1146|1145.5|53826
1609168800000|2020-12-28 15:20:00|1146.5|1146|1148.5|1147.5|1148.5|1147.5|1146.5|1146|39988
1609169100000|2020-12-28 15:25:00|1148|1148|1148|1147.5|1148.5|1148|1148|1147.5|28711
1609169400000|2020-12-28 15:30:00|1147.5|1147|1148|1147.5|1148.5|1148|1147.5|1147|50068
1609169700000|2020-12-28 15:35:00|1147.5|1147|1147|1146.5|1148|1147.5|1147|1146.5|55438
1609170000000|2020-12-28 15:40:00|1147.5|1147|1147.5|1147|1148|1147.5|1147|1146.5|46973
1609170300000|2020-12-28 15:45:00|1148|1146.5|1146.5|1146|1148|1147.5|1146|1145.5|137672
1609170600000|2020-12-28 15:50:00|1147|1146.5|1147|1146.5|1148|1147|1147|1146.5|31888
1609170900000|2020-12-28 15:55:00|1147.5|1147|1147|1146|1147.5|1147|1146|1145.5|78440
1609171200000|2020-12-28 16:00:00|1146.5|1146.5|1147.5|1147|1147.5|1147|1146|1145.5|52111
1609171500000|2020-12-28 16:05:00|1147|1146.5|1146.5|1146|1147.5|1146.5|1146|1145.5|70176
1609171800000|2020-12-28 16:10:00|1147|1146.5|1147|1146.5|1147|1146.5|1146|1145.5|58507
1609172100000|2020-12-28 16:15:00|1146.5|1146|1145.5|1143.5|1146.5|1146|1144.5|1143.5|141342
1609228800000|2020-12-29 08:00:00|1146.5|1145|1142|1141|1150|1149|1141.5|1140|117062
1609229100000|2020-12-29 08:05:00|1141.5|1140.5|1148.5|1147.5|1148.5|1147.5|1141.5|1140.5|83428
1609229400000|2020-12-29 08:10:00|1148|1147|1143.5|1143|1148.5|1147.5|1143|1142.5|67273
1609229700000|2020-12-29 08:15:00|1143|1142.5|1139.5|1138.5|1144|1143|1139|1138|78511
1609230000000|2020-12-29 08:20:00|1139|1139|1138|1137.5|1140.5|1139.5|1137.5|1137|71698
1609230300000|2020-12-29 08:25:00|1137.5|1137|1142.5|1141.5|1142.5|1141.5|1137.5|1137|43839
1609230600000|2020-12-29 08:30:00|1142|1141|1139.5|1138.5|1143.5|1143|1139.5|1138.5|47198
1609230900000|2020-12-29 08:35:00|1140|1139|1141|1140.5|1142.5|1142|1140|1139|21148
1609231200000|2020-12-29 08:40:00|1140.5|1140|1140.5|1140|1141.5|1141|1139.5|1139|28606
1609231500000|2020-12-29 08:45:00|1141|1140.5|1143|1142.5|1143|1142.5|1140.5|1140|29664
1609231800000|2020-12-29 08:50:00|1142.5|1142|1139|1138.5|1142.5|1142|1139|1138.5|43778
1609232100000|2020-12-29 08:55:00|1139.5|1139|1139|1138|1140|1139.5|1137.5|1137|32792
1609232400000|2020-12-29 09:00:00|1138.5|1138.5|1139.5|1138.5|1140.5|1140|1137.5|1137|64643
1609232700000|2020-12-29 09:05:00|1140|1139|1140.5|1140|1142|1141.5|1139.5|1139|33460
1609233000000|2020-12-29 09:10:00|1141|1139.5|1140|1139|1141|1140.5|1139.5|1139|37452
1609233300000|2020-12-29 09:15:00|1139.5|1139.5|1141.5|1140.5|1142|1141.5|1139.5|1139|31015
1609233600000|2020-12-29 09:20:00|1141|1140|1141|1140.5|1141|1140.5|1140|1139.5|12650
1609233900000|2020-12-29 09:25:00|1141.5|1141|1143|1142.5|1143.5|1142.5|1141|1140.5|43369
1609234200000|2020-12-29 09:30:00|1142.5|1142|1142|1141.5|1143.5|1142.5|1141.5|1141|26055
1609234500000|2020-12-29 09:35:00|1141.5|1141|1141|1140.5|1142.5|1141.5|1141|1140|31588
1609234800000|2020-12-29 09:40:00|1141.5|1141|1139.5|1139|1141.5|1141|1139.5|1139|28422
1609235100000|2020-12-29 09:45:00|1139|1138.5|1139|1138.5|1139.5|1139|1137.5|1137|36031
1609235400000|2020-12-29 09:50:00|1139.5|1139|1139.5|1139|1140|1139.5|1139|1138.5|34917
1609235700000|2020-12-29 09:55:00|1139|1138.5|1139.5|1138.5|1140|1139.5|1138|1137.5|20462
1609236000000|2020-12-29 10:00:00|1139|1139|1138.5|1137.5|1140|1139.5|1138.5|1137.5|17261
1609236300000|2020-12-29 10:05:00|1138|1137|1138|1137.5|1138.5|1137.5|1137|1136.5|14113
1609236600000|2020-12-29 10:10:00|1138.5|1138|1137.5|1137|1138.5|1138|1137.5|1137|22749
1609236900000|2020-12-29 10:15:00|1138|1137.5|1138|1137.5|1138|1137.5|1137.5|1137|12771
1609237200000|2020-12-29 10:20:00|1137.5|1137|1137.5|1137|1138|1137.5|1137|1136|30073
1609237500000|2020-12-29 10:25:00|1138|1137.5|1137|1136.5|1138|1137.5|1136.5|1136|11938
1609237800000|2020-12-29 10:30:00|1136.5|1136|1137.5|1136.5|1137.5|1137|1136.5|1136|19503
1609238100000|2020-12-29 10:35:00|1137|1137|1138|1137.5|1138.5|1138|1136.5|1136|32357
1609238400000|2020-12-29 10:40:00|1137.5|1137|1137.5|1137|1137.5|1137|1137|1136.5|33426
1609238700000|2020-12-29 10:45:00|1137|1136.5|1137.5|1136.5|1138|1137|1137|1136|28160
1609239000000|2020-12-29 10:50:00|1138|1137|1139.5|1138.5|1139.5|1138.5|1137.5|1137|18421
1609239300000|2020-12-29 10:55:00|1139|1138|1138.5|1138|1139.5|1138|1138.5|1138|8690
1609239600000|2020-12-29 11:00:00|1138|1137.5|1138.5|1138|1138.5|1138|1138|1137.5|13692
1609239900000|2020-12-29 11:05:00|1138|1137.5|1139.5|1139|1139.5|1139|1138|1137.5|26511
1609240200000|2020-12-29 11:10:00|1139|1138.5|1139.5|1139|1139.5|1139|1139|1138.5|3369
1609240500000|2020-12-29 11:15:00|1139|1138.5|1139.5|1139|1140|1139|1139|1138.5|10951
1609240800000|2020-12-29 11:20:00|1139|1138.5|1139.5|1139|1139.5|1139|1139|1138.5|17328
1609241100000|2020-12-29 11:25:00|1140|1138.5|1140|1139|1140|1139.5|1139.5|1138.5|26511
1609241400000|2020-12-29 11:30:00|1140.5|1139.5|1141.5|1141|1142|1141.5|1139.5|1139|29505
1609241700000|2020-12-29 11:35:00|1142|1141.5|1142|1141|1142.5|1141.5|1141.5|1141|26240
1609242000000|2020-12-29 11:40:00|1142.5|1141.5|1142.5|1142|1142.5|1142|1142|1141.5|30015
1609242300000|2020-12-29 11:45:00|1142|1141.5|1143|1142.5|1143.5|1143|1142|1141|31813
1609242600000|2020-12-29 11:50:00|1142.5|1142|1143|1142.5|1143.5|1143|1142.5|1142|24700
1609242900000|2020-12-29 11:55:00|1143.5|1142|1144|1143.5|1144|1143.5|1143.5|1142|16092
1609243200000|2020-12-29 12:00:00|1144.5|1144|1144|1143|1144.5|1144|1144|1143|12039
1609243500000|2020-12-29 12:05:00|1143.5|1142.5|1143|1142.5|1143.5|1142.5|1143|1142.5|5859
1609243800000|2020-12-29 12:10:00|1142.5|1142|1143|1142.5|1143|1142.5|1142.5|1142|16559
1609244100000|2020-12-29 12:15:00|1143.5|1143|1144|1143.5|1144|1143.5|1143.5|1143|37075
1609244400000|2020-12-29 12:20:00|1144.5|1144|1144.5|1144|1145|1144.5|1144.5|1144|196167
1609244700000|2020-12-29 12:25:00|1144|1143.5|1144.5|1144|1145|1144.5|1144|1143.5|35942
1609245000000|2020-12-29 12:30:00|1145|1144.5|1145.5|1145|1145.5|1145|1145|1144.5|52481
1609245300000|2020-12-29 12:35:00|1145|1144.5|1144.5|1144|1145|1144.5|1144|1143.5|20101
1609245600000|2020-12-29 12:40:00|1144|1143.5|1143|1142.5|1144.5|1144|1142.5|1142|38045
1609245900000|2020-12-29 12:45:00|1142.5|1142|1142|1141.5|1142.5|1142|1142|1141.5|15582
1609246200000|2020-12-29 12:50:00|1141.5|1141|1141.5|1141|1141.5|1141|1141.5|1140.5|16922
1609246500000|2020-12-29 12:55:00|1141|1140.5|1141|1140.5|1141.5|1141|1141|1140.5|19547
1609246800000|2020-12-29 13:00:00|1141.5|1141|1141.5|1141|1142|1141.5|1141.5|1140.5|22024
1609247100000|2020-12-29 13:05:00|1142|1141.5|1143.5|1143|1143.5|1143|1142|1141.5|32258
1609247400000|2020-12-29 13:10:00|1144|1143.5|1144|1143.5|1144.5|1144|1143.5|1143|27966
1609247700000|2020-12-29 13:15:00|1144.5|1144|1144|1143.5|1144.5|1144|1143.5|1142.5|29980
1609248000000|2020-12-29 13:20:00|1144.5|1144|1144|1143|1144.5|1144|1144|1143|35270
1609248300000|2020-12-29 13:25:00|1143.5|1143.5|1142|1141|1143.5|1143.5|1142|1141|24322
1609248600000|2020-12-29 13:30:00|1142.5|1141.5|1142|1141.5|1142.5|1141.5|1141.5|1140.5|18329
1609248900000|2020-12-29 13:35:00|1141.5|1141|1142.5|1142|1142.5|1142|1141|1140.5|39900
1609249200000|2020-12-29 13:40:00|1142|1141.5|1141|1140.5|1142|1141.5|1141|1140.5|8989
1609249500000|2020-12-29 13:45:00|1140.5|1140|1141.5|1141|1141.5|1141|1140.5|1140|16967
1609249800000|2020-12-29 13:50:00|1142|1141.5|1142.5|1142|1143|1142.5|1142|1141|50554
1609250100000|2020-12-29 13:55:00|1143|1142.5|1144.5|1144|1144.5|1144|1143|1142.5|25700
1609250400000|2020-12-29 14:00:00|1145|1144.5|1145.5|1145|1146|1145|1145|1144|67091
1609250700000|2020-12-29 14:05:00|1146|1145.5|1145|1144.5|1146|1145.5|1144.5|1144|29669
1609251000000|2020-12-29 14:10:00|1145.5|1145|1144|1143.5|1145.5|1145|1144|1143.5|21841
1609251300000|2020-12-29 14:15:00|1143.5|1143|1144.5|1144|1144.5|1144|1143|1142.5|35732
1609251600000|2020-12-29 14:20:00|1145|1143.5|1144.5|1144|1145|1144.5|1144|1143.5|27638
1609251900000|2020-12-29 14:25:00|1145|1144.5|1143.5|1143|1146.5|1146|1143.5|1143|80643
1609252200000|2020-12-29 14:30:00|1143|1142.5|1140.5|1140|1145.5|1145|1140.5|1140|71641
1609252500000|2020-12-29 14:35:00|1141|1140.5|1141|1140.5|1142|1141.5|1140.5|1140|54320
1609252800000|2020-12-29 14:40:00|1141.5|1141|1140|1139|1142|1141.5|1140|1139|36596
1609253100000|2020-12-29 14:45:00|1139.5|1139.5|1139.5|1139|1141|1140.5|1139.5|1139|52597
1609253400000|2020-12-29 14:50:00|1140|1139.5|1138.5|1138|1140|1139.5|1138.5|1138|40838
1609253700000|2020-12-29 14:55:00|1139|1138.5|1138|1137|1139.5|1139|1136.5|1136|103809
1609254000000|2020-12-29 15:00:00|1138.5|1137.5|1139|1138.5|1140.5|1140|1137.5|1137|71765
1609254300000|2020-12-29 15:05:00|1138.5|1138|1139|1138.5|1139.5|1139|1137|1136.5|84937
1609254600000|2020-12-29 15:10:00|1138.5|1138|1136.5|1136|1139|1138.5|1135.5|1135|74639
1609254900000|2020-12-29 15:15:00|1137|1136.5|1137.5|1137|1138|1137.5|1136|1135.5|73404
1609255200000|2020-12-29 15:20:00|1138|1137.5|1139.5|1138.5|1139.5|1139|1138|1137.5|63348
1609255500000|2020-12-29 15:25:00|1139|1139|1139.5|1139|1140|1139|1138.5|1138|80823
1609255800000|2020-12-29 15:30:00|1139|1138.5|1140|1139.5|1140.5|1140|1139|1138.5|90245
1609256100000|2020-12-29 15:35:00|1139.5|1139|1138.5|1137.5|1140.5|1140|1138.5|1137.5|69285
1609256400000|2020-12-29 15:40:00|1138|1138|1140.5|1140|1140.5|1140|1138|1137.5|45753
1609256700000|2020-12-29 15:45:00|1140|1139.5|1139.5|1138.5|1140.5|1139.5|1139|1138.5|32816
1609257000000|2020-12-29 15:50:00|1139|1139|1138|1137.5|1139|1139|1138|1137.5|46610
1609257300000|2020-12-29 15:55:00|1138.5|1138|1139.5|1139|1140|1139.5|1138.5|1138|55550
1609257600000|2020-12-29 16:00:00|1140|1139.5|1138.5|1138|1140|1139.5|1138.5|1138|50795
1609257900000|2020-12-29 16:05:00|1139|1138.5|1140.5|1140|1140.5|1140|1139|1138.5|82239
1609258200000|2020-12-29 16:10:00|1141|1140.5|1139|1138.5|1141|1140.5|1139|1138.5|65915
1609258500000|2020-12-29 16:15:00|1139.5|1139|1139|1138|1139.5|1139|1138.5|1138|65923
1609315200000|2020-12-30 08:00:00|1138|1135|1139.5|1138|1141|1140|1137|1135|51361
1609315500000|2020-12-30 08:05:00|1139|1137.5|1144|1142.5|1144|1142.5|1137.5|1136.5|31992
1609315800000|2020-12-30 08:10:00|1143.5|1142|1145.5|1144.5|1148|1147|1142.5|1141.5|85766
1609316100000|2020-12-30 08:15:00|1146|1145|1148|1147|1149.5|1148.5|1144.5|1144|86872
1609316400000|2020-12-30 08:20:00|1147.5|1146.5|1151.5|1150.5|1151.5|1150.5|1147.5|1146.5|91737
1609316700000|2020-12-30 08:25:00|1151|1151|1153|1152|1153|1152|1150|1149.5|75837
1609317000000|2020-12-30 08:30:00|1153.5|1152.5|1154.5|1153.5|1155.5|1155|1153|1152.5|102791
1609317300000|2020-12-30 08:35:00|1154|1154|1154.5|1153.5|1157.5|1155|1154|1153.5|130465
1609317600000|2020-12-30 08:40:00|1154|1153|1153|1152.5|1154.5|1154|1152.5|1151.5|50796
1609317900000|2020-12-30 08:45:00|1152.5|1152|1151.5|1151|1153.5|1153|1150|1149.5|145341
1609318200000|2020-12-30 08:50:00|1152|1151.5|1149|1148|1152|1151.5|1148|1147.5|88457
1609318500000|2020-12-30 08:55:00|1149.5|1148.5|1148.5|1147.5|1149.5|1149|1147.5|1147|38681
1609318800000|2020-12-30 09:00:00|1148|1148|1147|1146|1148.5|1148|1145.5|1145|23128
1609319100000|2020-12-30 09:05:00|1146.5|1146.5|1147.5|1147|1148|1147.5|1146.5|1146|16482
1609319400000|2020-12-30 09:10:00|1148|1147.5|1148|1147.5|1148|1147.5|1147.5|1147|16457
1609319700000|2020-12-30 09:15:00|1147.5|1147|1148.5|1148|1149.5|1149|1147|1146.5|27953
1609320000000|2020-12-30 09:20:00|1149|1148.5|1150|1149|1150|1149|1149|1148.5|10856
1609320300000|2020-12-30 09:25:00|1149.5|1149.5|1151|1150.5|1152|1151|1149.5|1148.5|57664
1609320600000|2020-12-30 09:30:00|1150.5|1150|1150.5|1150|1151|1150.5|1150|1149.5|15422
1609320900000|2020-12-30 09:35:00|1151|1149.5|1150|1149|1151|1149.5|1149.5|1148.5|15782
1609321200000|2020-12-30 09:40:00|1150.5|1149.5|1150.5|1150|1151|1150.5|1150|1149.5|20901
1609321500000|2020-12-30 09:45:00|1150|1149.5|1150.5|1150|1151|1150|1150|1149.5|16784
1609321800000|2020-12-30 09:50:00|1151|1149.5|1150.5|1150|1151|1150.5|1149.5|1149|13341
1609322100000|2020-12-30 09:55:00|1150|1149.5|1150.5|1149.5|1150.5|1149.5|1149.5|1149|13315
1609322400000|2020-12-30 10:00:00|1151|1150|1150.5|1150|1151|1150.5|1150.5|1149.5|14138
1609322700000|2020-12-30 10:05:00|1150|1149.5|1150|1149.5|1150.5|1150|1150|1149.5|15150
1609323000000|2020-12-30 10:10:00|1149.5|1149|1148.5|1148|1149.5|1149|1148|1147.5|16620
1609323300000|2020-12-30 10:15:00|1149|1148.5|1149|1148.5|1149.5|1149|1148.5|1148|22753
1609323600000|2020-12-30 10:20:00|1149.5|1149|1150.5|1150|1150.5|1150|1149.5|1149|25030
1609323900000|2020-12-30 10:25:00|1150|1149.5|1149|1148.5|1150|1149.5|1149|1148.5|9219
1609324200000|2020-12-30 10:30:00|1148.5|1148|1149|1148.5|1149|1148.5|1148.5|1148|9042
1609324500000|2020-12-30 10:35:00|1148.5|1148|1149|1148.5|1149.5|1149|1148|1147.5|14996
1609324800000|2020-12-30 10:40:00|1149.5|1149|1148|1147.5|1149.5|1149|1148|1147|16424
1609325100000|2020-12-30 10:45:00|1148.5|1148|1148.5|1148|1149|1148.5|1148.5|1148|16147
1609325400000|2020-12-30 10:50:00|1149|1148.5|1149|1148.5|1149.5|1149|1148.5|1148|24237
1609325700000|2020-12-30 10:55:00|1149.5|1149|1148|1147.5|1149.5|1149|1148|1147.5|20067
1609326000000|2020-12-30 11:00:00|1148.5|1148|1148|1147.5|1148.5|1148|1148|1147.5|2938
1609326300000|2020-12-30 11:05:00|1148.5|1148|1150|1149.5|1150|1149.5|1148.5|1148|16084
1609326600000|2020-12-30 11:10:00|1150.5|1150|1150.5|1150|1151|1150.5|1150.5|1150|12935
1609326900000|2020-12-30 11:15:00|1150|1149.5|1149.5|1149|1150|1149.5|1149.5|1149|24438
1609327200000|2020-12-30 11:20:00|1150|1148.5|1148|1147.5|1150|1148.5|1148|1147|16335
1609327500000|2020-12-30 11:25:00|1148.5|1148|1149|1148|1149|1148.5|1148.5|1148|6568
1609327800000|2020-12-30 11:30:00|1149.5|1148.5|1149.5|1149|1149.5|1149|1149|1148.5|15034
1609328100000|2020-12-30 11:35:00|1150|1148.5|1149|1148.5|1150|1148.5|1149|1148.5|12933
1609328400000|2020-12-30 11:40:00|1148.5|1148|1148|1147.5|1148.5|1148|1148|1147|18014
1609328700000|2020-12-30 11:45:00|1148.5|1148|1148|1147.5|1148.5|1148|1148|1147.5|8736
1609329000000|2020-12-30 11:50:00|1148.5|1148|1148.5|1148|1148.5|1148|1148.5|1148|816
1609329300000|2020-12-30 11:55:00|1149|1148.5|1148.5|1148|1149|1148.5|1148.5|1148|13459
1609329600000|2020-12-30 12:00:00|1148|1147.5|1148.5|1148|1148.5|1148|1148|1147.5|19341
1609329900000|2020-12-30 12:05:00|1148|1147.5|1147|1146.5|1148|1147.5|1146.5|1146|10022
1609330200000|2020-12-30 12:10:00|1146.5|1146|1147.5|1147|1147.5|1147|1146.5|1146|14465
1609330500000|2020-12-30 12:15:00|1148|1147.5|1146.5|1146|1148|1147.5|1146.5|1146|16707
1609330800000|2020-12-30 12:20:00|1146|1145.5|1145|1144.5|1146|1145.5|1145|1144.5|13544
1609331100000|2020-12-30 12:25:00|1144.5|1144|1144.5|1143.5|1145|1144.5|1144.5|1143.5|19303
1609331400000|2020-12-30 12:30:00|1145|1144|1144|1143.5|1145|1144.5|1144|1143.5|15923
1609331700000|2020-12-30 12:35:00|1143.5|1143|1143|1142.5|1143.5|1143|1143|1142.5|11741
1609332000000|2020-12-30 12:40:00|1142.5|1142|1143|1142.5|1143|1142.5|1142.5|1142|13650
1609332300000|2020-12-30 12:45:00|1143.5|1143|1143|1142.5|1144|1143.5|1143|1142.5|38870
1609332600000|2020-12-30 12:50:00|1142.5|1142|1143|1142.5|1143|1142.5|1142.5|1142|38300
1609332900000|2020-12-30 12:55:00|1143.5|1143|1143|1142.5|1143.5|1143|1142.5|1142|23892
1609333200000|2020-12-30 13:00:00|1143.5|1143|1142.5|1142|1144.5|1144|1142|1141.5|46937
1609333500000|2020-12-30 13:05:00|1142|1141.5|1142.5|1142|1142.5|1142|1141.5|1141|15184
1609333800000|2020-12-30 13:10:00|1143|1142.5|1146|1145.5|1146.5|1146|1143|1142.5|23947
1609334100000|2020-12-30 13:15:00|1145.5|1145|1145.5|1145|1145.5|1145|1145.5|1144.5|19282
1609334400000|2020-12-30 13:20:00|1145|1144.5|1145|1144.5|1145.5|1145|1145|1144.5|28171
1609334700000|2020-12-30 13:25:00|1144.5|1144|1144.5|1144|1144.5|1144|1144.5|1144|8769
1609335000000|2020-12-30 13:30:00|1144|1143|1143|1142.5|1144|1143.5|1143|1142|68619
1609335300000|2020-12-30 13:35:00|1143.5|1143|1144|1143.5|1144.5|1143.5|1143.5|1143|12890
1609335600000|2020-12-30 13:40:00|1144.5|1144|1143.5|1143|1144.5|1144|1143.5|1143|16399
1609335900000|2020-12-30 13:45:00|1144|1143.5|1143.5|1143|1144.5|1143.5|1143.5|1143|28353
1609336200000|2020-12-30 13:50:00|1144|1143.5|1145|1144.5|1145.5|1145|1144|1143.5|14323
1609336500000|2020-12-30 13:55:00|1145.5|1145|1145|1144.5|1145.5|1145|1145|1144.5|23669
1609336800000|2020-12-30 14:00:00|1145.5|1145|1144|1143.5|1145.5|1145|1144|1143.5|39573
1609337100000|2020-12-30 14:05:00|1143.5|1143|1143.5|1143|1143.5|1143|1143.5|1143|3878
1609337400000|2020-12-30 14:10:00|1144|1143.5|1143|1142.5|1144|1143.5|1143|1142.5|22230
1609337700000|2020-12-30 14:15:00|1142.5|1142|1142.5|1142|1143.5|1142.5|1142.5|1142|44111
1609338000000|2020-12-30 14:20:00|1142|1141.5|1142.5|1142|1142.5|1142|1142|1141.5|5947
1609338300000|2020-12-30 14:25:00|1142|1141.5|1142|1141.5|1142|1141.5|1142|1141.5|17444
1609338600000|2020-12-30 14:30:00|1141.5|1141|1142|1141|1142|1141.5|1139.5|1139|100870
1609338900000|2020-12-30 14:35:00|1142.5|1141.5|1144|1143.5|1144|1143.5|1142|1141.5|26464
1609339200000|2020-12-30 14:40:00|1144.5|1144|1144.5|1144|1145|1144.5|1143.5|1143|64535
1609339500000|2020-12-30 14:45:00|1145|1144.5|1145.5|1145|1146.5|1146|1145|1144|81295
1609339800000|2020-12-30 14:50:00|1146|1145.5|1146.5|1146|1147|1146.5|1145.5|1145|47477
1609340100000|2020-12-30 14:55:00|1146|1145.5|1147|1146.5|1147|1146.5|1145|1144.5|40389
1609340400000|2020-12-30 15:00:00|1146.5|1146|1145|1144.5|1147|1146.5|1145|1144.5|40113
1609340700000|2020-12-30 15:05:00|1145.5|1145|1144.5|1144|1146|1145.5|1144.5|1144|46966
1609341000000|2020-12-30 15:10:00|1144|1143.5|1144.5|1143.5|1144.5|1144|1143.5|1143|38098
1609341300000|2020-12-30 15:15:00|1144|1144|1145|1144.5|1145|1144.5|1144|1144|39378
1609341600000|2020-12-30 15:20:00|1145.5|1144|1145.5|1145|1145.5|1145|1145|1144|32883
1609341900000|2020-12-30 15:25:00|1145|1144.5|1144.5|1144|1145|1144.5|1144|1143.5|71813
1609342200000|2020-12-30 15:30:00|1145|1144.5|1144|1143.5|1145.5|1145|1144|1143|77474
1609342500000|2020-12-30 15:35:00|1144.5|1143|1144|1143.5|1144.5|1144|1143.5|1143|35228
1609342800000|2020-12-30 15:40:00|1144.5|1144|1145|1144.5|1145|1144.5|1144.5|1144|19729
1609343100000|2020-12-30 15:45:00|1144.5|1144|1144|1143.5|1144.5|1144|1144|1143|85363
1609343400000|2020-12-30 15:50:00|1143.5|1143|1144.5|1144|1144.5|1144|1143.5|1143|34072
1609343700000|2020-12-30 15:55:00|1145|1144.5|1145|1144.5|1145.5|1145|1144.5|1144|43831
1609344000000|2020-12-30 16:00:00|1146|1145|1144.5|1143.5|1146.5|1145.5|1144|1143|7288
1609344300000|2020-12-30 16:05:00|1144|1143|1144.5|1143.5|1145.5|1144.5|1144|1143|4421
1609344600000|2020-12-30 16:10:00|1145|1144|1145|1144|1146|1145|1144.5|1143|6401
1609344900000|2020-12-30 16:15:00|1145.5|1144.5|1146.5|1145|1147|1146|1144.5|1143.5|6382
1609747200000|2021-01-04 08:00:00|1151|1150.5|1154|1152.5|1156.5|1155|1150|1148.5|61094
1609747500000|2021-01-04 08:05:00|1153.5|1153|1153|1151.5|1158|1157|1151|1149.5|66696
1609747800000|2021-01-04 08:10:00|1153.5|1152|1155.5|1154.5|1155.5|1155|1153|1152|55425
1609748100000|2021-01-04 08:15:00|1156|1155|1154|1153.5|1157|1156.5|1151.5|1150.5|291899
1609748400000|2021-01-04 08:20:00|1153.5|1153|1148|1147.5|1153.5|1153|1147.5|1146.5|89791
1609748700000|2021-01-04 08:25:00|1147.5|1147|1145|1144.5|1149|1148|1145|1144|79881
1609749000000|2021-01-04 08:30:00|1144.5|1144|1141.5|1140.5|1144.5|1144|1141|1140.5|114287
1609749300000|2021-01-04 08:35:00|1141|1140|1143.5|1143|1144.5|1144|1139.5|1139|134759
1609749600000|2021-01-04 08:40:00|1144|1143.5|1141|1140|1144.5|1143.5|1139.5|1139|250146
1609749900000|2021-01-04 08:45:00|1140.5|1139.5|1141.5|1140.5|1142|1141.5|1139|1138.5|76491
1609750200000|2021-01-04 08:50:00|1142|1141|1143|1142.5|1144|1143.5|1142|1141|62070
1609750500000|2021-01-04 08:55:00|1143.5|1143|1145.5|1144.5|1146.5|1146|1143.5|1143|73556
1609750800000|2021-01-04 09:00:00|1146|1145|1149|1148|1150|1149|1146|1145|88832
1609751100000|2021-01-04 09:05:00|1149.5|1148.5|1150.5|1150|1151|1150|1148|1147.5|35398
1609751400000|2021-01-04 09:10:00|1151|1150.5|1154.5|1154|1155.5|1155|1151|1150.5|394496
1609751700000|2021-01-04 09:15:00|1155|1153.5|1156.5|1156|1157|1156|1154|1153.5|51421
1609752000000|2021-01-04 09:20:00|1157|1156.5|1158|1157.5|1158.5|1157.5|1155|1154.5|118213
1609752300000|2021-01-04 09:25:00|1158.5|1158|1160.5|1160|1161|1160|1158|1157.5|148218
1609752600000|2021-01-04 09:30:00|1161|1159.5|1160.5|1160|1161|1160.5|1159|1158|58495
1609752900000|2021-01-04 09:35:00|1161|1160.5|1163|1162|1163|1162.5|1161|1160.5|76630
1609753200000|2021-01-04 09:40:00|1162.5|1161.5|1163.5|1162.5|1164|1163.5|1161.5|1160.5|89716
1609753500000|2021-01-04 09:45:00|1164|1163|1163|1162|1166|1165.5|1162|1161.5|285612
1609753800000|2021-01-04 09:50:00|1162.5|1162.5|1160|1159|1162.5|1162.5|1159.5|1158.5|100960
1609754100000|2021-01-04 09:55:00|1160.5|1159.5|1159.5|1158.5|1160.5|1160|1158.5|1157.5|39990
1609754400000|2021-01-04 10:00:00|1159|1158|1158.5|1158|1159.5|1159|1158|1157.5|48104
1609754700000|2021-01-04 10:05:00|1159|1158.5|1157|1156.5|1159|1158.5|1157|1156|46182
1609755000000|2021-01-04 10:10:00|1156.5|1156|1159|1158.5|1159.5|1159|1156.5|1156|35444
1609755300000|2021-01-04 10:15:00|1158.5|1158|1156.5|1156|1159.5|1159|1156.5|1155.5|34661
1609755600000|2021-01-04 10:20:00|1157|1156.5|1156.5|1156|1157|1156.5|1155.5|1155|18268
1609755900000|2021-01-04 10:25:00|1156|1155.5|1157|1156.5|1157.5|1157|1156|1155|40850
1609756200000|2021-01-04 10:30:00|1157.5|1157|1157.5|1157|1158|1157.5|1156.5|1156|26953
1609756500000|2021-01-04 10:35:00|1157|1156.5|1156.5|1156|1158|1157|1156|1155.5|78569
1609756800000|2021-01-04 10:40:00|1157|1156.5|1157|1156|1157.5|1157|1156|1155.5|47479
1609757100000|2021-01-04 10:45:00|1156.5|1156.5|1159.5|1159|1160|1159.5|1156.5|1156.5|31670
1609757400000|2021-01-04 10:50:00|1159|1158.5|1158|1157.5|1159|1158.5|1157.5|1157|36645
1609757700000|2021-01-04 10:55:00|1158.5|1158|1158.5|1158|1159|1158|1157.5|1157|28570
1609758000000|2021-01-04 11:00:00|1159|1158.5|1160|1159.5|1160|1159.5|1158.5|1158|31621
1609758300000|2021-01-04 11:05:00|1160.5|1160|1161.5|1161|1162|1161.5|1160.5|1160|52630
1609758600000|2021-01-04 11:10:00|1161|1160.5|1161|1160.5|1161.5|1161|1160.5|1160|22383
1609758900000|2021-01-04 11:15:00|1161.5|1161|1161.5|1160.5|1162.5|1161.5|1160.5|1160|131537
1609759200000|2021-01-04 11:20:00|1161|1160|1159|1158.5|1161|1160|1159|1158.5|19345
1609759500000|2021-01-04 11:25:00|1158.5|1158|1159|1158.5|1159|1158.5|1157|1156.5|41439
1609759800000|2021-01-04 11:30:00|1158.5|1158|1159|1158.5|1159|1158.5|1157.5|1156.5|22826
1609760100000|2021-01-04 11:35:00|1158.5|1158|1159|1158.5|1159.5|1159|1158.5|1158|27286
1609760400000|2021-01-04 11:40:00|1158.5|1158|1160.5|1160|1160.5|1160|1158.5|1158|32303
1609760700000|2021-01-04 11:45:00|1160|1159.5|1159.5|1159|1161|1160|1159.5|1159|21905
1609761000000|2021-01-04 11:50:00|1160|1159.5|1157.5|1157|1160|1159.5|1157.5|1157|25397
1609761300000|2021-01-04 11:55:00|1158|1157.5|1157|1156.5|1158|1157.5|1157|1156.5|15972
1609761600000|2021-01-04 12:00:00|1157.5|1157|1157|1156.5|1159|1158.5|1157|1156.5|38310
1609761900000|2021-01-04 12:05:00|1157.5|1156|1156.5|1156|1157.5|1157|1156.5|1155.5|13909
1609762200000|2021-01-04 12:10:00|1157|1156.5|1157|1156.5|1157.5|1157|1156.5|1156|16814
1609762500000|2021-01-04 12:15:00|1156.5|1156|1156.5|1156|1157|1156|1156|1155|18479
1609762800000|2021-01-04 12:20:00|1156|1155.5|1157|1156.5|1157.5|1157|1156|1155.5|35210
1609763100000|2021-01-04 12:25:00|1157.5|1156|1158.5|1157.5|1158.5|1157.5|1157|1156|11864
1609763400000|2021-01-04 12:30:00|1158|1158|1159|1158|1159.5|1159|1158|1157|27552
1609763700000|2021-01-04 12:35:00|1159.5|1158.5|1160|1159|1160|1159|1159|1158.5|21436
1609764000000|2021-01-04 12:40:00|1159.5|1158.5|1158.5|1158|1160|1158.5|1158.5|1158|21027
1609764300000|2021-01-04 12:45:00|1158|1157.5|1159|1158.5|1159|1158.5|1157.5|1157|11534
1609764600000|2021-01-04 12:50:00|1158.5|1158|1159|1158|1159|1158.5|1158|1157.5|35253
1609764900000|2021-01-04 12:55:00|1158.5|1158.5|1159.5|1158.5|1160|1159.5|1158.5|1158|30845
1609765200000|2021-01-04 13:00:00|1159|1159|1160.5|1160|1161|1160.5|1158|1157.5|34971
1609765500000|2021-01-04 13:05:00|1160|1159.5|1159.5|1159|1160.5|1159.5|1159.5|1158.5|26246
1609765800000|2021-01-04 13:10:00|1160|1159.5|1159.5|1158.5|1160|1159.5|1159.5|1158.5|13205
1609766100000|2021-01-04 13:15:00|1159|1159|1158|1157.5|1159.5|1159|1158|1157.5|22866
1609766400000|2021-01-04 13:20:00|1158.5|1158|1157|1156|1158.5|1158|1156.5|1156|19847
1609766700000|2021-01-04 13:25:00|1156.5|1156.5|1157|1156.5|1157.5|1156.5|1156.5|1156|15243
1609767000000|2021-01-04 13:30:00|1157.5|1157|1158|1157.5|1159|1158|1157.5|1157|22468
1609767300000|2021-01-04 13:35:00|1157.5|1157|1157|1156|1157.5|1157.5|1156.5|1156|24932
1609767600000|2021-01-04 13:40:00|1156.5|1156.5|1157|1156.5|1157|1156.5|1156.5|1156.5|3612
1609767900000|2021-01-04 13:45:00|1157.5|1157|1158.5|1158|1159|1158.5|1156.5|1156|30034
1609768200000|2021-01-04 13:50:00|1159|1158.5|1159.5|1159|1160|1159.5|1159|1158|9339
1609768500000|2021-01-04 13:55:00|1159|1158.5|1160|1159|1160|1159.5|1159|1158.5|32228
1609768800000|2021-01-04 14:00:00|1159.5|1159.5|1159|1158.5|1160|1159.5|1158.5|1158|21564
1609769100000|2021-01-04 14:05:00|1159.5|1159|1160.5|1160|1161|1160.5|1159.5|1159|38091
1609769400000|2021-01-04 14:10:00|1161|1160.5|1161|1160.5|1161.5|1161|1160|1159|46162
1609769700000|2021-01-04 14:15:00|1160.5|1160|1161|1160|1161.5|1161|1160|1159.5|33757
1609770000000|2021-01-04 14:20:00|1160.5|1159.5|1159.5|1159|1160.5|1160|1159.5|1158.5|26122
1609770300000|2021-01-04 14:25:00|1160|1159.5|1159|1158.5|1160|1159.5|1158.5|1158|43771
1609770600000|2021-01-04 14:30:00|1158.5|1158|1156|1155.5|1159|1158|1156|1155|279509
1609770900000|2021-01-04 14:35:00|1155.5|1155|1156.5|1156|1156.5|1156|1153.5|1153|41404
1609771200000|2021-01-04 14:40:00|1156|1155.5|1157.5|1157|1157.5|1157|1155|1154.5|55843
1609771500000|2021-01-04 14:45:00|1158|1156.5|1157.5|1157|1158.5|1158|1157|1156.5|50176
1609771800000|2021-01-04 14:50:00|1157|1156.5|1154.5|1153.5|1157.5|1157|1154|1153|85879
1609772100000|2021-01-04 14:55:00|1155|1154|1154.5|1153.5|1155.5|1155|1153.5|1153|53476
1609772400000|2021-01-04 15:00:00|1155|1154|1152.5|1151.5|1155|1154.5|1151.5|1151|56856
1609772700000|2021-01-04 15:05:00|1152|1151|1149.5|1148.5|1152|1151|1148.5|1148|79772
1609773000000|2021-01-04 15:10:00|1149|1149|1147.5|1146.5|1149.5|1149|1147|1146|86636
1609773300000|2021-01-04 15:15:00|1147|1147|1145.5|1145|1147.5|1147|1145.5|1144.5|91380
1609773600000|2021-01-04 15:20:00|1145|1144.5|1142|1141.5|1145.5|1145|1142|1141.5|69572
1609773900000|2021-01-04 15:25:00|1141.5|1141|1144.5|1144|1144.5|1144|1141|1140.5|104049
1609774200000|2021-01-04 15:30:00|1144|1143.5|1143|1142.5|1144.5|1144|1141.5|1141|61641
1609774500000|2021-01-04 15:35:00|1142.5|1142|1138|1137.5|1142.5|1142|1137.5|1137|92588
1609774800000|2021-01-04 15:40:00|1138.5|1137|1142|1141|1142|1141.5|1138|1137|174226
1609775100000|2021-01-04 15:45:00|1141.5|1140.5|1141.5|1140.5|1142|1141|1139|1138.5|88894
1609775400000|2021-01-04 15:50:00|1141|1140|1139|1138|1141|1140.5|1138.5|1138|59018
1609775700000|2021-01-04 15:55:00|1138.5|1137.5|1137.5|1137|1138.5|1137.5|1136.5|1136|114929
1609776000000|2021-01-04 16:00:00|1137|1136.5|1134.5|1134|1139|1138.5|1133.5|1133|144482
1609776300000|2021-01-04 16:05:00|1135|1134.5|1134|1133.5|1136|1135.5|1134|1133.5|115414
1609776600000|2021-01-04 16:10:00|1133.5|1133|1138|1137.5|1138.5|1138|1132.5|1132|141464
1609776900000|2021-01-04 16:15:00|1137.5|1137|1137.5|1136.5|1139|1138.5|1137|1136.5|111882
1609833600000|2021-01-05 08:00:00|1140|1134.5|1143.5|1142.5|1143.5|1142.5|1133|1132|451406
1609833900000|2021-01-05 08:05:00|1144|1143|1150|1149|1151.5|1150.5|1143.5|1142.5|125821
1609834200000|2021-01-05 08:10:00|1149.5|1148.5|1156|1155.5|1156|1155.5|1149.5|1148.5|408060
1609834500000|2021-01-05 08:15:00|1155.5|1155|1162|1161|1162.5|1161.5|1155|1154.5|215739
1609834800000|2021-01-05 08:20:00|1161.5|1161.5|1159.5|1158.5|1163|1162.5|1157.5|1156.5|138865
1609835100000|2021-01-05 08:25:00|1158|1158|1162.5|1161|1162.5|1161|1157.5|1156|111410
1609835400000|2021-01-05 08:30:00|1162|1161.5|1164.5|1163.5|1166|1165.5|1162|1161|192078
1609835700000|2021-01-05 08:35:00|1164|1163|1161|1159.5|1164|1163|1160|1159.5|92094
1609836000000|2021-01-05 08:40:00|1161.5|1160|1155|1154|1161.5|1160.5|1155|1153.5|253097
1609836300000|2021-01-05 08:45:00|1154.5|1153.5|1154|1153.5|1155.5|1155|1152.5|1152|113322
1609836600000|2021-01-05 08:50:00|1153.5|1153|1154|1153.5|1154|1153.5|1149.5|1149|153951
1609836900000|2021-01-05 08:55:00|1153.5|1153|1153|1152.5|1154.5|1153.5|1153|1152.5|45313
1609837200000|2021-01-05 09:00:00|1152.5|1152|1152.5|1151.5|1153|1152|1150.5|1150|57796
1609837500000|2021-01-05 09:05:00|1153|1152|1153|1152.5|1155|1154.5|1151|1150|64312
1609837800000|2021-01-05 09:10:00|1152.5|1152|1153.5|1152.5|1153.5|1153|1151.5|1150.5|18044
1609838100000|2021-01-05 09:15:00|1154|1153|1153|1152.5|1154.5|1154|1153|1152.5|13797
1609838400000|2021-01-05 09:20:00|1152.5|1152|1151.5|1150.5|1153|1152|1150|1149.5|40444
1609838700000|2021-01-05 09:25:00|1151|1150|1152|1151.5|1152|1151.5|1149.5|1148.5|42814
1609839000000|2021-01-05 09:30:00|1151.5|1151|1153.5|1153|1154|1153.5|1151|1150|35169
1609839300000|2021-01-05 09:35:00|1154|1153.5|1156.5|1156|1157|1156.5|1153|1152.5|47845
1609839600000|2021-01-05 09:40:00|1157|1156.5|1159|1158|1159|1158.5|1156.5|1156|49960
1609839900000|2021-01-05 09:45:00|1158.5|1157.5|1160.5|1160|1161|1160.5|1157.5|1157|59367
1609840200000|2021-01-05 09:50:00|1161|1160.5|1161|1160.5|1161.5|1161|1159|1158.5|45370
1609840500000|2021-01-05 09:55:00|1161.5|1160|1157|1156.5|1161.5|1160|1157|1156.5|39196
1609840800000|2021-01-05 10:00:00|1157.5|1157|1158.5|1158|1158.5|1158|1157|1156|21646
1609841100000|2021-01-05 10:05:00|1158|1157.5|1157.5|1156.5|1158.5|1158|1155|1154.5|61077
1609841400000|2021-01-05 10:10:00|1157|1156|1156.5|1156|1157|1156|1155|1154.5|44332
1609841700000|2021-01-05 10:15:00|1157|1155.5|1155.5|1155|1157|1155.5|1154.5|1154|42180
1609842000000|2021-01-05 10:20:00|1155|1154.5|1154|1153.5|1155.5|1155|1153|1152.5|108830
1609842300000|2021-01-05 10:25:00|1154.5|1154|1153|1152|1155|1154|1152.5|1152|77768
1609842600000|2021-01-05 10:30:00|1153.5|1152.5|1153.5|1153|1155|1154.5|1153|1152.5|30646
1609842900000|2021-01-05 10:35:00|1154|1153.5|1154|1153|1155|1154|1153.5|1153|28804
1609843200000|2021-01-05 10:40:00|1153.5|1153.5|1153|1152|1154.5|1154|1152.5|1151.5|26018
1609843500000|2021-01-05 10:45:00|1152.5|1151.5|1151|1150.5|1153|1151.5|1150|1149.5|21996
1609843800000|2021-01-05 10:50:00|1151.5|1151|1152.5|1152|1153|1152.5|1151.5|1150.5|43477
1609844100000|2021-01-05 10:55:00|1153|1152.5|1152|1151.5|1153|1152.5|1151.5|1151|16748
1609844400000|2021-01-05 11:00:00|1151.5|1151|1152|1151.5|1152.5|1152|1151.5|1151|23642
1609844700000|2021-01-05 11:05:00|1152.5|1152|1153|1152|1153|1152.5|1152|1151.5|54235
1609845000000|2021-01-05 11:10:00|1153.5|1152.5|1151|1150.5|1154|1153.5|1151|1150|52931
1609845300000|2021-01-05 11:15:00|1151.5|1151|1151.5|1150.5|1153|1152.5|1151.5|1150.5|34122
1609845600000|2021-01-05 11:20:00|1152|1151|1151.5|1151|1153|1152|1151|1150.5|28691
1609845900000|2021-01-05 11:25:00|1151|1150.5|1151|1150.5|1151.5|1151|1151|1150.5|20987
1609846200000|2021-01-05 11:30:00|1150.5|1150|1151|1150.5|1151.5|1150.5|1150.5|1150|36529
1609846500000|2021-01-05 11:35:00|1150.5|1150|1150|1149|1150.5|1150|1149|1148.5|27773
1609846800000|2021-01-05 11:40:00|1149.5|1148.5|1150|1149.5|1150.5|1150|1149.5|1148.5|14136
1609847100000|2021-01-05 11:45:00|1149.5|1149|1149.5|1149|1150.5|1149.5|1149.5|1149|42728
1609847400000|2021-01-05 11:50:00|1149|1148.5|1151|1150|1151.5|1151|1148.5|1148|137690
1609847700000|2021-01-05 11:55:00|1150.5|1149.5|1150|1149|1150.5|1150|1149|1148|18784
1609848000000|2021-01-05 12:00:00|1151|1149.5|1150|1149|1151|1150|1149|1148.5|79238
1609848300000|2021-01-05 12:05:00|1149.5|1149.5|1149.5|1149|1150.5|1149.5|1148.5|1148|51585
1609848600000|2021-01-05 12:10:00|1150|1149.5|1149.5|1148.5|1150|1149.5|1148.5|1148|37675
1609848900000|2021-01-05 12:15:00|1149|1147.5|1147|1146.5|1149|1148.5|1147|1146.5|63041
1609849200000|2021-01-05 12:20:00|1147.5|1147|1148|1147.5|1148|1147.5|1146.5|1146|84687
1609849500000|2021-01-05 12:25:00|1147.5|1147|1146|1145.5|1148|1147.5|1146|1145.5|48655
1609849800000|2021-01-05 12:30:00|1146.5|1146|1147.5|1147|1147.5|1147|1145|1144.5|57732
1609850100000|2021-01-05 12:35:00|1148|1147.5|1147.5|1147|1148|1147.5|1147|1146.5|36656
1609850400000|2021-01-05 12:40:00|1147|1146.5|1149|1148.5|1149|1148.5|1147|1146.5|20281
1609850700000|2021-01-05 12:45:00|1148.5|1148|1151|1150|1151|1150|1148.5|1148|53072
1609851000000|2021-01-05 12:50:00|1151.5|1150.5|1152.5|1152|1154|1153.5|1151|1150|66863
1609851300000|2021-01-05 12:55:00|1153|1152.5|1153|1152|1153|1152.5|1152|1151|45261
1609851600000|2021-01-05 13:00:00|1153.5|1152.5|1153.5|1152.5|1154|1153.5|1153.5|1152.5|75765
1609851900000|2021-01-05 13:05:00|1153|1152|1151|1150|1153|1152|1150.5|1149.5|36413
1609852200000|2021-01-05 13:10:00|1150.5|1150.5|1151.5|1150.5|1152|1151.5|1150.5|1150|16287
1609852500000|2021-01-05 13:15:00|1151|1150|1149.5|1149|1151|1150|1149.5|1148.5|25871
1609852800000|2021-01-05 13:20:00|1150|1148.5|1149.5|1149|1150.5|1150|1148.5|1148|34805
1609853100000|2021-01-05 13:25:00|1150|1149.5|1149|1148.5|1150.5|1150|1148.5|1148|34520
1609853400000|2021-01-05 13:30:00|1149.5|1149|1149|1148.5|1150|1149.5|1148|1147|47863
1609853700000|2021-01-05 13:35:00|1149.5|1149|1149|1148.5|1150|1149.5|1148.5|1148|16373
1609854000000|2021-01-05 13:40:00|1149.5|1149|1150|1149|1150|1149|1149|1148|21482
1609854300000|2021-01-05 13:45:00|1149.5|1149.5|1150|1149.5|1151|1150.5|1149.5|1149|42733
1609854600000|2021-01-05 13:50:00|1149.5|1149|1148|1147.5|1150|1149.5|1147.5|1147|16106
1609854900000|2021-01-05 13:55:00|1148.5|1148|1147.5|1147|1148.5|1148|1146.5|1146|53995
1609855200000|2021-01-05 14:00:00|1147|1146.5|1147.5|1147|1148|1147.5|1146.5|1146|31930
1609855500000|2021-01-05 14:05:00|1148|1147.5|1148.5|1148|1148.5|1148|1147|1146.5|38941
1609855800000|2021-01-05 14:10:00|1149|1148.5|1150|1149.5|1150.5|1150|1149|1148.5|55406
1609856100000|2021-01-05 14:15:00|1150.5|1150|1151|1150.5|1151.5|1151|1149.5|1149|55016
1609856400000|2021-01-05 14:20:00|1151.5|1151|1151.5|1150.5|1151.5|1151|1149.5|1149|34600
1609856700000|2021-01-05 14:25:00|1152|1151|1152.5|1152|1153|1152|1151.5|1151|52606
1609857000000|2021-01-05 14:30:00|1152|1151.5|1159.5|1159|1160|1159.5|1151|1150.5|329436
1609857300000|2021-01-05 14:35:00|1159|1158.5|1159.5|1159|1161.5|1161|1158.5|1158|127538
1609857600000|2021-01-05 14:40:00|1160|1159.5|1160.5|1159.5|1161.5|1160.5|1159.5|1159|111478
1609857900000|2021-01-05 14:45:00|1161|1160|1163|1162|1163|1162.5|1160|1159.5|99534
1609858200000|2021-01-05 14:50:00|1163.5|1163|1158|1157|1164|1163.5|1157.5|1156.5|113464
1609858500000|2021-01-05 14:55:00|1157.5|1157.5|1158|1157|1160|1159|1157.5|1157|50220
1609858800000|2021-01-05 15:00:00|1158.5|1157.5|1162|1161|1162|1161|1157.5|1157|136576
1609859100000|2021-01-05 15:05:00|1161.5|1161.5|1157.5|1156.5|1161.5|1161.5|1156|1155.5|140733
1609859400000|2021-01-05 15:10:00|1157|1157|1156.5|1156|1157.5|1157|1156.5|1156|90265
1609859700000|2021-01-05 15:15:00|1156|1155.5|1153.5|1152.5|1156.5|1156|1153|1152|83301
1609860000000|2021-01-05 15:20:00|1153|1153.5|1155.5|1154.5|1156|1155.5|1153|1153|82405
1609860300000|2021-01-05 15:25:00|1155|1155|1155.5|1154.5|1156|1155.5|1154.5|1154|51237
1609860600000|2021-01-05 15:30:00|1155|1155|1155.5|1155|1156|1155.5|1153.5|1153|68771
1609860900000|2021-01-05 15:35:00|1156|1155.5|1154|1153.5|1156|1155.5|1154|1153.5|71693
1609861200000|2021-01-05 15:40:00|1154.5|1154|1152.5|1152|1155|1154.5|1151.5|1151|70567
1609861500000|2021-01-05 15:45:00|1153|1152.5|1154.5|1154|1154.5|1154|1152.5|1152|114103
1609861800000|2021-01-05 15:50:00|1155|1154.5|1155.5|1155|1156.5|1156|1154.5|1154|74447
1609862100000|2021-01-05 15:55:00|1155|1154.5|1153|1152.5|1156|1155.5|1152.5|1152|60225
1609862400000|2021-01-05 16:00:00|1152.5|1152|1155.5|1154.5|1155.5|1155|1152.5|1152|77558
1609862700000|2021-01-05 16:05:00|1155|1154|1154.5|1154|1155|1154.5|1153.5|1153|103236
1609863000000|2021-01-05 16:10:00|1155|1153.5|1153.5|1153|1155|1154|1152|1151.5|113211
1609863300000|2021-01-05 16:15:00|1153|1152.5|1154|1153|1154.5|1154|1152.5|1152|106537
1609920000000|2021-01-06 08:00:00|1167|1164.5|1177|1175.5|1177|1175.5|1166.5|1162.5|508221
1609920300000|2021-01-06 08:05:00|1177.5|1176|1177.5|1177|1182|1180.5|1177.5|1176|554702
1609920600000|2021-01-06 08:10:00|1177|1176.5|1183.5|1182.5|1184|1182.5|1176|1175|184578
1609920900000|2021-01-06 08:15:00|1184|1182|1183.5|1183|1184.5|1184|1180.5|1178.5|271171
1609921200000|2021-01-06 08:20:00|1183|1182.5|1183.5|1182.5|1184|1183|1179.5|1179|358441
1609921500000|2021-01-06 08:25:00|1183|1182|1180.5|1180|1184|1183|1180|1179|79972
1609921800000|2021-01-06 08:30:00|1180|1179.5|1182|1181|1182|1181.5|1178|1177|168310
1609922100000|2021-01-06 08:35:00|1181.5|1180.5|1180|1179|1182|1181|1179|1178.5|166505
1609922400000|2021-01-06 08:40:00|1179.5|1179.5|1178|1177.5|1179.5|1179.5|1175.5|1175|167122
1609922700000|2021-01-06 08:45:00|1177.5|1177|1181.5|1181|1182.5|1182|1177|1176.5|177643
1609923000000|2021-01-06 08:50:00|1182|1181.5|1180.5|1179.5|1184|1183.5|1179.5|1179|144599
1609923300000|2021-01-06 08:55:00|1180|1179|1179.5|1179|1181.5|1180.5|1179|1178.5|106201
1609923600000|2021-01-06 09:00:00|1180|1179.5|1182|1181|1182|1181|1178.5|1177.5|58412
1609923900000|2021-01-06 09:05:00|1181.5|1181.5|1184.5|1184|1185|1184.5|1181.5|1181.5|118085
1609924200000|2021-01-06 09:10:00|1185|1184.5|1184.5|1184|1186|1185.5|1184|1183|155364
1609924500000|2021-01-06 09:15:00|1185|1184.5|1189.5|1188.5|1189.5|1188.5|1185|1184.5|185474
1609924800000|2021-01-06 09:20:00|1190|1189|1190|1189|1192|1191|1189|1188|247690
1609925100000|2021-01-06 09:25:00|1189.5|1189.5|1189.5|1189|1191|1190|1189|1188.5|39243
1609925400000|2021-01-06 09:30:00|1189|1188.5|1191|1190.5|1191|1190.5|1189|1188.5|93443
1609925700000|2021-01-06 09:35:00|1191.5|1191|1192|1191.5|1193|1192|1191|1190.5|137748
1609926000000|2021-01-06 09:40:00|1191.5|1191|1195|1194.5|1195|1194.5|1191|1190.5|105078
1609926300000|2021-01-06 09:45:00|1195.5|1195|1198|1197|1198.5|1198|1195.5|1195|260016
1609926600000|2021-01-06 09:50:00|1198.5|1197.5|1202.5|1201.5|1203|1202.5|1197.5|1196.5|595245
1609926900000|2021-01-06 09:55:00|1203|1202|1200|1199.5|1203|1202.5|1198.5|1197.5|170339
1609927200000|2021-01-06 10:00:00|1199.5|1199|1197.5|1197|1200|1199.5|1197.5|1197|110338
1609927500000|2021-01-06 10:05:00|1198|1197.5|1202|1201|1202|1201.5|1198|1197.5|96015
1609927800000|2021-01-06 10:10:00|1201.5|1200.5|1198.5|1197.5|1201.5|1200.5|1196.5|1195.5|114697
1609928100000|2021-01-06 10:15:00|1198|1198|1198|1197|1199.5|1199|1197.5|1196.5|87299
1609928400000|2021-01-06 10:20:00|1198.5|1197.5|1200|1199|1201|1200|1198|1197.5|241823
1609928700000|2021-01-06 10:25:00|1200.5|1199.5|1198.5|1198|1202|1201.5|1198|1197.5|198840
1609929000000|2021-01-06 10:30:00|1199|1198.5|1199.5|1199|1200.5|1200|1199|1198.5|132113
1609929300000|2021-01-06 10:35:00|1200|1199.5|1199|1198.5|1201|1200|1198.5|1198|93552
1609929600000|2021-01-06 10:40:00|1199.5|1199|1199.5|1198.5|1200|1199.5|1198.5|1198|48357
1609929900000|2021-01-06 10:45:00|1200|1199|1199|1198|1200|1199.5|1198|1197.5|91507
1609930200000|2021-01-06 10:50:00|1198.5|1198.5|1202|1201|1202|1201|1198.5|1198|137653
1609930500000|2021-01-06 10:55:00|1201.5|1201.5|1200|1199|1202|1201.5|1199.5|1199|74659
1609930800000|2021-01-06 11:00:00|1199.5|1199.5|1199|1198.5|1199.5|1199.5|1198.5|1197.5|65272
1609931100000|2021-01-06 11:05:00|1199.5|1199|1200|1199.5|1200.5|1200|1199|1199|38457
1609931400000|2021-01-06 11:10:00|1200.5|1200|1200|1199.5|1201|1200|1199|1198.5|40080
1609931700000|2021-01-06 11:15:00|1199.5|1199|1198|1197|1200|1199.5|1198|1197|33628
1609932000000|2021-01-06 11:20:00|1197.5|1196.5|1200.5|1200|1200.5|1200|1197.5|1196.5|94302
1609932300000|2021-01-06 11:25:00|1200|1199.5|1199.5|1199|1202|1201.5|1199.5|1199|50301
1609932600000|2021-01-06 11:30:00|1200|1199.5|1199.5|1199|1200|1199.5|1199|1198.5|16119
1609932900000|2021-01-06 11:35:00|1200|1198.5|1198.5|1197.5|1200|1198.5|1197.5|1196.5|38173
1609933200000|2021-01-06 11:40:00|1198|1197|1198|1197.5|1198|1197.5|1197|1196.5|20014
1609933500000|2021-01-06 11:45:00|1198.5|1198|1198.5|1197.5|1199.5|1199|1198|1197.5|39678
1609933800000|2021-01-06 11:50:00|1199|1198|1197|1196.5|1199|1198|1197|1196.5|61260
1609934100000|2021-01-06 11:55:00|1196.5|1196|1196.5|1196|1197.5|1196.5|1196.5|1196|66925
1609934400000|2021-01-06 12:00:00|1197|1196.5|1201.5|1200.5|1202|1201.5|1195.5|1195|334202
1609934700000|2021-01-06 12:05:00|1201|1201|1203.5|1203|1205|1204|1201|1200|240547
1609935000000|2021-01-06 12:10:00|1203|1202.5|1202.5|1201.5|1203.5|1203|1201.5|1201|92607
1609935300000|2021-01-06 12:15:00|1202|1201|1200|1199.5|1202|1201.5|1200|1199.5|166776
1609935600000|2021-01-06 12:20:00|1200.5|1200|1201.5|1201|1201.5|1201|1200.5|1200|45143
1609935900000|2021-01-06 12:25:00|1202|1201.5|1201|1200.5|1202|1201.5|1200.5|1199.5|30379
1609936200000|2021-01-06 12:30:00|1201.5|1200|1202|1201.5|1202|1201.5|1200.5|1199.5|18147
1609936500000|2021-01-06 12:35:00|1201.5|1201|1201.5|1201|1201.5|1201|1200.5|1200|49062
1609936800000|2021-01-06 12:40:00|1202|1200.5|1201.5|1201|1202|1201|1201|1200.5|34264
1609937100000|2021-01-06 12:45:00|1202|1201.5|1201.5|1200.5|1202|1201.5|1201|1200.5|19709
1609937400000|2021-01-06 12:50:00|1202|1201|1201.5|1201|1202|1201.5|1200.5|1200|21540
1609937700000|2021-01-06 12:55:00|1201|1200.5|1201|1200|1201.5|1201|1201|1200|32093
1609938000000|2021-01-06 13:00:00|1201.5|1200.5|1202.5|1202|1202.5|1202|1201.5|1200.5|42288
1609938300000|2021-01-06 13:05:00|1202|1201.5|1204|1203.5|1204|1203.5|1202|1201.5|76249
1609938600000|2021-01-06 13:10:00|1204.5|1204|1201.5|1200.5|1204.5|1204|1201.5|1200.5|38976
1609938900000|2021-01-06 13:15:00|1201|1200|1201|1200.5|1201|1200.5|1200|1199|60233
1609939200000|2021-01-06 13:20:00|1201.5|1201|1203|1202.5|1203.5|1203|1201|1200.5|45994
1609939500000|2021-01-06 13:25:00|1203.5|1203|1203.5|1203|1204|1203.5|1203.5|1202.5|49791
1609939800000|2021-01-06 13:30:00|1202.5|1202|1204|1203|1204.5|1204|1202|1201.5|113559
1609940100000|2021-01-06 13:35:00|1204.5|1203.5|1204.5|1204|1206.5|1206|1204.5|1203.5|166413
1609940400000|2021-01-06 13:40:00|1205|1203.5|1207|1206.5|1207|1206.5|1204.5|1203.5|31861
1609940700000|2021-01-06 13:45:00|1206.5|1206|1206.5|1206|1207|1206.5|1206|1205.5|56566
1609941000000|2021-01-06 13:50:00|1206|1205.5|1206.5|1206|1207|1206.5|1205.5|1205|68998
1609941300000|2021-01-06 13:55:00|1207|1205.5|1206|1205.5|1207|1206.5|1205.5|1205|25740
1609941600000|2021-01-06 14:00:00|1206.5|1206|1206|1205.5|1207|1206.5|1205.5|1205|24208
1609941900000|2021-01-06 14:05:00|1205.5|1205|1204|1203|1205.5|1205|1202|1201.5|174508
1609942200000|2021-01-06 14:10:00|1203.5|1203.5|1203.5|1203|1206|1205.5|1203.5|1203|86524
1609942500000|2021-01-06 14:15:00|1204|1203.5|1202|1201.5|1204.5|1204|1202|1201.5|96163
1609942800000|2021-01-06 14:20:00|1201.5|1201|1202|1201|1202|1201.5|1200.5|1200|88905
1609943100000|2021-01-06 14:25:00|1201.5|1200.5|1205|1204.5|1205|1204.5|1201|1200.5|57095
1609943400000|2021-01-06 14:30:00|1204.5|1204|1204.5|1204|1206.5|1206|1204|1203|176067
1609943700000|2021-01-06 14:35:00|1205|1204.5|1210|1209.5|1210|1209.5|1205|1204.5|187988
1609944000000|2021-01-06 14:40:00|1209.5|1209|1211|1210|1212|1211.5|1209|1208.5|415616
1609944300000|2021-01-06 14:45:00|1211.5|1210.5|1212.5|1212.5|1214|1213.5|1211|1210|191668
1609944600000|2021-01-06 14:50:00|1213|1212|1213.5|1212.5|1214|1213.5|1211.5|1211|87346
1609944900000|2021-01-06 14:55:00|1214|1213|1214|1213|1214|1213|1212.5|1212|29034
1609945200000|2021-01-06 15:00:00|1214.5|1214|1214|1213.5|1215|1214|1212|1211|147179
1609945500000|2021-01-06 15:05:00|1214.5|1214|1215.5|1214.5|1216|1215|1213|1212.5|138732
1609945800000|2021-01-06 15:10:00|1216|1215|1216.5|1216|1217|1216|1214.5|1214|73306
1609946100000|2021-01-06 15:15:00|1217|1216.5|1219|1218.5|1219.5|1219|1216.5|1216|148295
1609946400000|2021-01-06 15:20:00|1218.5|1218|1217.5|1216.5|1219.5|1219|1217|1216.5|117149
1609946700000|2021-01-06 15:25:00|1217|1216|1217.5|1217|1218.5|1218|1216|1215.5|89910
1609947000000|2021-01-06 15:30:00|1218|1217.5|1219|1218|1219.5|1219|1217|1216.5|64414
1609947300000|2021-01-06 15:35:00|1219.5|1218.5|1218|1217.5|1220|1219|1217.5|1217|70227
1609947600000|2021-01-06 15:40:00|1218.5|1218|1217|1216.5|1218.5|1218|1216|1215.5|107259
1609947900000|2021-01-06 15:45:00|1216.5|1216|1217.5|1217|1218.5|1218|1216|1215.5|140785
1609948200000|2021-01-06 15:50:00|1218|1217.5|1217|1216.5|1218.5|1218|1216.5|1216|128009
1609948500000|2021-01-06 15:55:00|1217.5|1217|1215.5|1215|1217.5|1217|1215|1214.5|89429
1609948800000|2021-01-06 16:00:00|1216|1215.5|1218|1217.5|1218|1217.5|1215|1214.5|52171
1609949100000|2021-01-06 16:05:00|1217.5|1217|1217.5|1217|1218|1217.5|1216.5|1216|94276
1609949400000|2021-01-06 16:10:00|1217|1216.5|1218.5|1217.5|1218.5|1218|1216|1215.5|184864
1609949700000|2021-01-06 16:15:00|1218|1218|1218.5|1217.5|1219|1218.5|1217.5|1217|78995
1610006400000|2021-01-07 08:00:00|1231|1230|1234|1232.5|1237|1235|1230.5|1226.5|239149
1610006700000|2021-01-07 08:05:00|1233.5|1232|1227|1225.5|1233.5|1232.5|1226|1225.5|192902
1610007000000|2021-01-07 08:10:00|1227.5|1226|1222.5|1221|1227.5|1226.5|1221.5|1221|185441
1610007300000|2021-01-07 08:15:00|1223|1221.5|1228|1227|1228.5|1228|1223|1221.5|88842
1610007600000|2021-01-07 08:20:00|1227.5|1227.5|1229.5|1228.5|1230|1229.5|1227|1226|64546
1610007900000|2021-01-07 08:25:00|1230|1229|1231|1230.5|1231.5|1231|1228|1227|167967
1610008200000|2021-01-07 08:30:00|1230.5|1230|1226.5|1226|1231|1230|1226.5|1226|195146
1610008500000|2021-01-07 08:35:00|1227|1226.5|1230.5|1230|1231.5|1231|1226.5|1226|100255
1610008800000|2021-01-07 08:40:00|1231|1230.5|1234.5|1234|1235|1234.5|1230|1229.5|154907
1610009100000|2021-01-07 08:45:00|1234|1233.5|1233.5|1233|1235|1234.5|1233.5|1233|65074
1610009400000|2021-01-07 08:50:00|1233|1232.5|1236.5|1236|1237|1236.5|1232|1231.5|259873
1610009700000|2021-01-07 08:55:00|1237|1236.5|1237|1236.5|1239|1238.5|1237|1236.5|106583
1610010000000|2021-01-07 09:00:00|1236.5|1236|1235|1234.5|1237.5|1237|1234.5|1234|107637
1610010300000|2021-01-07 09:05:00|1235.5|1235|1237|1236.5|1238|1237.5|1235.5|1234.5|95403
1610010600000|2021-01-07 09:10:00|1237.5|1236|1238|1237.5|1238.5|1238|1236.5|1236|101088
1610010900000|2021-01-07 09:15:00|1237.5|1237|1239.5|1239|1239.5|1239|1237.5|1237|44549
1610011200000|2021-01-07 09:20:00|1239|1238.5|1241.5|1240.5|1242|1241|1237.5|1236.5|217026
1610011500000|2021-01-07 09:25:00|1241|1240|1240|1239|1241.5|1241|1239|1238.5|97291
1610011800000|2021-01-07 09:30:00|1240.5|1239.5|1238.5|1238|1240.5|1240|1238.5|1238|149438
1610012100000|2021-01-07 09:35:00|1239|1238.5|1239.5|1238.5|1239.5|1239|1238|1237|92664
1610012400000|2021-01-07 09:40:00|1239|1237.5|1239.5|1239|1240|1239.5|1238|1237|108161
1610012700000|2021-01-07 09:45:00|1240|1239.5|1239.5|1239|1240|1239.5|1238.5|1238|40049
1610013000000|2021-01-07 09:50:00|1240|1239.5|1240|1239.5|1240.5|1240|1239.5|1239|109950
1610013300000|2021-01-07 09:55:00|1239.5|1239|1242.5|1241.5|1242.5|1241.5|1239|1238.5|90208
1610013600000|2021-01-07 10:00:00|1242|1241|1240.5|1240|1242|1241.5|1239|1238.5|60905
1610013900000|2021-01-07 10:05:00|1241|1240.5|1241|1240.5|1241.5|1241|1240.5|1240|27169
1610014200000|2021-01-07 10:10:00|1241.5|1241|1242|1241|1242.5|1242|1241|1240.5|89922
1610014500000|2021-01-07 10:15:00|1241.5|1241.5|1242.5|1242|1243|1242.5|1241.5|1241|33894
1610014800000|2021-01-07 10:20:00|1243|1242.5|1242.5|1241.5|1244|1243.5|1242.5|1241.5|52586
1610015100000|2021-01-07 10:25:00|1243|1242|1242.5|1241.5|1243|1242.5|1242.5|1241.5|13619
1610015400000|2021-01-07 10:30:00|1243|1242|1242.5|1242|1243|1242.5|1242|1241.5|26192
1610015700000|2021-01-07 10:35:00|1242|1241.5|1241.5|1241|1243|1242.5|1241|1240|71590
1610016000000|2021-01-07 10:40:00|1241|1240.5|1240.5|1239.5|1241.5|1241|1240.5|1239.5|42079
1610016300000|2021-01-07 10:45:00|1240|1238.5|1238.5|1238|1240.5|1239|1238.5|1238|64606
1610016600000|2021-01-07 10:50:00|1238|1237.5|1237.5|1237|1238|1237.5|1237|1236.5|127182
1610016900000|2021-01-07 10:55:00|1238|1237.5|1237.5|1237|1238|1237.5|1237|1236.5|26704
1610017200000|2021-01-07 11:00:00|1237|1236.5|1236|1235|1237.5|1237|1235|1234.5|138900
1610017500000|2021-01-07 11:05:00|1235.5|1234.5|1236.5|1235.5|1237|1236.5|1235|1234|51555
1610017800000|2021-01-07 11:10:00|1236|1236|1236.5|1235.5|1237|1236|1235|1234.5|67431
1610018100000|2021-01-07 11:15:00|1236|1236|1235.5|1234.5|1237|1236.5|1235|1234.5|39487
1610018400000|2021-01-07 11:20:00|1235|1234|1234.5|1233.5|1235.5|1234.5|1234|1233.5|30446
1610018700000|2021-01-07 11:25:00|1233.5|1233|1234.5|1234|1234.5|1234|1233|1232.5|74603
1610019000000|2021-01-07 11:30:00|1235|1234.5|1237.5|1236.5|1237.5|1237|1235|1234.5|48318
1610019300000|2021-01-07 11:35:00|1238|1237|1238|1237.5|1238|1237.5|1237.5|1237|13370
1610019600000|2021-01-07 11:40:00|1237.5|1237|1237|1236.5|1238|1237.5|1236.5|1236|28618
1610019900000|2021-01-07 11:45:00|1236.5|1236|1239.5|1238.5|1239.5|1238.5|1236.5|1236|37490
1610020200000|2021-01-07 11:50:00|1239|1239|1239.5|1239|1239.5|1239|1238|1237.5|63221
1610020500000|2021-01-07 11:55:00|1239|1238.5|1238.5|1238|1239.5|1239|1238|1237|53447
1610020800000|2021-01-07 12:00:00|1239|1238.5|1239|1238.5|1240|1239.5|1238.5|1238|32005
1610021100000|2021-01-07 12:05:00|1239.5|1239|1238.5|1238|1239.5|1239|1238.5|1238|7239
1610021400000|2021-01-07 12:10:00|1239|1238.5|1238|1237.5|1239|1238.5|1238|1237.5|18504
1610021700000|2021-01-07 12:15:00|1237.5|1237|1237.5|1237|1238.5|1237.5|1237|1236.5|20559
1610022000000|2021-01-07 12:20:00|1237|1236.5|1237.5|1236.5|1237.5|1237|1237|1236|48802
1610022300000|2021-01-07 12:25:00|1237|1237|1237|1236.5|1237.5|1237|1237|1236.5|12469
1610022600000|2021-01-07 12:30:00|1237.5|1237|1237.5|1237|1238|1237.5|1237|1237|18937
1610022900000|2021-01-07 12:35:00|1238|1236.5|1237.5|1237|1238|1237.5|1237.5|1236.5|15900
1610023200000|2021-01-07 12:40:00|1237|1236.5|1236.5|1236|1237.5|1236.5|1236|1235.5|59588
1610023500000|2021-01-07 12:45:00|1236|1235.5|1236|1235.5|1236.5|1236|1236|1235.5|11846
1610023800000|2021-01-07 12:50:00|1235.5|1235|1236|1235.5|1236|1235.5|1234.5|1234|56124
1610024100000|2021-01-07 12:55:00|1236.5|1236|1237|1236.5|1237|1236.5|1236|1235.5|15506
1610024400000|2021-01-07 13:00:00|1237.5|1237|1236.5|1236|1237.5|1237|1236.5|1236|15330
1610024700000|2021-01-07 13:05:00|1236|1235.5|1237|1236.5|1237|1236.5|1236|1235.5|19638
1610025000000|2021-01-07 13:10:00|1236.5|1236|1236|1235.5|1238|1237|1236|1235.5|33463
1610025300000|2021-01-07 13:15:00|1235.5|1235|1235|1234.5|1236|1235.5|1235|1234.5|29942
1610025600000|2021-01-07 13:20:00|1235.5|1235|1235.5|1235|1236.5|1236|1235|1234.5|49078
1610025900000|2021-01-07 13:25:00|1235|1234.5|1233.5|1233|1235.5|1234.5|1233|1232.5|107264
1610026200000|2021-01-07 13:30:00|1234|1232.5|1236|1235|1236|1235.5|1233|1232.5|30396
1610026500000|2021-01-07 13:35:00|1235.5|1235.5|1236.5|1235.5|1236.5|1236|1234.5|1234|75388
1610026800000|2021-01-07 13:40:00|1236|1235|1235.5|1235|1236.5|1235.5|1235.5|1234.5|31544
1610027100000|2021-01-07 13:45:00|1236|1235.5|1235|1234|1237|1236.5|1234.5|1234|59483
1610027400000|2021-01-07 13:50:00|1235.5|1234.5|1235|1234.5|1235.5|1235|1234.5|1234|74573
1610027700000|2021-01-07 13:55:00|1235.5|1235|1237|1236.5|1237.5|1237|1235.5|1235|53754
1610028000000|2021-01-07 14:00:00|1237.5|1237|1238.5|1238|1239|1238|1237|1236|57214
1610028300000|2021-01-07 14:05:00|1238|1237.5|1242|1241.5|1242|1241.5|1238|1237.5|239025
1610028600000|2021-01-07 14:10:00|1241.5|1241|1241|1240.5|1242.5|1242|1239|1238.5|78197
1610028900000|2021-01-07 14:15:00|1241.5|1240|1242|1241.5|1243|1242.5|1241|1240|71305
1610029200000|2021-01-07 14:20:00|1241.5|1241|1243|1242|1244|1243.5|1241|1240.5|77487
1610029500000|2021-01-07 14:25:00|1242.5|1241.5|1244|1243.5|1244|1243.5|1242|1241|62554
1610029800000|2021-01-07 14:30:00|1243.5|1243|1247.5|1246.5|1248.5|1248|1243.5|1242.5|222838
1610030100000|2021-01-07 14:35:00|1247|1246|1247.5|1247|1249.5|1248.5|1245|1244.5|202190
1610030400000|2021-01-07 14:40:00|1247|1246.5|1247|1246.5|1249.5|1249|1245|1244.5|125300
1610030700000|2021-01-07 14:45:00|1247.5|1247|1248|1247.5|1249.5|1249|1247.5|1246.5|62291
1610031000000|2021-01-07 14:50:00|1248.5|1248|1249.5|1248.5|1249.5|1249|1248|1247.5|122712
1610031300000|2021-01-07 14:55:00|1249|1249|1249.5|1248.5|1250|1249.5|1248.5|1248|420052
1610031600000|2021-01-07 15:00:00|1249|1248|1253|1252|1253.5|1252.5|1249|1248|474259
1610031900000|2021-01-07 15:05:00|1253.5|1252.5|1252|1251|1254|1253|1251|1250.5|85583
1610032200000|2021-01-07 15:10:00|1251.5|1251.5|1248.5|1247.5|1252.5|1251.5|1248|1247.5|99471
1610032500000|2021-01-07 15:15:00|1248|1248|1250|1249.5|1250|1249.5|1248|1247.5|88418
1610032800000|2021-01-07 15:20:00|1250.5|1250|1251|1250.5|1252.5|1252|1250.5|1250|125622
1610033100000|2021-01-07 15:25:00|1251.5|1251|1253.5|1253|1253.5|1253|1251|1250.5|47946
1610033400000|2021-01-07 15:30:00|1254|1252.5|1254|1253.5|1254.5|1253.5|1252.5|1252|103562
1610033700000|2021-01-07 15:35:00|1254.5|1254|1255|1254.5|1255|1254.5|1254|1253|178711
1610034000000|2021-01-07 15:40:00|1254.5|1254|1255.5|1255|1255.5|1255|1254|1253|318065
1610034300000|2021-01-07 15:45:00|1255|1254.5|1255.5|1254.5|1256|1255.5|1254|1253.5|83259
1610034600000|2021-01-07 15:50:00|1255|1255|1255.5|1255|1256.5|1255.5|1254.5|1254|102105
1610034900000|2021-01-07 15:55:00|1256|1255.5|1255|1254.5|1257|1256.5|1254.5|1254|100148
1610035200000|2021-01-07 16:00:00|1254.5|1254|1255.5|1254.5|1256.5|1256|1253.5|1253|119750
1610035500000|2021-01-07 16:05:00|1255|1254|1252.5|1252|1255|1254.5|1251|1250.5|178808
1610035800000|2021-01-07 16:10:00|1253|1252.5|1255|1254|1255|1254.5|1252.5|1252|155263
1610036100000|2021-01-07 16:15:00|1254.5|1253.5|1255.5|1254.5|1256.5|1256|1254|1253.5|130442
1610092800000|2021-01-08 08:00:00|1250|1246|1244.5|1243|1251|1249|1238.5|1235.5|839207
1610093100000|2021-01-08 08:05:00|1244|1243.5|1232.5|1231|1245|1244|1232|1231|383135
1610093400000|2021-01-08 08:10:00|1233|1231.5|1237|1236|1238|1237|1232.5|1231.5|132264
1610093700000|2021-01-08 08:15:00|1237.5|1236.5|1238.5|1238|1238.5|1238|1236|1235|120854
1610094000000|2021-01-08 08:20:00|1239|1238.5|1236|1235.5|1240|1239.5|1235.5|1235|177388
1610094300000|2021-01-08 08:25:00|1235.5|1235|1232|1231|1237|1236.5|1231.5|1231|184571
1610094600000|2021-01-08 08:30:00|1232.5|1231.5|1231|1230|1233.5|1233|1230|1229.5|183229
1610094900000|2021-01-08 08:35:00|1230.5|1230.5|1232.5|1232|1232.5|1232|1229|1228.5|83787
1610095200000|2021-01-08 08:40:00|1233|1232.5|1233|1232.5|1234|1233.5|1232.5|1231.5|67807
1610095500000|2021-01-08 08:45:00|1232.5|1232|1230.5|1229.5|1232.5|1232.5|1229.5|1229|145426
1610095800000|2021-01-08 08:50:00|1230|1229|1226.5|1225.5|1230.5|1230|1226|1225.5|246921
1610096100000|2021-01-08 08:55:00|1227|1226|1224.5|1224|1227.5|1226.5|1224|1223|134476
1610096400000|2021-01-08 09:00:00|1224|1223.5|1221|1220.5|1224|1223.5|1220.5|1220|216083
1610096700000|2021-01-08 09:05:00|1221.5|1221|1216|1215.5|1221.5|1221|1215.5|1214.5|298188
1610097000000|2021-01-08 09:10:00|1215.5|1215|1217|1216.5|1217|1216.5|1214.5|1214|236520
1610097300000|2021-01-08 09:15:00|1217.5|1217|1216.5|1215.5|1218.5|1218|1216|1215.5|237859
1610097600000|2021-01-08 09:20:00|1216|1215|1215.5|1214.5|1216.5|1215|1212|1211.5|236949
1610097900000|2021-01-08 09:25:00|1216|1215|1217.5|1216.5|1218|1217.5|1215.5|1215|188928
1610098200000|2021-01-08 09:30:00|1218|1217|1216|1215.5|1218.5|1218|1214.5|1214|140515
1610098500000|2021-01-08 09:35:00|1216.5|1216|1219.5|1219|1219.5|1219|1216|1215.5|134196
1610098800000|2021-01-08 09:40:00|1220|1219.5|1220|1219.5|1220|1219.5|1218|1217.5|91185
1610099100000|2021-01-08 09:45:00|1219.5|1219|1219|1218|1220|1219.5|1218.5|1218|79944
1610099400000|2021-01-08 09:50:00|1218.5|1218.5|1218.5|1217.5|1220|1219.5|1218.5|1217.5|72509
1610099700000|2021-01-08 09:55:00|1219|1218|1222|1221.5|1223|1222|1218.5|1218|140171
1610100000000|2021-01-08 10:00:00|1222.5|1222|1224.5|1224|1224.5|1224|1222|1222|123071
1610100300000|2021-01-08 10:05:00|1225|1224.5|1226|1225.5|1226.5|1226|1224.5|1223.5|87319
1610100600000|2021-01-08 10:10:00|1225.5|1225|1224|1223.5|1226.5|1226|1224|1223.5|77531
1610100900000|2021-01-08 10:15:00|1223.5|1223|1220|1219.5|1223.5|1223.5|1219.5|1219|85643
1610101200000|2021-01-08 10:20:00|1220.5|1220|1221|1220|1222.5|1222|1220|1219.5|55729
1610101500000|2021-01-08 10:25:00|1221.5|1220.5|1221|1220.5|1222|1221.5|1221|1220|60598
1610101800000|2021-01-08 10:30:00|1221.5|1221|1220|1219.5|1223|1222.5|1220|1219.5|36033
1610102100000|2021-01-08 10:35:00|1219.5|1219|1218.5|1218|1219.5|1219|1218|1217.5|61044
1610102400000|2021-01-08 10:40:00|1218|1217.5|1214.5|1213.5|1218.5|1218|1213.5|1213|127081
1610102700000|2021-01-08 10:45:00|1215|1214|1216.5|1216|1217.5|1217|1215|1214|55622
1610103000000|2021-01-08 10:50:00|1216|1215.5|1215.5|1215|1218|1217.5|1215.5|1215|91934
1610103300000|2021-01-08 10:55:00|1216|1215.5|1217|1216.5|1217.5|1217|1215.5|1215|64298
1610103600000|2021-01-08 11:00:00|1217.5|1217|1217|1216|1218|1217.5|1216|1215.5|66723
1610103900000|2021-01-08 11:05:00|1217.5|1216.5|1219|1218|1219|1218.5|1216.5|1216|107208
1610104200000|2021-01-08 11:10:00|1218.5|1218.5|1220.5|1220|1220.5|1220|1218.5|1217.5|117967
1610104500000|2021-01-08 11:15:00|1221|1220.5|1219|1218|1221.5|1221|1219|1218|97905
1610104800000|2021-01-08 11:20:00|1219.5|1218.5|1221.5|1221|1221.5|1221|1219.5|1218|51940
1610105100000|2021-01-08 11:25:00|1222|1221.5|1221.5|1221|1222|1221.5|1221|1220.5|54564
1610105400000|2021-01-08 11:30:00|1221|1220.5|1220|1219|1221.5|1221|1220|1219|77161
1610105700000|2021-01-08 11:35:00|1219.5|1219.5|1220|1219.5|1220|1219.5|1218.5|1218|45518
1610106000000|2021-01-08 11:40:00|1220.5|1220|1220.5|1220|1221.5|1221|1220|1219.5|51578
1610106300000|2021-01-08 11:45:00|1221|1220.5|1220|1219.5|1221.5|1221|1220|1219.5|53983
1610106600000|2021-01-08 11:50:00|1220.5|1219|1221.5|1221|1221.5|1221|1220|1219|35691
1610106900000|2021-01-08 11:55:00|1222|1220.5|1219|1218.5|1222|1220.5|1219|1218.5|45721
1610107200000|2021-01-08 12:00:00|1219.5|1219|1219.5|1219|1220|1219.5|1219.5|1218.5|56585
1610107500000|2021-01-08 12:05:00|1219|1218.5|1218|1217.5|1219|1218.5|1217|1216.5|81017
1610107800000|2021-01-08 12:10:00|1218.5|1218|1220.5|1219.5|1221|1220.5|1218.5|1218|79373
1610108100000|2021-01-08 12:15:00|1221|1220|1223|1222|1223.5|1222.5|1220|1219.5|144500
1610108400000|2021-01-08 12:20:00|1223.5|1222.5|1222.5|1222|1224|1223.5|1222.5|1221.5|124233
1610108700000|2021-01-08 12:25:00|1222|1221.5|1222|1221.5|1223.5|1223|1221|1220.5|90476
1610109000000|2021-01-08 12:30:00|1222.5|1222|1220.5|1219.5|1222.5|1222|1219|1218.5|130754
1610109300000|2021-01-08 12:35:00|1220|1219|1218.5|1218|1220.5|1220|1218.5|1218|42587
1610109600000|2021-01-08 12:40:00|1219|1218.5|1217.5|1217|1219.5|1219|1217|1216.5|104453
1610109900000|2021-01-08 12:45:00|1218|1217.5|1217.5|1216.5|1219|1218.5|1217|1216|287146
1610110200000|2021-01-08 12:50:00|1217|1217|1218|1217.5|1218.5|1218|1217|1216|101342
1610110500000|2021-01-08 12:55:00|1217.5|1217|1217.5|1217|1218|1217.5|1217|1216|92465
1610110800000|2021-01-08 13:00:00|1218|1217.5|1218.5|1218|1218.5|1218|1217.5|1217|58196
1610111100000|2021-01-08 13:05:00|1219|1218.5|1219.5|1218.5|1219.5|1219|1218.5|1218|23250
1610111400000|2021-01-08 13:10:00|1219|1219|1219.5|1219|1219.5|1219|1219|1218.5|7656
1610111700000|2021-01-08 13:15:00|1220|1219.5|1219.5|1219|1220|1219.5|1219.5|1219|37560
1610112000000|2021-01-08 13:20:00|1219|1218.5|1220|1219.5|1220|1219.5|1219|1218.5|20087
1610112300000|2021-01-08 13:25:00|1220.5|1220|1220.5|1220|1221|1220.5|1220|1219|116427
1610112600000|2021-01-08 13:30:00|1220|1219.5|1219.5|1219|1220.5|1220|1218.5|1217.5|110431
1610112900000|2021-01-08 13:35:00|1219|1218.5|1219.5|1219|1219.5|1219|1218|1217|109075
1610113200000|2021-01-08 13:40:00|1220|1219.5|1221.5|1221|1221.5|1221|1219.5|1219|75817
1610113500000|2021-01-08 13:45:00|1221|1220.5|1220.5|1220|1221|1220.5|1220.5|1220|35420
1610113800000|2021-01-08 13:50:00|1221|1220.5|1218|1217|1221.5|1221|1217.5|1217|55366
1610114100000|2021-01-08 13:55:00|1218.5|1217.5|1217.5|1217|1218.5|1218|1217|1216.5|22558
1610114400000|2021-01-08 14:00:00|1217|1216.5|1218.5|1218|1218.5|1218|1217|1216|23681
1610114700000|2021-01-08 14:05:00|1219|1218.5|1219|1218.5|1220.5|1220|1218.5|1218|42478
1610115000000|2021-01-08 14:10:00|1218.5|1218|1220|1219|1220|1219|1218|1217|29230
1610115300000|2021-01-08 14:15:00|1219.5|1218.5|1220|1219.5|1220|1219.5|1219|1218.5|15148
1610115600000|2021-01-08 14:20:00|1219.5|1219|1218.5|1218|1220|1219|1218.5|1218|58214
1610115900000|2021-01-08 14:25:00|1219|1218.5|1219.5|1219|1220|1219.5|1219|1218|34234
1610116200000|2021-01-08 14:30:00|1220|1219.5|1219|1218.5|1221.5|1221|1219|1218.5|119153
1610116500000|2021-01-08 14:35:00|1219.5|1219|1215|1214.5|1219.5|1219|1215|1214.5|81519
1610116800000|2021-01-08 14:40:00|1215.5|1215|1218|1217.5|1218.5|1218|1215|1214.5|131816
1610117100000|2021-01-08 14:45:00|1217|1217|1216.5|1215.5|1217|1217|1215|1214.5|79559
1610117400000|2021-01-08 14:50:00|1216|1216|1212|1211.5|1216|1216|1212|1211.5|129972
1610117700000|2021-01-08 14:55:00|1211.5|1211|1213|1212.5|1213.5|1213|1211.5|1211|83088
1610118000000|2021-01-08 15:00:00|1213.5|1213|1215|1214.5|1216.5|1215.5|1213.5|1213|213993
1610118300000|2021-01-08 15:05:00|1215.5|1215|1217.5|1216.5|1217.5|1217|1215|1214.5|132122
1610118600000|2021-01-08 15:10:00|1217|1217|1217|1216.5|1219|1218.5|1217|1216.5|105792
1610118900000|2021-01-08 15:15:00|1216.5|1216|1217.5|1217|1218.5|1218|1216|1215.5|92637
1610119200000|2021-01-08 15:20:00|1218|1217.5|1215.5|1215|1218.5|1218|1215.5|1215|83171
1610119500000|2021-01-08 15:25:00|1216|1215.5|1212.5|1211.5|1216|1215.5|1212|1211.5|149486
1610119800000|2021-01-08 15:30:00|1213|1212|1214.5|1213.5|1215|1214.5|1213|1212|90362
1610120100000|2021-01-08 15:35:00|1214|1214|1214|1213.5|1214.5|1214|1213|1212.5|64389
1610120400000|2021-01-08 15:40:00|1214.5|1214|1214|1213.5|1215|1214.5|1213.5|1213|80345
1610120700000|2021-01-08 15:45:00|1214.5|1214|1216|1215.5|1216.5|1216|1213.5|1213|123505
1610121000000|2021-01-08 15:50:00|1216.5|1216|1215|1214.5|1217|1216.5|1214.5|1214|99662
1610121300000|2021-01-08 15:55:00|1215.5|1215|1214|1213.5|1215.5|1215|1214|1213.5|81459
1610121600000|2021-01-08 16:00:00|1214.5|1214|1212.5|1212|1214.5|1214|1212.5|1212|149797
1610121900000|2021-01-08 16:05:00|1212|1211.5|1209.5|1209|1212|1211.5|1209.5|1209|395439
1610122200000|2021-01-08 16:10:00|1210|1209.5|1211|1210|1211|1210.5|1209|1208.5|177169
1610122500000|2021-01-08 16:15:00|1210.5|1210.5|1209.5|1208.5|1211|1210.5|1209|1208.5|113319
1610352000000|2021-01-11 08:00:00|1205|1200|1205|1203.5|1212.5|1210.5|1202.5|1200|740845
1610352300000|2021-01-11 08:05:00|1205.5|1204|1214.5|1213|1214.5|1213.5|1205.5|1204|136565
1610352600000|2021-01-11 08:10:00|1214|1213.5|1213.5|1212.5|1217.5|1216|1213.5|1212.5|109983
1610352900000|2021-01-11 08:15:00|1213|1212|1219|1218|1219.5|1218|1209.5|1208.5|138563
1610353200000|2021-01-11 08:20:00|1219.5|1218.5|1215|1214|1221|1220|1214.5|1214|142046
1610353500000|2021-01-11 08:25:00|1214.5|1213.5|1219.5|1218.5|1219.5|1218.5|1212.5|1211.5|163750
1610353800000|2021-01-11 08:30:00|1220.5|1220|1214.5|1214|1220.5|1220|1214|1213.5|115364
1610354100000|2021-01-11 08:35:00|1215|1213.5|1217.5|1217|1219|1218|1213.5|1213|67173
1610354400000|2021-01-11 08:40:00|1218|1217.5|1216.5|1216|1219.5|1219|1216.5|1216|62308
1610354700000|2021-01-11 08:45:00|1217|1216.5|1220|1219.5|1220|1219.5|1216.5|1216.5|42801
1610355000000|2021-01-11 08:50:00|1220.5|1220|1221.5|1220.5|1221.5|1220.5|1220|1219.5|57871
1610355300000|2021-01-11 08:55:00|1221|1220|1225|1224.5|1225|1224.5|1220.5|1220|65026
1610355600000|2021-01-11 09:00:00|1224.5|1224|1225|1224.5|1226.5|1226|1224|1223.5|83588
1610355900000|2021-01-11 09:05:00|1225.5|1225|1225|1224|1227|1226.5|1224.5|1224|100729
1610356200000|2021-01-11 09:10:00|1224.5|1224.5|1223|1222|1225|1224.5|1222.5|1222|53992
1610356500000|2021-01-11 09:15:00|1222.5|1222.5|1220.5|1220|1223|1222.5|1220.5|1219.5|33024
1610356800000|2021-01-11 09:20:00|1220|1219.5|1223|1222.5|1223|1222.5|1219.5|1219|71225
1610357100000|2021-01-11 09:25:00|1223.5|1223|1220.5|1220|1223.5|1223|1220.5|1220|55577
1610357400000|2021-01-11 09:30:00|1221|1220.5|1222|1221|1222|1221.5|1220|1219.5|99580
1610357700000|2021-01-11 09:35:00|1221.5|1221.5|1221.5|1221|1223.5|1222.5|1221|1220.5|68835
1610358000000|2021-01-11 09:40:00|1222|1221.5|1221.5|1221|1223|1222.5|1221.5|1221|33178
1610358300000|2021-01-11 09:45:00|1221|1220.5|1221.5|1220.5|1222|1221.5|1220.5|1220|39122
1610358600000|2021-01-11 09:50:00|1222|1221|1221|1220.5|1222|1221|1221|1220|25186
1610358900000|2021-01-11 09:55:00|1220.5|1220|1220|1219.5|1221.5|1221|1220|1219.5|20536
1610359200000|2021-01-11 10:00:00|1220.5|1220|1221|1220.5|1221.5|1221|1220.5|1219.5|30474
1610359500000|2021-01-11 10:05:00|1221.5|1221|1222.5|1222|1223|1222.5|1221|1220.5|27187
1610359800000|2021-01-11 10:10:00|1223|1222.5|1222|1221.5|1224|1223.5|1221.5|1221|50032
1610360100000|2021-01-11 10:15:00|1222.5|1222|1222|1221.5|1222.5|1222|1222|1221.5|20151
1610360400000|2021-01-11 10:20:00|1222.5|1222|1221.5|1221|1222.5|1222|1221.5|1221|10303
1610360700000|2021-01-11 10:25:00|1222|1221.5|1222.5|1222|1222.5|1222|1221.5|1221|28639
1610361000000|2021-01-11 10:30:00|1223|1222.5|1222|1221.5|1223|1222.5|1221.5|1221|31989
1610361300000|2021-01-11 10:35:00|1221.5|1221|1222.5|1222|1224.5|1223|1221.5|1221|108164
1610361600000|2021-01-11 10:40:00|1223|1221.5|1221.5|1221|1223|1222|1221|1220.5|27664
1610361900000|2021-01-11 10:45:00|1222|1221.5|1221.5|1220.5|1223|1222.5|1221.5|1220.5|28461
1610362200000|2021-01-11 10:50:00|1221|1221|1220|1219|1221.5|1221|1219.5|1218.5|56499
1610362500000|2021-01-11 10:55:00|1220.5|1219.5|1219.5|1219|1221|1220.5|1219.5|1219|49201
1610362800000|2021-01-11 11:00:00|1219|1218.5|1220|1219.5|1220.5|1220|1218|1217.5|86297
1610363100000|2021-01-11 11:05:00|1219.5|1219|1218|1217.5|1219.5|1219|1218|1217.5|31438
1610363400000|2021-01-11 11:10:00|1217.5|1217|1216|1215|1218.5|1217.5|1215.5|1215|48273
1610363700000|2021-01-11 11:15:00|1215.5|1214.5|1215|1214.5|1215.5|1215|1214|1213.5|85298
1610364000000|2021-01-11 11:20:00|1215.5|1215|1216|1215.5|1217|1216.5|1215.5|1215|58735
1610364300000|2021-01-11 11:25:00|1215.5|1215|1216.5|1215.5|1216.5|1216|1215.5|1215|35584
1610364600000|2021-01-11 11:30:00|1216|1215|1215.5|1215|1216.5|1216|1215.5|1215|45013
1610364900000|2021-01-11 11:35:00|1216|1215.5|1215.5|1215|1216|1215.5|1215|1214|55607
1610365200000|2021-01-11 11:40:00|1215|1214.5|1216|1215.5|1216.5|1215.5|1214|1213.5|33402
1610365500000|2021-01-11 11:45:00|1215.5|1215|1215|1214|1216|1215.5|1214|1213.5|39223
1610365800000|2021-01-11 11:50:00|1214.5|1214.5|1215.5|1215|1216|1215|1214.5|1214|8639
1610366100000|2021-01-11 11:55:00|1215|1214.5|1217|1216.5|1217.5|1217|1215|1214.5|38559
1610366400000|2021-01-11 12:00:00|1217.5|1217|1219|1218.5|1219.5|1219|1217.5|1217|100791
1610366700000|2021-01-11 12:05:00|1218.5|1218|1220.5|1220|1220.5|1220|1218|1217.5|74247
1610367000000|2021-01-11 12:10:00|1220|1219.5|1222|1221|1222|1221|1220|1219.5|41044
1610367300000|2021-01-11 12:15:00|1221.5|1221.5|1220.5|1220|1222|1221.5|1220|1219.5|40537
1610367600000|2021-01-11 12:20:00|1220|1219.5|1220.5|1220|1220.5|1220|1220|1219.5|22309
1610367900000|2021-01-11 12:25:00|1220|1219.5|1222|1221.5|1222|1221.5|1219.5|1218.5|57146
1610368200000|2021-01-11 12:30:00|1222.5|1222|1221|1220|1222.5|1222|1221|1220|30481
1610368500000|2021-01-11 12:35:00|1220.5|1220.5|1221|1220|1221|1220.5|1220|1219.5|19711
1610368800000|2021-01-11 12:40:00|1220.5|1220.5|1222.5|1222|1222.5|1222|1220.5|1220.5|63701
1610369100000|2021-01-11 12:45:00|1223|1222.5|1221|1220.5|1223|1222.5|1221|1220.5|36277
1610369400000|2021-01-11 12:50:00|1221.5|1220|1221.5|1221|1222.5|1221.5|1221.5|1220|38672
1610369700000|2021-01-11 12:55:00|1221|1220.5|1220|1219.5|1221.5|1221|1220|1219.5|47459
1610370000000|2021-01-11 13:00:00|1219.5|1219|1216.5|1216|1219.5|1219|1216.5|1215.5|76784
1610370300000|2021-01-11 13:05:00|1217|1216.5|1216.5|1216|1217.5|1217|1216|1215|40592
1610370600000|2021-01-11 13:10:00|1217|1216.5|1218.5|1218|1219|1218.5|1217|1216|12465
1610370900000|2021-01-11 13:15:00|1218|1217.5|1215.5|1215|1218.5|1218|1215.5|1215|37797
1610371200000|2021-01-11 13:20:00|1215|1214.5|1215|1214.5|1216|1215.5|1214.5|1214|37062
1610371500000|2021-01-11 13:25:00|1215.5|1214|1215|1214|1215.5|1215|1214.5|1214|66457
1610371800000|2021-01-11 13:30:00|1214.5|1214.5|1214.5|1214|1215.5|1214.5|1213.5|1213|19855
1610372100000|2021-01-11 13:35:00|1214|1213.5|1215|1214.5|1217|1216|1213.5|1213|167263
1610372400000|2021-01-11 13:40:00|1215.5|1215|1215.5|1215|1216|1215.5|1214.5|1214|46986
1610372700000|2021-01-11 13:45:00|1216|1215.5|1215|1214.5|1217|1216.5|1215|1214.5|42155
1610373000000|2021-01-11 13:50:00|1215.5|1215|1215|1214|1216|1215.5|1214.5|1214|46510
1610373300000|2021-01-11 13:55:00|1214.5|1214.5|1214.5|1214|1216|1215|1214.5|1214|35101
1610373600000|2021-01-11 14:00:00|1214|1213.5|1215.5|1215|1216.5|1215.5|1214|1213.5|49519
1610373900000|2021-01-11 14:05:00|1216|1215.5|1217.5|1217|1219|1218.5|1216|1215|57318
1610374200000|2021-01-11 14:10:00|1218|1217.5|1215.5|1214.5|1218|1217.5|1215.5|1214.5|45368
1610374500000|2021-01-11 14:15:00|1215|1215|1212|1211.5|1215.5|1215|1212|1211|41050
1610374800000|2021-01-11 14:20:00|1212.5|1211|1213.5|1213|1213.5|1213|1212|1211|59867
1610375100000|2021-01-11 14:25:00|1213|1212.5|1212|1211.5|1214|1213.5|1212|1211|75153
1610375400000|2021-01-11 14:30:00|1211.5|1211|1216.5|1215.5|1217|1216|1207|1206.5|217641
1610375700000|2021-01-11 14:35:00|1217|1216|1216.5|1216|1217|1216.5|1213.5|1212.5|98356
1610376000000|2021-01-11 14:40:00|1217|1215.5|1217.5|1217|1218|1217.5|1216|1215|79113
1610376300000|2021-01-11 14:45:00|1217|1216.5|1218|1217.5|1219|1218.5|1216.5|1216|69594
1610376600000|2021-01-11 14:50:00|1217.5|1217|1219.5|1219|1219.5|1219|1215.5|1215|84256
1610376900000|2021-01-11 14:55:00|1220|1219.5|1219.5|1219|1221.5|1221|1219.5|1219|134084
1610377200000|2021-01-11 15:00:00|1220|1219.5|1219.5|1219|1221.5|1220.5|1219.5|1219|65483
1610377500000|2021-01-11 15:05:00|1220|1219.5|1220.5|1220|1221|1220.5|1219|1218|92521
1610377800000|2021-01-11 15:10:00|1220|1219.5|1218|1217.5|1220.5|1220|1218|1217.5|61863
1610378100000|2021-01-11 15:15:00|1218.5|1218|1218.5|1218|1219.5|1218.5|1218|1217|63370
1610378400000|2021-01-11 15:20:00|1218|1217.5|1218.5|1218|1219.5|1218.5|1217|1216.5|74903
1610378700000|2021-01-11 15:25:00|1218|1217.5|1218|1217.5|1218.5|1218|1217|1216.5|41351
1610379000000|2021-01-11 15:30:00|1218.5|1218|1220|1219.5|1220.5|1220|1218|1217.5|55941
1610379300000|2021-01-11 15:35:00|1219.5|1219|1218.5|1217.5|1219.5|1219|1217.5|1217|74384
1610379600000|2021-01-11 15:40:00|1219|1218|1218|1217.5|1219.5|1218.5|1217.5|1217|66960
1610379900000|2021-01-11 15:45:00|1217.5|1217|1217|1216.5|1218|1217.5|1216|1215.5|81145
1610380200000|2021-01-11 15:50:00|1217.5|1217|1219.5|1219|1219.5|1219|1217.5|1217|47860
1610380500000|2021-01-11 15:55:00|1219|1218.5|1219.5|1219|1220|1219.5|1218|1217.5|107874
1610380800000|2021-01-11 16:00:00|1220|1219.5|1217.5|1216.5|1220|1219.5|1217.5|1216.5|66136
1610381100000|2021-01-11 16:05:00|1217|1216|1216.5|1216|1217.5|1216|1216|1215|80278
1610381400000|2021-01-11 16:10:00|1216|1215.5|1216|1215.5|1216.5|1216|1215.5|1215|67353
1610381700000|2021-01-11 16:15:00|1216.5|1216|1217|1216|1217|1216|1215.5|1215|92576
1610438400000|2021-01-12 08:00:00|1229|1225|1238|1237.5|1240|1239.5|1229|1225|747877
1610438700000|2021-01-12 08:05:00|1239|1238|1243|1241.5|1243|1241.5|1235.5|1235|373065
1610439000000|2021-01-12 08:10:00|1242.5|1242|1240.5|1239|1246.5|1244.5|1238.5|1238|162371
1610439300000|2021-01-12 08:15:00|1240|1239.5|1238.5|1238|1240.5|1240|1237.5|1236.5|60563
1610439600000|2021-01-12 08:20:00|1239|1238.5|1240|1239.5|1240.5|1240|1238.5|1238|64537
1610439900000|2021-01-12 08:25:00|1239.5|1239|1238.5|1238|1240|1239.5|1237|1236|60246
1610440200000|2021-01-12 08:30:00|1238|1237.5|1240|1239|1240|1239.5|1236.5|1236|116787
1610440500000|2021-01-12 08:35:00|1240.5|1239.5|1237.5|1237|1242|1241.5|1237|1236.5|183808
1610440800000|2021-01-12 08:40:00|1238|1237.5|1237.5|1237|1238.5|1237.5|1237|1236.5|38594
1610441100000|2021-01-12 08:45:00|1237|1236.5|1236|1235.5|1237|1236.5|1236|1235|73287
1610441400000|2021-01-12 08:50:00|1235.5|1235|1236|1235|1237|1236|1233.5|1233|81061
1610441700000|2021-01-12 08:55:00|1235.5|1235.5|1237.5|1237|1237.5|1237|1235.5|1235.5|24594
1610442000000|2021-01-12 09:00:00|1238|1237.5|1239.5|1239|1240|1239|1237.5|1237|47094
1610442300000|2021-01-12 09:05:00|1240|1239.5|1241|1240|1241|1240|1239.5|1239.5|38914
1610442600000|2021-01-12 09:10:00|1240.5|1239.5|1241.5|1241|1242.5|1242|1240|1239.5|90369
1610442900000|2021-01-12 09:15:00|1241|1240.5|1240|1239.5|1241.5|1241|1239.5|1239|80570
1610443200000|2021-01-12 09:20:00|1240.5|1240|1241|1240.5|1242.5|1241.5|1240.5|1240|100915
1610443500000|2021-01-12 09:25:00|1240.5|1240|1238|1237.5|1241|1240.5|1238|1237|100102
1610443800000|2021-01-12 09:30:00|1238.5|1238.5|1240|1239.5|1240|1239.5|1238|1238|47381
1610444100000|2021-01-12 09:35:00|1239.5|1239|1241|1240|1241|1240|1239|1238.5|67412
1610444400000|2021-01-12 09:40:00|1240.5|1240.5|1241|1240.5|1241.5|1241|1239.5|1238.5|51932
1610444700000|2021-01-12 09:45:00|1241.5|1241|1243|1242.5|1243|1242.5|1241.5|1240.5|44904
1610445000000|2021-01-12 09:50:00|1242.5|1242|1242|1241.5|1243.5|1243|1241.5|1241|60393
1610445300000|2021-01-12 09:55:00|1241.5|1241|1238.5|1238|1241.5|1241|1238.5|1238|53276
1610445600000|2021-01-12 10:00:00|1239|1238.5|1240|1239.5|1240|1239.5|1239|1238.5|31763
1610445900000|2021-01-12 10:05:00|1240.5|1240|1242.5|1241.5|1242.5|1242|1240.5|1240|105011
1610446200000|2021-01-12 10:10:00|1242|1242|1241|1240.5|1242.5|1242|1240.5|1239.5|76728
1610446500000|2021-01-12 10:15:00|1240.5|1240|1237|1236.5|1240.5|1240|1236.5|1236|47009
1610446800000|2021-01-12 10:20:00|1236.5|1236|1236|1235|1238|1237.5|1236|1235|62156
1610447100000|2021-01-12 10:25:00|1235.5|1234.5|1237|1236.5|1237.5|1237|1235|1234.5|89087
1610447400000|2021-01-12 10:30:00|1236.5|1236|1234.5|1234|1236.5|1236|1234.5|1233.5|89900
1610447700000|2021-01-12 10:35:00|1235|1234.5|1236|1235.5|1237|1236|1234.5|1234|31283
1610448000000|2021-01-12 10:40:00|1235.5|1235|1233.5|1233|1236|1235.5|1233|1232.5|64423
1610448300000|2021-01-12 10:45:00|1234|1233.5|1235|1234.5|1235|1234.5|1233.5|1233.5|46239
1610448600000|2021-01-12 10:50:00|1234.5|1234|1235.5|1235|1236|1235|1234|1233.5|34128
1610448900000|2021-01-12 10:55:00|1236|1235.5|1235.5|1235|1236|1235.5|1235|1234.5|36605
1610449200000|2021-01-12 11:00:00|1236|1235.5|1234.5|1234|1237|1236|1234|1233.5|45881
1610449500000|2021-01-12 11:05:00|1235|1233.5|1236.5|1236|1238|1237.5|1235|1233.5|84908
1610449800000|2021-01-12 11:10:00|1236|1235.5|1237.5|1236.5|1238|1237.5|1235.5|1234.5|147317
1610450100000|2021-01-12 11:15:00|1238|1237|1239|1238.5|1239.5|1239|1237.5|1236.5|102721
1610450400000|2021-01-12 11:20:00|1239.5|1239|1239|1238.5|1239.5|1239|1238.5|1238|30956
1610450700000|2021-01-12 11:25:00|1239.5|1239|1241.5|1241|1242|1241.5|1239.5|1239|68378
1610451000000|2021-01-12 11:30:00|1242|1241.5|1244|1243|1244|1243.5|1242|1241.5|86460
1610451300000|2021-01-12 11:35:00|1244.5|1243.5|1243.5|1243|1245|1244.5|1243|1242.5|80084
1610451600000|2021-01-12 11:40:00|1243|1242.5|1242.5|1241.5|1243|1242.5|1241|1240|99912
1610451900000|2021-01-12 11:45:00|1242|1241|1241|1240.5|1242.5|1242|1241|1240.5|56270
1610452200000|2021-01-12 11:50:00|1241.5|1241|1241.5|1241|1242|1241.5|1241|1240.5|50590
1610452500000|2021-01-12 11:55:00|1242|1241.5|1242|1241.5|1243|1242.5|1242|1241.5|23157
1610452800000|2021-01-12 12:00:00|1241.5|1241|1243.5|1242.5|1243.5|1242.5|1241.5|1241|22585
1610453100000|2021-01-12 12:05:00|1244|1243|1242.5|1242|1244|1243.5|1242.5|1242|26252
1610453400000|2021-01-12 12:10:00|1242|1241.5|1240.5|1240|1242.5|1242|1240|1239.5|41607
1610453700000|2021-01-12 12:15:00|1241|1239.5|1242|1241.5|1242|1241.5|1241|1239.5|22992
1610454000000|2021-01-12 12:20:00|1241.5|1241|1242|1241.5|1242.5|1241.5|1241|1240|58620
1610454300000|2021-01-12 12:25:00|1241.5|1241|1241.5|1241|1242|1241.5|1241|1240.5|21129
1610454600000|2021-01-12 12:30:00|1241|1240.5|1240.5|1240|1241|1241|1240.5|1240|27770
1610454900000|2021-01-12 12:35:00|1240|1239.5|1242|1241.5|1242.5|1241.5|1240|1239.5|39692
1610455200000|2021-01-12 12:40:00|1242.5|1242|1242.5|1242|1243.5|1242.5|1241.5|1239.5|137682
1610455500000|2021-01-12 12:45:00|1243|1242.5|1244|1243.5|1244.5|1244|1243|1242.5|44892
1610455800000|2021-01-12 12:50:00|1243.5|1243|1242.5|1242|1244|1243.5|1242.5|1242|37703
1610456100000|2021-01-12 12:55:00|1242|1241.5|1242|1241.5|1242.5|1242|1241.5|1241|28575
1610456400000|2021-01-12 13:00:00|1241.5|1241|1243|1242.5|1243.5|1242.5|1241.5|1241|83712
1610456700000|2021-01-12 13:05:00|1242.5|1242|1243.5|1243|1243.5|1243|1241|1240.5|72287
1610457000000|2021-01-12 13:10:00|1243|1242.5|1242|1241.5|1243.5|1243|1242|1241|45377
1610457300000|2021-01-12 13:15:00|1241.5|1241|1242|1241.5|1242.5|1241.5|1241.5|1240.5|51747
1610457600000|2021-01-12 13:20:00|1241.5|1241|1242.5|1242|1242.5|1242|1241.5|1240.5|35058
1610457900000|2021-01-12 13:25:00|1242|1241.5|1242.5|1242|1243|1242.5|1242|1241.5|39946
1610458200000|2021-01-12 13:30:00|1243|1242.5|1243.5|1243|1245|1244.5|1242.5|1242.5|118729
1610458500000|2021-01-12 13:35:00|1244|1243.5|1243.5|1243|1244|1243.5|1243|1242.5|42745
1610458800000|2021-01-12 13:40:00|1243|1242.5|1244|1243|1244|1243.5|1243|1242.5|40757
1610459100000|2021-01-12 13:45:00|1243.5|1242.5|1246.5|1245.5|1247|1246.5|1243|1242.5|177322
1610459400000|2021-01-12 13:50:00|1246|1245|1245.5|1245|1246.5|1245.5|1244.5|1244|84796
1610459700000|2021-01-12 13:55:00|1245|1244.5|1244.5|1243.5|1245.5|1244.5|1243|1242|74572
1610460000000|2021-01-12 14:00:00|1244|1243|1244.5|1244|1244.5|1244|1243.5|1243|30684
1610460300000|2021-01-12 14:05:00|1245|1244.5|1244.5|1244|1245|1244.5|1243.5|1243|76403
1610460600000|2021-01-12 14:10:00|1245|1243.5|1244.5|1244|1245|1244.5|1244|1243.5|26132
1610460900000|2021-01-12 14:15:00|1245|1244.5|1245|1244.5|1245.5|1245|1244.5|1243.5|110848
1610461200000|2021-01-12 14:20:00|1245.5|1245|1245|1244.5|1245.5|1245|1244|1243.5|40611
1610461500000|2021-01-12 14:25:00|1244.5|1244|1245|1244.5|1245.5|1245|1244|1243.5|103289
1610461800000|2021-01-12 14:30:00|1245.5|1245|1246|1245.5|1246.5|1246|1244.5|1244|140791
1610462100000|2021-01-12 14:35:00|1245.5|1245|1245.5|1245|1246|1245.5|1244.5|1243.5|80247
1610462400000|2021-01-12 14:40:00|1245|1244.5|1247.5|1247|1248|1247.5|1244.5|1244|186462
1610462700000|2021-01-12 14:45:00|1248|1247.5|1246.5|1246|1248|1247.5|1246.5|1246|73893
1610463000000|2021-01-12 14:50:00|1246|1245.5|1247.5|1247|1247.5|1247|1245|1244.5|89190
1610463300000|2021-01-12 14:55:00|1247|1246.5|1249|1248.5|1249.5|1248.5|1247|1246.5|265151
1610463600000|2021-01-12 15:00:00|1248.5|1248|1248.5|1248|1249|1248.5|1247|1246.5|92818
1610463900000|2021-01-12 15:05:00|1249|1248|1251|1250|1251.5|1250|1248.5|1247.5|11223
1610464200000|2021-01-12 15:10:00|1250.5|1249.5|1251|1250|1251.5|1250.5|1249|1247.5|20759
1610464500000|2021-01-12 15:15:00|1250.5|1249.5|1251.5|1250.5|1252.5|1251|1249.5|1248.5|5863
1610464800000|2021-01-12 15:20:00|1252|1251|1250|1249|1253.5|1252|1249.5|1248.5|8396
1610465100000|2021-01-12 15:25:00|1249.5|1248.5|1250|1249|1250|1249|1249.5|1248.5|62
1610465400000|2021-01-12 15:30:00|1248|1247.5|1249|1248.5|1249.5|1249|1248|1247.5|135961
1610465700000|2021-01-12 15:35:00|1248.5|1248|1249|1248.5|1249.5|1248.5|1248.5|1248|77026
1610466000000|2021-01-12 15:40:00|1248.5|1248|1250|1249.5|1250.5|1250|1248.5|1248|114460
1610466300000|2021-01-12 15:45:00|1250.5|1250|1251|1250.5|1251.5|1251|1250|1249.5|83566
1610466600000|2021-01-12 15:50:00|1252|1251|1253.5|1253|1254|1253.5|1251.5|1251|198635
1610466900000|2021-01-12 15:55:00|1253|1252.5|1253|1252.5|1254|1253|1252|1251.5|63964
1610467200000|2021-01-12 16:00:00|1253.5|1253|1253|1252.5|1253.5|1253|1252.5|1252|70616
1610467500000|2021-01-12 16:05:00|1253.5|1253|1254|1253.5|1254|1253.5|1253|1252.5|98028
1610467800000|2021-01-12 16:10:00|1254.5|1254|1255|1254.5|1255|1254.5|1253.5|1253|108174
1610468100000|2021-01-12 16:15:00|1254.5|1254|1254.5|1253.5|1255|1254.5|1254|1253.5|106529
1610524800000|2021-01-13 08:00:00|1253|1252|1255|1253.5|1256|1255|1251.5|1251|193974
1610525100000|2021-01-13 08:05:00|1254.5|1253|1249|1247.5|1256|1254.5|1248.5|1247|115683
1610525400000|2021-01-13 08:10:00|1249.5|1248|1250.5|1249|1252.5|1252|1249.5|1248|51717
1610525700000|2021-01-13 08:15:00|1250|1249.5|1249.5|1249|1252|1251.5|1249|1248.5|54289
1610526000000|2021-01-13 08:20:00|1250|1248.5|1249.5|1249|1250|1249.5|1248.5|1248|82288
1610526300000|2021-01-13 08:25:00|1250|1249.5|1247|1246.5|1250|1249.5|1246.5|1245.5|141998
1610526600000|2021-01-13 08:30:00|1246.5|1246|1246|1245.5|1247|1246|1245|1244.5|75333
1610526900000|2021-01-13 08:35:00|1246.5|1246|1250|1249.5|1251|1250.5|1246.5|1246|159277
1610527200000|2021-01-13 08:40:00|1249.5|1249|1247|1246.5|1249.5|1249|1246.5|1246|120754
1610527500000|2021-01-13 08:45:00|1246.5|1246|1245.5|1245|1248|1247|1245.5|1244.5|68072
1610527800000|2021-01-13 08:50:00|1246|1245.5|1246|1245.5|1246.5|1246|1245.5|1245|30770
1610528100000|2021-01-13 08:55:00|1246.5|1246|1245|1244.5|1247|1246|1245|1244.5|48409
1610528400000|2021-01-13 09:00:00|1245.5|1245|1245.5|1245|1246.5|1246|1245|1244.5|37162
1610528700000|2021-01-13 09:05:00|1246|1245.5|1246|1245.5|1246|1245.5|1245|1244.5|24735
1610529000000|2021-01-13 09:10:00|1246.5|1246|1248|1247.5|1248.5|1248|1246|1245.5|61598
1610529300000|2021-01-13 09:15:00|1248.5|1248|1250|1249|1251|1250.5|1248.5|1248|245183
1610529600000|2021-01-13 09:20:00|1249.5|1248.5|1249.5|1249|1250|1249.5|1249|1248|41526
1610529900000|2021-01-13 09:25:00|1250|1249.5|1248|1247.5|1250.5|1250|1246.5|1246|53564
1610530200000|2021-01-13 09:30:00|1248.5|1248|1248|1247|1248.5|1248|1247.5|1247|13681
1610530500000|2021-01-13 09:35:00|1247.5|1247.5|1245|1244.5|1248|1247.5|1245|1244.5|31579
1610530800000|2021-01-13 09:40:00|1245.5|1244|1244.5|1244|1245.5|1244.5|1244|1243.5|38189
1610531100000|2021-01-13 09:45:00|1245|1244.5|1242.5|1242|1245|1244.5|1242.5|1242|66868
1610531400000|2021-01-13 09:50:00|1243|1242.5|1242.5|1242|1244|1243|1242.5|1242|53415
1610531700000|2021-01-13 09:55:00|1243|1242.5|1243|1242.5|1243|1242.5|1242.5|1242|8617
1610532000000|2021-01-13 10:00:00|1242.5|1242|1244.5|1244|1245|1244.5|1242.5|1242|60913
1610532300000|2021-01-13 10:05:00|1245|1244.5|1244|1243.5|1245|1244.5|1243.5|1243|47291
1610532600000|2021-01-13 10:10:00|1244.5|1244|1243.5|1242.5|1244.5|1244|1242.5|1242|25723
1610532900000|2021-01-13 10:15:00|1243|1243|1244|1243.5|1244.5|1244|1243|1243|13061
1610533200000|2021-01-13 10:20:00|1244.5|1243|1245|1244.5|1245.5|1245|1243.5|1243|28375
1610533500000|2021-01-13 10:25:00|1244.5|1244|1243.5|1243|1245|1244.5|1243|1242.5|20982
1610533800000|2021-01-13 10:30:00|1244|1243.5|1241.5|1241|1244|1243.5|1241|1240.5|47790
1610534100000|2021-01-13 10:35:00|1241|1240.5|1241|1240.5|1242|1241|1240.5|1240|40647
1610534400000|2021-01-13 10:40:00|1241.5|1241|1243|1242.5|1243|1242.5|1241|1240.5|31447
1610534700000|2021-01-13 10:45:00|1243.5|1242|1245|1244|1245|1244|1242.5|1242|32242
1610535000000|2021-01-13 10:50:00|1245.5|1244.5|1245.5|1245|1246.5|1245.5|1245.5|1244.5|44779
1610535300000|2021-01-13 10:55:00|1246|1245.5|1246.5|1246|1247|1246.5|1245.5|1245|30918
1610535600000|2021-01-13 11:00:00|1247|1246.5|1246|1245.5|1247.5|1247|1246|1245.5|63803
1610535900000|2021-01-13 11:05:00|1246.5|1246|1247|1246.5|1247.5|1247|1246|1245.5|12195
1610536200000|2021-01-13 11:10:00|1247.5|1247|1248|1247.5|1249|1248|1247|1247|37507
1610536500000|2021-01-13 11:15:00|1248.5|1248|1248.5|1248|1248.5|1248|1247.5|1247|29696
1610536800000|2021-01-13 11:20:00|1248|1247.5|1248|1247.5|1248.5|1248|1247|1246.5|29997
1610537100000|2021-01-13 11:25:00|1247.5|1247|1246|1245|1248|1247.5|1245.5|1244.5|24959
1610537400000|2021-01-13 11:30:00|1245.5|1244.5|1246|1245.5|1246|1245.5|1244.5|1243.5|39364
1610537700000|2021-01-13 11:35:00|1245.5|1245|1246.5|1246|1247|1246.5|1245.5|1244.5|26965
1610538000000|2021-01-13 11:40:00|1246|1245.5|1247|1246.5|1247|1246.5|1246|1245.5|20316
1610538300000|2021-01-13 11:45:00|1246.5|1246|1246.5|1245.5|1247.5|1247|1246|1245.5|24427
1610538600000|2021-01-13 11:50:00|1247|1246|1247|1246.5|1247.5|1247|1247|1246|13091
1610538900000|2021-01-13 11:55:00|1247.5|1247|1247|1246.5|1247.5|1247|1247|1246.5|7122
1610539200000|2021-01-13 12:00:00|1246.5|1246|1245|1244|1247|1246.5|1245|1244|43171
1610539500000|2021-01-13 12:05:00|1244.5|1244.5|1246|1245|1246|1245|1244.5|1244|32723
1610539800000|2021-01-13 12:10:00|1246.5|1245.5|1245.5|1245|1246.5|1246|1245.5|1245|13326
1610540100000|2021-01-13 12:15:00|1246|1244.5|1245|1244.5|1246|1245|1244.5|1244|10504
1610540400000|2021-01-13 12:20:00|1244.5|1244|1244|1243.5|1244.5|1244|1244|1243.5|11863
1610540700000|2021-01-13 12:25:00|1243.5|1243|1244|1243.5|1244.5|1244|1243|1242.5|39895
1610541000000|2021-01-13 12:30:00|1244.5|1244|1242|1241.5|1244.5|1244|1242|1241.5|50890
1610541300000|2021-01-13 12:35:00|1242.5|1241|1242|1241.5|1242.5|1242|1241.5|1241|15853
1610541600000|2021-01-13 12:40:00|1241.5|1241|1241.5|1241|1242|1241.5|1241.5|1241|13315
1610541900000|2021-01-13 12:45:00|1242|1241.5|1241|1240.5|1242|1241.5|1241|1240|15817
1610542200000|2021-01-13 12:50:00|1241.5|1241|1241|1240|1241.5|1241|1240.5|1240|45003
1610542500000|2021-01-13 12:55:00|1240.5|1240.5|1241|1240.5|1241|1240.5|1240.5|1240|11695
1610542800000|2021-01-13 13:00:00|1240.5|1240|1241|1240|1242|1241.5|1240.5|1240|34364
1610543100000|2021-01-13 13:05:00|1240.5|1240.5|1240.5|1240|1241|1240.5|1240|1239|46158
1610543400000|2021-01-13 13:10:00|1241|1240.5|1239.5|1239|1241|1240.5|1239.5|1239|21839
1610543700000|2021-01-13 13:15:00|1240|1239.5|1241|1240.5|1241|1240.5|1240|1239.5|13549
1610544000000|2021-01-13 13:20:00|1240.5|1240|1242|1241.5|1242.5|1241.5|1240.5|1240|38768
1610544300000|2021-01-13 13:25:00|1242.5|1242|1243.5|1243|1243.5|1243|1242|1241.5|6771
1610544600000|2021-01-13 13:30:00|1244|1243.5|1244|1243|1245|1244|1243.5|1243|43309
1610544900000|2021-01-13 13:35:00|1243.5|1243.5|1243.5|1242.5|1244.5|1244|1243|1242.5|38168
1610545200000|2021-01-13 13:40:00|1243|1242|1242|1241.5|1243|1242|1242|1241.5|25295
1610545500000|2021-01-13 13:45:00|1242.5|1239.5|1242.5|1242|1242.5|1242|1240|1239.5|127636
1610545800000|2021-01-13 13:50:00|1242|1241.5|1241.5|1241|1242|1242|1241.5|1241|12645
1610546100000|2021-01-13 13:55:00|1242|1240.5|1242.5|1241.5|1242.5|1242|1241.5|1240.5|41096
1610546400000|2021-01-13 14:00:00|1243|1242|1244.5|1244|1245|1244.5|1243|1241.5|43372
1610546700000|2021-01-13 14:05:00|1244|1243.5|1244.5|1244|1244.5|1244|1244|1243.5|46576
1610547000000|2021-01-13 14:10:00|1244|1243.5|1244.5|1244|1245|1244.5|1244|1243.5|35546
1610547300000|2021-01-13 14:15:00|1245|1244.5|1245.5|1244.5|1245.5|1245|1245|1244.5|46658
1610547600000|2021-01-13 14:20:00|1245|1245|1245|1244.5|1246|1245.5|1244|1243.5|54648
1610547900000|2021-01-13 14:25:00|1245.5|1245|1246|1245.5|1246|1245.5|1245.5|1244.5|22328
1610548200000|2021-01-13 14:30:00|1245.5|1245|1246|1245|1247|1246.5|1245|1244.5|87017
1610548500000|2021-01-13 14:35:00|1245.5|1244.5|1246|1245.5|1246.5|1245.5|1244|1243.5|34633
1610548800000|2021-01-13 14:40:00|1246.5|1245|1244|1243|1246.5|1245|1244|1243|35628
1610549100000|2021-01-13 14:45:00|1243.5|1242.5|1242.5|1242|1244|1243.5|1242.5|1241.5|70710
1610549400000|2021-01-13 14:50:00|1242|1241.5|1242.5|1242|1243.5|1243|1241.5|1241|39598
1610549700000|2021-01-13 14:55:00|1242|1241.5|1242.5|1242|1243.5|1243|1242|1241.5|56296
1610550000000|2021-01-13 15:00:00|1243|1242.5|1241.5|1241|1243|1242.5|1241|1240.5|100252
1610550300000|2021-01-13 15:05:00|1241|1240.5|1245|1244.5|1245.5|1245|1241|1240.5|102752
1610550600000|2021-01-13 15:10:00|1245.5|1245|1246.5|1246|1246.5|1246|1245|1244.5|64573
1610550900000|2021-01-13 15:15:00|1247|1246.5|1246|1245.5|1247|1246.5|1246|1245.5|38320
1610551200000|2021-01-13 15:20:00|1245.5|1245|1246|1245.5|1247|1246|1245|1244|66698
1610551500000|2021-01-13 15:25:00|1245.5|1245|1245|1244.5|1246|1245.5|1244|1243.5|54583
1610551800000|2021-01-13 15:30:00|1244.5|1244|1243.5|1243|1245|1244.5|1243|1242.5|43174
1610552100000|2021-01-13 15:35:00|1244|1243.5|1242|1241.5|1244|1243.5|1241.5|1241|35721
1610552400000|2021-01-13 15:40:00|1242.5|1242|1243|1242.5|1243|1242.5|1242|1241.5|42651
1610552700000|2021-01-13 15:45:00|1242.5|1242|1242|1241.5|1243|1242.5|1241.5|1241|65179
1610553000000|2021-01-13 15:50:00|1242.5|1242|1242.5|1242|1243.5|1242.5|1241.5|1241|73681
1610553300000|2021-01-13 15:55:00|1242|1241.5|1243.5|1243|1244|1243.5|1242|1241.5|30789
1610553600000|2021-01-13 16:00:00|1244|1242.5|1243|1242.5|1244|1243.5|1242.5|1242|56595
1610553900000|2021-01-13 16:05:00|1244|1243.5|1242|1241.5|1244|1243.5|1242|1241.5|51636
1610554200000|2021-01-13 16:10:00|1242.5|1242|1242.5|1242|1242.5|1242|1241.5|1241|59744
1610554500000|2021-01-13 16:15:00|1242|1241.5|1241.5|1240.5|1242.5|1242|1241|1240.5|84227
1610611200000|2021-01-14 08:00:00|1245|1240|1247|1245|1249.5|1247.5|1244|1240|157418
1610611500000|2021-01-14 08:05:00|1247.5|1245.5|1248.5|1247.5|1250|1249|1246|1245|30543
1610611800000|2021-01-14 08:10:00|1249|1248|1250|1248.5|1252|1251|1248.5|1247.5|114355
1610612100000|2021-01-14 08:15:00|1249.5|1249|1247.5|1247|1251|1250.5|1247|1246|47018
1610612400000|2021-01-14 08:20:00|1248|1246.5|1247.5|1246.5|1248|1247.5|1246.5|1246|64317
1610612700000|2021-01-14 08:25:00|1248|1247|1246.5|1246|1249.5|1248.5|1246|1245.5|90894
1610613000000|2021-01-14 08:30:00|1246|1245.5|1244|1243.5|1247|1246.5|1244|1243.5|45835
1610613300000|2021-01-14 08:35:00|1244.5|1243|1246.5|1245.5|1247.5|1247|1243|1242.5|76933
1610613600000|2021-01-14 08:40:00|1247|1246|1247|1246.5|1249|1248.5|1246.5|1246|88018
1610613900000|2021-01-14 08:45:00|1247.5|1247|1245.5|1245|1248|1247|1244.5|1244|50049
1610614200000|2021-01-14 08:50:00|1245|1244.5|1244|1243|1246|1245|1243.5|1243|48477
1610614500000|2021-01-14 08:55:00|1243.5|1242.5|1243.5|1242.5|1245|1244.5|1242.5|1241.5|36809
1610614800000|2021-01-14 09:00:00|1243|1242|1243|1242|1243.5|1243|1241|1240.5|41376
1610615100000|2021-01-14 09:05:00|1243.5|1243|1243|1242|1244|1243|1242|1241.5|44178
1610615400000|2021-01-14 09:10:00|1242.5|1242.5|1243.5|1243|1243.5|1243|1242.5|1242|42218
1610615700000|2021-01-14 09:15:00|1244|1242.5|1243.5|1242.5|1244.5|1243.5|1242.5|1242|55287
1610616000000|2021-01-14 09:20:00|1243|1242|1244.5|1243.5|1245|1244|1242.5|1242|32195
1610616300000|2021-01-14 09:25:00|1244|1244|1246|1245|1246.5|1246|1244|1244|36051
1610616600000|2021-01-14 09:30:00|1245.5|1245.5|1247|1246.5|1248|1247.5|1245|1244.5|40254
1610616900000|2021-01-14 09:35:00|1247.5|1246|1247|1246.5|1247.5|1246.5|1246.5|1246|16688
1610617200000|2021-01-14 09:40:00|1247.5|1247|1248|1247.5|1248.5|1248|1246.5|1246|113958
1610617500000|2021-01-14 09:45:00|1248.5|1247|1249|1248.5|1249.5|1249|1248.5|1247|58245
1610617800000|2021-01-14 09:50:00|1249.5|1249|1248|1247.5|1249.5|1249|1247.5|1247|30801
1610618100000|2021-01-14 09:55:00|1248.5|1247|1247.5|1247|1248.5|1247.5|1247.5|1247|8877
1610618400000|2021-01-14 10:00:00|1248|1247.5|1246.5|1246|1248|1247.5|1246.5|1245.5|38161
1610618700000|2021-01-14 10:05:00|1247|1246.5|1247|1246|1247.5|1247|1246.5|1246|18925
1610619000000|2021-01-14 10:10:00|1246.5|1246.5|1247.5|1247|1247.5|1247|1246.5|1246.5|11305
1610619300000|2021-01-14 10:15:00|1248|1246.5|1248|1247.5|1248.5|1248|1247.5|1246.5|28590
1610619600000|2021-01-14 10:20:00|1248.5|1248|1247.5|1247|1248.5|1248|1247.5|1247|14087
1610619900000|2021-01-14 10:25:00|1247|1246.5|1247.5|1247|1248|1247.5|1246|1245.5|34860
1610620200000|2021-01-14 10:30:00|1248|1247.5|1247.5|1247|1248|1247.5|1247|1246.5|19550
1610620500000|2021-01-14 10:35:00|1247|1246.5|1244.5|1244|1247|1247|1244.5|1244|30496
1610620800000|2021-01-14 10:40:00|1245|1244.5|1244.5|1244|1245|1244.5|1244|1243.5|51738
1610621100000|2021-01-14 10:45:00|1245|1244.5|1245.5|1244.5|1245.5|1245|1244.5|1244|29979
1610621400000|2021-01-14 10:50:00|1245|1244|1242.5|1242|1245.5|1244.5|1242|1241|73371
1610621700000|2021-01-14 10:55:00|1242|1241.5|1243|1242.5|1243|1242.5|1241.5|1241|29970
1610622000000|2021-01-14 11:00:00|1242.5|1242|1243|1242.5|1243.5|1243|1242.5|1241.5|21634
1610622300000|2021-01-14 11:05:00|1242.5|1242|1241.5|1241|1243|1242.5|1241.5|1241|39275
1610622600000|2021-01-14 11:10:00|1241|1240.5|1239.5|1239|1241|1240.5|1239.5|1239|75029
1610622900000|2021-01-14 11:15:00|1240|1239.5|1242.5|1241.5|1242.5|1242|1240|1239.5|44348
1610623200000|2021-01-14 11:20:00|1242|1242|1242|1241.5|1242.5|1242|1241.5|1241|9973
1610623500000|2021-01-14 11:25:00|1241.5|1241|1242|1241.5|1242.5|1241.5|1241|1240.5|62374
1610623800000|2021-01-14 11:30:00|1242.5|1242|1242.5|1241.5|1242.5|1242|1242|1241.5|8704
1610624100000|2021-01-14 11:35:00|1242|1242|1241|1240.5|1242.5|1242|1240.5|1240|32027
1610624400000|2021-01-14 11:40:00|1240.5|1240|1242|1241.5|1242|1241.5|1240.5|1240|9632
1610624700000|2021-01-14 11:45:00|1241.5|1241|1243|1242.5|1243|1242.5|1241.5|1241|21323
1610625000000|2021-01-14 11:50:00|1243.5|1243|1243|1242.5|1244|1243.5|1243|1242|51621
1610625300000|2021-01-14 11:55:00|1243.5|1242|1243.5|1242.5|1243.5|1242.5|1242.5|1242|13287
1610625600000|2021-01-14 12:00:00|1243|1243|1242|1241.5|1243.5|1243|1241.5|1241|25449
1610625900000|2021-01-14 12:05:00|1242.5|1241|1243.5|1243|1245|1244|1241|1240.5|140804
1610626200000|2021-01-14 12:10:00|1243|1242.5|1242.5|1242|1243.5|1243|1242.5|1241.5|12988
1610626500000|2021-01-14 12:15:00|1243|1241.5|1244.5|1244|1245|1244.5|1243|1241.5|59231
1610626800000|2021-01-14 12:20:00|1244|1243.5|1244|1243.5|1245|1244.5|1244|1243.5|11143
1610627100000|2021-01-14 12:25:00|1244.5|1244|1245|1244.5|1245|1244.5|1244|1243.5|20886
1610627400000|2021-01-14 12:30:00|1244.5|1244|1244|1243.5|1245.5|1245|1244|1243.5|27476
1610627700000|2021-01-14 12:35:00|1244.5|1244|1243.5|1242.5|1244.5|1244|1243|1242.5|41147
1610628000000|2021-01-14 12:40:00|1244|1243|1243.5|1243|1244|1243|1242.5|1241.5|37014
1610628300000|2021-01-14 12:45:00|1243|1242.5|1243.5|1243|1243.5|1243|1242|1241.5|25224
1610628600000|2021-01-14 12:50:00|1244|1242.5|1243.5|1243|1244|1243.5|1243|1242.5|33580
1610628900000|2021-01-14 12:55:00|1243|1242.5|1244.5|1244|1244.5|1244|1243|1242.5|14530
1610629200000|2021-01-14 13:00:00|1244|1243.5|1243.5|1243|1244.5|1244|1243|1242.5|18074
1610629500000|2021-01-14 13:05:00|1244|1243.5|1243.5|1243|1244.5|1243.5|1243.5|1243|16707
1610629800000|2021-01-14 13:10:00|1244|1243.5|1244|1243.5|1244.5|1244|1244|1243.5|19873
1610630100000|2021-01-14 13:15:00|1243.5|1243|1244|1243|1244|1243.5|1243.5|1243|13860
1610630400000|2021-01-14 13:20:00|1243.5|1243.5|1243.5|1243|1244|1243.5|1243|1242.5|32152
1610630700000|2021-01-14 13:25:00|1243|1242.5|1242.5|1242|1244|1243.5|1242.5|1242|36415
1610631000000|2021-01-14 13:30:00|1242|1241.5|1241|1240|1242.5|1242|1240.5|1240|67495
1610631300000|2021-01-14 13:35:00|1241.5|1240.5|1242|1241.5|1242|1241.5|1241|1240.5|72009
1610631600000|2021-01-14 13:40:00|1241.5|1241|1240.5|1240|1242|1241.5|1240.5|1240|43083
1610631900000|2021-01-14 13:45:00|1241|1240.5|1242|1241.5|1242|1241.5|1240.5|1240|60996
1610632200000|2021-01-14 13:50:00|1241.5|1241|1241|1240.5|1242|1241.5|1240.5|1240|64121
1610632500000|2021-01-14 13:55:00|1241.5|1241|1243.5|1242.5|1243.5|1242.5|1241.5|1240.5|26496
1610632800000|2021-01-14 14:00:00|1243|1243|1242.5|1242|1243.5|1243|1242.5|1242|22125
1610633100000|2021-01-14 14:05:00|1242|1241.5|1242|1241.5|1242.5|1242|1242|1241|22323
1610633400000|2021-01-14 14:10:00|1242.5|1242|1243|1242.5|1244|1243|1242.5|1241.5|39282
1610633700000|2021-01-14 14:15:00|1243.5|1243|1242.5|1242|1243.5|1243|1242.5|1242|10000
1610634000000|2021-01-14 14:20:00|1243|1242.5|1243|1242|1243|1242.5|1241.5|1241|23379
1610634300000|2021-01-14 14:25:00|1242.5|1242.5|1243.5|1243|1243.5|1243|1242.5|1242|12084
1610634600000|2021-01-14 14:30:00|1244|1243.5|1244.5|1244|1246.5|1246|1244|1243.5|112775
1610634900000|2021-01-14 14:35:00|1244|1243.5|1248|1247|1248.5|1247.5|1244|1243.5|44282
1610635200000|2021-01-14 14:40:00|1247.5|1247.5|1247.5|1247|1248.5|1247.5|1246.5|1246|49234
1610635500000|2021-01-14 14:45:00|1248|1246.5|1247.5|1247|1248|1247.5|1247|1246|24876
1610635800000|2021-01-14 14:50:00|1248|1247.5|1246.5|1246|1248|1247.5|1246.5|1246|42802
1610636100000|2021-01-14 14:55:00|1247|1246.5|1247|1246.5|1247.5|1247|1246.5|1246|30476
1610636400000|2021-01-14 15:00:00|1247.5|1247|1247.5|1247|1248|1247|1246.5|1246|36343
1610636700000|2021-01-14 15:05:00|1248|1246.5|1247|1246|1248|1246.5|1247|1246|35259
1610637000000|2021-01-14 15:10:00|1247.5|1246.5|1248|1247.5|1248.5|1248|1247|1246.5|40497
1610637300000|2021-01-14 15:15:00|1248.5|1248|1248.5|1248|1249|1248.5|1247.5|1247|42663
1610637600000|2021-01-14 15:20:00|1249|1247.5|1248.5|1247.5|1249|1248.5|1247.5|1247|61783
1610637900000|2021-01-14 15:25:00|1249|1248|1248|1247.5|1249|1248.5|1248|1247.5|52770
1610638200000|2021-01-14 15:30:00|1247.5|1247|1247|1246|1247.5|1247|1247|1246|29585
1610638500000|2021-01-14 15:35:00|1246.5|1246.5|1248.5|1248|1249|1248.5|1246.5|1246|51724
1610638800000|2021-01-14 15:40:00|1249|1248.5|1246|1245.5|1249|1248.5|1246|1245.5|106832
1610639100000|2021-01-14 15:45:00|1245.5|1245|1244|1243.5|1246|1245|1243.5|1243|72596
1610639400000|2021-01-14 15:50:00|1243.5|1243|1243|1242.5|1244|1243.5|1242.5|1242|30068
1610639700000|2021-01-14 15:55:00|1242.5|1242|1243|1242.5|1243.5|1243|1242.5|1242|49731
1610640000000|2021-01-14 16:00:00|1243.5|1243|1243.5|1243|1245|1244|1243.5|1242.5|72324
1610640300000|2021-01-14 16:05:00|1244|1243.5|1244|1243|1244.5|1244|1243.5|1243|43201
1610640600000|2021-01-14 16:10:00|1244.5|1243.5|1244.5|1244|1245|1244.5|1244|1243.5|157235
1610640900000|2021-01-14 16:15:00|1245|1244.5|1245|1244|1245|1244.5|1243.5|1243|93306
1610697600000|2021-01-15 08:00:00|1241|1240|1244.5|1243|1245|1243.5|1240.5|1238.5|1382189
1610697900000|2021-01-15 08:05:00|1245|1243.5|1251|1250|1253|1251.5|1245|1243.5|270952
1610698200000|2021-01-15 08:10:00|1250.5|1249.5|1248.5|1247.5|1251|1250|1247.5|1247|131833
1610698500000|2021-01-15 08:15:00|1248|1248|1256|1255|1256|1255.5|1248|1247.5|243771
1610698800000|2021-01-15 08:20:00|1255.5|1255.5|1254.5|1254|1256|1255.5|1253|1252.5|129581
1610699100000|2021-01-15 08:25:00|1254|1253.5|1256|1255.5|1256|1255.5|1253|1252.5|107647
1610699400000|2021-01-15 08:30:00|1256.5|1256|1256|1255.5|1257|1256.5|1256|1255.5|117991
1610699700000|2021-01-15 08:35:00|1256.5|1256|1256|1255|1257|1256.5|1255.5|1255|92800
1610700000000|2021-01-15 08:40:00|1255.5|1254.5|1254|1253.5|1256|1254.5|1253.5|1253|51965
1610700300000|2021-01-15 08:45:00|1253.5|1253|1257|1256.5|1257|1256.5|1253.5|1253|100435
1610700600000|2021-01-15 08:50:00|1256.5|1256|1258|1257|1258|1257|1256.5|1255.5|39849
1610700900000|2021-01-15 08:55:00|1258.5|1257.5|1259|1258.5|1259.5|1259|1258.5|1257.5|54627
1610701200000|2021-01-15 09:00:00|1259.5|1259|1262|1261.5|1262|1261.5|1259|1258.5|127239
1610701500000|2021-01-15 09:05:00|1261.5|1261|1262|1261.5|1263|1262.5|1261.5|1261|129780
1610701800000|2021-01-15 09:10:00|1261.5|1261|1261|1260|1261.5|1261|1259.5|1259|116262
1610702100000|2021-01-15 09:15:00|1260.5|1259|1261.5|1261|1261.5|1261|1259.5|1259|70393
1610702400000|2021-01-15 09:20:00|1261|1260.5|1262.5|1261.5|1263|1262|1261|1260.5|30832
1610702700000|2021-01-15 09:25:00|1262|1262|1262.5|1262|1262.5|1262|1262|1261.5|17290
1610703000000|2021-01-15 09:30:00|1262|1261.5|1262.5|1262|1263.5|1263|1262|1261.5|55448
1610703300000|2021-01-15 09:35:00|1263|1262.5|1263|1262.5|1264|1263.5|1263|1262.5|34071
1610703600000|2021-01-15 09:40:00|1262.5|1261.5|1263.5|1263|1263.5|1263|1262.5|1261.5|30892
1610703900000|2021-01-15 09:45:00|1263|1262.5|1262.5|1262|1263.5|1263|1262.5|1262|24903
1610704200000|2021-01-15 09:50:00|1263|1262.5|1261|1260.5|1263.5|1263|1261|1260.5|103075
1610704500000|2021-01-15 09:55:00|1260.5|1260|1261|1260.5|1261.5|1261|1260.5|1260|19349
1610704800000|2021-01-15 10:00:00|1260.5|1260|1261.5|1260.5|1261.5|1261|1260.5|1260|25582
1610705100000|2021-01-15 10:05:00|1262|1261|1261.5|1261|1262.5|1262|1261.5|1261|23809
1610705400000|2021-01-15 10:10:00|1262|1261.5|1262|1261.5|1262|1261.5|1261|1260.5|42729
1610705700000|2021-01-15 10:15:00|1261.5|1261|1259|1258.5|1261.5|1261|1259|1258.5|44546
1610706000000|2021-01-15 10:20:00|1258.5|1258|1259|1258.5|1259|1258.5|1258.5|1258|15702
1610706300000|2021-01-15 10:25:00|1259.5|1259|1260|1259.5|1260|1259.5|1259.5|1259|16619
1610706600000|2021-01-15 10:30:00|1260.5|1260|1262|1261.5|1262|1261.5|1260|1259|84638
1610706900000|2021-01-15 10:35:00|1262.5|1262|1262.5|1262|1263.5|1262.5|1262|1261.5|59261
1610707200000|2021-01-15 10:40:00|1263|1262.5|1262.5|1262|1263.5|1263|1262|1261.5|47379
1610707500000|2021-01-15 10:45:00|1263|1262.5|1261.5|1261|1263|1262.5|1261.5|1261|55262
1610707800000|2021-01-15 10:50:00|1262|1261.5|1262.5|1261.5|1262.5|1262|1261.5|1261|58688
1610708100000|2021-01-15 10:55:00|1262|1261|1263|1262.5|1263|1262.5|1261.5|1261|65465
1610708400000|2021-01-15 11:00:00|1263.5|1263|1262|1261.5|1263.5|1263|1262|1261.5|48416
1610708700000|2021-01-15 11:05:00|1261.5|1261|1260.5|1260|1261.5|1261|1260|1259.5|57719
1610709000000|2021-01-15 11:10:00|1260|1259.5|1260|1259.5|1261|1260.5|1260|1259.5|27835
1610709300000|2021-01-15 11:15:00|1259.5|1259|1258.5|1258|1259.5|1259|1258|1257.5|42134
1610709600000|2021-01-15 11:20:00|1258|1257.5|1258.5|1258|1259.5|1259|1258|1257.5|80735
1610709900000|2021-01-15 11:25:00|1258|1257.5|1260.5|1259.5|1260.5|1259.5|1258|1257.5|68365
1610710200000|2021-01-15 11:30:00|1260|1260|1262.5|1262|1263|1262.5|1260|1259.5|45054
1610710500000|2021-01-15 11:35:00|1263|1262.5|1262|1261.5|1263|1262.5|1261.5|1261|55338
1610710800000|2021-01-15 11:40:00|1262.5|1262|1262|1261.5|1262.5|1262|1261.5|1261|14124
1610711100000|2021-01-15 11:45:00|1262.5|1262|1262|1261.5|1263|1262.5|1262|1261.5|21787
1610711400000|2021-01-15 11:50:00|1262.5|1262|1262|1261.5|1262.5|1262|1261.5|1261|35724
1610711700000|2021-01-15 11:55:00|1261.5|1261|1261|1260.5|1261.5|1261|1259.5|1259|78637
1610712000000|2021-01-15 12:00:00|1260.5|1260|1257.5|1257|1261.5|1261|1257.5|1257|198437
1610712300000|2021-01-15 12:05:00|1257|1256.5|1254|1253.5|1257.5|1257|1253.5|1253|92110
1610712600000|2021-01-15 12:10:00|1254.5|1253|1256|1255.5|1256|1255.5|1251.5|1250.5|110121
1610712900000|2021-01-15 12:15:00|1256.5|1256|1252|1251|1257|1256.5|1249.5|1249|337079
1610713200000|2021-01-15 12:20:00|1251.5|1251.5|1250|1249.5|1251.5|1251.5|1248|1247|147543
1610713500000|2021-01-15 12:25:00|1250.5|1250|1249|1248.5|1250.5|1250|1247.5|1247|66867
1610713800000|2021-01-15 12:30:00|1249.5|1249|1250|1249|1250.5|1250|1248.5|1248|89651
1610714100000|2021-01-15 12:35:00|1251|1249.5|1250|1249.5|1251|1250|1249.5|1249|41628
1610714400000|2021-01-15 12:40:00|1249.5|1249|1249|1248.5|1251|1250|1248.5|1248|30994
1610714700000|2021-01-15 12:45:00|1249.5|1249|1249|1248.5|1250.5|1249.5|1249|1248.5|28420
1610715000000|2021-01-15 12:50:00|1248.5|1248|1250|1249.5|1251|1250.5|1248.5|1248|59109
1610715300000|2021-01-15 12:55:00|1249.5|1249|1249.5|1249|1250|1249.5|1249|1248.5|32718
1610715600000|2021-01-15 13:00:00|1250|1249.5|1250|1249.5|1250.5|1250|1250|1249.5|88623
1610715900000|2021-01-15 13:05:00|1250.5|1250|1250.5|1250|1251|1250.5|1250|1249.5|60324
1610716200000|2021-01-15 13:10:00|1250|1249.5|1248|1247|1250.5|1250|1248|1247|117248
1610716500000|2021-01-15 13:15:00|1248.5|1247.5|1249|1248.5|1249.5|1249|1248.5|1247.5|42285
1610716800000|2021-01-15 13:20:00|1249.5|1249|1249|1248.5|1249.5|1249|1249|1248.5|26477
1610717100000|2021-01-15 13:25:00|1248.5|1248|1246|1245.5|1249|1248|1246|1245.5|87280
1610717400000|2021-01-15 13:30:00|1245.5|1245|1243|1242.5|1246|1245.5|1243|1242.5|110762
1610717700000|2021-01-15 13:35:00|1243.5|1243|1244.5|1244|1244.5|1244|1243.5|1242.5|47779
1610718000000|2021-01-15 13:40:00|1245|1244.5|1243|1242.5|1245|1244.5|1243|1242.5|80213
1610718300000|2021-01-15 13:45:00|1242.5|1242|1242|1241.5|1243|1242.5|1241.5|1241|54444
1610718600000|2021-01-15 13:50:00|1242.5|1242|1242|1241.5|1243.5|1243|1242|1241.5|67543
1610718900000|2021-01-15 13:55:00|1242.5|1242|1243.5|1243|1244|1243|1242|1241.5|39250
1610719200000|2021-01-15 14:00:00|1243|1242.5|1243.5|1243|1244|1243.5|1243|1242|35025
1610719500000|2021-01-15 14:05:00|1244|1243.5|1245.5|1245|1245.5|1245|1244|1243.5|36787
1610719800000|2021-01-15 14:10:00|1245|1244.5|1245|1244|1245|1244.5|1244.5|1244|45138
1610720100000|2021-01-15 14:15:00|1244.5|1244.5|1244.5|1244|1245|1244.5|1243.5|1243|40076
1610720400000|2021-01-15 14:20:00|1244|1243.5|1245|1244.5|1246|1245.5|1244|1243.5|46077
1610720700000|2021-01-15 14:25:00|1244.5|1244|1244|1243|1245|1244.5|1243.5|1243|56872
1610721000000|2021-01-15 14:30:00|1243.5|1243.5|1245.5|1245|1245.5|1245|1242|1241.5|98235
1610721300000|2021-01-15 14:35:00|1245|1244.5|1243.5|1243|1245.5|1245|1243|1242.5|66273
1610721600000|2021-01-15 14:40:00|1243|1242.5|1243.5|1243|1244|1243.5|1241.5|1241|107585
1610721900000|2021-01-15 14:45:00|1244|1243.5|1245|1244.5|1245.5|1245|1243.5|1243|63325
1610722200000|2021-01-15 14:50:00|1245.5|1245|1244.5|1244|1245.5|1245|1243.5|1243|98980
1610722500000|2021-01-15 14:55:00|1244|1243.5|1243.5|1243|1244|1243.5|1241.5|1241|64183
1610722800000|2021-01-15 15:00:00|1244|1243.5|1239|1238.5|1244|1243.5|1239|1238.5|145233
1610723100000|2021-01-15 15:05:00|1239.5|1239|1232.5|1231.5|1239.5|1239|1232.5|1231.5|168965
1610723400000|2021-01-15 15:10:00|1232|1232|1233.5|1233|1234.5|1234|1231|1230.5|235466
1610723700000|2021-01-15 15:15:00|1233|1232.5|1233|1232|1234|1233.5|1232|1231.5|147830
1610724000000|2021-01-15 15:20:00|1233.5|1232.5|1228|1227|1234|1233|1227.5|1227|186729
1610724300000|2021-01-15 15:25:00|1227.5|1227.5|1230.5|1230|1231.5|1231|1227.5|1227|117879
1610724600000|2021-01-15 15:30:00|1230|1229.5|1234.5|1233.5|1234.5|1234|1229|1228|96782
1610724900000|2021-01-15 15:35:00|1234|1234|1233|1232.5|1235.5|1235|1232.5|1231.5|120529
1610725200000|2021-01-15 15:40:00|1232.5|1232|1236|1235.5|1236|1235.5|1232.5|1231.5|74311
1610725500000|2021-01-15 15:45:00|1236.5|1236|1235.5|1235|1238|1237.5|1235|1234.5|87629
1610725800000|2021-01-15 15:50:00|1236|1235.5|1237|1236|1238|1237.5|1235.5|1234.5|86554
1610726100000|2021-01-15 15:55:00|1236.5|1236.5|1237.5|1237|1238|1237.5|1236|1235.5|74010
1610726400000|2021-01-15 16:00:00|1238|1237.5|1237.5|1236.5|1238|1237.5|1235|1234.5|64497
1610726700000|2021-01-15 16:05:00|1237|1236|1237|1236.5|1238|1237.5|1235.5|1235|130530
1610727000000|2021-01-15 16:10:00|1236.5|1236|1234.5|1234|1237.5|1237|1234|1233.5|145934
1610727300000|2021-01-15 16:15:00|1235|1234.5|1234.5|1233.5|1235|1234.5|1232|1231.5|180371
1610956800000|2021-01-18 08:00:00|1230|1227|1234.5|1233|1235|1234|1228.5|1226.5|93093
1610957100000|2021-01-18 08:05:00|1235|1233.5|1231|1229.5|1235.5|1234.5|1228.5|1227|506300
1610957400000|2021-01-18 08:10:00|1230.5|1230|1236.5|1235.5|1237.5|1237|1230|1230|32404
1610957700000|2021-01-18 08:15:00|1237|1236|1237.5|1237|1238.5|1238|1236.5|1235.5|46148
1610958000000|2021-01-18 08:20:00|1237|1236.5|1240|1238.5|1241|1240|1237|1236|130439
1610958300000|2021-01-18 08:25:00|1239.5|1238|1238.5|1237.5|1239.5|1238|1236.5|1236|45159
1610958600000|2021-01-18 08:30:00|1238|1237|1239|1238|1239|1238.5|1236|1235|47845
1610958900000|2021-01-18 08:35:00|1238.5|1238.5|1239.5|1239|1240|1239.5|1237.5|1237|18053
1610959200000|2021-01-18 08:40:00|1239|1238.5|1237.5|1237|1239|1238.5|1237|1236.5|31558
1610959500000|2021-01-18 08:45:00|1238|1236.5|1238.5|1237.5|1239.5|1239|1238|1236.5|32219
1610959800000|2021-01-18 08:50:00|1238|1237|1238|1237.5|1238.5|1238|1237|1236.5|26906
1610960100000|2021-01-18 08:55:00|1237.5|1237|1236|1235.5|1237.5|1237|1235.5|1235|51706
1610960400000|2021-01-18 09:00:00|1235.5|1235|1234|1233.5|1236.5|1236|1234|1233.5|35662
1610960700000|2021-01-18 09:05:00|1233.5|1233|1235.5|1235|1236|1235.5|1233.5|1233|33566
1610961000000|2021-01-18 09:10:00|1236|1235.5|1236.5|1236|1237|1236|1234.5|1234|55530
1610961300000|2021-01-18 09:15:00|1237|1236.5|1238.5|1237.5|1238.5|1237.5|1236.5|1236.5|12314
1610961600000|2021-01-18 09:20:00|1238|1237|1236|1235.5|1238|1237|1236|1235|51106
1610961900000|2021-01-18 09:25:00|1236.5|1235|1237.5|1236.5|1237.5|1236.5|1236.5|1235|15311
1610962200000|2021-01-18 09:30:00|1237|1236|1235.5|1235|1237|1236|1235|1234.5|18746
1610962500000|2021-01-18 09:35:00|1236|1235.5|1235|1234.5|1236|1235.5|1235|1234.5|22271
1610962800000|2021-01-18 09:40:00|1235.5|1235|1234|1233.5|1235.5|1235|1234|1233|32984
1610963100000|2021-01-18 09:45:00|1233.5|1233|1231|1230|1233.5|1233|1231|1230|40253
1610963400000|2021-01-18 09:50:00|1230.5|1230.5|1231|1230.5|1231|1230.5|1230.5|1230|51193
1610963700000|2021-01-18 09:55:00|1231.5|1231|1231|1230.5|1231.5|1231|1230.5|1230|20853
1610964000000|2021-01-18 10:00:00|1231.5|1231|1232|1231.5|1232|1231.5|1231|1230.5|25309
1610964300000|2021-01-18 10:05:00|1231.5|1231|1231|1230.5|1232|1231.5|1231|1230.5|17213
1610964600000|2021-01-18 10:10:00|1231.5|1231|1231|1230|1231.5|1231|1231|1230|19533
1610964900000|2021-01-18 10:15:00|1231.5|1230.5|1230|1229.5|1231.5|1230.5|1230|1229.5|48206
1610965200000|2021-01-18 10:20:00|1229.5|1229|1229.5|1228.5|1230|1229|1229|1228.5|45132
1610965500000|2021-01-18 10:25:00|1230|1229|1230|1229.5|1230|1229.5|1229|1228.5|19952
1610965800000|2021-01-18 10:30:00|1229.5|1229|1229.5|1229|1230|1229.5|1229.5|1229|16748
1610966100000|2021-01-18 10:35:00|1229|1228.5|1230|1229.5|1230|1229.5|1229|1228.5|24613
1610966400000|2021-01-18 10:40:00|1230.5|1230|1231|1230|1231|1230.5|1230|1230|16814
1610966700000|2021-01-18 10:45:00|1230.5|1229.5|1231|1230.5|1231.5|1231|1230|1229.5|34986
1610967000000|2021-01-18 10:50:00|1230.5|1230|1230.5|1230|1230.5|1230.5|1230.5|1230|7236
1610967300000|2021-01-18 10:55:00|1231|1230.5|1231.5|1231|1231.5|1231|1230.5|1230|46685
1610967600000|2021-01-18 11:00:00|1232|1231.5|1231|1230.5|1232|1231.5|1230|1229.5|81377
1610967900000|2021-01-18 11:05:00|1230.5|1230|1233|1232|1233|1232|1230|1229.5|32784
1610968200000|2021-01-18 11:10:00|1232.5|1232.5|1234.5|1234|1234.5|1234|1232.5|1232.5|25627
1610968500000|2021-01-18 11:15:00|1235|1234.5|1234.5|1234|1235|1234.5|1234|1233.5|19612
1610968800000|2021-01-18 11:20:00|1234|1233.5|1234.5|1233.5|1235|1234.5|1234|1233.5|26122
1610969100000|2021-01-18 11:25:00|1234|1233|1231.5|1231|1234|1233|1231.5|1231|23449
1610969400000|2021-01-18 11:30:00|1231|1230.5|1232|1231.5|1232.5|1232|1230.5|1230|140293
1610969700000|2021-01-18 11:35:00|1231.5|1231|1231|1230.5|1231.5|1231.5|1231|1230.5|10413
1610970000000|2021-01-18 11:40:00|1231.5|1230|1228.5|1228|1231.5|1231|1228|1227.5|55211
1610970300000|2021-01-18 11:45:00|1229|1228.5|1230.5|1230|1230.5|1230|1228.5|1228|34204
1610970600000|2021-01-18 11:50:00|1231|1229.5|1232.5|1232|1232.5|1232|1231|1229.5|57506
1610970900000|2021-01-18 11:55:00|1232|1231.5|1232|1231.5|1233|1232|1232|1231.5|22138
1610971200000|2021-01-18 12:00:00|1232.5|1232|1232|1231.5|1232.5|1232|1231.5|1231|13641
1610971500000|2021-01-18 12:05:00|1232.5|1232|1234|1233.5|1234.5|1233.5|1232.5|1232|16758
1610971800000|2021-01-18 12:10:00|1233.5|1233|1234|1233.5|1234|1233.5|1233|1232.5|18269
1610972100000|2021-01-18 12:15:00|1233.5|1233|1234|1233.5|1234.5|1234|1233.5|1233|23769
1610972400000|2021-01-18 12:20:00|1234.5|1234|1233.5|1233|1234.5|1234|1233.5|1232.5|24434
1610972700000|2021-01-18 12:25:00|1234|1233.5|1233.5|1233|1234|1233.5|1233.5|1233|9313
1610973000000|2021-01-18 12:30:00|1234|1233.5|1233.5|1233|1234.5|1234|1233|1232.5|25944
1610973300000|2021-01-18 12:35:00|1234|1233.5|1234|1233.5|1234.5|1234|1234|1233.5|17336
1610973600000|2021-01-18 12:40:00|1233.5|1233|1233.5|1233|1234|1233.5|1233.5|1233|18221
1610973900000|2021-01-18 12:45:00|1234|1233.5|1233|1232.5|1234|1233.5|1232.5|1232|30149
1610974200000|2021-01-18 12:50:00|1232.5|1232|1232|1231.5|1233|1232.5|1231.5|1231|24217
1610974500000|2021-01-18 12:55:00|1232.5|1232|1231|1230|1232.5|1232|1230.5|1230|44969
1610974800000|2021-01-18 13:00:00|1230.5|1230.5|1231|1230.5|1231|1230.5|1230.5|1230.5|7329
1610975100000|2021-01-18 13:05:00|1231.5|1231|1230.5|1230|1231.5|1231|1230.5|1229.5|40189
1610975400000|2021-01-18 13:10:00|1231|1229.5|1231|1230.5|1231.5|1231|1230|1229.5|34389
1610975700000|2021-01-18 13:15:00|1231.5|1231|1231.5|1231|1232|1231.5|1231.5|1231|22713
1610976000000|2021-01-18 13:20:00|1232|1231.5|1232|1231.5|1232.5|1232|1231.5|1231|38354
1610976300000|2021-01-18 13:25:00|1232.5|1232|1231|1230.5|1232.5|1232|1231|1230.5|20066
1610976600000|2021-01-18 13:30:00|1231.5|1231|1232|1231|1232|1231.5|1231.5|1231|6153
1610976900000|2021-01-18 13:35:00|1232.5|1231.5|1232.5|1232|1232.5|1232|1232|1231.5|31284
1610977200000|2021-01-18 13:40:00|1233|1232.5|1234|1233|1234|1233.5|1233|1232.5|24266
1610977500000|2021-01-18 13:45:00|1234.5|1233.5|1236|1235|1236|1235.5|1234|1233.5|51954
1610977800000|2021-01-18 13:50:00|1235.5|1235.5|1235|1234.5|1236.5|1236|1235|1234.5|34442
1610978100000|2021-01-18 13:55:00|1234.5|1234|1233.5|1233|1234.5|1234|1233|1232.5|37006
1610978400000|2021-01-18 14:00:00|1234|1233.5|1233|1232|1235|1234.5|1233|1232|36757
1610978700000|2021-01-18 14:05:00|1232.5|1232.5|1235|1234.5|1235|1234.5|1232.5|1232|20244
1610979000000|2021-01-18 14:10:00|1234.5|1234|1233.5|1233|1235.5|1234.5|1233.5|1232.5|56173
1610979300000|2021-01-18 14:15:00|1234|1233.5|1232.5|1232|1234|1233.5|1232.5|1232|16909
1610979600000|2021-01-18 14:20:00|1232|1231.5|1231.5|1231|1232.5|1231.5|1231.5|1231|33098
1610979900000|2021-01-18 14:25:00|1232|1231.5|1232.5|1231.5|1232.5|1231.5|1231.5|1231|13770
1610980200000|2021-01-18 14:30:00|1232|1231|1231|1230.5|1232|1231.5|1231|1230.5|45954
1610980500000|2021-01-18 14:35:00|1231.5|1231|1232.5|1232|1233.5|1232.5|1231|1230.5|63986
1610980800000|2021-01-18 14:40:00|1232|1231.5|1227.5|1227|1232.5|1232|1227.5|1227|113377
1610981100000|2021-01-18 14:45:00|1228|1227.5|1229.5|1229|1230|1229|1227.5|1227|47525
1610981400000|2021-01-18 14:50:00|1230|1229.5|1232|1231.5|1232.5|1232|1229.5|1229|30757
1610981700000|2021-01-18 14:55:00|1231.5|1231|1232.5|1232|1232.5|1232|1231.5|1231|63088
1610982000000|2021-01-18 15:00:00|1233|1232.5|1233|1232|1234|1233|1232.5|1232|56053
1610982300000|2021-01-18 15:05:00|1232.5|1232.5|1233.5|1233|1234.5|1233.5|1232.5|1232|31495
1610982600000|2021-01-18 15:10:00|1233|1232.5|1233.5|1232.5|1234|1233|1232|1231.5|44222
1610982900000|2021-01-18 15:15:00|1233|1232|1232|1231.5|1233|1232|1232|1231.5|14407
1610983200000|2021-01-18 15:20:00|1232.5|1232|1234|1233.5|1234|1233.5|1232.5|1232|49122
1610983500000|2021-01-18 15:25:00|1234.5|1234|1231.5|1231|1234.5|1234|1231.5|1230.5|57540
1610983800000|2021-01-18 15:30:00|1231|1230.5|1232.5|1231.5|1232.5|1232|1230.5|1230|28179
1610984100000|2021-01-18 15:35:00|1232|1232|1233|1232.5|1233|1232.5|1231.5|1231|30209
1610984400000|2021-01-18 15:40:00|1232.5|1232|1233.5|1233|1233.5|1233|1232.5|1232|57307
1610984700000|2021-01-18 15:45:00|1234|1232.5|1234.5|1234|1234.5|1234|1233.5|1232.5|40386
1610985000000|2021-01-18 15:50:00|1234|1233.5|1234|1233.5|1234.5|1234|1234|1233.5|32701
1610985300000|2021-01-18 15:55:00|1234.5|1234|1233.5|1233|1235|1234|1233.5|1233|30653
1610985600000|2021-01-18 16:00:00|1234|1233.5|1233.5|1233|1234.5|1234|1233.5|1233|35299
1610985900000|2021-01-18 16:05:00|1233|1232.5|1234|1233.5|1234.5|1234|1233|1232.5|52107
1610986200000|2021-01-18 16:10:00|1233.5|1233|1233.5|1233|1233.5|1233|1233|1232|53638
1610986500000|2021-01-18 16:15:00|1234|1232.5|1233.5|1232.5|1234.5|1233.5|1233|1232.5|51348
1611043200000|2021-01-19 08:00:00|1245|1243|1241.5|1240|1250|1248|1241.5|1239.5|327423
1611043500000|2021-01-19 08:05:00|1241|1239.5|1240|1238.5|1243|1242|1238|1237|59289
1611043800000|2021-01-19 08:10:00|1240.5|1239|1238|1237|1241|1240|1238|1237|41550
1611044100000|2021-01-19 08:15:00|1238.5|1237.5|1237.5|1237|1239.5|1239|1237.5|1237|51624
1611044400000|2021-01-19 08:20:00|1237|1236.5|1236.5|1235|1237.5|1236.5|1232.5|1231.5|232509
1611044700000|2021-01-19 08:25:00|1236|1235.5|1232|1231|1236|1235.5|1232|1231|286571
1611045000000|2021-01-19 08:30:00|1232.5|1231.5|1230.5|1229.5|1232.5|1232|1229|1228.5|48539
1611045300000|2021-01-19 08:35:00|1231|1230|1231|1230.5|1231.5|1231|1230|1229.5|49605
1611045600000|2021-01-19 08:40:00|1231.5|1231|1230.5|1230|1232|1231.5|1229.5|1229|42264
1611045900000|2021-01-19 08:45:00|1230|1229.5|1229|1228.5|1230.5|1229.5|1228|1227|134153
1611046200000|2021-01-19 08:50:00|1229.5|1229|1228|1227.5|1229.5|1229|1228|1227|53714
1611046500000|2021-01-19 08:55:00|1228.5|1227|1227|1226|1228.5|1227.5|1224.5|1224|109290
1611046800000|2021-01-19 09:00:00|1227.5|1226.5|1225|1224.5|1227.5|1226.5|1225|1224.5|71223
1611047100000|2021-01-19 09:05:00|1224.5|1224|1224.5|1224|1225|1224.5|1224|1223.5|53192
1611047400000|2021-01-19 09:10:00|1224|1223.5|1223|1222.5|1224|1224|1223|1222|24357
1611047700000|2021-01-19 09:15:00|1223.5|1222|1221.5|1220.5|1223.5|1223|1221|1220|80413
1611048000000|2021-01-19 09:20:00|1222|1221|1221|1220.5|1223|1222.5|1221|1220.5|26053
1611048300000|2021-01-19 09:25:00|1221.5|1220|1220|1219|1221.5|1221|1219|1218|69865
1611048600000|2021-01-19 09:30:00|1220.5|1219.5|1221.5|1220.5|1222.5|1222|1219.5|1219|85311
1611048900000|2021-01-19 09:35:00|1221|1221|1222|1221.5|1222|1221.5|1221|1220.5|21685
1611049200000|2021-01-19 09:40:00|1221.5|1221|1222.5|1222|1223|1222|1221|1220.5|42758
1611049500000|2021-01-19 09:45:00|1223|1222.5|1223|1222.5|1224|1223|1222.5|1222|39943
1611049800000|2021-01-19 09:50:00|1222.5|1222|1223.5|1222.5|1223.5|1222.5|1222.5|1222|3919
1611050100000|2021-01-19 09:55:00|1223|1222|1223.5|1222.5|1223.5|1223|1222.5|1221.5|45164
1611050400000|2021-01-19 10:00:00|1224|1223|1221.5|1221|1224|1223.5|1221|1220.5|66584
1611050700000|2021-01-19 10:05:00|1222|1220.5|1220.5|1220|1222|1221.5|1220.5|1220|35356
1611051000000|2021-01-19 10:10:00|1221|1220.5|1220.5|1220|1221.5|1221|1220.5|1220|22437
1611051300000|2021-01-19 10:15:00|1221|1220.5|1221|1220.5|1221.5|1221|1219.5|1219|131135
1611051600000|2021-01-19 10:20:00|1221.5|1221|1221|1220.5|1221.5|1221|1221|1220.5|30176
1611051900000|2021-01-19 10:25:00|1221.5|1221|1221.5|1221|1222.5|1222|1221|1220|42342
1611052200000|2021-01-19 10:30:00|1222|1220.5|1220.5|1219.5|1222|1221|1220|1219.5|32902
1611052500000|2021-01-19 10:35:00|1221|1220|1221.5|1220.5|1222|1221.5|1220.5|1220|26554
1611052800000|2021-01-19 10:40:00|1221|1220|1220.5|1220|1221|1220|1220.5|1220|9748
1611053100000|2021-01-19 10:45:00|1221|1220.5|1220|1219.5|1221|1220.5|1219.5|1219|28715
1611053400000|2021-01-19 10:50:00|1221|1220|1222|1221|1222|1221|1220.5|1220|62078
1611053700000|2021-01-19 10:55:00|1221.5|1221.5|1221.5|1221|1222|1221.5|1221.5|1221|9102
1611054000000|2021-01-19 11:00:00|1222|1221.5|1224|1223|1224.5|1223.5|1222|1221.5|49464
1611054300000|2021-01-19 11:05:00|1223.5|1222.5|1224.5|1223.5|1225|1224.5|1223|1222.5|24384
1611054600000|2021-01-19 11:10:00|1224|1223|1227.5|1226.5|1227.5|1226.5|1224|1223|46209
1611054900000|2021-01-19 11:15:00|1227|1227|1227|1226.5|1227.5|1227|1226|1225.5|37047
1611055200000|2021-01-19 11:20:00|1226.5|1226|1228|1227.5|1228.5|1227.5|1226.5|1226|20257
1611055500000|2021-01-19 11:25:00|1227.5|1227|1228.5|1228|1228.5|1228|1227|1226.5|25142
1611055800000|2021-01-19 11:30:00|1229|1228.5|1228|1227.5|1229|1228.5|1227.5|1227|19203
1611056100000|2021-01-19 11:35:00|1227.5|1227|1228.5|1227.5|1228.5|1228|1227|1226|53419
1611056400000|2021-01-19 11:40:00|1228|1227|1227.5|1227|1228|1227.5|1227.5|1227|12860
1611056700000|2021-01-19 11:45:00|1227|1226.5|1227.5|1226.5|1227.5|1227|1227|1226.5|16645
1611057000000|2021-01-19 11:50:00|1227|1226|1226|1225.5|1227.5|1226.5|1226|1225.5|26619
1611057300000|2021-01-19 11:55:00|1226.5|1226|1227|1226|1227|1226.5|1226.5|1226|13250
1611057600000|2021-01-19 12:00:00|1226.5|1225.5|1224.5|1224|1226.5|1225.5|1224|1223.5|29175
1611057900000|2021-01-19 12:05:00|1224|1223.5|1223|1222.5|1224|1223.5|1223|1222.5|30551
1611058200000|2021-01-19 12:10:00|1223.5|1222|1222|1221.5|1223.5|1222|1221.5|1221|39695
1611058500000|2021-01-19 12:15:00|1222.5|1222|1222|1221|1222.5|1222|1221|1220.5|45930
1611058800000|2021-01-19 12:20:00|1221.5|1221.5|1222.5|1222|1222.5|1222|1221.5|1221|31167
1611059100000|2021-01-19 12:25:00|1223|1222.5|1223.5|1223|1224|1223|1222|1221.5|71590
1611059400000|2021-01-19 12:30:00|1223|1222.5|1223|1222|1223|1222.5|1222.5|1222|27095
1611059700000|2021-01-19 12:35:00|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|4133
1611060000000|2021-01-19 12:40:00|1222|1222|1223.5|1222.5|1223.5|1222.5|1222|1221.5|36565
1611060300000|2021-01-19 12:45:00|1224|1223|1223.5|1223|1225.5|1224.5|1223.5|1223|26539
1611060600000|2021-01-19 12:50:00|1224|1223.5|1223.5|1222.5|1224|1223.5|1223.5|1222.5|10858
1611060900000|2021-01-19 12:55:00|1223|1222|1223.5|1223|1223.5|1223|1223|1222|17163
1611061200000|2021-01-19 13:00:00|1223|1222.5|1222.5|1221.5|1223.5|1222.5|1222|1221.5|42761
1611061500000|2021-01-19 13:05:00|1223|1222|1222.5|1222|1223.5|1223|1222.5|1222|28350
1611061800000|2021-01-19 13:10:00|1223|1222.5|1223.5|1223|1224.5|1224|1223|1222.5|21736
1611062100000|2021-01-19 13:15:00|1223|1222.5|1224|1223.5|1224|1223.5|1223|1222.5|26206
1611062400000|2021-01-19 13:20:00|1223.5|1223|1221.5|1221|1224.5|1223.5|1221.5|1221|47932
1611062700000|2021-01-19 13:25:00|1222|1221.5|1222|1221.5|1222|1221.5|1222|1221|19576
1611063000000|2021-01-19 13:30:00|1221.5|1221|1222.5|1221.5|1222.5|1221.5|1221.5|1221|19561
1611063300000|2021-01-19 13:35:00|1222|1221|1221|1220.5|1222.5|1222|1221|1220.5|46840
1611063600000|2021-01-19 13:40:00|1221.5|1221|1221.5|1220.5|1221.5|1221|1221|1220.5|28461
1611063900000|2021-01-19 13:45:00|1222|1221|1222|1221|1222|1221.5|1222|1221|9385
1611064200000|2021-01-19 13:50:00|1221.5|1220.5|1220.5|1220|1221.5|1220.5|1219.5|1219|53250
1611064500000|2021-01-19 13:55:00|1221|1220.5|1221.5|1221|1222|1221.5|1221|1220|42198
1611064800000|2021-01-19 14:00:00|1221|1220.5|1222|1221.5|1222.5|1221.5|1220.5|1220|61800
1611065400000|2021-01-19 14:10:00|1222.5|1222|1223.5|1223|1223.5|1223|1222.5|1222|28325
1611065700000|2021-01-19 14:15:00|1224|1223.5|1223.5|1223|1226|1224.5|1223.5|1223|180049
1611066000000|2021-01-19 14:20:00|1224|1223.5|1224.5|1224|1224.5|1224|1223|1222.5|64846
1611066300000|2021-01-19 14:25:00|1224|1223.5|1223.5|1222.5|1224|1224|1222.5|1222|38664
1611066600000|2021-01-19 14:30:00|1223|1223|1222|1221.5|1225|1224.5|1221|1220.5|160531
1611066900000|2021-01-19 14:35:00|1222.5|1222|1222|1221.5|1222.5|1222|1221.5|1221|61939
1611067200000|2021-01-19 14:40:00|1221.5|1221|1220.5|1219.5|1221.5|1221|1219.5|1219|119261
1611067500000|2021-01-19 14:45:00|1220|1220|1218|1217.5|1220.5|1220|1217.5|1217|219384
1611067800000|2021-01-19 14:50:00|1218.5|1218|1217.5|1216.5|1218.5|1218|1216.5|1216|161126
1611068100000|2021-01-19 14:55:00|1217|1217|1219.5|1218.5|1219.5|1219|1216|1215.5|106781
1611068400000|2021-01-19 15:00:00|1220|1219|1217|1216.5|1220.5|1220|1216.5|1216|141919
1611068700000|2021-01-19 15:05:00|1217.5|1217|1217.5|1217|1219.5|1219|1217|1216.5|93672
1611069000000|2021-01-19 15:10:00|1217|1216.5|1217.5|1217|1217.5|1217|1216|1215|85268
1611069300000|2021-01-19 15:15:00|1218|1217.5|1217.5|1217|1218.5|1218|1217.5|1216.5|88686
1611069600000|2021-01-19 15:20:00|1217|1216.5|1216|1215.5|1217|1216.5|1214.5|1214|132958
1611069900000|2021-01-19 15:25:00|1216.5|1215|1218.5|1218|1218.5|1218|1216.5|1215|105082
1611070200000|2021-01-19 15:30:00|1218|1217.5|1218.5|1217.5|1219.5|1218.5|1217|1216.5|122096
1611070500000|2021-01-19 15:35:00|1219|1218|1219|1218|1219.5|1219|1218.5|1217.5|50226
1611070800000|2021-01-19 15:40:00|1218.5|1218.5|1221|1220.5|1221|1220.5|1218.5|1218|85794
1611071100000|2021-01-19 15:45:00|1221.5|1221|1222.5|1222|1223|1222.5|1221.5|1221|134139
1611071400000|2021-01-19 15:50:00|1223|1222.5|1222.5|1222|1223.5|1223|1222.5|1222|84914
1611071700000|2021-01-19 15:55:00|1222|1221.5|1221|1220|1222.5|1222|1220.5|1220|90464
1611072000000|2021-01-19 16:00:00|1220.5|1220.5|1221.5|1221|1222|1221.5|1220.5|1220|63593
1611072300000|2021-01-19 16:05:00|1221|1220.5|1218.5|1218|1221|1220.5|1218.5|1218|48871
1611072600000|2021-01-19 16:10:00|1219|1218.5|1220.5|1219.5|1220.5|1220|1218|1217.5|134284
1611072900000|2021-01-19 16:15:00|1220|1220|1218|1217.5|1220.5|1220|1217.5|1217|108796
1611129600000|2021-01-20 08:00:00|1219|1216|1215.5|1215|1220|1218.5|1215.5|1215|173350
1611129900000|2021-01-20 08:05:00|1216|1215.5|1217|1216|1220|1219|1216|1215|128218
1611130200000|2021-01-20 08:10:00|1217.5|1216.5|1218|1216.5|1218|1217.5|1215.5|1215|44376
1611130500000|2021-01-20 08:15:00|1217.5|1216|1218.5|1218|1218.5|1218|1214|1213.5|86137
1611130800000|2021-01-20 08:20:00|1219|1218.5|1218.5|1218|1219.5|1219|1217.5|1216.5|56868
1611131100000|2021-01-20 08:25:00|1218|1217.5|1219|1218.5|1219.5|1219|1218|1217.5|29949
1611131400000|2021-01-20 08:30:00|1219.5|1219|1216|1215.5|1219.5|1219|1215.5|1215|52722
1611131700000|2021-01-20 08:35:00|1215.5|1215|1219|1218.5|1219.5|1218.5|1214.5|1214|82768
1611132000000|2021-01-20 08:40:00|1218.5|1218|1224|1223.5|1224.5|1223.5|1218.5|1218|59744
1611132300000|2021-01-20 08:45:00|1224.5|1224|1223.5|1223|1225.5|1225|1222|1221.5|76805
1611132600000|2021-01-20 08:50:00|1224|1223.5|1224|1223|1226.5|1226|1223.5|1223|48639
1611132900000|2021-01-20 08:55:00|1224.5|1223.5|1225.5|1224.5|1226|1225.5|1224.5|1223.5|52875
1611133200000|2021-01-20 09:00:00|1225|1225|1226|1225.5|1226.5|1225.5|1224.5|1224|64155
1611133500000|2021-01-20 09:05:00|1226.5|1226|1225.5|1225|1226.5|1226|1225|1224.5|37142
1611133800000|2021-01-20 09:10:00|1226|1225.5|1225|1224.5|1226.5|1226|1225|1224.5|21116
1611134100000|2021-01-20 09:15:00|1225.5|1225|1228.5|1227.5|1228.5|1227.5|1225.5|1225|42385
1611134400000|2021-01-20 09:20:00|1229|1228|1228|1227.5|1229.5|1228.5|1227|1226.5|39026
1611134700000|2021-01-20 09:25:00|1227.5|1227|1227.5|1226.5|1227.5|1227|1226.5|1226|24417
1611135000000|2021-01-20 09:30:00|1228|1227|1228.5|1228|1228.5|1228|1227|1226.5|24379
1611135300000|2021-01-20 09:35:00|1229|1228.5|1228.5|1228|1229.5|1229|1228.5|1228|35559
1611135600000|2021-01-20 09:40:00|1229|1228.5|1229|1228.5|1230|1229.5|1229|1228|23873
1611135900000|2021-01-20 09:45:00|1228.5|1228|1230|1229.5|1230|1229.5|1228|1227|32577
1611136200000|2021-01-20 09:50:00|1229.5|1229|1229.5|1229|1230|1229.5|1229|1228.5|20585
1611136500000|2021-01-20 09:55:00|1230|1228.5|1229.5|1229|1230|1229.5|1229|1228.5|9990
1611136800000|2021-01-20 10:00:00|1230|1229.5|1231|1230|1231.5|1231|1229.5|1229.5|40814
1611137100000|2021-01-20 10:05:00|1230.5|1229.5|1231.5|1231|1231.5|1231|1230|1229.5|28975
1611137400000|2021-01-20 10:10:00|1232|1230.5|1232|1231.5|1232|1231.5|1231|1230.5|25781
1611137700000|2021-01-20 10:15:00|1231.5|1231|1231.5|1231|1232|1231.5|1231|1230.5|13151
1611138000000|2021-01-20 10:20:00|1231|1230.5|1230|1229.5|1232|1231.5|1230|1229.5|26786
1611138300000|2021-01-20 10:25:00|1230.5|1230|1230.5|1230|1231|1230.5|1229|1228.5|77264
1611138600000|2021-01-20 10:30:00|1230|1229.5|1230.5|1230|1230.5|1230|1229.5|1229|16107
1611138900000|2021-01-20 10:35:00|1231.5|1230.5|1233|1232.5|1233|1232.5|1231|1230.5|63767
1611139200000|2021-01-20 10:40:00|1232.5|1232|1232.5|1232|1232.5|1232|1232|1231|35117
1611139500000|2021-01-20 10:45:00|1233|1231.5|1231|1230.5|1233|1232|1231|1230.5|30496
1611139800000|2021-01-20 10:50:00|1230.5|1230|1232|1231.5|1232.5|1232|1230.5|1230|16363
1611140100000|2021-01-20 10:55:00|1231.5|1231|1232|1231.5|1232.5|1232|1230.5|1230|18211
1611140400000|2021-01-20 11:00:00|1232.5|1232|1232|1231|1232.5|1232|1231.5|1231|12831
1611140700000|2021-01-20 11:05:00|1231.5||1231.5||1231.5||1231.5||1758
1611141000000|2021-01-20 11:10:00|1231|1230.5|1230|1229.5|1231.5|1231|1230|1229.5|32324
1611141300000|2021-01-20 11:15:00|1230.5|1230|1230.5|1230|1230.5|1230|1229.5|1229|17902
1611141600000|2021-01-20 11:20:00|1230|1229.5|1229|1228|1231|1230.5|1229|1228|38387
1611141900000|2021-01-20 11:25:00|1229.5|1228.5|1230|1229.5|1230|1229.5|1228.5|1228|23599
1611142200000|2021-01-20 11:30:00|1229.5|1229|1228.5|1228|1229.5|1229|1228|1227.5|32429
1611142500000|2021-01-20 11:35:00|1229|1228.5|1229.5|1228.5|1229.5|1229|1228.5|1228|16821
1611142800000|2021-01-20 11:40:00|1230|1229|1230|1229.5|1231|1230|1229.5|1229|61755
1611143100000|2021-01-20 11:45:00|1230.5|1230|1231.5|1230.5|1231.5|1231|1230.5|1230|29999
1611143400000|2021-01-20 11:50:00|1231|1230|1231.5|1231|1231.5|1231|1230.5|1230|17372
1611143700000|2021-01-20 11:55:00|1232|1231.5|1231.5|1231|1232.5|1231.5|1231|1230.5|25323
1611144000000|2021-01-20 12:00:00|1232|1231.5|1232.5|1232|1233|1232.5|1232|1231|94981
1611144300000|2021-01-20 12:05:00|1233|1232.5|1234|1233|1234|1233.5|1232|1231.5|87513
1611144600000|2021-01-20 12:10:00|1233.5|1233.5|1235|1234.5|1235|1234.5|1233.5|1233|41218
1611144900000|2021-01-20 12:15:00|1234.5|1234|1235|1234.5|1235|1234.5|1234|1233.5|25255
1611145200000|2021-01-20 12:20:00|1234.5|1234|1234.5|1234|1235|1234.5|1234.5|1234|13171
1611145500000|2021-01-20 12:25:00|1235|1234.5|1234.5|1233.5|1235|1234.5|1234|1233.5|21395
1611145800000|2021-01-20 12:30:00|1234|1234|1235.5|1235|1236|1235.5|1234|1234|28740
1611146100000|2021-01-20 12:35:00|1235|1234.5|1235|1234.5|1235.5|1235|1235|1234|13948
1611146400000|2021-01-20 12:40:00|1234.5|1234|1234.5|1234|1235|1234.5|1234|1233.5|38533
1611146700000|2021-01-20 12:45:00|1235|1234.5|1236|1235|1236|1235.5|1235|1234.5|30372
1611147000000|2021-01-20 12:50:00|1235.5|1235.5|1236|1235.5|1236|1235.5|1235.5|1235|19316
1611147300000|2021-01-20 12:55:00|1235.5|1235|1236.5|1236|1237|1236.5|1235|1234|77905
1611147600000|2021-01-20 13:00:00|1237|1236.5|1237|1236.5|1237|1236.5|1236.5|1236|19627
1611147900000|2021-01-20 13:05:00|1236.5|1236|1237|1236.5|1238|1237|1236.5|1236|71352
1611148200000|2021-01-20 13:10:00|1237.5|1236|1237.5|1236.5|1237.5|1236.5|1236.5|1236|24423
1611148500000|2021-01-20 13:15:00|1237|1237|1238|1237.5|1238.5|1238|1237|1237|61760
1611148800000|2021-01-20 13:20:00|1237.5|1237|1238.5|1238|1238.5|1238|1237.5|1237|30835
1611149100000|2021-01-20 13:25:00|1239|1238.5|1239.5|1239|1240|1239.5|1238.5|1238|61171
1611149400000|2021-01-20 13:30:00|1239|1238.5|1239.5|1239|1239.5|1239|1239|1238.5|13138
1611149700000|2021-01-20 13:35:00|1239|1238.5|1238|1237.5|1239|1238.5|1238|1237.5|21148
1611150000000|2021-01-20 13:40:00|1238.5|1238|1238.5|1238|1239|1238.5|1238.5|1238|25538
1611150300000|2021-01-20 13:45:00|1238|1237.5|1236.5|1236|1238|1237.5|1236|1235.5|36912
1611150600000|2021-01-20 13:50:00|1236|1235.5|1236.5|1236|1236.5|1236|1235.5|1235|25089
1611150900000|2021-01-20 13:55:00|1236|1235.5|1237|1236.5|1237|1236.5|1236|1235.5|33997
1611151200000|2021-01-20 14:00:00|1237.5|1237|1239|1238|1239|1238.5|1237.5|1237|31507
1611151500000|2021-01-20 14:05:00|1238.5|1238.5|1239|1238.5|1240|1239|1238.5|1238|37771
1611151800000|2021-01-20 14:10:00|1238.5|1238|1237.5|1237|1238.5|1238|1237.5|1237|25628
1611152100000|2021-01-20 14:15:00|1237|1236.5|1236.5|1236|1237.5|1236.5|1236.5|1236|26845
1611152400000|2021-01-20 14:20:00|1237|1236.5|1237.5|1236.5|1237.5|1237|1237|1236.5|30335
1611152700000|2021-01-20 14:25:00|1237|1237|1237.5|1237|1238|1237.5|1237|1236.5|27765
1611153000000|2021-01-20 14:30:00|1237|1236.5|1235|1234|1237.5|1237|1235|1234|65269
1611153300000|2021-01-20 14:35:00|1235.5|1234.5|1235.5|1235|1238.5|1237.5|1235.5|1234.5|56194
1611153600000|2021-01-20 14:40:00|1236|1235.5|1238|1237|1238|1237|1234.5|1234|64237
1611153900000|2021-01-20 14:45:00|1237.5|1236.5|1237|1236|1238|1237.5|1236.5|1236|69189
1611154200000|2021-01-20 14:50:00|1236.5|1235.5|1235|1234.5|1236.5|1235.5|1234|1233.5|52631
1611154500000|2021-01-20 14:55:00|1235.5|1235|1235.5|1234.5|1236|1235.5|1234.5|1234|49218
1611154800000|2021-01-20 15:00:00|1235|1235|1234|1233.5|1235.5|1235|1233.5|1233|119969
1611155100000|2021-01-20 15:05:00|1234.5|1234|1233.5|1233|1235.5|1235|1233.5|1233|56681
1611155400000|2021-01-20 15:10:00|1233|1232.5|1232|1231.5|1234|1233.5|1231.5|1231|80695
1611155700000|2021-01-20 15:15:00|1232.5|1232|1232.5|1232|1233|1232.5|1231.5|1231|36061
1611156000000|2021-01-20 15:20:00|1233|1232.5|1232.5|1232|1234|1233.5|1232.5|1232|72524
1611156300000|2021-01-20 15:25:00|1232|1231.5|1232.5|1232|1232.5|1232|1231|1230.5|32449
1611156600000|2021-01-20 15:30:00|1233|1232.5|1231.5|1230.5|1233|1232.5|1231.5|1230.5|81426
1611156900000|2021-01-20 15:35:00|1231|1231|1231|1230.5|1231|1231|1230|1229|66265
1611157200000|2021-01-20 15:40:00|1231.5|1231|1231.5|1231|1232|1231.5|1231|1230|68035
1611157500000|2021-01-20 15:45:00|1232|1231.5|1230.5|1230|1232.5|1231.5|1230.5|1229.5|32466
1611157800000|2021-01-20 15:50:00|1230|1229.5|1230.5|1230|1231|1230.5|1229.5|1229|45390
1611158100000|2021-01-20 15:55:00|1231|1229.5|1229.5|1229|1231|1229.5|1229.5|1228.5|21860
1611158400000|2021-01-20 16:00:00|1230|1229.5|1229|1228.5|1230.5|1229.5|1227.5|1227|66023
1611158700000|2021-01-20 16:05:00|1228.5|1228|1226.5|1226|1228.5|1228|1226.5|1226|38090
1611159000000|2021-01-20 16:10:00|1227|1226.5|1227.5|1227|1228|1227.5|1226|1225.5|197404
1611159300000|2021-01-20 16:15:00|1228|1227.5|1227.5|1226.5|1229|1228.5|1226.5|1226|142888
1611216000000|2021-01-21 08:00:00|1230.5|1230|1233|1232|1233.5|1232|1230.5|1229.5|53361
1611216300000|2021-01-21 08:05:00|1232.5|1231.5|1235|1234|1235|1234|1232|1231|59949
1611216600000|2021-01-21 08:10:00|1234.5|1233.5|1233|1232|1235|1233.5|1231.5|1230.5|49547
1611216900000|2021-01-21 08:15:00|1233.5|1232.5|1230.5|1230|1234.5|1234|1230|1229.5|78102
1611217200000|2021-01-21 08:20:00|1231|1229.5|1233.5|1232.5|1234.5|1234|1231|1229.5|44704
1611217500000|2021-01-21 08:25:00|1234|1233|1233.5|1233|1235|1234.5|1233.5|1232.5|24329
1611217800000|2021-01-21 08:30:00|1234|1233.5|1233|1232|1234.5|1234|1232|1231.5|34916
1611218100000|2021-01-21 08:35:00|1232.5|1231.5|1232|1231|1233|1232.5|1231.5|1231|31890
1611218400000|2021-01-21 08:40:00|1231.5|1231.5|1232|1231.5|1232|1231.5|1230.5|1230|28927
1611218700000|2021-01-21 08:45:00|1232.5|1232|1232|1231|1232.5|1232|1231|1230.5|36264
1611219000000|2021-01-21 08:50:00|1231.5|1231.5|1230.5|1229.5|1232.5|1231.5|1230|1229.5|31812
1611219300000|2021-01-21 08:55:00|1230|1229|1230.5|1229.5|1230.5|1230|1229|1228.5|26310
1611219600000|2021-01-21 09:00:00|1230|1230|1230.5|1230|1231.5|1231|1230|1229.5|29439
1611219900000|2021-01-21 09:05:00|1231|1230.5|1231|1230|1231|1230.5|1229.5|1229|30696
1611220200000|2021-01-21 09:10:00|1230.5|1230.5|1231|1230|1231|1230.5|1230|1229.5|26565
1611220500000|2021-01-21 09:15:00|1230.5|1229.5|1231.5|1231|1231.5|1231|1230.5|1229.5|26060
1611220800000|2021-01-21 09:20:00|1232|1231.5|1230|1229.5|1232.5|1231.5|1229.5|1229|74072
1611221100000|2021-01-21 09:25:00|1229.5|1229|1230.5|1230|1230.5|1230|1229|1228.5|27193
1611221400000|2021-01-21 09:30:00|1230|1229.5|1231|1230.5|1231.5|1231|1229.5|1229|37030
1611221700000|2021-01-21 09:35:00|1230.5|1230|1230.5|1229.5|1231|1230.5|1230.5|1229.5|29581
1611222000000|2021-01-21 09:40:00|1230|1230|1230|1229.5|1231|1230|1229.5|1229|30054
1611222300000|2021-01-21 09:45:00|1229.5|1229|1230.5|1230|1230.5|1230|1229|1228.5|76277
1611222600000|2021-01-21 09:50:00|1231|1229.5|1230.5|1230|1231|1230|1229|1228.5|82968
1611222900000|2021-01-21 09:55:00|1231|1230.5|1230.5|1230|1231|1230.5|1230|1229.5|16593
1611223200000|2021-01-21 10:00:00|1230|1229.5|1230|1229.5|1230|1229.5|1229.5|1229|15821
1611223500000|2021-01-21 10:05:00|1230.5|1230|1230|1229.5|1230.5|1230|1230|1229.5|33718
1611223800000|2021-01-21 10:10:00|1229.5|1229|1230.5|1230|1231|1230.5|1229.5|1228.5|29657
1611224100000|2021-01-21 10:15:00|1230|1229.5|1229.5|1229|1230|1229.5|1228.5|1227.5|48622
1611224400000|2021-01-21 10:20:00|1230|1229.5|1229.5|1229|1230|1229.5|1229|1228.5|12597
1611224700000|2021-01-21 10:25:00|1230|1229.5|1229.5|1229|1230|1229.5|1229.5|1229|13895
1611225000000|2021-01-21 10:30:00|1230|1229.5|1230|1229.5|1230|1229.5|1229.5|1229|19738
1611225300000|2021-01-21 10:35:00|1230.5|1230|1230.5|1230|1230.5|1230|1230.5|1230|8638
1611225600000|2021-01-21 10:40:00|1230|1229.5|1230.5|1230|1230.5|1230|1230|1229.5|20684
1611225900000|2021-01-21 10:45:00|1231|1230.5|1231.5|1231|1231.5|1231|1231|1230.5|27325
1611226200000|2021-01-21 10:50:00|1232|1231.5|1232|1231.5|1232.5|1232|1231.5|1231|20869
1611226500000|2021-01-21 10:55:00|1232.5|1232|1233.5|1233|1233.5|1233|1232|1231.5|27645
1611226800000|2021-01-21 11:00:00|1233|1232.5|1232|1231.5|1233.5|1232.5|1231.5|1231|20295
1611227100000|2021-01-21 11:05:00|1232.5|1232|1233.5|1233|1234|1233|1232.5|1232|31260
1611227400000|2021-01-21 11:10:00|1233|1232.5|1234|1233|1234|1233|1232.5|1232|31650
1611227700000|2021-01-21 11:15:00|1233.5|1232|1232|1231.5|1233.5|1233|1231.5|1231|62598
1611228000000|2021-01-21 11:20:00|1231.5|1231|1232|1231.5|1232.5|1232|1231.5|1231|19919
1611228300000|2021-01-21 11:25:00|1231.5|1231|1232.5|1232|1232.5|1232|1231.5|1231|23181
1611228600000|2021-01-21 11:30:00|1233|1231.5|1232|1231.5|1233|1232|1231.5|1231|21978
1611228900000|2021-01-21 11:35:00|1232.5|1232|1232.5|1232|1232.5|1232|1231.5|1231|18027
1611229200000|2021-01-21 11:40:00|1232|1231.5|1233|1232.5|1233|1232.5|1232|1231.5|25572
1611229500000|2021-01-21 11:45:00|1233.5|1233|1235|1234|1235|1234|1233.5|1233|35377
1611229800000|2021-01-21 11:50:00|1235.5|1234.5|1235.5|1234.5|1235.5|1235|1234.5|1234|58591
1611230100000|2021-01-21 11:55:00|1235|1235|1235.5|1235|1235.5|1235|1235|1234.5|27122
1611230400000|2021-01-21 12:00:00|1236|1235.5|1235|1234.5|1236.5|1235.5|1235|1234.5|32334
1611230700000|2021-01-21 12:05:00|1235.5|1235|1235.5|1235|1235.5|1235|1235|1234.5|13031
1611231000000|2021-01-21 12:10:00|1235|1234.5|1233|1232.5|1235|1234.5|1233|1232.5|31605
1611231300000|2021-01-21 12:15:00|1233.5|1233|1233.5|1233|1233.5|1233|1233.5|1233|10785
1611231600000|2021-01-21 12:20:00|1233|1232.5|1233.5|1233|1234|1233.5|1233|1232.5|41355
1611231900000|2021-01-21 12:25:00|1234|1233.5|1235|1234.5|1235|1234.5|1234|1233.5|30517
1611232200000|2021-01-21 12:30:00|1235.5|1235|1234|1233.5|1235.5|1235|1234|1233.5|38862
1611232500000|2021-01-21 12:35:00|1234.5|1234|1235|1234.5|1235|1234.5|1234|1233.5|11502
1611232800000|2021-01-21 12:40:00|1235.5|1235|1235.5|1235|1235.5|1235|1235|1234.5|20457
1611233100000|2021-01-21 12:45:00|1235|1234.5|1234|1233.5|1235|1235|1233.5|1233|48835
1611233400000|2021-01-21 12:50:00|1234.5|1234|1235|1234.5|1235.5|1234.5|1234.5|1234|18163
1611233700000|2021-01-21 12:55:00|1234.5|1234|1236|1235.5|1236.5|1235.5|1234.5|1234|125553
1611234000000|2021-01-21 13:00:00|1236.5|1235|1236|1235.5|1236.5|1236|1235.5|1235|19542
1611234300000|2021-01-21 13:05:00|1236.5|1235|1235.5|1235|1236.5|1235.5|1235.5|1235|23016
1611234600000|2021-01-21 13:10:00|1236|1235.5|1234.5|1233.5|1236|1235.5|1234|1233|67233
1611234900000|2021-01-21 13:15:00|1235|1234|1234|1233.5|1235|1234|1233.5|1233|16109
1611235200000|2021-01-21 13:20:00|1233.5|1233|1235|1234.5|1235|1234.5|1233.5|1233|29007
1611235500000|2021-01-21 13:25:00|1234.5|1234|1234|1233.5|1234.5|1234|1234|1233.5|22079
1611235800000|2021-01-21 13:30:00|1234.5|1234|1234.5|1233.5|1234.5|1234|1233.5|1233|35817
1611236100000|2021-01-21 13:35:00|1234|1234|1232|1231.5|1234|1234|1231.5|1231|62267
1611236400000|2021-01-21 13:40:00|1232.5|1232|1233|1232.5|1234|1233.5|1232.5|1232|49406
1611236700000|2021-01-21 13:45:00|1233.5|1233|1234|1233|1234.5|1234|1233.5|1232.5|40171
1611237000000|2021-01-21 13:50:00|1233.5|1233.5|1231.5|1231|1234|1233.5|1231|1230.5|40589
1611237300000|2021-01-21 13:55:00|1232|1231.5|1232.5|1232|1233|1232.5|1231.5|1231.5|57690
1611237600000|2021-01-21 14:00:00|1232|1231.5|1232|1231.5|1233|1232|1231.5|1231|50858
1611237900000|2021-01-21 14:05:00|1231.5|1231|1232|1231|1232|1231|1230.5|1230|68807
1611238200000|2021-01-21 14:10:00|1231.5|1231.5|1233.5|1233|1233.5|1233|1231.5|1231|21363
1611238500000|2021-01-21 14:15:00|1234|1233.5|1233.5|1232.5|1235|1234.5|1233|1232.5|63925
1611238800000|2021-01-21 14:20:00|1233|1233|1232|1231|1234|1233.5|1231.5|1231|28583
1611239100000|2021-01-21 14:25:00|1231.5|1231.5|1230.5|1230|1232.5|1232|1230|1229.5|48389
1611239400000|2021-01-21 14:30:00|1230|1229.5|1229|1228.5|1232.5|1232|1229|1228.5|78798
1611239700000|2021-01-21 14:35:00|1228.5|1228|1226|1225|1229|1228.5|1225.5|1225|106155
1611240000000|2021-01-21 14:40:00|1226.5|1225.5|1225.5|1225|1227|1226.5|1225|1224.5|198666
1611240300000|2021-01-21 14:45:00|1225|1224.5|1224.5|1224|1226|1225.5|1224.5|1224|61567
1611240600000|2021-01-21 14:50:00|1224|1223.5|1222.5|1222|1224.5|1224|1222|1221|163095
1611240900000|2021-01-21 14:55:00|1222|1221.5|1222.5|1222|1223|1222.5|1221.5|1221|62911
1611241200000|2021-01-21 15:00:00|1223|1222.5|1223.5|1223|1223.5|1223|1222|1221|91462
1611241500000|2021-01-21 15:05:00|1223|1222.5|1224|1223|1224|1223.5|1222|1221.5|47175
1611241800000|2021-01-21 15:10:00|1223.5|1222.5|1224.5|1224|1224.5|1224|1221.5|1221|77397
1611242100000|2021-01-21 15:15:00|1225|1224.5|1227.5|1227|1227.5|1227|1224.5|1224|86166
1611242400000|2021-01-21 15:20:00|1227|1226.5|1225|1224.5|1227.5|1227|1224.5|1224|53316
1611242700000|2021-01-21 15:25:00|1225.5|1225|1226|1225.5|1226.5|1226|1225.5|1225|59028
1611243000000|2021-01-21 15:30:00|1226.5|1226|1224.5|1224|1226.5|1226|1224.5|1224|78774
1611243300000|2021-01-21 15:35:00|1225|1224.5|1223.5|1223|1225|1224.5|1223|1222.5|54639
1611243600000|2021-01-21 15:40:00|1224|1223.5|1224.5|1224|1225|1224.5|1224|1223.5|51875
1611243900000|2021-01-21 15:45:00|1225|1224.5|1225|1224.5|1225|1224.5|1224|1223.5|111853
1611244200000|2021-01-21 15:50:00|1225.5|1225|1224.5|1224|1225.5|1225|1224.5|1224|62563
1611244500000|2021-01-21 15:55:00|1224|1223.5|1225|1224.5|1225.5|1225|1224|1223|70654
1611244800000|2021-01-21 16:00:00|1224.5|1224|1222|1221.5|1224.5|1224|1221.5|1221|122940
1611245100000|2021-01-21 16:05:00|1222.5|1221|1221|1220.5|1222.5|1221|1220.5|1220|102054
1611245400000|2021-01-21 16:10:00|1220.5|1220|1222|1221.5|1222|1221.5|1220.5|1220|100394
1611245700000|2021-01-21 16:15:00|1221.5|1221|1222|1221|1223|1222.5|1221|1220.5|77336
1611302400000|2021-01-22 08:00:00|1215.5|1211|1214|1212.5|1220|1213|1209|1207|176030
1611302700000|2021-01-22 08:05:00|1214.5|1213|1217|1216|1219.5|1218|1212|1210.5|138811
1611303000000|2021-01-22 08:10:00|1216.5|1215.5|1221.5|1221|1221.5|1221|1214|1213|164425
1611303300000|2021-01-22 08:15:00|1222|1221.5|1224|1223.5|1226.5|1225.5|1221.5|1221|209013
1611303600000|2021-01-22 08:20:00|1224.5|1223|1223|1222|1224.5|1223.5|1221.5|1221|146863
1611303900000|2021-01-22 08:25:00|1222.5|1221.5|1223|1222.5|1223.5|1222.5|1222|1221|50412
1611304200000|2021-01-22 08:30:00|1222.5|1222|1222.5|1222|1224|1223.5|1221.5|1221|89481
1611304500000|2021-01-22 08:35:00|1222|1221.5|1224|1223.5|1224|1223.5|1221.5|1221|81287
1611304800000|2021-01-22 08:40:00|1223.5|1223|1221.5|1221|1224|1223.5|1220.5|1220|50909
1611305100000|2021-01-22 08:45:00|1221|1220.5|1221.5|1220.5|1221.5|1221|1219.5|1219|57328
1611305400000|2021-01-22 08:50:00|1221|1221|1222|1221|1222.5|1222|1220.5|1220|47036
1611305700000|2021-01-22 08:55:00|1221.5|1221.5|1224.5|1224|1224.5|1224|1221|1220.5|43554
1611306000000|2021-01-22 09:00:00|1225|1224.5|1226|1225.5|1226.5|1225.5|1224|1223|52977
1611306300000|2021-01-22 09:05:00|1226.5|1226|1226|1225.5|1227|1226.5|1225|1224.5|100726
1611306600000|2021-01-22 09:10:00|1225.5|1225|1226|1225.5|1226.5|1226|1225|1224.5|87308
1611306900000|2021-01-22 09:15:00|1225.5|1225|1226.5|1225.5|1226.5|1226|1224|1223.5|52113
1611307200000|2021-01-22 09:20:00|1226|1225|1227|1226.5|1227|1226.5|1225|1224.5|31292
1611307500000|2021-01-22 09:25:00|1226.5|1226|1224|1223.5|1227|1226|1224|1223|32838
1611307800000|2021-01-22 09:30:00|1223.5|1223|1223|1222.5|1224|1223.5|1222.5|1222|63662
1611308100000|2021-01-22 09:35:00|1222.5|1222|1223.5|1223|1224|1223.5|1222|1221.5|64733
1611308400000|2021-01-22 09:40:00|1223|1222.5|1221|1220|1223.5|1223|1221|1220|37598
1611308700000|2021-01-22 09:45:00|1220.5|1219.5|1221|1220.5|1221.5|1220.5|1219.5|1219|86039
1611309000000|2021-01-22 09:50:00|1220.5|1220|1221.5|1220.5|1221.5|1221|1220.5|1219.5|57963
1611309300000|2021-01-22 09:55:00|1221|1220|1220|1219.5|1222|1221|1219.5|1219|49439
1611309600000|2021-01-22 10:00:00|1220.5|1220|1223.5|1223|1223.5|1223|1219.5|1219|46719
1611309900000|2021-01-22 10:05:00|1223|1222.5|1225|1224.5|1225|1224.5|1222.5|1221.5|54341
1611310200000|2021-01-22 10:10:00|1225.5|1225|1226.5|1226|1227|1226.5|1225.5|1225|62389
1611310500000|2021-01-22 10:15:00|1227|1226.5|1227|1226.5|1227|1226.5|1226.5|1226|31306
1611310800000|2021-01-22 10:20:00|1227.5|1226|1227.5|1227|1228|1227.5|1226.5|1226|36527
1611311100000|2021-01-22 10:25:00|1228|1227.5|1228.5|1228|1229|1228.5|1228|1227.5|33730
1611311400000|2021-01-22 10:30:00|1229|1228.5|1228|1227.5|1229|1228.5|1227.5|1227|30838
1611311700000|2021-01-22 10:35:00|1227.5|1227|1227.5|1226.5|1228|1227.5|1227|1226.5|65977
1611312000000|2021-01-22 10:40:00|1227|1227|1227|1226.5|1227.5|1227|1227|1226.5|22219
1611312300000|2021-01-22 10:45:00|1226.5|1226|1226.5|1226|1227.5|1226.5|1226|1225.5|49213
1611312600000|2021-01-22 10:50:00|1226|1225.5|1226.5|1226|1227|1226.5|1226|1225.5|34553
1611312900000|2021-01-22 10:55:00|1226|1225.5|1226|1225.5|1226.5|1226|1225.5|1225|32162
1611313200000|2021-01-22 11:00:00|1226.5|1226|1228|1227.5|1228.5|1228|1226|1225.5|26663
1611313500000|2021-01-22 11:05:00|1227.5|1227|1225.5|1225|1228|1227.5|1225.5|1225|27201
1611313800000|2021-01-22 11:10:00|1225|1224.5|1224.5|1224|1225|1224.5|1224.5|1224|28832
1611314100000|2021-01-22 11:15:00|1225|1224.5|1225|1224.5|1225.5|1225|1224.5|1224|61840
1611314400000|2021-01-22 11:20:00|1225.5|1225|1224|1223.5|1225.5|1225|1224|1223.5|41030
1611314700000|2021-01-22 11:25:00|1223.5|1223|1223|1222.5|1223.5|1223|1222.5|1222|54253
1611315000000|2021-01-22 11:30:00|1222.5|1222|1224.5|1224|1224.5|1224|1222.5|1222|25241
1611315300000|2021-01-22 11:35:00|1225|1223.5|1225|1224.5|1226.5|1226|1224.5|1223.5|46135
1611315600000|2021-01-22 11:40:00|1224.5|1224|1225.5|1225|1226|1225.5|1224.5|1224|19918
1611315900000|2021-01-22 11:45:00|1226|1225.5|1228|1227.5|1228.5|1227.5|1226|1225.5|44468
1611316200000|2021-01-22 11:50:00|1227.5|1227|1227.5|1227|1229|1228.5|1227.5|1227|43997
1611316500000|2021-01-22 11:55:00|1228|1227.5|1228|1227.5|1228.5|1228|1227.5|1226.5|59554
1611316800000|2021-01-22 12:00:00|1228.5|1227|1228|1227.5|1228.5|1227.5|1226.5|1226|37078
1611317100000|2021-01-22 12:05:00|1227.5|1227|1227.5|1226.5|1228|1227.5|1227|1226.5|24888
1611317400000|2021-01-22 12:10:00|1227|1227|1228|1227.5|1228.5|1227.5|1227|1226.5|14161
1611317700000|2021-01-22 12:15:00|1227.5|1227|1227|1226.5|1227.5|1227|1227|1226.5|25480
1611318000000|2021-01-22 12:20:00|1226.5|1226|1227|1226|1228|1227|1226.5|1226|36387
1611318300000|2021-01-22 12:25:00|1226.5|1225.5|1226.5|1226|1227|1226.5|1226|1225.5|26326
1611318600000|2021-01-22 12:30:00|1227|1226.5|1224.5|1224|1227|1226.5|1224.5|1224|22399
1611318900000|2021-01-22 12:35:00|1225|1224.5|1223.5|1223|1225.5|1225|1223.5|1222.5|18020
1611319200000|2021-01-22 12:40:00|1224|1222.5|1224.5|1224|1225|1224|1223|1222.5|47081
1611319500000|2021-01-22 12:45:00|1224|1223.5|1225|1224.5|1225|1224.5|1223.5|1223|56755
1611319800000|2021-01-22 12:50:00|1225.5|1225|1225.5|1225|1227|1226.5|1225.5|1225|34422
1611320100000|2021-01-22 12:55:00|1225|1224.5|1225|1224.5|1225.5|1225|1224.5|1224|29741
1611320400000|2021-01-22 13:00:00|1225.5|1225|1224.5|1224|1226|1225|1224.5|1224|31797
1611320700000|2021-01-22 13:05:00|1224|1223.5|1224.5|1223.5|1224.5|1224|1224|1223.5|26217
1611321000000|2021-01-22 13:10:00|1224|1223|1224|1223.5|1224|1223.5|1223|1222.5|26240
1611321300000|2021-01-22 13:15:00|1223.5|1223|1220.5|1220|1223.5|1223|1220.5|1220|27130
1611321600000|2021-01-22 13:20:00|1220|1219.5|1221|1220.5|1222.5|1222|1220|1219.5|55543
1611321900000|2021-01-22 13:25:00|1221.5|1221|1221.5|1221|1221.5|1221|1221|1220.5|14132
1611322200000|2021-01-22 13:30:00|1221|1220.5|1220.5|1220|1221.5|1221|1220.5|1220|29856
1611322500000|2021-01-22 13:35:00|1221|1220.5|1218.5|1218|1221|1220.5|1218.5|1218|45601
1611322800000|2021-01-22 13:40:00|1219|1218.5|1220|1219.5|1220|1219.5|1218.5|1218|37248
1611323100000|2021-01-22 13:45:00|1219.5|1219|1220|1219|1220.5|1220|1219.5|1219|60656
1611323400000|2021-01-22 13:50:00|1219.5|1219.5|1220.5|1220|1221.5|1221|1219.5|1219.5|62721
1611323700000|2021-01-22 13:55:00|1220|1219.5|1220|1219.5|1220.5|1220|1219|1218.5|46041
1611324000000|2021-01-22 14:00:00|1219.5|1219|1222|1221.5|1222|1221.5|1219.5|1219|41470
1611324300000|2021-01-22 14:05:00|1222.5|1222|1220|1219.5|1222.5|1222|1220|1219.5|38617
1611324600000|2021-01-22 14:10:00|1220.5|1220|1219.5|1219|1221.5|1221|1219.5|1218.5|70053
1611324900000|2021-01-22 14:15:00|1220|1219.5|1220.5|1220|1220.5|1220|1219.5|1219|35474
1611325200000|2021-01-22 14:20:00|1220|1219.5|1220.5|1220|1221|1220.5|1220|1219.5|48324
1611325500000|2021-01-22 14:25:00|1220|1219.5|1221|1220.5|1221|1220.5|1219.5|1219|29805
1611325800000|2021-01-22 14:30:00|1220.5|1220|1224|1223.5|1224.5|1224|1218|1217.5|174206
1611326100000|2021-01-22 14:35:00|1223.5|1223|1222|1221.5|1223.5|1223|1221|1220.5|74476
1611326400000|2021-01-22 14:40:00|1221.5|1221|1220.5|1220|1222|1221.5|1220.5|1220|50171
1611326700000|2021-01-22 14:45:00|1221|1220.5|1223|1222|1224|1223.5|1220|1219.5|80456
1611327000000|2021-01-22 14:50:00|1222.5|1221.5|1222.5|1222|1224|1223|1221.5|1220.5|107991
1611327300000|2021-01-22 14:55:00|1222|1221.5|1220|1219.5|1222|1221.5|1220|1219.5|70926
1611327600000|2021-01-22 15:00:00|1220.5|1219|1221|1220.5|1222.5|1221.5|1220|1219|168190
1611327900000|2021-01-22 15:05:00|1221.5|1221|1220.5|1220|1221.5|1221|1220|1219|71932
1611328200000|2021-01-22 15:10:00|1220|1219.5|1219.5|1219|1220|1219.5|1218.5|1218|68655
1611328500000|2021-01-22 15:15:00|1220|1219.5|1219|1218|1221|1220|1218.5|1218|65534
1611328800000|2021-01-22 15:20:00|1218.5|1218.5|1217.5|1217|1218.5|1218.5|1216.5|1216|96256
1611329100000|2021-01-22 15:25:00|1217|1216.5|1214.5|1214|1217.5|1217|1214|1213.5|100716
1611329400000|2021-01-22 15:30:00|1214|1213.5|1214|1213|1216|1215|1213.5|1213|127473
1611329700000|2021-01-22 15:35:00|1213.5|1213.5|1211.5|1211|1214|1213.5|1211.5|1211|89253
1611330000000|2021-01-22 15:40:00|1212|1211.5|1212.5|1211.5|1213.5|1213|1211.5|1211|83696
1611330300000|2021-01-22 15:45:00|1212|1211|1214|1213.5|1215|1214.5|1212|1211|104841
1611330600000|2021-01-22 15:50:00|1214.5|1214|1214|1213.5|1215.5|1215|1214|1213.5|76902
1611330900000|2021-01-22 15:55:00|1214.5|1214|1215|1214.5|1215|1214.5|1214.5|1214|80463
1611331200000|2021-01-22 16:00:00|1214.5|1214|1215|1214.5|1215|1214.5|1214.5|1213.5|46774
1611331500000|2021-01-22 16:05:00|1215.5|1215|1215|1214.5|1216|1215.5|1215|1214.5|152257
1611331800000|2021-01-22 16:10:00|1214.5|1214|1216|1215.5|1216|1215.5|1214|1213.5|89340
1611332100000|2021-01-22 16:15:00|1216.5|1216|1216.5|1215.5|1217|1216.5|1216|1215.5|87963
1611561600000|2021-01-25 08:00:00|1228|1223.5|1235|1234|1235|1234.5|1227|1223.5|295195
1611561900000|2021-01-25 08:05:00|1234.5|1234.5|1230.5|1229|1238|1236|1229|1228.5|252261
1611562200000|2021-01-25 08:10:00|1229.5|1229.5|1230.5|1229.5|1231.5|1230.5|1229|1228|153420
1611562500000|2021-01-25 08:15:00|1231|1230|1231.5|1230.5|1235|1234.5|1231|1230|130063
1611562800000|2021-01-25 08:20:00|1231|1230|1232|1231|1232|1231.5|1229.5|1229|89892
1611563100000|2021-01-25 08:25:00|1231.5|1231.5|1232.5|1231.5|1232.5|1232|1229.5|1228.5|89150
1611563400000|2021-01-25 08:30:00|1232|1231|1232|1231|1232.5|1231.5|1229.5|1228.5|161480
1611563700000|2021-01-25 08:35:00|1231.5|1230.5|1231|1230|1232.5|1231.5|1229.5|1229|55827
1611564000000|2021-01-25 08:40:00|1231.5|1230.5|1230.5|1230|1232|1231|1230|1229.5|52120
1611564300000|2021-01-25 08:45:00|1231|1229.5|1231.5|1231|1232|1231|1229.5|1229|68491
1611564600000|2021-01-25 08:50:00|1232|1231.5|1228.5|1228|1232|1231.5|1228.5|1228|60573
1611564900000|2021-01-25 08:55:00|1229|1228.5|1230.5|1229.5|1230.5|1229.5|1228.5|1228|32174
1611565200000|2021-01-25 09:00:00|1230|1230|1230.5|1230|1231.5|1230.5|1229|1228.5|53357
1611565500000|2021-01-25 09:05:00|1231|1230.5|1229.5|1229|1231|1230.5|1228.5|1228|84311
1611565800000|2021-01-25 09:10:00|1230|1229.5|1231.5|1230.5|1231.5|1231|1229.5|1229.5|27873
1611566100000|2021-01-25 09:15:00|1231|1230|1231|1230|1231|1230.5|1230.5|1230|14906
1611566400000|2021-01-25 09:20:00|1230.5|1230.5|1232.5|1232|1233|1232.5|1230.5|1230.5|59624
1611566700000|2021-01-25 09:25:00|1232|1231.5|1233|1232|1233|1232|1231.5|1231|30000
1611567000000|2021-01-25 09:30:00|1232.5|1231.5|1233.5|1233|1233.5|1233|1232|1231.5|64371
1611567300000|2021-01-25 09:35:00|1234|1232.5|1232.5|1232|1235|1234|1232.5|1231.5|90324
1611567600000|2021-01-25 09:40:00|1233|1231.5|1230.5|1230|1233|1231.5|1230|1229.5|86207
1611567900000|2021-01-25 09:45:00|1231|1230.5|1228|1227|1231|1230.5|1227|1226.5|43361
1611568200000|2021-01-25 09:50:00|1227.5|1227.5|1228|1227|1229|1228.5|1227.5|1227|64499
1611568500000|2021-01-25 09:55:00|1227.5|1227.5|1228.5|1228|1229|1228.5|1227.5|1227.5|21192
1611568800000|2021-01-25 10:00:00|1228|1227.5|1228|1227|1228.5|1228|1227|1226.5|86059
1611569100000|2021-01-25 10:05:00|1227.5|1227.5|1227|1226|1228|1227.5|1226|1225|57588
1611569400000|2021-01-25 10:10:00|1226.5|1226.5|1225|1224|1227|1226.5|1224.5|1223.5|41041
1611569700000|2021-01-25 10:15:00|1224.5|1223.5|1224.5|1223.5|1224.5|1223.5|1223|1222|51639
1611570000000|2021-01-25 10:20:00|1224|1224|1224.5|1224|1225.5|1224.5|1224|1224|32197
1611570300000|2021-01-25 10:25:00|1224|1223.5|1225.5|1224.5|1225.5|1224.5|1224|1223.5|17006
1611570600000|2021-01-25 10:30:00|1225|1224|1227|1226|1227|1226.5|1224.5|1224|68908
1611570900000|2021-01-25 10:35:00|1226.5|1226.5|1227.5|1227|1228|1227.5|1226.5|1226|49861
1611571200000|2021-01-25 10:40:00|1228|1226.5|1226|1225.5|1228|1226.5|1226|1225.5|40090
1611571500000|2021-01-25 10:45:00|1225.5|1225|1225.5|1224.5|1225.5|1225|1224.5|1224|32171
1611571800000|2021-01-25 10:50:00|1225|1225|1225.5|1225|1226.5|1225.5|1225|1224.5|29025
1611572100000|2021-01-25 10:55:00|1226|1225.5|1227|1226|1227|1226.5|1225.5|1225|25417
1611572400000|2021-01-25 11:00:00|1226.5|1226.5|1227|1226.5|1227.5|1226.5|1226|1225.5|35667
1611572700000|2021-01-25 11:05:00|1227.5|1226|1226.5|1226|1227.5|1226.5|1226|1225.5|36834
1611573000000|2021-01-25 11:10:00|1226|1225.5|1225|1224.5|1226|1225.5|1225|1224.5|39238
1611573300000|2021-01-25 11:15:00|1224.5|1224|1225.5|1225|1226|1225.5|1224.5|1224|28338
1611573600000|2021-01-25 11:20:00|1226|1225.5|1225.5|1225|1226|1225.5|1224.5|1224|40573
1611573900000|2021-01-25 11:25:00|1225|1224.5|1225|1224.5|1225|1224.5|1225|1224.5|27293
1611574200000|2021-01-25 11:30:00|1225.5|1225|1226.5|1226|1227|1226.5|1225|1224.5|26279
1611574500000|2021-01-25 11:35:00|1226|1225.5|1225|1224.5|1226.5|1226|1224.5|1224|50290
1611574800000|2021-01-25 11:40:00|1224.5|1224|1223|1222.5|1225|1224.5|1222.5|1222|75432
1611575100000|2021-01-25 11:45:00|1222.5|1222|1218|1217|1222.5|1222|1216|1215.5|357962
1611575400000|2021-01-25 11:50:00|1217.5|1217.5|1216.5|1216|1218.5|1217.5|1216.5|1216|34164
1611575700000|2021-01-25 11:55:00|1216|1215.5|1211.5|1210.5|1216|1215.5|1211|1210.5|131309
1611576000000|2021-01-25 12:00:00|1211|1210|1211.5|1210.5|1211.5|1211|1210|1209.5|93019
1611576300000|2021-01-25 12:05:00|1211|1210|1211|1210|1211.5|1211|1210|1209.5|38347
1611576600000|2021-01-25 12:10:00|1210.5|1209.5|1212.5|1211.5|1212.5|1212|1209.5|1209|38465
1611576900000|2021-01-25 12:15:00|1212|1212|1214|1213.5|1215|1214|1212|1211.5|99730
1611577200000|2021-01-25 12:20:00|1214.5|1214|1213|1212|1215|1214|1213|1212|61862
1611577500000|2021-01-25 12:25:00|1212.5|1211.5|1212|1211|1212.5|1211.5|1211|1210.5|29657
1611577800000|2021-01-25 12:30:00|1211.5|1210.5|1211.5|1210.5|1212.5|1212|1210.5|1210|65343
1611578100000|2021-01-25 12:35:00|1212|1211|1210.5|1209.5|1212|1211|1210|1209|44927
1611578400000|2021-01-25 12:40:00|1211|1210|1210.5|1210|1212|1211.5|1210.5|1209.5|28074
1611578700000|2021-01-25 12:45:00|1210|1209.5|1210.5|1209.5|1211.5|1210.5|1209.5|1209|30094
1611579000000|2021-01-25 12:50:00|1211|1210|1207.5|1206.5|1211|1210|1207|1206|82485
1611579300000|2021-01-25 12:55:00|1207|1207|1206.5|1205.5|1207.5|1207|1205|1204|82339
1611579600000|2021-01-25 13:00:00|1206|1205|1206.5|1205.5|1206.5|1206|1204.5|1204|85586
1611579900000|2021-01-25 13:05:00|1207|1206|1205.5|1204.5|1207|1206|1203.5|1203|99478
1611580200000|2021-01-25 13:10:00|1206|1205|1205|1204.5|1206.5|1205.5|1204.5|1204|49655
1611580500000|2021-01-25 13:15:00|1205.5|1205|1204|1203|1206.5|1206|1203|1202.5|177642
1611580800000|2021-01-25 13:20:00|1203.5|1202.5|1203|1202|1204.5|1203.5|1199.5|1198.5|277304
1611581100000|2021-01-25 13:25:00|1202.5|1202.5|1201|1200|1204|1203|1200.5|1200|89945
1611581400000|2021-01-25 13:30:00|1200.5|1201|1200|1199.5|1201.5|1201|1199|1198.5|156119
1611581700000|2021-01-25 13:35:00|1200.5|1200|1201|1200|1202.5|1201.5|1200|1199.5|146670
1611582000000|2021-01-25 13:40:00|1200.5|1199.5|1201.5|1201|1201.5|1201|1199|1198.5|106572
1611582300000|2021-01-25 13:45:00|1201|1200.5|1203|1202|1204|1203|1201|1200.5|82907
1611582600000|2021-01-25 13:50:00|1203.5|1202.5|1205.5|1205|1206.5|1206|1202.5|1202|110316
1611582900000|2021-01-25 13:55:00|1205|1204.5|1204.5|1204|1205.5|1204.5|1204|1203.5|17713
1611583200000|2021-01-25 14:00:00|1204|1203.5|1205|1204|1205|1204|1203.5|1202.5|21084
1611583500000|2021-01-25 14:05:00|1204.5|1203.5|1206|1205|1206|1205.5|1204|1203.5|40245
1611583800000|2021-01-25 14:10:00|1205.5|1205.5|1201.5|1201|1206|1205.5|1201.5|1201|83765
1611584100000|2021-01-25 14:15:00|1201|1200.5|1201.5|1200.5|1202|1201|1199.5|1199|118993
1611584400000|2021-01-25 14:20:00|1202|1201|1202.5|1201.5|1203.5|1203|1202|1201|76235
1611584700000|2021-01-25 14:25:00|1202|1202|1201.5|1200.5|1203.5|1203|1201|1200.5|56202
1611585000000|2021-01-25 14:30:00|1201|1201|1202|1201.5|1203|1202.5|1200.5|1200|237189
1611585300000|2021-01-25 14:35:00|1202.5|1202|1202|1201|1203|1202|1200|1199.5|237317
1611585600000|2021-01-25 14:40:00|1201.5|1201.5|1201.5|1201|1203|1202|1200.5|1200|97757
1611585900000|2021-01-25 14:45:00|1202|1200.5|1201|1200|1202|1200.5|1200|1199.5|192777
1611586200000|2021-01-25 14:50:00|1200.5|1200.5|1200|1199.5|1201.5|1200.5|1199|1198|145740
1611586500000|2021-01-25 14:55:00|1200.5|1200|1203|1202|1203|1202|1200|1199.5|47443
1611586800000|2021-01-25 15:00:00|1202.5|1202.5|1209|1208.5|1209.5|1208.5|1202.5|1202.5|78538
1611587100000|2021-01-25 15:05:00|1208.5|1208|1207.5|1206.5|1210.5|1209.5|1207|1206.5|182620
1611587400000|2021-01-25 15:10:00|1208|1207|1209.5|1208.5|1210|1209|1207.5|1207|101704
1611587700000|2021-01-25 15:15:00|1210|1209|1211.5|1211|1211.5|1211|1210|1209|67284
1611588000000|2021-01-25 15:20:00|1211|1210.5|1211|1210|1212|1211|1210|1209.5|75696
1611588300000|2021-01-25 15:25:00|1210.5|1210.5|1212|1211|1212.5|1211.5|1210|1209|87217
1611588600000|2021-01-25 15:30:00|1211.5|1210.5|1208.5|1208|1212|1211|1208.5|1208|53001
1611588900000|2021-01-25 15:35:00|1208|1207.5|1207|1206|1209.5|1208.5|1207|1206|111280
1611589200000|2021-01-25 15:40:00|1207.5|1206.5|1206.5|1206|1208.5|1208|1206|1205|78896
1611589500000|2021-01-25 15:45:00|1206|1205.5|1206|1205.5|1208|1207.5|1205.5|1205|71079
1611589800000|2021-01-25 15:50:00|1205.5|1205|1205.5|1204.5|1206|1205.5|1204|1203.5|127905
1611590100000|2021-01-25 15:55:00|1205|1204|1202|1201|1205.5|1205|1201|1200.5|80156
1611590400000|2021-01-25 16:00:00|1201.5|1200.5|1201|1200.5|1202|1201.5|1200|1199.5|268972
1611590700000|2021-01-25 16:05:00|1200.5|1200|1200.5|1199.5|1201|1200.5|1199.5|1199|321231
1611591000000|2021-01-25 16:10:00|1201|1200|1204.5|1203.5|1204.5|1203.5|1200|1199.5|246800
1611591300000|2021-01-25 16:15:00|1204|1203|1204|1202.5|1204|1203.5|1200.5|1200|175595
1611648000000|2021-01-26 08:00:00|1210|1206|1206|1205|1215.5|1213.5|1204|1202.5|531506
1611648300000|2021-01-26 08:05:00|1206.5|1205.5|1204.5|1203|1210.5|1209|1204.5|1203|161971
1611648600000|2021-01-26 08:10:00|1205|1203.5|1212|1210.5|1212|1211|1205|1203.5|260728
1611648900000|2021-01-26 08:15:00|1212.5|1211|1211|1210|1214|1213.5|1209|1208|206647
1611649200000|2021-01-26 08:20:00|1211.5|1210.5|1211.5|1210|1214|1213|1210.5|1210|194975
1611649500000|2021-01-26 08:25:00|1212|1210.5|1210.5|1209.5|1212|1211.5|1209.5|1208.5|80987
1611649800000|2021-01-26 08:30:00|1211|1210|1205|1204|1211|1210.5|1205|1204|142246
1611650100000|2021-01-26 08:35:00|1205.5|1204.5|1205.5|1204.5|1207|1206.5|1205|1204|116230
1611650400000|2021-01-26 08:40:00|1205|1204|1204.5|1203.5|1207|1206.5|1204|1203|118488
1611650700000|2021-01-26 08:45:00|1205|1204|1202.5|1201.5|1205|1204.5|1202.5|1201.5|85290
1611651000000|2021-01-26 08:50:00|1202|1202|1199|1198|1202|1202|1199|1198|99762
1611651300000|2021-01-26 08:55:00|1198.5|1197.5|1202.5|1201.5|1203.5|1202.5|1198|1197.5|245826
1611651600000|2021-01-26 09:00:00|1202|1202|1204|1203|1204.5|1204|1200.5|1200|111959
1611651900000|2021-01-26 09:05:00|1204.5|1203.5|1202|1201|1205.5|1205|1202|1201|118485
1611652200000|2021-01-26 09:10:00|1202.5|1201.5|1200|1199|1202.5|1202|1198.5|1198|222239
1611652500000|2021-01-26 09:15:00|1200.5|1199.5|1201.5|1201|1201.5|1201|1199|1198.5|96488
1611652800000|2021-01-26 09:20:00|1201|1200.5|1201.5|1200.5|1203|1202.5|1200.5|1200|164318
1611653100000|2021-01-26 09:25:00|1201|1201|1201|1200|1201|1201|1199.5|1199|62206
1611653400000|2021-01-26 09:30:00|1201.5|1200.5|1202|1201.5|1202.5|1202|1201|1200.5|42453
1611653700000|2021-01-26 09:35:00|1202.5|1202|1200.5|1200|1203|1202.5|1200.5|1199.5|66696
1611654000000|2021-01-26 09:40:00|1201|1200.5|1201|1200|1202.5|1201.5|1200|1199.5|116652
1611654300000|2021-01-26 09:45:00|1201.5|1200.5|1198|1197.5|1202|1201|1198|1197.5|108082
1611654600000|2021-01-26 09:50:00|1198.5|1198|1198.5|1198|1199|1198.5|1197|1196.5|110935
1611654900000|2021-01-26 09:55:00|1198|1197.5|1197.5|1196.5|1199.5|1199|1197|1196.5|111699
1611655200000|2021-01-26 10:00:00|1197|1196|1193.5|1193|1197|1196|1190.5|1190|511005
1611655500000|2021-01-26 10:05:00|1193|1192.5|1192|1191|1193|1193|1191|1190.5|59258
1611655800000|2021-01-26 10:10:00|1191.5|1190.5|1193|1192|1193|1192|1190.5|1190|78761
1611656100000|2021-01-26 10:15:00|1192.5|1192.5|1196.5|1196|1196.5|1196|1192.5|1192|139411
1611656400000|2021-01-26 10:20:00|1197|1196.5|1194.5|1193.5|1197|1196.5|1194|1193|115087
1611656700000|2021-01-26 10:25:00|1195|1194|1195.5|1195|1195.5|1195|1194.5|1194|23078
1611657000000|2021-01-26 10:30:00|1195|1194.5|1197.5|1196.5|1197.5|1197|1195|1194.5|98863
1611657300000|2021-01-26 10:35:00|1198|1197|1199.5|1198.5|1199.5|1199|1197|1196.5|28008
1611657600000|2021-01-26 10:40:00|1200|1199|1201|1200|1201.5|1201|1199.5|1199|56892
1611657900000|2021-01-26 10:45:00|1200.5|1200.5|1202|1201|1202|1201|1199.5|1198.5|59206
1611658200000|2021-01-26 10:50:00|1202.5|1201.5|1203|1202.5|1203|1202.5|1201.5|1201|17985
1611658500000|2021-01-26 10:55:00|1202.5|1202|1201|1200.5|1202.5|1202|1201|1200.5|45182
1611658800000|2021-01-26 11:00:00|1200.5|1200|1200.5|1199.5|1201|1200.5|1199|1198.5|104419
1611659100000|2021-01-26 11:05:00|1201|1200|1204.5|1203.5|1204.5|1203.5|1201|1200|88761
1611659400000|2021-01-26 11:10:00|1204|1204|1203|1202.5|1205.5|1204.5|1203|1202.5|49500
1611659700000|2021-01-26 11:15:00|1203.5|1203|1204|1203|1206|1205|1203.5|1203|164035
1611660000000|2021-01-26 11:20:00|1203.5|1202.5|1206|1205|1206|1205|1203.5|1202.5|38367
1611660300000|2021-01-26 11:25:00|1205.5|1204.5|1205.5|1204.5|1205.5|1205|1204.5|1204|37551
1611660600000|2021-01-26 11:30:00|1205|1205|1205|1204|1206|1205.5|1204.5|1204|62528
1611660900000|2021-01-26 11:35:00|1205.5|1204.5|1205.5|1204.5|1206|1205.5|1204.5|1204|33641
1611661200000|2021-01-26 11:40:00|1206|1205|1208|1207.5|1208|1207.5|1206|1205|21475
1611661500000|2021-01-26 11:45:00|1207.5|1207|1210.5|1209.5|1210.5|1210|1207.5|1207|32600
1611661800000|2021-01-26 11:50:00|1210|1209|1209|1208|1210|1209.5|1208|1207|53821
1611662100000|2021-01-26 11:55:00|1208.5|1208.5|1208.5|1208|1209|1208.5|1208|1207.5|37483
1611662400000|2021-01-26 12:00:00|1209|1208.5|1208.5|1207.5|1209|1208.5|1208|1207|34042
1611662700000|2021-01-26 12:05:00|1209|1208|1209.5|1208.5|1210|1209.5|1209|1208|52902
1611663000000|2021-01-26 12:10:00|1209|1209|1209|1208|1209|1209|1208|1207|38543
1611663300000|2021-01-26 12:15:00|1208.5|1207.5|1208.5|1207.5|1208.5|1208|1207.5|1207|41165
1611663600000|2021-01-26 12:20:00|1209|1208|1210|1209.5|1210|1209.5|1209|1208|26116
1611663900000|2021-01-26 12:25:00|1211.5|1210|1211|1210|1211.5|1211|1210.5|1210|74443
1611664200000|2021-01-26 12:30:00|1210.5|1210.5|1210.5|1209.5|1210.5|1210.5|1209.5|1208.5|19188
1611664500000|2021-01-26 12:35:00|1211|1210|1211|1210|1212|1211.5|1211|1210|33617
1611664800000|2021-01-26 12:40:00|1211.5|1210.5|1211|1210|1211.5|1211|1210.5|1210|14378
1611665100000|2021-01-26 12:45:00|1210.5|1210.5|1209.5|1208.5|1210.5|1210.5|1208.5|1207.5|101946
1611665400000|2021-01-26 12:50:00|1210|1209|1212.5|1212|1213.5|1213|1210|1209|30601
1611665700000|2021-01-26 12:55:00|1212|1211.5|1211.5|1211|1212|1211.5|1211|1210.5|24534
1611666000000|2021-01-26 13:00:00|1212|1211.5|1213.5|1213|1213.5|1213|1212|1211.5|35220
1611666300000|2021-01-26 13:05:00|1213|1212.5|1212.5|1211.5|1213.5|1213|1212.5|1211.5|26534
1611666600000|2021-01-26 13:10:00|1213|1212|1212|1211|1213.5|1212.5|1212|1211|25581
1611666900000|2021-01-26 13:15:00|1211.5|1211.5|1211|1210|1212|1211.5|1210.5|1210|83583
1611667200000|2021-01-26 13:20:00|1210.5|1209.5|1209.5|1208.5|1210.5|1209.5|1208|1207.5|64408
1611667500000|2021-01-26 13:25:00|1209|1209|1206.5|1205.5|1209|1209|1206|1205|33424
1611667800000|2021-01-26 13:30:00|1207|1206|1206.5|1205.5|1207|1206.5|1206.5|1205.5|26626
1611668100000|2021-01-26 13:35:00|1206|1206|1205|1204|1206|1206|1204.5|1203.5|78815
1611668400000|2021-01-26 13:40:00|1205.5|1204.5|1205.5|1205|1206|1205.5|1204.5|1204|52125
1611668700000|2021-01-26 13:45:00|1206|1204.5|1206|1205|1206|1205.5|1205.5|1204.5|34944
1611669000000|2021-01-26 13:50:00|1205.5|1204.5|1205|1204.5|1205.5|1205|1204|1203.5|58805
1611669300000|2021-01-26 13:55:00|1204.5|1204|1205.5|1204.5|1205.5|1205|1204.5|1204|35479
1611669600000|2021-01-26 14:00:00|1206|1205|1205.5|1204.5|1206|1205.5|1204|1203.5|88889
1611669900000|2021-01-26 14:05:00|1205|1204|1204.5|1203.5|1206|1205|1204|1203|37796
1611670200000|2021-01-26 14:10:00|1205|1204|1203.5|1203|1205.5|1205|1203.5|1203|29818
1611670500000|2021-01-26 14:15:00|1204|1203.5|1205|1204.5|1205|1204.5|1203.5|1203|27524
1611670800000|2021-01-26 14:20:00|1204.5|1204|1205.5|1205|1205.5|1205|1204|1203.5|43273
1611671100000|2021-01-26 14:25:00||1204.5||1205||1205||1204.5|10867
1611671400000|2021-01-26 14:30:00|1206|1205.5|1206.5|1205.5|1208|1207.5|1206|1205|283026
1611671700000|2021-01-26 14:35:00|1207|1206|1205.5|1205|1207.5|1207|1205|1204.5|100807
1611672000000|2021-01-26 14:40:00|1205|1204.5|1205|1204|1206|1205|1204.5|1204|88971
1611672300000|2021-01-26 14:45:00|1204.5|1203.5|1206|1205|1207|1206.5|1204.5|1203.5|101357
1611672600000|2021-01-26 14:50:00|1205.5|1204.5|1203|1202|1205.5|1205|1202.5|1201.5|68899
1611672900000|2021-01-26 14:55:00|1202.5|1202.5|1204.5|1203.5|1205|1204.5|1202.5|1202|80642
1611673200000|2021-01-26 15:00:00|1204|1203|1204|1203|1205.5|1204.5|1202.5|1202|67197
1611673500000|2021-01-26 15:05:00|1203.5|1203.5|1206|1205|1207|1206|1203.5|1203|141766
1611673800000|2021-01-26 15:10:00|1205.5|1205.5|1203.5|1202.5|1206|1205.5|1202|1201|141854
1611674100000|2021-01-26 15:15:00|1203|1202|1203.5|1203|1204.5|1204|1203|1202|93952
1611674400000|2021-01-26 15:20:00|1203|1202.5|1204.5|1203.5|1205.5|1205|1202.5|1202|159608
1611674700000|2021-01-26 15:25:00|1205|1204|1207.5|1206.5|1207.5|1207|1204.5|1204|67806
1611675000000|2021-01-26 15:30:00|1207|1206|1205|1204.5|1207|1206|1204.5|1204|81509
1611675300000|2021-01-26 15:35:00|1205.5|1205|1206.5|1205.5|1206.5|1206|1205.5|1205|225472
1611675600000|2021-01-26 15:40:00|1206|1206|1206.5|1206|1207|1206.5|1206|1205|81975
1611675900000|2021-01-26 15:45:00|1207|1206.5|1205.5|1204.5|1207|1206.5|1205|1204.5|100169
1611676200000|2021-01-26 15:50:00|1205|1204|1204|1203.5|1205|1204|1203|1202|117002
1611676500000|2021-01-26 15:55:00|1204.5|1204|1202.5|1201.5|1205.5|1205|1202|1201.5|96704
1611676800000|2021-01-26 16:00:00|1203|1202|1202.5|1201.5|1204|1203.5|1201.5|1201|121094
1611677100000|2021-01-26 16:05:00|1202|1201|1201|1200.5|1202|1201.5|1200.5|1199.5|207290
1611677400000|2021-01-26 16:10:00|1201.5|1200|1201|1200.5|1202|1201|1200.5|1200|110687
1611677700000|2021-01-26 16:15:00|1201.5|1200|1200.5|1199.5|1202|1201.5|1200|1199|188917
1611734400000|2021-01-27 08:00:00|1196|1195|1196|1194|1199|1195.5|1185.5|1183|240627
1611734700000|2021-01-27 08:05:00|1196.5|1194.5|1198|1196.5|1200.5|1200|1195|1193.5|104181
1611735000000|2021-01-27 08:10:00|1197.5|1197.5|1200|1199|1201.5|1200.5|1197.5|1196.5|91528
1611735300000|2021-01-27 08:15:00|1200.5|1199.5|1200.5|1200|1202.5|1201.5|1199|1198.5|107561
1611735600000|2021-01-27 08:20:00|1200|1199.5|1196|1195|1200.5|1199.5|1196|1195|76170
1611735900000|2021-01-27 08:25:00|1195.5|1194.5|1191|1190|1195.5|1194.5|1190.5|1190|124079
1611736200000|2021-01-27 08:30:00|1191.5|1190.5|1191|1190|1191.5|1191|1190|1189|54631
1611736500000|2021-01-27 08:35:00|1190.5|1189.5|1187|1186.5|1190.5|1190|1187|1186|57570
1611736800000|2021-01-27 08:40:00|1186.5|1186|1189|1188|1189.5|1189|1186.5|1186|63636
1611737100000|2021-01-27 08:45:00|1188.5|1187.5|1190.5|1190|1191|1190.5|1188|1187|255223
1611737400000|2021-01-27 08:50:00|1190|1189.5|1189.5|1188.5|1190|1189.5|1188|1187.5|100673
1611737700000|2021-01-27 08:55:00|1189|1188|1190|1189.5|1190|1189.5|1188.5|1188|49973
1611738000000|2021-01-27 09:00:00|1190.5|1190|1193|1192|1193.5|1192.5|1190.5|1190|77293
1611738300000|2021-01-27 09:05:00|1192.5|1192.5|1194.5|1193.5|1195|1194|1192.5|1192|50880
1611738600000|2021-01-27 09:10:00|1194|1193|1194.5|1194|1196.5|1196|1193.5|1193|101470
1611738900000|2021-01-27 09:15:00|1195|1194.5|1198|1197|1198|1197|1195|1194|40520
1611739200000|2021-01-27 09:20:00|1197.5|1197.5|1199|1198|1199.5|1198.5|1197.5|1197.5|38252
1611739500000|2021-01-27 09:25:00|1198.5|1197.5|1199.5|1198.5|1199.5|1198.5|1197.5|1196.5|85506
1611739800000|2021-01-27 09:30:00|1199|1199|1199|1198.5|1199.5|1199|1198.5|1197.5|17826
1611740100000|2021-01-27 09:35:00|1199.5|1199|1197.5|1196.5|1199.5|1199|1197|1196.5|35151
1611740400000|2021-01-27 09:40:00|1197|1197|1197.5|1196.5|1198|1197.5|1197|1196.5|25115
1611740700000|2021-01-27 09:45:00|1197|1196|1195.5|1194.5|1197|1196|1195.5|1194.5|54825
1611741000000|2021-01-27 09:50:00|1196|1195|1196.5|1196|1196.5|1196|1195.5|1195|22895
1611741300000|2021-01-27 09:55:00|1196|1195.5|1197|1196.5|1197|1196.5|1196|1195.5|20294
1611741600000|2021-01-27 10:00:00|1196.5|1196|1196|1195.5|1197|1196.5|1195.5|1195|32466
1611741900000|2021-01-27 10:05:00|1195.5|1195|1194.5|1193.5|1196|1195.5|1194.5|1193.5|74577
1611742200000|2021-01-27 10:10:00|1195|1194|1194.5|1194|1195|1194.5|1194|1193|64422
1611742500000|2021-01-27 10:15:00|1194|1193.5|1194.5|1193.5|1194.5|1194|1194|1193.5|27198
1611742800000|2021-01-27 10:20:00|1195|1194|1195|1194.5|1196|1195.5|1195|1194|41688
1611743100000|2021-01-27 10:25:00|1194.5|1194|1195|1194.5|1195.5|1195|1194.5|1194|32974
1611743400000|2021-01-27 10:30:00|1195.5|1195|1196.5|1196|1196.5|1196|1195|1194.5|35740
1611743700000|2021-01-27 10:35:00|1196|1195.5|1195.5|1195|1197|1196.5|1195.5|1195|48023
1611744000000|2021-01-27 10:40:00|1196|1195.5|1195|1194|1196.5|1196|1195|1194|29355
1611744300000|2021-01-27 10:45:00|1194.5|1193.5|1194.5|1194|1195|1194.5|1193|1192|125817
1611744600000|2021-01-27 10:50:00|1195|1194.5|1192.5|1192|1195|1194.5|1192.5|1192|101943
1611744900000|2021-01-27 10:55:00|1192|1191.5|1192|1191.5|1193.5|1192.5|1192|1191.5|45978
1611745200000|2021-01-27 11:00:00|1191.5|1191|1189|1188|1192|1191.5|1188.5|1187.5|163331
1611745500000|2021-01-27 11:05:00|1188.5|1188.5|1188.5|1188|1189|1188.5|1187.5|1187|117203
1611745800000|2021-01-27 11:10:00|1188|1187.5|1190|1189|1190|1189|1188|1187|53247
1611746100000|2021-01-27 11:15:00|1190.5|1189.5|1192|1191.5|1193|1192|1190|1189.5|126553
1611746400000|2021-01-27 11:20:00|1191.5|1191|1193|1192.5|1193|1192.5|1191.5|1191|93910
1611746700000|2021-01-27 11:25:00|1192.5|1192|1194|1193.5|1194|1193.5|1190.5|1190|73602
1611747000000|2021-01-27 11:30:00|1193.5|1193|1193|1192|1194|1193.5|1193|1192|69702
1611747300000|2021-01-27 11:35:00|1192.5|1191.5|1190.5|1190|1192.5|1192|1189.5|1189|86689
1611747600000|2021-01-27 11:40:00|1190|1189.5|1191|1190.5|1191.5|1191|1190|1189|64325
1611747900000|2021-01-27 11:45:00|1190.5|1190|1188|1187.5|1190.5|1190|1186|1185|170674
1611748200000|2021-01-27 11:50:00|1188.5|1188|1189.5|1188.5|1189.5|1189|1187|1186|110284
1611748500000|2021-01-27 11:55:00|1189|1188|1188.5|1188|1189|1188|1187.5|1187|38476
1611748800000|2021-01-27 12:00:00|1188|1187.5|1190|1189|1190|1189|1188|1187.5|58259
1611749100000|2021-01-27 12:05:00|1189|1189.5|1190.5|1189.5|1191.5|1191|1189|1188.5|51972
1611749400000|2021-01-27 12:10:00|1191|1190|1190|1189|1191|1190.5|1189.5|1188.5|28556
1611749700000|2021-01-27 12:15:00|1189.5|1189.5|1187.5|1186.5|1190|1189.5|1187.5|1186.5|75133
1611750000000|2021-01-27 12:20:00|1187|1187|1187|1186.5|1188|1187|1186.5|1185.5|43067
1611750300000|2021-01-27 12:25:00|1186.5|1186|1185.5|1185|1187|1186|1185|1184|85196
1611750600000|2021-01-27 12:30:00|1185|1184.5|1183.5|1183|1185|1184.5|1182|1181.5|318719
1611750900000|2021-01-27 12:35:00|1183|1182.5|1181.5|1180.5|1183.5|1183|1181|1180.5|57395
1611751200000|2021-01-27 12:40:00|1181|1181|1182.5|1181.5|1183.5|1182.5|1181|1180.5|90177
1611751500000|2021-01-27 12:45:00|1183|1182|1186|1185.5|1186|1185.5|1182.5|1181.5|68613
1611751800000|2021-01-27 12:50:00|1185.5|1185|1183.5|1183|1185.5|1185|1183.5|1182.5|54314
1611752100000|2021-01-27 12:55:00|1183|1182.5|1182|1181.5|1183.5|1182.5|1180.5|1180|159753
1611752400000|2021-01-27 13:00:00|1181.5|1181|1182.5|1182|1183.5|1182.5|1181.5|1181|35227
1611752700000|2021-01-27 13:05:00|1182|1181.5|1182|1181|1183|1182|1181.5|1181|82351
1611753000000|2021-01-27 13:10:00|1181.5|1181.5|1182.5|1182|1183|1182.5|1181.5|1181|37824
1611753300000|2021-01-27 13:15:00|1183|1182.5|1185|1184.5|1185.5|1185|1183|1182.5|54869
1611753600000|2021-01-27 13:20:00|1185.5|1185|1185.5|1185|1186|1185.5|1185|1184.5|25630
1611753900000|2021-01-27 13:25:00|1186|1184.5|1183|1182|1186|1184.5|1182|1181.5|109602
1611754200000|2021-01-27 13:30:00|1182.5|1182.5|1181.5|1181|1182.5|1182.5|1181.5|1181|15937
1611754500000|2021-01-27 13:35:00|1181|1180.5|1179|1178|1181|1180.5|1178.5|1177.5|138484
1611754800000|2021-01-27 13:40:00|1178.5|1178.5|1179|1178.5|1179.5|1179|1178.5|1177.5|34758
1611755100000|2021-01-27 13:45:00|1178.5|1178|1177|1176.5|1178.5|1178|1177|1176|28947
1611755400000|2021-01-27 13:50:00|1177.5|1177|1176|1175|1177.5|1177|1176|1175|111367
1611755700000|2021-01-27 13:55:00|1175.5|1175.5|1176|1175.5|1176.5|1176|1175.5|1175|61312
1611756000000|2021-01-27 14:00:00|1176.5|1175|1173|1172.5|1176.5|1175.5|1173|1172|118660
1611756300000|2021-01-27 14:05:00|1173.5|1172|1173|1172|1173.5|1172.5|1168.5|1167.5|540231
1611756600000|2021-01-27 14:10:00|1172.5|1172.5|1174|1173.5|1174.5|1173.5|1172.5|1172|124167
1611756900000|2021-01-27 14:15:00|1173.5|1173|1174.5|1173.5|1174.5|1174|1171.5|1171|185225
1611757200000|2021-01-27 14:20:00|1175|1174|1176.5|1176|1177|1176.5|1174|1173.5|93897
1611757500000|2021-01-27 14:25:00|1177|1176.5|1179|1178|1179|1178.5|1177|1176|28414
1611757800000|2021-01-27 14:30:00|1179.5|1178.5|1179|1178.5|1180|1179.5|1176.5|1175.5|468099
1611758100000|2021-01-27 14:35:00|1178.5|1178|1175|1174.5|1179|1178|1173|1172.5|243634
1611758400000|2021-01-27 14:40:00|1175.5|1174|1171|1170|1175.5|1174.5|1170.5|1170|272712
1611758700000|2021-01-27 14:45:00|1171.5|1170.5|1169|1168|1173|1172.5|1169|1168|293510
1611759000000|2021-01-27 14:50:00|1169.5|1168.5|1172|1171|1172|1171|1168|1167.5|470728
1611759300000|2021-01-27 14:55:00|1171.5|1171.5|1173|1172.5|1175|1174.5|1171.5|1170.5|107328
1611759600000|2021-01-27 15:00:00|1172.5|1172|1173|1172.5|1175|1174.5|1172.5|1171.5|140538
1611759900000|2021-01-27 15:05:00|1173.5|1173|1174|1173.5|1174.5|1174|1171|1170.5|159326
1611760200000|2021-01-27 15:10:00|1173.5|1173|1172.5|1172|1174|1173.5|1172.5|1172|68939
1611760500000|2021-01-27 15:15:00|1172|1171.5|1174.5|1174|1174.5|1174|1171|1170|137573
1611760800000|2021-01-27 15:20:00|1175|1174.5|1177.5|1176.5|1177.5|1177|1175|1174|191257
1611761100000|2021-01-27 15:25:00|1178|1177.5|1176|1175|1179.5|1179|1176|1175|149112
1611761400000|2021-01-27 15:30:00|1176.5|1175.5|1176.5|1176|1179.5|1179|1176.5|1175.5|184950
1611761700000|2021-01-27 15:35:00|1177|1176.5|1173|1172.5|1177|1176.5|1173|1172|156291
1611762000000|2021-01-27 15:40:00|1173.5|1173|1175|1174|1175|1174.5|1172|1171|230268
1611762300000|2021-01-27 15:45:00|1174.5|1174.5|1177|1176|1177|1176.5|1174|1173.5|162586
1611762600000|2021-01-27 15:50:00|1176.5|1176.5|1177.5|1177|1177.5|1177|1175.5|1174.5|129637
1611762900000|2021-01-27 15:55:00|1178|1177.5|1179.5|1179|1180|1179.5|1178|1177.5|99205
1611763200000|2021-01-27 16:00:00|1179|1178.5|1181.5|1181|1181.5|1181|1178.5|1178|177337
1611763500000|2021-01-27 16:05:00|1181|1180.5|1182|1181.5|1182.5|1182|1179.5|1179|253682
1611763800000|2021-01-27 16:10:00|1181.5|1181|1181|1180.5|1182|1181.5|1180|1179.5|191973
1611764100000|2021-01-27 16:15:00|1181.5|1181|1178.5|1177.5|1181.5|1181|1178|1177|132347
1611820800000|2021-01-28 08:00:00|1175|1174.5|1169.5|1167.5|1179.5|1175|1167|1166|78449
1611821100000|2021-01-28 08:05:00|1170|1168|1178.5|1177|1178.5|1177|1169.5|1168|142594
1611821400000|2021-01-28 08:10:00|1178|1176.5|1177.5|1176|1178|1177|1171.5|1170.5|110910
1611821700000|2021-01-28 08:15:00|1177|1175.5|1172.5|1171.5|1178.5|1177|1172.5|1171.5|73616
1611822000000|2021-01-28 08:20:00|1172|1171|1171|1170.5|1174.5|1173.5|1171|1170|72865
1611822300000|2021-01-28 08:25:00|1170.5|1170|1165.5|1164.5|1170.5|1170|1164|1163|307588
1611822600000|2021-01-28 08:30:00|1165|1164|1164.5|1163.5|1166|1165|1164|1163|62856
1611822900000|2021-01-28 08:35:00|1165|1164|1160|1159|1165.5|1164.5|1159.5|1159|176220
1611823200000|2021-01-28 08:40:00|1159.5|1159.5|1156|1155|1159.5|1159.5|1155.5|1154.5|107600
1611823500000|2021-01-28 08:45:00|1155.5|1155.5|1152.5|1151.5|1156|1155.5|1152|1151|229467
1611823800000|2021-01-28 08:50:00|1152|1151|1155|1154|1156|1155|1151.5|1151|132633
1611824100000|2021-01-28 08:55:00|1154.5|1154.5|1152.5|1151.5|1154.5|1154.5|1152.5|1151.5|114675
1611824400000|2021-01-28 09:00:00|1153|1152|1155|1154|1155|1154.5|1152|1151|123626
1611824700000|2021-01-28 09:05:00|1154.5|1154.5|1151|1150|1154.5|1154.5|1150.5|1150|188963
1611825000000|2021-01-28 09:10:00|1150.5|1149.5|1151|1150|1151|1150.5|1149.5|1149|159102
1611825300000|2021-01-28 09:15:00|1150.5|1150.5|1153.5|1152.5|1154.5|1153.5|1150.5|1150.5|62813
1611825600000|2021-01-28 09:20:00|1153|1152|1152|1151|1153.5|1152.5|1150|1149|186799
1611825900000|2021-01-28 09:25:00|1151.5|1151.5|1152|1151|1152.5|1151.5|1150.5|1149.5|110779
1611826200000|2021-01-28 09:30:00|1151.5|1151.5|1153|1152|1153.5|1153|1151.5|1151|82435
1611826500000|2021-01-28 09:35:00|1152.5|1151.5|1152.5|1151.5|1153|1152|1151|1150.5|145865
1611826800000|2021-01-28 09:40:00|1152|1151|1157.5|1156.5|1157.5|1156.5|1152|1151|120641
1611827100000|2021-01-28 09:45:00|1158|1157|1155.5|1154.5|1158|1157.5|1155|1154.5|180465
1611827400000|2021-01-28 09:50:00|1156|1155|1158.5|1157.5|1158.5|1158|1156|1155|94473
1611827700000|2021-01-28 09:55:00|1158|1157|1157|1156|1159|1158|1156|1155|117032
1611828000000|2021-01-28 10:00:00|1157.5|1156.5|1158.5|1157.5|1158.5|1157.5|1156.5|1156|63171
1611828300000|2021-01-28 10:05:00|1158|1158|1160.5|1159.5|1160.5|1159.5|1158|1157.5|101244
1611828600000|2021-01-28 10:10:00|1161|1160|1161.5|1160.5|1162.5|1162|1160.5|1160|67734
1611828900000|2021-01-28 10:15:00|1162|1161.5|1165|1164|1165|1164.5|1162|1161|45816
1611829200000|2021-01-28 10:20:00|1165.5|1165|1168|1167|1168|1167|1165|1164.5|80042
1611829500000|2021-01-28 10:25:00|1168.5|1167.5|1167|1166|1169|1168|1166.5|1165.5|77095
1611829800000|2021-01-28 10:30:00|1166.5|1165.5|1167.5|1166.5|1167.5|1166.5|1166.5|1165.5|30264
1611830100000|2021-01-28 10:35:00|1167|1167|1167.5|1166.5|1168|1167.5|1166.5|1165.5|59445
1611830400000|2021-01-28 10:40:00|1168.5|1167|1168|1167|1168.5|1167.5|1166|1165|79534
1611830700000|2021-01-28 10:45:00|1167.5|1167.5|1166.5|1166|1168.5|1167.5|1166|1165.5|39575
1611831000000|2021-01-28 10:50:00|1167|1165.5|1168.5|1167.5|1169|1168.5|1166.5|1165.5|70892
1611831300000|2021-01-28 10:55:00|1168|1167|1168.5|1167.5|1169|1168.5|1168|1167|35303
1611831600000|2021-01-28 11:00:00|1168|1168|1168|1167.5|1170|1169|1167.5|1167|73704
1611831900000|2021-01-28 11:05:00|1167.5|1167|1168.5|1168|1168.5|1168|1165.5|1165|67209
1611832200000|2021-01-28 11:10:00|1168|1167.5|1171|1170.5|1171|1170.5|1168|1167.5|117466
1611832500000|2021-01-28 11:15:00|1171.5|1171|1173.5|1173|1173.5|1173|1170.5|1170|78101
1611832800000|2021-01-28 11:20:00|1174|1173.5|1174.5|1173.5|1175|1174.5|1173.5|1173|35588
1611833100000|2021-01-28 11:25:00|1174|1173|1176|1175|1176|1175|1173.5|1173|66574
1611833400000|2021-01-28 11:30:00|1175.5|1174.5|1177|1176|1177.5|1177|1175.5|1174.5|50612
1611833700000|2021-01-28 11:35:00|1176.5|1175.5|1176|1175|1176.5|1175.5|1175|1174|42978
1611834000000|2021-01-28 11:40:00|1175.5|1174.5|1171.5|1171|1175.5|1174.5|1171.5|1170.5|115068
1611834300000|2021-01-28 11:45:00|1172|1170|1174.5|1173.5|1174.5|1173.5|1170.5|1169|106752
1611834600000|2021-01-28 11:50:00|1174|1173|1174.5|1173.5|1175.5|1175|1173|1172.5|74361
1611834900000|2021-01-28 11:55:00|1174|1173|1174|1173|1175.5|1174.5|1174|1173|62044
1611835200000|2021-01-28 12:00:00|1174.5|1173.5|1175.5|1174.5|1176|1175|1174|1173.5|65050
1611835500000|2021-01-28 12:05:00|1175|1175|1176|1175|1176|1175.5|1175|1174.5|32916
1611835800000|2021-01-28 12:10:00|1175.5|1175.5|1177|1176|1177.5|1177|1175.5|1175|41270
1611836100000|2021-01-28 12:15:00|1176.5|1176.5|1177|1176|1177|1176.5|1176.5|1175.5|17980
1611836400000|2021-01-28 12:20:00|1176.5|1175.5|1174.5|1173.5|1176.5|1176|1174.5|1173.5|65953
1611836700000|2021-01-28 12:25:00|1174|1173|1174.5|1173.5|1175|1174|1173.5|1173|18582
1611837000000|2021-01-28 12:30:00|1174|1173|1176|1175|1176|1175.5|1173.5|1173|39018
1611837300000|2021-01-28 12:35:00|1176.5|1175.5|1176.5|1175.5|1177.5|1177|1176|1175.5|35890
1611837600000|2021-01-28 12:40:00|1176|1175|1175.5|1174.5|1176|1175.5|1175|1174|50917
1611837900000|2021-01-28 12:45:00|1175|1174|1176|1175|1176|1175|1174.5|1173.5|36173
1611838200000|2021-01-28 12:50:00|1176.5|1175.5|1177|1176.5|1177.5|1177|1176|1175|40498
1611838500000|2021-01-28 12:55:00|1177.5|1177|1176|1175|1177.5|1177|1176|1175|19108
1611838800000|2021-01-28 13:00:00|1176.5|1175.5|1175.5|1174.5|1179|1178|1175.5|1174.5|73780
1611839100000|2021-01-28 13:05:00|1175|1174|1178|1177|1178.5|1177.5|1174.5|1174|50247
1611839400000|2021-01-28 13:10:00|1178.5|1177.5|1177|1176|1178.5|1178|1177|1176|39380
1611839700000|2021-01-28 13:15:00|1176.5|1175.5|1179|1178|1179|1178.5|1175.5|1175|73710
1611840000000|2021-01-28 13:20:00|1178.5|1178.5|1179|1178|1179.5|1179|1178.5|1177.5|197159
1611840300000|2021-01-28 13:25:00|1178.5|1178.5|1177|1176|1179|1178.5|1177|1176|67857
1611840600000|2021-01-28 13:30:00|1176.5|1175.5|1176|1175|1176.5|1175.5|1175|1174.5|110131
1611840900000|2021-01-28 13:35:00|1175.5|1175.5|1176.5|1175.5|1176.5|1176|1175.5|1174.5|178149
1611841200000|2021-01-28 13:40:00|1177|1176|1177|1176.5|1178.5|1178|1176|1175.5|98582
1611841500000|2021-01-28 13:45:00|1177.5|1177|1179|1178.5|1180.5|1179.5|1177.5|1177|173887
1611841800000|2021-01-28 13:50:00|1179.5|1179|1181|1180.5|1181.5|1181|1179.5|1178.5|189856
1611842100000|2021-01-28 13:55:00|1181.5|1181|1182|1181.5|1183|1182|1180.5|1180|124099
1611842400000|2021-01-28 14:00:00|1182.5|1182|1188|1187.5|1189|1188.5|1182.5|1182|117951
1611842700000|2021-01-28 14:05:00|1188.5|1187|1188|1187|1188.5|1187.5|1186|1185.5|61747
1611843000000|2021-01-28 14:10:00|1187.5|1187.5|1185|1184|1188.5|1187.5|1185|1184|45535
1611843300000|2021-01-28 14:15:00|1184.5|1184.5|1183.5|1183|1184.5|1184.5|1183.5|1183|42041
1611843600000|2021-01-28 14:20:00|1184|1182.5|1186|1185|1186|1185.5|1181.5|1181|90787
1611843900000|2021-01-28 14:25:00|1186.5|1185.5|1183.5|1183|1188|1187.5|1183.5|1183|73039
1611844200000|2021-01-28 14:30:00|1183|1182.5|1186.5|1185.5|1188|1187.5|1182|1181.5|133058
1611844500000|2021-01-28 14:35:00|1187|1186|1183.5|1182.5|1187|1186.5|1183.5|1182.5|71138
1611844800000|2021-01-28 14:40:00|1184|1183|1193|1192|1194.5|1194|1182.5|1182|198399
1611845100000|2021-01-28 14:45:00|1193.5|1192.5|1192|1191|1194|1193|1190.5|1189.5|148489
1611845400000|2021-01-28 14:50:00|1191.5|1190.5|1192|1191|1195|1194|1191.5|1190.5|81576
1611845700000|2021-01-28 14:55:00|1191.5|1190.5|1191|1190|1194.5|1194|1189.5|1189|165170
1611846000000|2021-01-28 15:00:00|1191.5|1190.5|1190.5|1190|1192|1191|1188.5|1188|156188
1611846300000|2021-01-28 15:05:00|1191|1190.5|1191.5|1191|1192.5|1192|1189.5|1188.5|142543
1611846600000|2021-01-28 15:10:00|1192|1191.5|1194|1193|1194|1193|1191.5|1190.5|86032
1611846900000|2021-01-28 15:15:00|1194.5|1193.5|1197|1196|1197|1196.5|1194.5|1193.5|104220
1611847200000|2021-01-28 15:20:00|1196.5|1196.5|1197.5|1196.5|1199.5|1199|1196.5|1196.5|169756
1611847500000|2021-01-28 15:25:00|1197|1196|1192.5|1191.5|1197|1196|1192.5|1191.5|135131
1611847800000|2021-01-28 15:30:00|1193|1192|1195|1194.5|1196|1195.5|1193|1192|106702
1611848100000|2021-01-28 15:35:00|1195.5|1195|1196|1195.5|1197.5|1196.5|1195|1194.5|92006
1611848400000|2021-01-28 15:40:00|1196.5|1195|1196|1195|1197|1196.5|1193.5|1193|79259
1611848700000|2021-01-28 15:45:00|1196.5|1195.5|1198|1197|1198|1197.5|1196|1195|109246
1611849000000|2021-01-28 15:50:00|1198.5|1198|1197|1196|1199|1198.5|1197|1196|70819
1611849300000|2021-01-28 15:55:00|1197.5|1196.5|1199|1198.5|1199|1198.5|1197|1196.5|90709
1611849600000|2021-01-28 16:00:00|1199.5|1199|1203.5|1203|1204.5|1204|1199.5|1199|152826
1611849900000|2021-01-28 16:05:00|1203|1202.5|1203|1202|1205|1204.5|1202.5|1202|100261
1611850200000|2021-01-28 16:10:00|1203.5|1202.5|1205|1204.5|1206|1205|1203|1202.5|141468
1611850500000|2021-01-28 16:15:00|1205.5|1205|1203.5|1202.5|1206|1205.5|1203.5|1202.5|92118
1611907200000|2021-01-29 08:00:00|1193.5|1190|1191|1189.5|1197|1193|1188.5|1185|105107
1611907500000|2021-01-29 08:05:00|1190.5|1189|1179|1177.5|1190.5|1189|1176|1175|338239
1611907800000|2021-01-29 08:10:00|1178|1177|1176.5|1175.5|1180|1179|1173|1172|249014
1611908100000|2021-01-29 08:15:00|1176|1175|1178.5|1177|1179.5|1178.5|1174|1172.5|166573
1611908400000|2021-01-29 08:20:00|1177.5|1177.5|1181|1179.5|1182.5|1181.5|1177|1176|116572
1611908700000|2021-01-29 08:25:00|1180.5|1179|1179|1178|1180.5|1179|1178|1176.5|56377
1611909000000|2021-01-29 08:30:00|1178.5|1177.5|1177.5|1176.5|1179|1178|1177.5|1176.5|77457
1611909300000|2021-01-29 08:35:00|1178|1177|1181.5|1180.5|1182|1181|1177|1176|85486
1611909600000|2021-01-29 08:40:00|1182|1181|1183|1182.5|1185|1184|1182|1181|83600
1611909900000|2021-01-29 08:45:00|1182.5|1182|1184|1183|1184.5|1183.5|1182.5|1181.5|48546
1611910200000|2021-01-29 08:50:00|1183.5|1183.5|1183|1182|1185|1184|1182.5|1181.5|147395
1611910500000|2021-01-29 08:55:00|1182.5|1183|1184|1183.5|1185|1184.5|1182.5|1182.5|73699
1611910800000|2021-01-29 09:00:00|1184.5|1184|1186.5|1185.5|1187|1186|1184|1184|95639
1611911100000|2021-01-29 09:05:00|1186|1186|1189|1188|1190|1189.5|1186|1186|87244
1611911400000|2021-01-29 09:10:00|1188.5|1187.5|1186|1185|1189|1188|1186|1185|72911
1611911700000|2021-01-29 09:15:00|1185.5|1185.5|1182|1181|1185.5|1185.5|1181.5|1181|34117
1611912000000|2021-01-29 09:20:00|1181.5|1180.5|1183|1182|1183.5|1182.5|1180|1179|113268
1611912300000|2021-01-29 09:25:00|1182.5|1181.5|1186|1185.5|1187|1186|1182|1181.5|98417
1611912600000|2021-01-29 09:30:00|1186.5|1185|1187.5|1186.5|1188|1187|1185.5|1184.5|121740
1611912900000|2021-01-29 09:35:00|1188|1187|1188|1187|1191|1190|1188|1187|62596
1611913200000|2021-01-29 09:40:00|1187.5|1186.5|1186.5|1185.5|1187.5|1187|1186|1185|36803
1611913500000|2021-01-29 09:45:00|1186|1186|1187.5|1186.5|1187.5|1186.5|1185.5|1184.5|69845
1611913800000|2021-01-29 09:50:00|1187|1186|1188|1187|1188|1187|1186|1185.5|55510
1611914100000|2021-01-29 09:55:00|1187.5|1187.5|1188|1187|1189|1188|1187.5|1187|53053
1611914400000|2021-01-29 10:00:00|1187.5|1187.5|1188.5|1187.5|1188.5|1188|1186.5|1186|55408
1611914700000|2021-01-29 10:05:00|1188|1187|1185|1184|1188|1187|1183.5|1183|120188
1611915000000|2021-01-29 10:10:00|1184.5|1184.5|1185|1184|1186|1185.5|1184|1183.5|79781
1611915300000|2021-01-29 10:15:00|1185.5|1184.5|1182.5|1181.5|1186|1185.5|1181|1180|108908
1611915600000|2021-01-29 10:20:00|1183|1182|1182|1181|1183|1182|1181.5|1181|51478
1611915900000|2021-01-29 10:25:00|1181.5|1180.5|1181|1180|1182|1181.5|1181|1180|41633
1611916200000|2021-01-29 10:30:00|1180.5|1179.5|1178.5|1177.5|1180.5|1179.5|1178|1177.5|80971
1611916500000|2021-01-29 10:35:00|1179|1178|1178|1177.5|1179.5|1179|1178|1177.5|78500
1611916800000|2021-01-29 10:40:00|1178.5|1178|1178.5|1177.5|1179.5|1179|1178|1177.5|32600
1611917100000|2021-01-29 10:45:00|1178|1178|1180|1179|1181|1180|1178|1178|48231
1611917400000|2021-01-29 10:50:00|1179.5|1179.5|1180.5|1179.5|1181|1180|1179.5|1178.5|37194
1611917700000|2021-01-29 10:55:00|1181|1180|1183|1182|1183.5|1182|1179.5|1179|104253
1611918000000|2021-01-29 11:00:00|1182.5|1181.5|1180.5|1180|1183|1182|1180|1179.5|36691
1611918300000|2021-01-29 11:05:00|1181|1180.5|1180.5|1179.5|1181.5|1181|1180|1179.5|35239
1611918600000|2021-01-29 11:10:00|1180|1180|1181|1180.5|1181|1180.5|1180|1180|7102
1611918900000|2021-01-29 11:15:00|1181.5|1181|1182|1181.5|1182|1181.5|1181|1180.5|43961
1611919200000|2021-01-29 11:20:00|1182.5|1182|1183|1182.5|1183|1182.5|1181.5|1181|24961
1611919500000|2021-01-29 11:25:00|1182.5|1182|1184.5|1183.5|1184.5|1183.5|1182.5|1182|22668
1611919800000|2021-01-29 11:30:00|1184|1184|1183.5|1183|1185|1184.5|1183.5|1183|15517
1611920100000|2021-01-29 11:35:00|1184|1183.5|1188|1187|1188|1187.5|1183.5|1183|71569
1611920400000|2021-01-29 11:40:00|1187.5|1186.5|1187|1186.5|1188|1187|1186.5|1186|37198
1611920700000|2021-01-29 11:45:00|1186.5|1186|1184.5|1183.5|1186.5|1186|1183.5|1183|34130
1611921000000|2021-01-29 11:50:00|1184|1184|1184.5|1183.5|1185.5|1185|1184|1183.5|46481
1611921300000|2021-01-29 11:55:00|1184|1183|1184|1183|1184.5|1184|1183.5|1183|5500
1611921600000|2021-01-29 12:00:00|1183.5|1182.5|1183.5|1183|1184.5|1183.5|1183|1182|43504
1611921900000|2021-01-29 12:05:00|1184|1182.5|1183.5|1183|1184.5|1183.5|1183|1182.5|29571
1611922200000|2021-01-29 12:10:00|1183|1182.5|1182|1181.5|1183|1182.5|1182|1181.5|31155
1611922500000|2021-01-29 12:15:00|1182.5|1182|1183|1182.5|1183|1182.5|1182|1181.5|25726
1611922800000|2021-01-29 12:20:00|1182.5|1182|1183|1182|1184|1183.5|1182.5|1182|11948
1611923100000|2021-01-29 12:25:00|1182.5|1182.5|1183|1182|1183|1182.5|1182.5|1182|23892
1611923400000|2021-01-29 12:30:00|1182.5|1182.5|1181.5|1180.5|1184|1183.5|1181.5|1180.5|37947
1611923700000|2021-01-29 12:35:00|1181|1181|1178|1177|1181.5|1181|1178|1177|94115
1611924000000|2021-01-29 12:40:00|1177.5|1176.5|1178|1177.5|1178.5|1178|1177.5|1176.5|42498
1611924300000|2021-01-29 12:45:00|1178.5|1177|1177.5|1176.5|1178.5|1178|1177|1176.5|76480
1611924600000|2021-01-29 12:50:00|1177|1176|1176.5|1175.5|1177|1176|1175.5|1175|82569
1611924900000|2021-01-29 12:55:00|1177|1176|1176.5|1175.5|1177|1176.5|1176|1175|22960
1611925200000|2021-01-29 13:00:00|1177|1176|1174|1173|1178.5|1177.5|1169|1168|214726
1611925500000|2021-01-29 13:05:00|1173.5|1172.5|1171.5|1171|1173.5|1172.5|1171.5|1171|95813
1611925800000|2021-01-29 13:10:00|1172|1171.5|1174.5|1173.5|1174.5|1173.5|1171.5|1171|61815
1611926100000|2021-01-29 13:15:00|1174|1173|1173|1172|1177|1176|1173|1172|60162
1611926400000|2021-01-29 13:20:00|1172.5|1171.5|1173.5|1172.5|1174|1173|1171.5|1170.5|45117
1611926700000|2021-01-29 13:25:00|1173|1172|1173|1172|1173|1172.5|1172|1171|51004
1611927000000|2021-01-29 13:30:00|1173.5|1172.5|1174|1173|1174.5|1173.5|1173|1172|31884
1611927300000|2021-01-29 13:35:00|1173.5|1173.5|1176.5|1175.5|1177|1176.5|1173.5|1173.5|47355
1611927600000|2021-01-29 13:40:00|1176|1176|1179|1178|1179.5|1178.5|1176|1176|60383
1611927900000|2021-01-29 13:45:00|1178.5|1177.5|1180|1179.5|1180.5|1179.5|1177.5|1177|65250
1611928200000|2021-01-29 13:50:00|1179.5|1179|1176|1175.5|1179.5|1179|1175.5|1175|81185
1611928500000|2021-01-29 13:55:00|1177|1176|1176|1175|1177.5|1176.5|1175.5|1175|87375
1611928800000|2021-01-29 14:00:00|1176.5|1175.5|1176|1175|1177.5|1176.5|1176|1175|48190
1611929100000|2021-01-29 14:05:00|1175.5|1175.5|1176|1175|1176.5|1175.5|1175.5|1175|21399
1611929400000|2021-01-29 14:10:00|1175.5|1175.5|1175.5|1174.5|1176|1175.5|1175.5|1174.5|70456
1611929700000|2021-01-29 14:15:00|1176|1175|1176|1175|1176.5|1175.5|1174.5|1174|89271
1611930000000|2021-01-29 14:20:00|1176.5|1175.5|1177.5|1176.5|1178.5|1177.5|1176.5|1175.5|62693
1611930300000|2021-01-29 14:25:00|1177|1176|1177|1176|1177.5|1176.5|1176|1175.5|51451
1611930600000|2021-01-29 14:30:00|1177.5|1176.5|1177.5|1176.5|1178.5|1178|1173.5|1173|287071
1611930900000|2021-01-29 14:35:00|1177|1176|1173.5|1172.5|1177.5|1177|1173.5|1172.5|243723
1611931200000|2021-01-29 14:40:00|1173|1172|1173|1172|1173.5|1172.5|1171.5|1171|164547
1611931500000|2021-01-29 14:45:00|1172.5|1171.5|1172.5|1171.5|1174.5|1173.5|1171.5|1170.5|216710
1611931800000|2021-01-29 14:50:00|1172|1171|1169|1168|1172.5|1172|1168|1167.5|144871
1611932100000|2021-01-29 14:55:00|1169.5|1168.5|1175.5|1174.5|1176.5|1176|1169|1168.5|182764
1611932400000|2021-01-29 15:00:00|1175|1174|1180|1179|1180|1179.5|1174|1173.5|145589
1611932700000|2021-01-29 15:05:00|1179.5|1178.5|1181.5|1181|1182|1181.5|1176.5|1175.5|125628
1611933000000|2021-01-29 15:10:00|1182|1181.5|1184.5|1183.5|1186|1185.5|1181.5|1181|182255
1611933300000|2021-01-29 15:15:00|1185|1184|1185|1184|1187.5|1186.5|1183.5|1183|137548
1611933600000|2021-01-29 15:20:00|1185.5|1184.5|1188.5|1187.5|1190|1189|1185.5|1184.5|133205
1611933900000|2021-01-29 15:25:00|1188|1187|1185|1184.5|1188|1187|1184.5|1184|123693
1611934200000|2021-01-29 15:30:00|1185.5|1185|1185.5|1184.5|1188.5|1188|1185|1184.5|134757
1611934500000|2021-01-29 15:35:00|1185|1184|1184.5|1183.5|1185.5|1185|1183.5|1183|122050
1611934800000|2021-01-29 15:40:00|1184|1183|1182|1181|1184.5|1183.5|1182|1181|117214
1611935100000|2021-01-29 15:45:00|1181.5|1180.5|1183|1182|1183|1182.5|1181.5|1180.5|72062
1611935400000|2021-01-29 15:50:00|1182.5|1182.5|1182.5|1181.5|1183.5|1183|1181|1180.5|100596
1611935700000|2021-01-29 15:55:00|1182|1182|1182.5|1181.5|1183|1182.5|1181.5|1181|71254
1611936000000|2021-01-29 16:00:00|1183|1182|1181|1180|1183.5|1183|1181|1180|79934
1611936300000|2021-01-29 16:05:00|1180.5|1179.5|1181.5|1180.5|1181.5|1181|1180|1179.5|172262
1611936600000|2021-01-29 16:10:00|1181|1180|1178.5|1177.5|1181|1180|1177|1176.5|156061
1611936900000|2021-01-29 16:15:00|1179|1178|1179|1178|1179.5|1178.5|1177.5|1177|141516
1612166400000|2021-02-01 08:00:00|1175.5|1173|1177|1175|1178.5|1176.5|1172|1170|93095
1612166700000|2021-02-01 08:05:00|1176.5|1175.5|1176|1174.5|1179|1178|1170.5|1170|189996
1612167000000|2021-02-01 08:10:00|1176.5|1175|1171|1170|1177.5|1176.5|1168.5|1168|153795
1612167300000|2021-02-01 08:15:00|1171.5|1170.5|1175.5|1174.5|1175.5|1175|1171|1170.5|100021
1612167600000|2021-02-01 08:20:00|1175|1173.5|1171.5|1170.5|1175|1173.5|1170.5|1170|133180
1612167900000|2021-02-01 08:25:00|1172|1171|1171|1170|1172|1171.5|1170|1169.5|116017
1612168200000|2021-02-01 08:30:00|1171.5|1170.5|1169|1168.5|1172|1171.5|1169|1168.5|122734
1612168500000|2021-02-01 08:35:00|1169.5|1169|1169|1168|1170|1169|1167|1166|90413
1612168800000|2021-02-01 08:40:00|1168.5|1168.5|1171.5|1171|1172|1171.5|1168|1167.5|42487
1612169100000|2021-02-01 08:45:00|1172|1171.5|1174|1173|1174|1173|1171.5|1171|70399
1612169400000|2021-02-01 08:50:00|1174.5|1173.5|1177.5|1176.5|1177.5|1176.5|1174.5|1173.5|46264
1612169700000|2021-02-01 08:55:00|1178|1177|1179|1178|1179.5|1179|1177|1176|130146
1612170000000|2021-02-01 09:00:00|1178.5|1178.5|1179|1178|1179|1178.5|1177.5|1176.5|48736
1612170300000|2021-02-01 09:05:00|1178.5|1178.5|1180|1179|1180|1179|1177|1176.5|52369
1612170600000|2021-02-01 09:10:00|1180.5|1179.5|1182.5|1182|1182.5|1182|1180.5|1179|55610
1612170900000|2021-02-01 09:15:00|1183|1182.5|1181.5|1180.5|1184|1183|1181|1180|68926
1612171200000|2021-02-01 09:20:00|1181|1181|1180.5|1180|1182|1181.5|1180.5|1180|30185
1612171500000|2021-02-01 09:25:00|1181|1180.5|1180.5|1179.5|1181|1180.5|1179.5|1178.5|34072
1612171800000|2021-02-01 09:30:00|1181|1180|1181.5|1180.5|1182.5|1182|1180.5|1179.5|38440
1612172100000|2021-02-01 09:35:00|1181|1180|1178.5|1178|1181|1180|1178.5|1178|31437
1612172400000|2021-02-01 09:40:00|1179|1178.5|1178|1177|1179.5|1179|1177.5|1176.5|32091
1612172700000|2021-02-01 09:45:00|1177.5|1176.5|1175|1174.5|1177.5|1176.5|1175|1174.5|52600
1612173000000|2021-02-01 09:50:00|1175.5|1175|1174|1173|1176|1175|1174|1173|41921
1612173300000|2021-02-01 09:55:00|1174.5|1173.5|1174.5|1173.5|1175|1174|1174|1173|31658
1612173600000|2021-02-01 10:00:00|1174|1174|1177.5|1176.5|1177.5|1176.5|1174|1173.5|17404
1612173900000|2021-02-01 10:05:00|1177|1176|1178|1177|1178|1177.5|1176.5|1176|68117
1612174200000|2021-02-01 10:10:00|1178.5|1178|1179|1178|1179|1178|1177.5|1177|55553
1612174500000|2021-02-01 10:15:00|1178.5|1177.5|1178|1177.5|1179|1178.5|1178|1177|41459
1612174800000|2021-02-01 10:20:00|1178.5|1178|1179|1178.5|1179|1178.5|1178.5|1178|19827
1612175100000|2021-02-01 10:25:00|1178.5|1178|1179|1178.5|1179|1178.5|1178.5|1178|30289
1612175400000|2021-02-01 10:30:00|1178.5|1178|1179.5|1178.5|1179.5|1179|1178.5|1178|54409
1612175700000|2021-02-01 10:35:00|1180|1179|1180.5|1180|1181|1180.5|1180|1179|43557
1612176000000|2021-02-01 10:40:00|1181|1180.5|1180|1179|1182|1181.5|1179.5|1179|46436
1612176300000|2021-02-01 10:45:00|1179.5|1179.5|1180|1179|1180|1179.5|1179.5|1178.5|19677
1612176600000|2021-02-01 10:50:00|1179.5|1179.5|1180|1179|1180|1179.5|1179.5|1179|27979
1612176900000|2021-02-01 10:55:00|1179.5|1179.5|1178|1177.5|1179.5|1179.5|1177.5|1177|49189
1612177200000|2021-02-01 11:00:00|1177.5|1177|1177.5|1177|1178|1177|1177.5|1177|10903
1612177500000|2021-02-01 11:05:00|1178|1177.5|1179|1178.5|1179.5|1179|1178|1177.5|30357
1612177800000|2021-02-01 11:10:00|1178.5|1178|1179.5|1179|1179.5|1179|1178.5|1178|20181
1612178100000|2021-02-01 11:15:00|1180|1179.5|1181.5|1181|1182|1181.5|1180|1179.5|57326
1612178400000|2021-02-01 11:20:00|1181|1180.5|1182|1181.5|1183|1182.5|1181|1180.5|102736
1612178700000|2021-02-01 11:25:00|1181.5|1181|1183|1182|1183.5|1182.5|1181.5|1181|33645
1612179000000|2021-02-01 11:30:00|1183.5|1182.5|1181.5|1180.5|1183.5|1183|1181.5|1180.5|45034
1612179300000|2021-02-01 11:35:00|1181|1181|1180.5|1179.5|1181.5|1181|1180|1179.5|25874
1612179600000|2021-02-01 11:40:00|1181|1180|1181|1180|1181|1180.5|1180|1179|54384
1612179900000|2021-02-01 11:45:00|1180.5|1180.5|1180|1179.5|1181|1180.5|1180|1179.5|26813
1612180200000|2021-02-01 11:50:00|1180.5|1180|1180|1179.5|1180.5|1180|1180|1179|50590
1612180500000|2021-02-01 11:55:00|1179.5|1179|1178.5|1178|1179.5|1179|1178.5|1178|23963
1612180800000|2021-02-01 12:00:00|1179|1178.5|1177.5|1177|1179|1178.5|1177.5|1177|38715
1612181100000|2021-02-01 12:05:00|1178|1177.5|1177.5|1177|1178.5|1178|1177.5|1177|36137
1612181400000|2021-02-01 12:10:00|1178|1177.5|1178|1177.5|1179|1178|1178|1177|36759
1612181700000|2021-02-01 12:15:00|1178.5|1178|1177.5|1177|1179|1178.5|1177.5|1177|39364
1612182000000|2021-02-01 12:20:00|1178|1177.5|1178.5|1177.5|1178.5|1178|1177.5|1177|25102
1612182300000|2021-02-01 12:25:00|1179|1178|1179|1178.5|1179|1178.5|1179|1178|8667
1612182600000|2021-02-01 12:30:00|1178.5|1178|1179|1178|1179.5|1179|1178.5|1178|41281
1612182900000|2021-02-01 12:35:00|1179.5|1178.5|1180|1179.5|1180|1179.5|1179|1178.5|12535
1612183200000|2021-02-01 12:40:00|1180.5|1180|1181.5|1181|1181.5|1181|1180.5|1180|10115
1612183500000|2021-02-01 12:45:00|1181|1180.5|1180|1179.5|1181|1180.5|1180|1179.5|36617
1612183800000|2021-02-01 12:50:00|1179.5|1179|1179.5|1179|1179.5|1179|1179.5|1178.5|18163
1612184100000|2021-02-01 12:55:00|1179|1178.5|1179|1178.5|1179.5|1179|1178.5|1177.5|35719
1612184400000|2021-02-01 13:00:00|1179.5|1179|1180|1179|1180|1179|1179|1178.5|33253
1612184700000|2021-02-01 13:05:00|1179.5|1179.5|1180|1179.5|1180|1179.5|1179.5|1178.5|33961
1612185000000|2021-02-01 13:10:00|1179.5|1179|1180|1179|1180|1179.5|1179.5|1179|13465
1612185300000|2021-02-01 13:15:00|1179.5|1179.5|1179.5|1179|1179.5|1179.5|1178.5|1178|35126
1612185600000|2021-02-01 13:20:00|1179|1178.5|1179|1178.5|1179|1178.5|1178.5|1178|24058
1612185900000|2021-02-01 13:25:00|1178.5|1178|1178|1177.5|1178.5|1178|1178|1177.5|14123
1612186200000|2021-02-01 13:30:00|1178.5|1178|1177.5|1176.5|1178.5|1178|1177.5|1176.5|34619
1612186500000|2021-02-01 13:35:00|1178|1177|1178|1177|1178|1177.5|1177.5|1176.5|67499
1612186800000|2021-02-01 13:40:00|1177.5|1177.5|1178.5|1178|1178.5|1178|1177.5|1177|40170
1612187100000|2021-02-01 13:45:00|1178|1177.5|1177.5|1177|1178|1177.5|1177.5|1176.5|27906
1612187400000|2021-02-01 13:50:00|1177|1176.5|1175|1174.5|1177|1176.5|1175|1174.5|53870
1612187700000|2021-02-01 13:55:00|1174.5|1174|1174.5|1174|1175|1174.5|1174|1173.5|67118
1612188000000|2021-02-01 14:00:00|1175|1174.5|1174|1173.5|1175.5|1175|1174|1173.5|22748
1612188300000|2021-02-01 14:05:00|1174.5|1174|1174.5|1174|1175|1174.5|1174.5|1174|45827
1612188600000|2021-02-01 14:10:00|1175|1174.5|1174.5|1174|1175.5|1175|1174.5|1174|28369
1612188900000|2021-02-01 14:15:00|1175|1174.5|1174|1173.5|1175|1174.5|1174|1173.5|56056
1612189200000|2021-02-01 14:20:00|1174.5|1174|1174.5|1173.5|1174.5|1174|1173.5|1172.5|92596
1612189500000|2021-02-01 14:25:00|1174|1174|1172.5|1171.5|1174.5|1174|1172|1171.5|149131
1612189800000|2021-02-01 14:30:00|1172|1171|1170|1169.5|1172.5|1171.5|1169|1168|194269
1612190100000|2021-02-01 14:35:00|1170.5|1170|1169|1168.5|1172.5|1172|1169|1168|131191
1612190400000|2021-02-01 14:40:00|1169.5|1169|1172|1171|1172.5|1172|1169.5|1168.5|98783
1612190700000|2021-02-01 14:45:00|1171.5|1171.5|1171.5|1170.5|1172|1171.5|1169.5|1168|140112
1612191000000|2021-02-01 14:50:00|1172|1171|1170.5|1169.5|1174.5|1174|1170.5|1169.5|102926
1612191300000|2021-02-01 14:55:00|1171|1170|1171.5|1170.5|1173.5|1173|1171|1170|118337
1612191600000|2021-02-01 15:00:00|1171|1170|1172.5|1172|1172.5|1172|1169.5|1169|127642
1612191900000|2021-02-01 15:05:00|1172|1171.5|1172|1171|1173.5|1173|1172|1171|85578
1612192200000|2021-02-01 15:10:00|1171.5|1171.5|1173.5|1172.5|1174|1173|1171.5|1171|81196
1612192500000|2021-02-01 15:15:00|1173|1173|1174.5|1173.5|1174.5|1174|1172|1171.5|55674
1612192800000|2021-02-01 15:20:00|1174|1174|1174.5|1174|1175.5|1175|1174|1173.5|70498
1612193100000|2021-02-01 15:25:00|1174|1173.5|1174|1173|1175|1174|1173.5|1172.5|85164
1612193400000|2021-02-01 15:30:00|1173.5|1173.5|1177.5|1177|1177.5|1177|1173.5|1173|30728
1612193700000|2021-02-01 15:35:00|1177|1176.5|1177.5|1176.5|1177.5|1177|1176|1175.5|81094
1612194000000|2021-02-01 15:40:00|1177|1177|1177.5|1177|1179|1178.5|1177|1176|116927
1612194300000|2021-02-01 15:45:00|1178|1177.5|1177|1176|1178.5|1178|1176|1175.5|79536
1612194600000|2021-02-01 15:50:00|1176.5|1175.5|1174.5|1174|1176.5|1176|1174|1173.5|98625
1612194900000|2021-02-01 15:55:00|1174|1173.5|1174.5|1173.5|1175|1174|1174|1173.5|75203
1612195200000|2021-02-01 16:00:00|1174|1174|1175|1174|1176|1175.5|1174|1173|95486
1612195500000|2021-02-01 16:05:00|1175.5|1174.5|1177.5|1177|1178.5|1178|1175.5|1174.5|101023
1612195800000|2021-02-01 16:10:00|1177|1176.5|1178|1177.5|1179|1178.5|1177|1176.5|187618
1612196100000|2021-02-01 16:15:00|1177.5|1177|1177.5|1177|1178.5|1178|1177|1176.5|73767
1612252800000|2021-02-02 08:00:00|1189|1185|1187|1185|1192|1191|1186|1184.5|175123
1612253100000|2021-02-02 08:05:00|1186.5|1186.5|1192|1190.5|1192|1191.5|1185.5|1184|98618
1612253400000|2021-02-02 08:10:00|1191.5|1190|1187.5|1186.5|1191.5|1190|1186.5|1185.5|87516
1612253700000|2021-02-02 08:15:00|1187|1186|1192|1191|1193|1192|1187|1186|74634
1612254000000|2021-02-02 08:20:00|1191.5|1190.5|1193.5|1192.5|1194|1193|1191|1190|31540
1612254300000|2021-02-02 08:25:00|1193|1191.5|1190|1189|1193|1191.5|1189.5|1189|100485
1612254600000|2021-02-02 08:30:00|1190.5|1189.5|1193|1192|1193|1192|1190|1189|57261
1612254900000|2021-02-02 08:35:00|1192.5|1191.5|1193|1192|1193.5|1193|1191.5|1191|90890
1612255200000|2021-02-02 08:40:00|1192.5|1191.5|1194.5|1193.5|1195|1194.5|1191.5|1191|79017
1612255500000|2021-02-02 08:45:00|1194|1193|1193.5|1192.5|1195|1194.5|1193|1192.5|63590
1612255800000|2021-02-02 08:50:00|1193|1193|1191.5|1190.5|1193.5|1193|1191|1190|59546
1612256100000|2021-02-02 08:55:00|1191|1190|1194|1193|1195.5|1195|1191|1190|115331
1612256400000|2021-02-02 09:00:00|1194.5|1193.5|1198|1197|1199.5|1199|1194|1193.5|125429
1612256700000|2021-02-02 09:05:00|1197.5|1196.5|1198.5|1197.5|1200|1199.5|1197.5|1196.5|79168
1612257000000|2021-02-02 09:10:00|1198|1197|1201|1200|1201|1200|1197.5|1197|153020
1612257300000|2021-02-02 09:15:00|1200.5|1199.5|1199.5|1198.5|1201.5|1200.5|1199|1198|56179
1612257600000|2021-02-02 09:20:00|1199|1199|1200|1199|1202|1201.5|1198.5|1197.5|79835
1612257900000|2021-02-02 09:25:00|1199.5|1199.5|1201.5|1201|1202|1201.5|1199.5|1198.5|45335
1612258200000|2021-02-02 09:30:00|1202|1201.5|1201.5|1200.5|1203|1202.5|1201.5|1200.5|52251
1612258500000|2021-02-02 09:35:00|1201|1199.5|1201.5|1201|1202.5|1202|1200|1199|102070
1612258800000|2021-02-02 09:40:00|1201|1200.5|1202.5|1201.5|1202.5|1202|1200|1199.5|34227
1612259100000|2021-02-02 09:45:00|1202|1201|1204|1203|1204|1203.5|1202|1201|28232
1612259400000|2021-02-02 09:50:00|1203.5|1202.5|1204|1203|1204|1203.5|1203.5|1202.5|16823
1612259700000|2021-02-02 09:55:00|1203.5|1203.5|1203|1202|1203.5|1203.5|1202|1201.5|25122
1612260000000|2021-02-02 10:00:00|1202.5|1201.5|1203|1202|1203|1202.5|1202|1201.5|27143
1612260300000|2021-02-02 10:05:00|1203.5|1202.5|1203|1202.5|1204|1203.5|1202.5|1201.5|31236
1612260600000|2021-02-02 10:10:00|1202.5|1202|1201.5|1201|1203.5|1202.5|1201|1200.5|51540
1612260900000|2021-02-02 10:15:00|1202|1200.5|1200|1199.5|1202|1201|1199.5|1199|78769
1612261200000|2021-02-02 10:20:00|1199.5|1199|1198|1197.5|1200|1199.5|1197|1196.5|72680
1612261500000|2021-02-02 10:25:00|1197.5|1197|1196|1195|1198|1197.5|1196|1195|62492
1612261800000|2021-02-02 10:30:00|1195.5|1194.5|1195.5|1195|1196|1195.5|1195|1194|47043
1612262100000|2021-02-02 10:35:00|1196|1195.5|1197.5|1196.5|1197.5|1197|1196|1195|53327
1612262400000|2021-02-02 10:40:00|1198|1197|1197|1196.5|1198|1197.5|1197|1196|41362
1612262700000|2021-02-02 10:45:00|1196.5|1196|1197|1196.5|1197.5|1196.5|1196.5|1196|14779
1612263000000|2021-02-02 10:50:00|1197.5|1197|1198.5|1198|1199|1198|1197.5|1197|30737
1612263300000|2021-02-02 10:55:00|1199|1198.5|1198.5|1197.5|1199|1198.5|1198|1197.5|46381
1612263600000|2021-02-02 11:00:00|1199|1198|1196.5|1196|1199|1198|1196.5|1196|28267
1612263900000|2021-02-02 11:05:00|1197|1195.5|1198|1197|1198|1197.5|1197|1195.5|30824
1612264200000|2021-02-02 11:10:00|1198.5|1197.5|1198|1197.5|1198.5|1198|1198|1197|30448
1612264500000|2021-02-02 11:15:00|1198.5|1198|1201|1200.5|1201|1200.5|1198.5|1198|54762
1612264800000|2021-02-02 11:20:00|1200.5|1200|1200|1199|1201|1200|1199.5|1199|34211
1612265100000|2021-02-02 11:25:00|1199.5|1199.5|1199|1198.5|1201|1200|1199|1198.5|40075
1612265400000|2021-02-02 11:30:00|1199.5|1199|1199|1198.5|1199.5|1199|1198.5|1198|21405
1612265700000|2021-02-02 11:35:00|1198.5|1198|1195|1194|1198.5|1198|1195|1194|142934
1612266000000|2021-02-02 11:40:00|1194.5|1193.5|1196|1195.5|1196|1195.5|1193.5|1193|42629
1612266300000|2021-02-02 11:45:00|1195.5|1195|1195.5|1194.5|1195.5|1195.5|1194.5|1193.5|43515
1612266600000|2021-02-02 11:50:00|1195|1195|1195|1194|1195.5|1195|1195|1194|22137
1612266900000|2021-02-02 11:55:00|1194.5|1194.5|1194|1193|1195|1194.5|1193.5|1193|20765
1612267200000|2021-02-02 12:00:00|1193.5|1193.5|1197|1196|1197|1196.5|1193|1192.5|80055
1612267500000|2021-02-02 12:05:00|1196.5|1196.5|1197.5|1197|1198|1197.5|1196.5|1196|55446
1612267800000|2021-02-02 12:10:00|1198|1197.5|1200|1199|1200|1199.5|1198|1197|37834
1612268100000|2021-02-02 12:15:00|1199.5|1198.5|1200|1199.5|1200|1199.5|1199.5|1198.5|25538
1612268400000|2021-02-02 12:20:00|1200.5|1200|1201|1200|1201|1200.5|1200|1199|23695
1612268700000|2021-02-02 12:25:00|1200.5|1200.5|1202|1201|1202|1201|1200.5|1200|20286
1612269000000|2021-02-02 12:30:00|1201.5|1200.5|1202.5|1201.5|1202.5|1202|1201|1200.5|14854
1612269300000|2021-02-02 12:35:00|1202|1201|1201|1200.5|1202|1201.5|1201|1200.5|16965
1612269600000|2021-02-02 12:40:00|1200.5|1200|1199.5|1198.5|1201.5|1200.5|1199.5|1198.5|26094
1612269900000|2021-02-02 12:45:00|1199|1199|1200.5|1200|1200.5|1200|1199|1198|28774
1612270200000|2021-02-02 12:50:00|1200|1199.5|1201|1200.5|1201|1200.5|1200|1199|30148
1612270500000|2021-02-02 12:55:00|1200.5|1200|1200.5|1200|1201|1200.5|1200|1199.5|25740
1612270800000|2021-02-02 13:00:00|1200|1199.5|1200.5|1199.5|1201|1200.5|1200|1199.5|28663
1612271100000|2021-02-02 13:05:00|1200|1199|1201|1200.5|1201|1200.5|1199.5|1199|18662
1612271400000|2021-02-02 13:10:00|1201.5|1201|1202|1201.5|1202.5|1202|1201.5|1201|23485
1612271700000|2021-02-02 13:15:00|1201.5|1201|1201|1200|1202|1201|1200.5|1200|36970
1612272000000|2021-02-02 13:20:00|1200.5|1199.5|1201|1200.5|1201.5|1201|1199.5|1199|47814
1612272300000|2021-02-02 13:25:00|1200.5|1200|1199.5|1199|1201|1200.5|1199|1198|111771
1612272600000|2021-02-02 13:30:00|1199|1198.5|1200|1199.5|1200.5|1200|1199|1198.5|51327
1612272900000|2021-02-02 13:35:00|1200.5|1200|1200.5|1200|1200.5|1200|1200|1199.5|47066
1612273200000|2021-02-02 13:40:00|1200|1199.5|1200.5|1200|1201|1200.5|1199.5|1199|58918
1612273500000|2021-02-02 13:45:00|1200|1199.5|1200|1199.5|1200|1200|1199|1198.5|71439
1612273800000|2021-02-02 13:50:00|1200.5|1200|1202|1201.5|1202.5|1202|1200|1199.5|57287
1612274100000|2021-02-02 13:55:00|1202.5|1202|1201|1200|1203|1202|1201|1200|44480
1612274400000|2021-02-02 14:00:00|1200.5|1200.5|1201|1200|1201.5|1201|1200.5|1199.5|33214
1612274700000|2021-02-02 14:05:00|1200.5|1200.5|1200.5|1200|1201|1200.5|1200.5|1199.5|31809
1612275000000|2021-02-02 14:10:00|1200|1199.5|1200|1199.5|1201|1200.5|1200|1199|37239
1612275300000|2021-02-02 14:15:00|1199.5|1199|1201|1200|1201|1200.5|1199.5|1199|33956
1612275600000|2021-02-02 14:20:00|1200.5|1200.5|1201.5|1201|1202|1201.5|1200.5|1200.5|47105
1612275900000|2021-02-02 14:25:00|1202|1201.5|1204|1203|1205|1204.5|1202|1201.5|95390
1612276200000|2021-02-02 14:30:00|1203.5|1203.5|1206.5|1206|1206.5|1206|1201.5|1201|149010
1612276500000|2021-02-02 14:35:00|1207|1206.5|1206.5|1206|1209|1208|1206|1205.5|76737
1612276800000|2021-02-02 14:40:00|1207|1205.5|1204.5|1203.5|1207|1205.5|1203|1202|117605
1612277100000|2021-02-02 14:45:00|1204|1203|1205|1204|1205.5|1205|1203|1202.5|87909
1612277400000|2021-02-02 14:50:00|1204.5|1204.5|1205.5|1204.5|1207|1206|1204|1203.5|68367
1612277700000|2021-02-02 14:55:00|1206|1205|1205.5|1204.5|1207|1206.5|1205|1204.5|54815
1612278000000|2021-02-02 15:00:00|1206|1205|1208|1207.5|1208|1207.5|1205.5|1204.5|88278
1612278300000|2021-02-02 15:05:00|1207.5|1207|1207|1206|1208.5|1208|1206|1205.5|41975
1612278600000|2021-02-02 15:10:00|1207.5|1206.5|1206.5|1205.5|1208|1207.5|1205.5|1205|57682
1612278900000|2021-02-02 15:15:00|1207|1206|1208|1207|1208.5|1207.5|1206.5|1205.5|52489
1612279200000|2021-02-02 15:20:00|1208.5|1207.5|1206.5|1205.5|1208.5|1208|1206.5|1205.5|58221
1612279500000|2021-02-02 15:25:00|1206|1206|1204.5|1204|1207.5|1206.5|1204|1203.5|67164
1612279800000|2021-02-02 15:30:00|1205|1204.5|1206|1205|1206|1205.5|1205|1204|58554
1612280100000|2021-02-02 15:35:00|1205.5|1204.5|1206.5|1205.5|1206.5|1205.5|1204.5|1204|62551
1612280400000|2021-02-02 15:40:00|1206|1206|1206|1205.5|1207|1206.5|1205.5|1205|50490
1612280700000|2021-02-02 15:45:00|1206.5|1206|1208.5|1207.5|1209|1208.5|1206.5|1206|65148
1612281000000|2021-02-02 15:50:00|1208|1207|1208.5|1208|1209|1208|1207|1206.5|77188
1612281300000|2021-02-02 15:55:00|1209|1208.5|1209.5|1209|1210|1209.5|1208.5|1208|49980
1612281600000|2021-02-02 16:00:00|1209.5|1208|1209.5|1208.5|1210.5|1209.5|1209|1208|9096
1612281900000|2021-02-02 16:05:00|1210|1209|1209|1208|1210|1209|1208|1207|3575
1612282200000|2021-02-02 16:10:00|1208.5|1207.5|1210|1208.5|1210.5|1209.5|1208.5|1207|6306
1612282500000|2021-02-02 16:15:00|1210.5|1209|1211|1210|1211.5|1210|1209|1207.5|10230
1612339200000|2021-02-03 08:00:00|1219|1216.5|1223|1221|1224|1222|1217|1215|175842
1612339500000|2021-02-03 08:05:00|1223.5|1221.5|1222.5|1221|1224|1222|1220|1219|80724
1612339800000|2021-02-03 08:10:00|1222|1220.5|1222.5|1221|1225|1224|1220|1218.5|113749
1612340100000|2021-02-03 08:15:00|1223|1221.5|1216|1215|1223|1222|1216|1215|106711
1612340400000|2021-02-03 08:20:00|1215.5|1215.5|1215.5|1215|1216|1215.5|1214|1213.5|89970
1612340700000|2021-02-03 08:25:00|1216|1215.5|1216|1215|1218|1217|1215.5|1215|106492
1612341000000|2021-02-03 08:30:00|1216.5|1215.5|1217.5|1216.5|1218|1217|1215|1214|90935
1612341300000|2021-02-03 08:35:00|1217|1216|1214.5|1214|1217|1216|1214.5|1214|57432
1612341600000|2021-02-03 08:40:00|1214|1213.5|1212|1211|1214|1213.5|1212|1211|40496
1612341900000|2021-02-03 08:45:00|1211.5|1211.5|1211.5|1210.5|1212|1211.5|1210|1209.5|79050
1612342200000|2021-02-03 08:50:00|1212|1211|1212|1211|1212.5|1212|1211|1210.5|47306
1612342500000|2021-02-03 08:55:00|1212.5|1211.5|1213|1212|1213.5|1213|1212|1211.5|40164
1612342800000|2021-02-03 09:00:00|1212.5|1212.5|1212|1211|1213.5|1213|1212|1211|53224
1612343100000|2021-02-03 09:05:00|1211.5|1210.5|1211|1210.5|1211.5|1211|1210|1209|54362
1612343400000|2021-02-03 09:10:00|1210.5|1210|1211.5|1211|1212|1211.5|1210.5|1210|34984
1612343700000|2021-02-03 09:15:00|1211|1210.5|1211.5|1210.5|1211.5|1211|1210|1209.5|50043
1612344000000|2021-02-03 09:20:00|1211|1210|1211|1210|1211|1210.5|1209.5|1209|51612
1612344300000|2021-02-03 09:25:00|1211.5|1210.5|1212|1211.5|1213|1212|1211|1210.5|50493
1612344600000|2021-02-03 09:30:00|1211.5|1211|1212.5|1212|1213.5|1213|1211.5|1211|27970
1612344900000|2021-02-03 09:35:00|1213|1212.5|1212|1211.5|1213.5|1213|1212|1211.5|34906
1612345200000|2021-02-03 09:40:00|1212.5|1212|1213|1212|1213|1212.5|1212|1211.5|24720
1612345500000|2021-02-03 09:45:00|1212.5|1211.5|1212|1211.5|1213|1212|1212|1211.5|22457
1612345800000|2021-02-03 09:50:00|1211.5|1211|1212.5|1211.5|1213|1212.5|1211.5|1211|37386
1612346100000|2021-02-03 09:55:00|1212|1212|1213.5|1212.5|1213.5|1212.5|1212|1211.5|9865
1612346400000|2021-02-03 10:00:00|1214|1213|1214.5|1213.5|1215|1214|1213.5|1212.5|45653
1612346700000|2021-02-03 10:05:00|1215|1214|1214|1213|1215.5|1215|1214|1213|68053
1612347000000|2021-02-03 10:10:00|1213.5|1212.5|1214|1213.5|1214.5|1213.5|1213|1212|29649
1612347300000|2021-02-03 10:15:00|1213.5|1213|1213.5|1213|1214|1213|1213|1212|32997
1612347600000|2021-02-03 10:20:00|1213|1212.5|1213.5|1213|1213.5|1213|1212|1211|52563
1612347900000|2021-02-03 10:25:00|1213|1212.5|1213.5|1212.5|1213.5|1213|1213|1212.5|28368
1612348200000|2021-02-03 10:30:00|1214|1213|1214.5|1214|1214.5|1214|1213.5|1213|51018
1612348500000|2021-02-03 10:35:00|1215|1214.5|1215.5|1214.5|1215.5|1215|1215|1214.5|40352
1612348800000|2021-02-03 10:40:00|1215|1215|1215|1214.5|1215.5|1215|1215|1214.5|11075
1612349100000|2021-02-03 10:45:00|1215.5|1215|1217|1216|1217|1216.5|1215.5|1215|27768
1612349400000|2021-02-03 10:50:00|1217.5|1216.5|1216.5|1215.5|1217.5|1217|1216.5|1215.5|33310
1612349700000|2021-02-03 10:55:00|1216|1216|1214.5|1213.5|1216|1216|1214.5|1213.5|56642
1612350000000|2021-02-03 11:00:00|1215|1214|1213|1212.5|1216|1215.5|1213|1212.5|39164
1612350300000|2021-02-03 11:05:00|1213.5|1213|1213.5|1212.5|1214|1213|1213.5|1212.5|35441
1612350600000|2021-02-03 11:10:00|1213|1212|1212.5|1211.5|1213|1212|1212.5|1211.5|11908
1612350900000|2021-02-03 11:15:00|1212|1212|1212.5|1212|1212.5|1212|1212|1211.5|4540
1612351200000|2021-02-03 11:20:00|1213|1212.5|1212|1211.5|1213|1212.5|1212|1211.5|33058
1612351500000|2021-02-03 11:25:00|1211.5|1211|1209|1208|1211.5|1211|1209|1208|62405
1612351800000|2021-02-03 11:30:00|1208.5|1208.5|1207.5|1207|1208.5|1208.5|1207.5|1207|40435
1612352100000|2021-02-03 11:35:00|1207|1206.5|1207.5|1206.5|1207.5|1207|1206.5|1206|33226
1612352400000|2021-02-03 11:40:00|1207|1207|1206.5|1205.5|1207.5|1207|1206|1205|36538
1612352700000|2021-02-03 11:45:00|1207|1206|1206.5|1205.5|1207|1206.5|1206|1205.5|100298
1612353000000|2021-02-03 11:50:00|1206|1206|1207|1206.5|1207|1206.5|1206|1205.5|29866
1612353300000|2021-02-03 11:55:00|1207.5|1207|1210|1209|1210|1209|1207|1206.5|44587
1612353600000|2021-02-03 12:00:00|1209.5|1209.5|1207|1206.5|1209.5|1209.5|1206.5|1206|69125
1612353900000|2021-02-03 12:05:00|1206.5|1206|1206|1205|1207.5|1206.5|1205.5|1205|46105
1612354200000|2021-02-03 12:10:00|1205.5|1204.5|1205.5|1205|1206|1205.5|1205|1204.5|48186
1612354500000|2021-02-03 12:15:00|1206|1205.5|1205|1204|1206|1205.5|1204|1203.5|55839
1612354800000|2021-02-03 12:20:00|1204|1204.5|1202.5|1201.5|1204.5|1204.5|1202.5|1201.5|61859
1612355100000|2021-02-03 12:25:00|1203|1202|1205.5|1204.5|1205.5|1204.5|1202.5|1202|31521
1612355400000|2021-02-03 12:30:00|1205|1205|1207|1206|1207|1206.5|1204.5|1204|27652
1612355700000|2021-02-03 12:35:00|1206.5|1206.5|1207|1206.5|1207|1206.5|1206.5|1206|15019
1612356000000|2021-02-03 12:40:00|1207.5|1207|1206|1205.5|1207.5|1207|1206|1205|15066
1612356300000|2021-02-03 12:45:00|1206.5|1206|1206.5|1206|1207|1206.5|1206.5|1206|9418
1612356600000|2021-02-03 12:50:00|1207|1206.5|1208.5|1208|1208.5|1208|1207|1206.5|35038
1612356900000|2021-02-03 12:55:00|1209.5|1207.5|1210|1209|1210|1209|1209|1207.5|97241
1612357200000|2021-02-03 13:00:00||1209.5||1209||1209.5||1209|5000
1612357500000|2021-02-03 13:05:00|1209.5|1208.5|1209|1208.5|1209.5|1208.5|1209|1208.5|7389
1612357800000|2021-02-03 13:10:00|1208.5|1208|1208.5|1207.5|1208.5|1208|1208.5|1207.5|5173
1612358100000|2021-02-03 13:15:00|1209|1208|1211|1210.5|1211|1210.5|1209|1208|24969
1612358400000|2021-02-03 13:20:00|1210.5|1210|1211|1210.5|1211|1210.5|1210.5|1210|8142
1612358700000|2021-02-03 13:25:00|1211.5|1211|1211.5|1211|1211.5|1211|1211|1210.5|30697
1612359000000|2021-02-03 13:30:00|1212|1211.5|1211.5|1211|1212|1211.5|1211.5|1211|12623
1612359300000|2021-02-03 13:35:00|1212|1211.5|1213.5|1212.5|1213.5|1213|1212|1211.5|29279
1612359600000|2021-02-03 13:40:00|1214|1213|1213.5|1212.5|1214.5|1213.5|1213.5|1212.5|20439
1612359900000|2021-02-03 13:45:00|1213|1212|1212|1211|1213|1212.5|1212|1211|15282
1612360200000|2021-02-03 13:50:00|1211.5|1211.5|1212|1211|1212|1211.5|1211.5|1210.5|35040
1612360500000|2021-02-03 13:55:00|1211.5|1211.5|1210|1209|1212|1211.5|1210|1209|33231
1612360800000|2021-02-03 14:00:00|1209.5|1208.5|1208|1207|1209.5|1208.5|1208|1207|11884
1612361100000|2021-02-03 14:05:00|1208.5|1207.5|1208.5|1207.5|1209.5|1209|1207.5|1207|48942
1612361400000|2021-02-03 14:10:00|1208|1207|1208.5|1208|1208.5|1208|1208|1207|11954
1612361700000|2021-02-03 14:15:00|1208|1207.5|1205|1204|1208|1207.5|1205|1204|56451
1612362000000|2021-02-03 14:20:00|1205.5|1204.5|1207.5|1207|1207.5|1207|1205.5|1204.5|31317
1612362300000|2021-02-03 14:25:00|1207|1206.5|1206|1205|1207|1206.5|1206|1205|16394
1612362600000|2021-02-03 14:30:00|1205.5|1205.5|1208.5|1208|1208.5|1208|1204.5|1204|82240
1612362900000|2021-02-03 14:35:00|1208|1207.5|1207|1206|1208|1207.5|1206.5|1205.5|105521
1612363200000|2021-02-03 14:40:00|1207.5|1206.5|1206|1205.5|1208.5|1208|1205.5|1204.5|47622
1612363500000|2021-02-03 14:45:00|1206.5|1206|1207.5|1206.5|1208|1207.5|1206|1205.5|120315
1612363800000|2021-02-03 14:50:00|1207|1206|1205.5|1205|1207|1206|1205.5|1205|38072
1612364100000|2021-02-03 14:55:00|1206|1205.5|1209|1208|1209|1208|1206|1205|45902
1612364400000|2021-02-03 15:00:00|1208.5|1207.5|1207.5|1207|1209.5|1208.5|1207|1206.5|110550
1612364700000|2021-02-03 15:05:00|1208|1207.5|1210.5|1209.5|1210.5|1210|1208|1207|110486
1612365000000|2021-02-03 15:10:00|1210|1210|1210.5|1210|1210.5|1210|1209|1208.5|45244
1612365300000|2021-02-03 15:15:00|1211|1210.5|1208.5|1208|1211.5|1210.5|1208.5|1208|38995
1612365600000|2021-02-03 15:20:00|1209|1208.5|1210|1209|1210|1209.5|1208|1207.5|101038
1612365900000|2021-02-03 15:25:00|1209.5|1209.5|1208|1207|1210|1209.5|1208|1207|53313
1612366200000|2021-02-03 15:30:00|1207.5|1206.5|1208|1207|1209|1208|1207|1206.5|67367
1612366500000|2021-02-03 15:35:00|1207.5|1206.5|1207.5|1207|1208.5|1208|1207|1206.5|54308
1612366800000|2021-02-03 15:40:00|1208|1207.5|1211|1210|1211|1210|1208|1207.5|34423
1612367100000|2021-02-03 15:45:00|1210.5|1210.5|1212|1211|1212|1211.5|1210.5|1209.5|114019
1612367400000|2021-02-03 15:50:00|1212.5|1211.5|1214.5|1214|1215|1214.5|1212|1211.5|74352
1612367700000|2021-02-03 15:55:00|1214|1213.5|1212.5|1212|1214|1213.5|1212.5|1212|53699
1612368000000|2021-02-03 16:00:00|1212|1211.5|1214|1213|1214|1213.5|1212|1211.5|73669
1612368300000|2021-02-03 16:05:00|1213.5|1212.5|1211.5|1210.5|1213.5|1212.5|1211|1210.5|91233
1612368600000|2021-02-03 16:10:00|1211|1211|1211|1210.5|1212|1211|1211|1210.5|78095
1612368900000|2021-02-03 16:15:00|1211.5|1210|1210.5|1209.5|1211.5|1210.5|1209.5|1208.5|109356
1612425600000|2021-02-04 08:00:00|1222.5|1201|1216|1214.5|1250|1217|1215.5|1170|104507
1612425900000|2021-02-04 08:05:00|1215.5|1214|1213|1211.5|1217.5|1217|1212.5|1211|76249
1612426200000|2021-02-04 08:10:00|1212|1212|1214|1213|1216|1215|1212|1211.5|54361
1612426500000|2021-02-04 08:15:00|1213.5|1212.5|1215|1213.5|1215|1214.5|1211.5|1211|58170
1612426800000|2021-02-04 08:20:00|1214|1214|1214|1213.5|1216|1215|1212.5|1211.5|59340
1612427100000|2021-02-04 08:25:00|1214.5|1214|1214|1213|1214.5|1214|1212|1211|19086
1612427400000|2021-02-04 08:30:00|1213.5|1213.5|1213.5|1213|1215|1214|1213|1212|24478
1612427700000|2021-02-04 08:35:00|1213|1212.5|1209|1208|1213|1212.5|1209|1208|77856
1612428000000|2021-02-04 08:40:00|1208.5|1207.5|1207|1206.5|1209|1207.5|1207|1206.5|61843
1612428300000|2021-02-04 08:45:00|1207.5|1206|1210|1209|1210|1209.5|1207.5|1206|87146
1612428600000|2021-02-04 08:50:00|1210.5|1209.5|1213.5|1213|1213.5|1213|1209.5|1209|142269
1612428900000|2021-02-04 08:55:00|1213|1212.5|1213|1212|1213.5|1213|1212|1211|53975
1612429200000|2021-02-04 09:00:00|1213.5|1212.5|1214|1213|1214|1213|1212.5|1212|20381
1612429500000|2021-02-04 09:05:00|1213.5|1212.5|1214|1213|1214|1213.5|1212.5|1212|32417
1612429800000|2021-02-04 09:10:00|1213.5|1213.5|1214|1213|1215|1214.5|1213|1212.5|80210
1612430100000|2021-02-04 09:15:00|1214.5|1213.5|1213.5|1213|1214.5|1213.5|1213|1212.5|32284
1612430400000|2021-02-04 09:20:00|1213|1212.5|1214|1213|1214.5|1214|1213|1212.5|37482
1612430700000|2021-02-04 09:25:00|1213.5|1213.5|1215|1214|1216|1215.5|1213.5|1213.5|73807
1612431000000|2021-02-04 09:30:00|1214.5|1213.5|1213|1212|1214.5|1213.5|1212|1211.5|33389
1612431300000|2021-02-04 09:35:00|1212.5|1212.5|1213|1212|1214|1213.5|1212.5|1212|27113
1612431600000|2021-02-04 09:40:00|1212.5|1211.5|1210.5|1209.5|1212.5|1212|1210|1209.5|56301
1612431900000|2021-02-04 09:45:00|1210|1210|1210|1209.5|1211|1210.5|1209.5|1209|32071
1612432200000|2021-02-04 09:50:00|1209.5|1209|1209|1208|1210.5|1210|1208.5|1208|27735
1612432500000|2021-02-04 09:55:00|1208.5|1208.5|1208.5|1207.5|1209|1208.5|1208|1207.5|14347
1612432800000|2021-02-04 10:00:00|1208|1208|1208.5|1208|1209.5|1209|1208|1207|35002
1612433100000|2021-02-04 10:05:00|1208|1207.5|1208|1207|1208.5|1208|1207|1206.5|49071
1612433400000|2021-02-04 10:10:00|1207.5|1206.5|1207|1206.5|1208|1207.5|1207|1206|40216
1612433700000|2021-02-04 10:15:00|1206.5|1206|1208|1207.5|1208|1207.5|1206.5|1206|26938
1612434000000|2021-02-04 10:20:00|1207.5|1207|1207.5|1207|1208|1207.5|1207.5|1206.5|32779
1612434300000|2021-02-04 10:25:00|1207|1206.5|1208|1207|1208.5|1208|1206.5|1206|50306
1612434600000|2021-02-04 10:30:00|1207.5|1207.5|1208.5|1208|1209.5|1208.5|1207|1206.5|180826
1612434900000|2021-02-04 10:35:00|1208|1207.5|1209.5|1209|1209.5|1209|1208|1207.5|22403
1612435200000|2021-02-04 10:40:00|1210|1209.5|1211.5|1210.5|1211.5|1211|1210|1209.5|27449
1612435500000|2021-02-04 10:45:00|1211|1211|1212.5|1212|1212.5|1212|1211|1210.5|23316
1612435800000|2021-02-04 10:50:00|1213|1212.5|1213|1212.5|1213.5|1213|1213|1212.5|2328
1612436100000|2021-02-04 10:55:00|1213.5|1213|1215|1214.5|1215|1214.5|1213.5|1213|22683
1612436400000|2021-02-04 11:00:00|1215.5|1214|1216|1215.5|1216|1215.5|1214.5|1214|32431
1612436700000|2021-02-04 11:05:00|1215.5|1215|1214|1213|1216|1215.5|1213.5|1213|53017
1612437000000|2021-02-04 11:10:00|1213.5|1213.5|1214|1213|1215|1214.5|1213.5|1213|25880
1612437300000|2021-02-04 11:15:00|1214.5|1213.5|1218|1217|1218|1217.5|1214|1213.5|80671
1612437600000|2021-02-04 11:20:00|1217.5|1216.5|1218|1217.5|1218|1217.5|1217|1216|37630
1612437900000|2021-02-04 11:25:00|1218.5|1218|1219.5|1218.5|1220|1219.5|1218.5|1218|39689
1612438200000|2021-02-04 11:30:00|1219|1218|1218|1217.5|1219|1218.5|1218|1217|44306
1612438500000|2021-02-04 11:35:00|1218.5|1218|1218|1217.5|1218.5|1218|1218|1217|6637
1612438800000|2021-02-04 11:40:00|1218.5|1217|1217|1216|1218.5|1218|1217|1216|41457
1612439100000|2021-02-04 11:45:00|1216.5|1215.5|1213.5|1213|1216.5|1215.5|1213.5|1213|27658
1612439400000|2021-02-04 11:50:00|1213|1212.5|1212|1211.5|1213|1212.5|1212|1211.5|21955
1612439700000|2021-02-04 11:55:00|1211.5|1211|1211|1210.5|1211.5|1211|1210.5|1210|26241
1612440000000|2021-02-04 12:00:00|1212|1211|1213.5|1213|1214|1213|1211.5|1211|35298
1612440300000|2021-02-04 12:05:00|1213|1212.5|1214.5|1214|1215|1214.5|1213|1212.5|31783
1612440600000|2021-02-04 12:10:00|1215|1214.5|1216|1215|1216.5|1216|1214.5|1214|22318
1612440900000|2021-02-04 12:15:00|1215.5|1215.5|1217|1216.5|1217.5|1217|1215.5|1215.5|25513
1612441200000|2021-02-04 12:20:00|1217.5|1217|1218.5|1217.5|1218.5|1218|1217.5|1217|20229
1612441500000|2021-02-04 12:25:00|1218|1218|1218.5|1217.5|1220|1219.5|1218|1217.5|28297
1612441800000|2021-02-04 12:30:00|1218|1217|1218.5|1217.5|1218.5|1218|1217.5|1217|19728
1612442100000|2021-02-04 12:35:00|1218|1218|1218.5|1218|1219|1218.5|1218|1217.5|34521
1612442400000|2021-02-04 12:40:00|1218|1217.5|1217.5|1216.5|1218.5|1217.5|1216.5|1216|22772
1612442700000|2021-02-04 12:45:00|1218|1217|1218.5|1218|1218.5|1218|1217.5|1217|28592
1612443000000|2021-02-04 12:50:00|1219|1218.5|1218.5|1218|1219|1218.5|1218.5|1218|12943
1612443300000|2021-02-04 12:55:00|1219|1218.5|1219|1218.5|1219.5|1219|1218.5|1218|124956
1612443600000|2021-02-04 13:00:00|1218.5|1218|1220|1219|1220|1219.5|1218.5|1218|51474
1612443900000|2021-02-04 13:05:00|1219.5|1219.5|1222|1221|1222|1221.5|1219.5|1219.5|113632
1612444200000|2021-02-04 13:10:00|1221.5|1221.5|1222|1221.5|1222|1221.5|1221|1220.5|39162
1612444500000|2021-02-04 13:15:00|1222.5|1222|1223.5|1222.5|1223.5|1223|1222.5|1222|66600
1612444800000|2021-02-04 13:20:00|1223|1223|1224.5|1224|1224.5|1224|1223|1222.5|31380
1612445100000|2021-02-04 13:25:00|1224|1223.5|1224.5|1223.5|1224.5|1224|1224|1223|33868
1612445400000|2021-02-04 13:30:00|1224|1224|1227|1226|1227|1226|1224|1224|110444
1612445700000|2021-02-04 13:35:00|1227.5|1226.5|1228.5|1228|1229|1228.5|1227.5|1226.5|110843
1612446000000|2021-02-04 13:40:00|1229|1228.5|1227|1226|1229.5|1229|1227|1226|65233
1612446300000|2021-02-04 13:45:00|1226.5|1226.5|1226.5|1225.5|1227.5|1226.5|1225.5|1225|77183
1612446600000|2021-02-04 13:50:00|1226|1225|1224.5|1224|1226|1225.5|1224.5|1224|94502
1612446900000|2021-02-04 13:55:00|1225|1224.5|1223.5|1222.5|1225.5|1225|1223.5|1222.5|64090
1612447200000|2021-02-04 14:00:00|1224|1223|1225.5|1224.5|1225.5|1225|1223.5|1223|75970
1612447500000|2021-02-04 14:05:00|1225|1225|1226.5|1225.5|1227|1226.5|1225|1224.5|61103
1612447800000|2021-02-04 14:10:00|1226|1226|1227|1226|1227|1226.5|1226|1225.5|48902
1612448100000|2021-02-04 14:15:00|1226.5|1226.5|1226|1225|1227|1226.5|1226|1225|68382
1612448400000|2021-02-04 14:20:00|1226.5|1225.5|1225.5|1224.5|1226.5|1226|1225|1224.5|78345
1612448700000|2021-02-04 14:25:00|1225|1225|1228|1227.5|1228|1227.5|1225|1224.5|83699
1612449000000|2021-02-04 14:30:00|1228.5|1228|1231|1230|1231.5|1231|1228.5|1228|188823
1612449300000|2021-02-04 14:35:00|1230.5|1230.5|1231.5|1230.5|1231.5|1231|1230.5|1229.5|102292
1612449600000|2021-02-04 14:40:00|1231|1230|1233.5|1233|1233.5|1233|1231|1230|89996
1612449900000|2021-02-04 14:45:00|1233|1232.5|1237|1236|1237|1236.5|1233|1232.5|167534
1612450200000|2021-02-04 14:50:00|1237.5|1236.5|1234|1233.5|1237.5|1236.5|1234|1233.5|98564
1612450500000|2021-02-04 14:55:00|1234.5|1234|1238|1237|1238|1237.5|1234|1233.5|76628
1612450800000|2021-02-04 15:00:00|1237.5|1237.5|1239|1238.5|1239|1238.5|1237|1236.5|144667
1612451100000|2021-02-04 15:05:00|1238.5|1238|1240.5|1240|1241.5|1241|1238.5|1237.5|120027
1612451400000|2021-02-04 15:10:00|1240|1239.5|1242|1241|1242.5|1242|1240|1239.5|85093
1612451700000|2021-02-04 15:15:00|1242.5|1241.5|1242|1241.5|1244.5|1244|1241.5|1241|191531
1612452000000|2021-02-04 15:20:00|1241|1241|1243.5|1243|1244|1243.5|1241|1240.5|201074
1612452300000|2021-02-04 15:25:00|1244|1243.5|1239|1238.5|1244.5|1244|1239|1238.5|85653
1612452600000|2021-02-04 15:30:00|1239.5|1239|1239|1238.5|1241|1240.5|1238.5|1238|75725
1612452900000|2021-02-04 15:35:00|1238.5|1238|1238.5|1238|1239.5|1239|1237.5|1237|72045
1612453200000|2021-02-04 15:40:00|1238|1237.5|1238.5|1238|1240|1239|1238|1237.5|82648
1612453500000|2021-02-04 15:45:00|1239|1238.5|1239|1238|1239.5|1239|1238|1237.5|142986
1612453800000|2021-02-04 15:50:00|1238.5|1238.5|1239.5|1238.5|1239.5|1239|1238.5|1238|93133
1612454100000|2021-02-04 15:55:00|1239|1239|1237.5|1236.5|1239|1239|1237|1236.5|109018
1612454400000|2021-02-04 16:00:00|1237|1236|1237|1236|1238|1237.5|1237|1236|123319
1612454700000|2021-02-04 16:05:00|1236.5|1236.5|1235.5|1235|1237|1236.5|1235|1234.5|101687
1612455000000|2021-02-04 16:10:00|1235|1234.5|1236|1235.5|1236|1235.5|1235|1234.5|105456
1612455300000|2021-02-04 16:15:00|1236.5|1236|1236.5|1235.5|1236.5|1236|1236|1235.5|107104
1612512000000|2021-02-05 08:00:00|1243.5|1225.5|1229|1228|1243.5|1231.5|1227.5|1225.5|181141
1612512300000|2021-02-05 08:05:00|1228.5|1227.5|1229.5|1228.5|1231.5|1230.5|1226|1225|64200
1612512600000|2021-02-05 08:10:00|1229|1228|1224|1223.5|1229|1228|1223|1222|66589
1612512900000|2021-02-05 08:15:00|1223.5|1223|1226.5|1226|1227|1226.5|1223.5|1222.5|61226
1612513200000|2021-02-05 08:20:00|1227|1226.5|1228.5|1227.5|1229|1228.5|1227|1226|52011
1612513500000|2021-02-05 08:25:00|1228|1227|1227.5|1226|1228|1227.5|1226|1225|67176
1612513800000|2021-02-05 08:30:00|1227|1226.5|1230.5|1230|1231|1230.5|1227|1226.5|65206
1612514100000|2021-02-05 08:35:00|1231|1230.5|1230.5|1229.5|1233|1232.5|1229.5|1228.5|63957
1612514400000|2021-02-05 08:40:00|1231|1230|1231.5|1230.5|1233|1232.5|1231|1229.5|33704
1612514700000|2021-02-05 08:45:00|1232|1231|1234|1233|1234|1233|1232|1231|46692
1612515000000|2021-02-05 08:50:00|1234.5|1233.5|1236|1235|1236|1235.5|1233.5|1233|56888
1612515300000|2021-02-05 08:55:00|1235.5|1234.5|1234.5|1233.5|1236|1234.5|1234|1233|40012
1612515600000|2021-02-05 09:00:00|1234|1233|1233.5|1232.5|1235|1234.5|1233.5|1232.5|44383
1612515900000|2021-02-05 09:05:00|1233|1233|1235.5|1234.5|1235.5|1234.5|1233|1232.5|22940
1612516200000|2021-02-05 09:10:00|1235|1234|1235|1234|1236|1235|1234.5|1234|37198
1612516500000|2021-02-05 09:15:00|1235.5|1234.5|1237.5|1236.5|1237.5|1236.5|1235.5|1234.5|41917
1612516800000|2021-02-05 09:20:00|1237|1237|1237.5|1236.5|1239|1238|1236.5|1236|54837
1612517100000|2021-02-05 09:25:00|1237|1236|1235.5|1234.5|1237.5|1236.5|1235.5|1234.5|35773
1612517400000|2021-02-05 09:30:00|1235|1234|1235.5|1235|1236|1235.5|1234.5|1233.5|31254
1612517700000|2021-02-05 09:35:00|1236|1235.5|1235.5|1235|1236.5|1236|1235|1234.5|37501
1612518000000|2021-02-05 09:40:00|1235|1234.5|1238|1237|1238|1237.5|1235|1234|28508
1612518300000|2021-02-05 09:45:00|1237.5|1237.5|1237.5|1236.5|1238|1237.5|1236.5|1236|14089
1612518600000|2021-02-05 09:50:00|1238|1237|1237|1236.5|1238|1237.5|1236.5|1235.5|35925
1612518900000|2021-02-05 09:55:00|1236.5|1236|1236|1235|1237.5|1237|1235.5|1235|57202
1612519200000|2021-02-05 10:00:00|1235.5|1235.5|1234|1233|1236.5|1235.5|1233.5|1233|96207
1612519500000|2021-02-05 10:05:00|1233.5|1233.5|1233|1232|1234|1233.5|1232|1231|76293
1612519800000|2021-02-05 10:10:00|1233.5|1232.5|1234|1233|1234|1233.5|1232.5|1232|68599
1612520100000|2021-02-05 10:15:00|1233.5|1232.5|1233.5|1232.5|1234|1233|1232|1231.5|80882
1612520400000|2021-02-05 10:20:00|1234|1233|1233.5|1232.5|1235|1234|1233.5|1232.5|32775
1612520700000|2021-02-05 10:25:00|1233|1232|1233|1232|1233.5|1233|1232.5|1232|10885
1612521000000|2021-02-05 10:30:00|1232.5|1231.5|1232.5|1231.5|1233|1232|1231|1230.5|31182
1612521300000|2021-02-05 10:35:00|1233|1232|1233|1232|1233.5|1232.5|1232.5|1231.5|34265
1612521600000|2021-02-05 10:40:00|1233.5|1232.5|1237|1236|1237|1236|1233.5|1232.5|86227
1612521900000|2021-02-05 10:45:00|1236.5|1236.5|1237.5|1237|1237.5|1237|1236.5|1236|41323
1612522200000|2021-02-05 10:50:00|1238|1237.5|1240|1239|1240|1239.5|1237.5|1237|49891
1612522500000|2021-02-05 10:55:00|1239.5|1238.5|1240|1239|1240.5|1240|1239|1238.5|43331
1612522800000|2021-02-05 11:00:00|1239.5|1239.5|1241|1240|1241|1240.5|1239.5|1239.5|43365
1612523100000|2021-02-05 11:05:00|1240.5|1240.5|1240.5|1239.5|1241|1240.5|1240|1239|35210
1612523400000|2021-02-05 11:10:00|1240|1240|1238|1237|1241|1240|1238|1237|27146
1612523700000|2021-02-05 11:15:00|1237.5|1236.5|1238|1237|1238|1237.5|1236.5|1235.5|44825
1612524000000|2021-02-05 11:20:00|1237.5|1236.5|1238.5|1237.5|1238.5|1238|1237|1236.5|29257
1612524300000|2021-02-05 11:25:00|1238|1238|1238|1237.5|1238.5|1238|1237.5|1237|17700
1612524600000|2021-02-05 11:30:00|1237.5|1237|1237.5|1237|1238|1237.5|1236.5|1235.5|119476
1612524900000|2021-02-05 11:35:00|1237|1236.5|1233.5|1232.5|1237.5|1237|1233.5|1232.5|128996
1612525200000|2021-02-05 11:40:00|1233|1233|1235.5|1234.5|1235.5|1234.5|1233|1233|15806
1612525500000|2021-02-05 11:45:00|1235|1234|1235.5|1234.5|1235.5|1235|1234.5|1234|7134
1612525800000|2021-02-05 11:50:00|1235|1234|1235|1234|1235.5|1234.5|1234.5|1234|15628
1612526100000|2021-02-05 11:55:00|1234.5|1234.5|1234.5|1234|1235.5|1235|1234.5|1234|13753
1612526400000|2021-02-05 12:00:00|1235|1233.5|1234.5|1234|1235|1234.5|1234.5|1233.5|19696
1612526700000|2021-02-05 12:05:00|1235|1234.5|1235.5|1235|1236.5|1235.5|1235|1234.5|31572
1612527000000|2021-02-05 12:10:00|1235|1234.5|1235|1234|1236|1235|1234.5|1234|17839
1612527300000|2021-02-05 12:15:00|1234.5|1234.5|1234.5|1233.5|1235|1234.5|1234|1233.5|15089
1612527600000|2021-02-05 12:20:00|1234|1234|1235|1234|1235.5|1234.5|1234|1233.5|19491
1612527900000|2021-02-05 12:25:00|1234.5|1234.5|1235|1234.5|1235.5|1235|1234|1233.5|39288
1612528200000|2021-02-05 12:30:00|1234.5|1234|1235|1234|1235|1234.5|1234.5|1233.5|21625
1612528500000|2021-02-05 12:35:00|1234.5|1234.5|1235|1234|1235|1234.5|1234|1233.5|20073
1612528800000|2021-02-05 12:40:00|1234.5|1233.5|1236|1235|1236|1235|1234|1233.5|27045
1612529100000|2021-02-05 12:45:00|1235.5|1234.5|1236|1235|1236|1235|1235|1234|28570
1612529400000|2021-02-05 12:50:00|1235.5|1235.5|1235|1234.5|1236.5|1235.5|1235|1234.5|44979
1612529700000|2021-02-05 12:55:00|1235.5|1235|1235|1234.5|1235.5|1235|1234.5|1234|52183
1612530000000|2021-02-05 13:00:00|1234.5|1234|1232.5|1232|1234.5|1234|1232.5|1231.5|15704
1612530300000|2021-02-05 13:05:00|1233|1232.5|1232.5|1232|1233|1232.5|1232|1231|19351
1612530600000|2021-02-05 13:10:00|1232|1231.5|1233|1232|1233|1232.5|1232|1231.5|23618
1612530900000|2021-02-05 13:15:00|1232.5|1232.5|1233.5|1232.5|1234|1233|1232.5|1232.5|12151
1612531200000|2021-02-05 13:20:00|1233|1233|1234.5|1233.5|1234.5|1233.5|1233|1232|31973
1612531500000|2021-02-05 13:25:00|1234|1233|1233.5|1232.5|1234.5|1233.5|1232.5|1231.5|42204
1612531800000|2021-02-05 13:30:00|1233|1232|1232.5|1231.5|1233|1232.5|1232|1231.5|72183
1612532100000|2021-02-05 13:35:00|1232|1231|1233.5|1233|1233.5|1233|1232|1231|44937
1612532400000|2021-02-05 13:40:00|1234|1233.5|1234.5|1234|1234.5|1234|1233|1232.5|46906
1612532700000|2021-02-05 13:45:00|1235|1234.5|1234.5|1234|1235|1234.5|1234.5|1234|22223
1612533000000|2021-02-05 13:50:00|1235|1234.5|1235.5|1235|1236|1235|1235|1234.5|35220
1612533300000|2021-02-05 13:55:00|1235|1234.5|1235|1234.5|1236|1235.5|1235|1234.5|36326
1612533600000|2021-02-05 14:00:00|1235.5|1235|1235.5|1234.5|1236|1235|1235|1234.5|39506
1612533900000|2021-02-05 14:05:00|1235|1235|1236.5|1236|1236.5|1236|1234.5|1234|54304
1612534200000|2021-02-05 14:10:00|1237|1236.5|1236.5|1236|1237.5|1237|1236|1235.5|35789
1612534500000|2021-02-05 14:15:00|1237|1236.5|1237|1236.5|1238|1237.5|1236.5|1236.5|22176
1612534800000|2021-02-05 14:20:00|1237.5|1237|1236|1235|1238|1237|1235.5|1235|59148
1612535100000|2021-02-05 14:25:00|1235.5|1235.5|1236.5|1235.5|1236.5|1236|1235.5|1235|50399
1612535400000|2021-02-05 14:30:00|1236|1236|1236.5|1235.5|1239.5|1238.5|1236|1235.5|92838
1612535700000|2021-02-05 14:35:00|1236|1236|1232.5|1231.5|1236|1236|1231.5|1231|92653
1612536000000|2021-02-05 14:40:00|1233|1232|1232|1231.5|1235|1234.5|1231.5|1230.5|79909
1612536300000|2021-02-05 14:45:00|1231.5|1231|1232|1231|1232.5|1232|1231.5|1230.5|43941
1612536600000|2021-02-05 14:50:00|1231.5|1231.5|1232|1231.5|1232.5|1232|1231|1230.5|69674
1612536900000|2021-02-05 14:55:00|1231.5|1231|1229.5|1228.5|1231.5|1231|1229|1228.5|61189
1612537200000|2021-02-05 15:00:00|1229|1228|1227|1226|1229|1228.5|1227|1226|47485
1612537500000|2021-02-05 15:05:00|1226.5|1226.5|1229|1228|1229|1228.5|1226|1225.5|91846
1612537800000|2021-02-05 15:10:00|1228.5|1228.5|1227.5|1227|1229.5|1229|1227|1226.5|59115
1612538100000|2021-02-05 15:15:00|1227|1226.5|1225|1224|1227|1226.5|1225|1224|44422
1612538400000|2021-02-05 15:20:00|1224.5|1224.5|1226.5|1226|1227.5|1227|1224.5|1224|83234
1612538700000|2021-02-05 15:25:00|1227|1226.5|1232|1231|1232|1231.5|1227|1226.5|51579
1612539000000|2021-02-05 15:30:00|1231.5|1230.5|1232|1231|1233.5|1233|1231|1230.5|103866
1612539300000|2021-02-05 15:35:00|1231.5|1231.5|1232|1231|1232|1231.5|1230.5|1230|106256
1612539600000|2021-02-05 15:40:00|1231.5|1230.5|1232.5|1232|1232.5|1232|1231|1230.5|47205
1612539900000|2021-02-05 15:45:00|1233|1232.5|1234|1233|1234|1233.5|1231.5|1231|51350
1612540200000|2021-02-05 15:50:00|1233.5|1233.5|1234|1233.5|1234.5|1234|1233.5|1233|47188
1612540500000|2021-02-05 15:55:00|1234.5|1234|1233.5|1232.5|1235|1234.5|1233.5|1232.5|42616
1612540800000|2021-02-05 16:00:00|1234|1233|1234|1233|1234.5|1234|1233|1232.5|52027
1612541100000|2021-02-05 16:05:00|1233.5|1233.5|1232.5|1232|1234|1233.5|1232.5|1232|112895
1612541400000|2021-02-05 16:10:00|1233|1232.5|1232|1231.5|1234.5|1234|1232|1231|65108
1612541700000|2021-02-05 16:15:00|1231.5|1231|1232|1231.5|1232.5|1231.5|1231|1230.5|59436
1612771200000|2021-02-08 08:00:00|1239.5|1222.5|1233|1232|1239.5|1235.5|1231.5|1217.5|137309
1612771500000|2021-02-08 08:05:00|1233.5|1232.5|1232|1231|1236|1234.5|1228.5|1227.5|133712
1612771800000|2021-02-08 08:10:00|1231.5|1230.5|1231.5|1230.5|1232|1231|1229|1228|60706
1612772100000|2021-02-08 08:15:00|1232|1231|1232|1231|1234.5|1233.5|1231|1230.5|61180
1612772400000|2021-02-08 08:20:00|1232.5|1231.5|1235|1234|1236|1235|1232.5|1231.5|44732
1612772700000|2021-02-08 08:25:00|1235.5|1234.5|1238.5|1238|1239|1238|1235.5|1234.5|44030
1612773000000|2021-02-08 08:30:00|1239|1238.5|1243|1242|1243.5|1242.5|1239|1238|88135
1612773300000|2021-02-08 08:35:00|1242.5|1241.5|1241|1240|1242.5|1241.5|1241|1240|38402
1612773600000|2021-02-08 08:40:00|1240.5|1239.5|1240|1239|1241|1240.5|1237|1236.5|59067
1612773900000|2021-02-08 08:45:00|1240.5|1239.5|1239|1238.5|1241|1240|1239|1238.5|38471
1612774200000|2021-02-08 08:50:00|1238.5|1238|1241|1240|1241|1240.5|1237.5|1237|29840
1612774500000|2021-02-08 08:55:00|1240.5|1239.5|1241|1240.5|1242|1241|1239|1238|24961
1612774800000|2021-02-08 09:00:00|1241.5|1241|1243.5|1242.5|1243.5|1242.5|1241.5|1241|24292
1612775100000|2021-02-08 09:05:00|1243|1243|1244|1243|1244.5|1244|1243|1242.5|21950
1612775400000|2021-02-08 09:10:00|1243.5|1243.5|1243.5|1243|1244.5|1243.5|1242|1241.5|45496
1612775700000|2021-02-08 09:15:00|1244|1243.5|1243|1242.5|1245|1244|1243|1242.5|42060
1612776000000|2021-02-08 09:20:00|1242.5|1242|1242|1241|1243|1242|1241.5|1240.5|39446
1612776300000|2021-02-08 09:25:00|1241.5|1240.5|1239.5|1238.5|1242|1241|1239.5|1238.5|57950
1612776600000|2021-02-08 09:30:00|1239|1238|1239.5|1238.5|1240|1239|1238|1237|25358
1612776900000|2021-02-08 09:35:00|1240|1239|1239|1238|1240|1239.5|1238.5|1238|9847
1612777200000|2021-02-08 09:40:00|1238.5|1238.5|1240|1239.5|1241|1240.5|1238.5|1238|37501
1612777500000|2021-02-08 09:45:00|1240.5|1240|1241|1240|1241|1240.5|1239.5|1239|46960
1612777800000|2021-02-08 09:50:00|1241.5|1240.5|1240.5|1239.5|1241.5|1241|1240|1239.5|21965
1612778100000|2021-02-08 09:55:00|1241|1240|1241|1240|1241|1240.5|1239.5|1239|86657
1612778400000|2021-02-08 10:00:00|1240.5|1240.5|1238|1237|1241|1240.5|1237.5|1236.5|64923
1612778700000|2021-02-08 10:05:00|1238.5|1237.5|1238.5|1237.5|1239|1238.5|1238|1237.5|37202
1612779000000|2021-02-08 10:10:00|1238|1238|1239|1238|1239|1238.5|1238|1237.5|21014
1612779300000|2021-02-08 10:15:00|1238.5|1237.5|1237.5|1237|1238.5|1238|1237.5|1237|34974
1612779600000|2021-02-08 10:20:00|1237|1236.5|1236.5|1235.5|1237|1236.5|1236|1235.5|34044
1612779900000|2021-02-08 10:25:00|1236|1235|1237|1236|1237.5|1237|1235|1234|55627
1612780200000|2021-02-08 10:30:00|1236.5|1236.5|1237|1236|1237|1236.5|1236.5|1236|16704
1612780500000|2021-02-08 10:35:00|1236.5|1236.5|1236.5|1235.5|1237.5|1237|1236|1235.5|6111
1612780800000|2021-02-08 10:40:00|1236|1235|1236.5|1236|1236.5|1236|1235|1234.5|27074
1612781100000|2021-02-08 10:45:00|1236|1235.5|1235|1234|1236|1235.5|1234.5|1234|62825
1612781400000|2021-02-08 10:50:00|1235.5|1234.5|1235.5|1235|1236|1235.5|1235|1234.5|14508
1612781700000|2021-02-08 10:55:00|1236|1235.5|1235|1234.5|1236|1235.5|1235|1234.5|23687
1612782000000|2021-02-08 11:00:00|1235.5|1235|1237|1236.5|1237|1236.5|1235|1235|25310
1612782300000|2021-02-08 11:05:00|1236.5|1236|1237.5|1236.5|1237.5|1236.5|1236.5|1236|6220
1612782600000|2021-02-08 11:10:00|1237|1237|1238|1237.5|1238|1237.5|1237|1236.5|31322
1612782900000|2021-02-08 11:15:00|1237.5|1237|1238|1237|1238|1237|1237|1236.5|12776
1612783200000|2021-02-08 11:20:00|1237.5|1237.5|1240|1239|1240|1239.5|1237.5|1237.5|23430
1612783500000|2021-02-08 11:25:00|1239.5|1239.5|1239.5|1239|1240|1239.5|1239.5|1239|16500
1612783800000|2021-02-08 11:30:00|1240|1239.5|1239|1238|1240|1239.5|1238.5|1238|34477
1612784100000|2021-02-08 11:35:00|1238.5|1238.5|1239|1238|1239|1238.5|1238|1237.5|16255
1612784400000|2021-02-08 11:40:00|1238.5|1238.5|1238|1237|1238.5|1238.5|1237.5|1237|12500
1612784700000|2021-02-08 11:45:00|1237.5|1237.5|1238.5|1237.5|1238.5|1238|1237.5|1237|2930
1612785000000|2021-02-08 11:50:00|1238|1238|1237.5|1237|1238.5|1238|1237.5|1237|21088
1612785300000|2021-02-08 11:55:00|1238|1237.5|1238.5|1237.5|1238.5|1237.5|1237.5|1237|19170
1612785600000|2021-02-08 12:00:00|1238|1237|1237.5|1237|1238|1237|1237.5|1237|8136
1612785900000|2021-02-08 12:05:00|1237|1236.5|1237|1236.5|1237.5|1237|1237|1236|5351
1612786200000|2021-02-08 12:10:00|1237.5|1237|1238.5|1237.5|1239|1238.5|1237.5|1236.5|30449
1612786500000|2021-02-08 12:15:00|1238|1237|1238.5|1237.5|1238.5|1238|1237.5|1237|8224
1612786800000|2021-02-08 12:20:00|1238|1237|1238|1237|1238.5|1237.5|1237.5|1237|11466
1612787100000|2021-02-08 12:25:00|1237.5|1236.5|1238|1237|1238|1237.5|1237|1236.5|13155
1612787400000|2021-02-08 12:30:00|1237.5|1236.5|1237.5|1237|1238.5|1237.5|1237.5|1236.5|7146
1612787700000|2021-02-08 12:35:00|1238|1237.5|1235.5|1235|1238|1237.5|1235.5|1235|19755
1612788000000|2021-02-08 12:40:00|1235|1234.5|1234.5|1234|1235.5|1235|1234|1233.5|63666
1612788300000|2021-02-08 12:45:00|1235|1234.5|1235|1234|1235|1234.5|1234.5|1234|10810
1612788600000|2021-02-08 12:50:00|1235.5|1234.5|1235|1234.5|1235.5|1234.5|1234|1233.5|53586
1612788900000|2021-02-08 12:55:00|1235.5|1235|1236.5|1235.5|1237|1236.5|1235|1234.5|37497
1612789200000|2021-02-08 13:00:00|1236|1236|1236.5|1235.5|1237|1236.5|1236|1235.5|18781
1612789500000|2021-02-08 13:05:00|1236|1236|1238.5|1238|1239|1238|1236|1236|41489
1612789800000|2021-02-08 13:10:00|1238|1237.5|1239.5|1238.5|1239.5|1238.5|1237.5|1237|14077
1612790100000|2021-02-08 13:15:00|1239|1239|1239.5|1238.5|1240|1239.5|1239|1238.5|65611
1612790400000|2021-02-08 13:20:00|1239|1239|1238.5|1237.5|1239.5|1239|1238|1237.5|36580
1612790700000|2021-02-08 13:25:00|1238|1238|1236.5|1235.5|1238.5|1238|1236.5|1235.5|24670
1612791000000|2021-02-08 13:30:00|1237|1236|1236.5|1236|1237|1236.5|1236|1235.5|13522
1612791300000|2021-02-08 13:35:00|1237|1236.5|1235.5|1234.5|1237|1236.5|1235.5|1234.5|30003
1612791600000|2021-02-08 13:40:00|1235|1234|1236|1235|1236|1235.5|1234.5|1234|16535
1612791900000|2021-02-08 13:45:00|1235.5|1234.5|1234.5|1234|1236|1235.5|1234.5|1234|30436
1612792200000|2021-02-08 13:50:00|1235|1234.5|1234.5|1233.5|1235|1234.5|1233|1232.5|66356
1612792500000|2021-02-08 13:55:00|1235|1234|1235.5|1234.5|1235.5|1235|1234.5|1234|32281
1612792800000|2021-02-08 14:00:00|1236|1235|1235|1234.5|1236|1235|1234.5|1234|27204
1612793100000|2021-02-08 14:05:00|1235.5|1234|1236|1235|1236.5|1236|1234.5|1234|45697
1612793400000|2021-02-08 14:10:00|1235.5|1235.5|1236|1235|1236|1235.5|1235.5|1235|19933
1612793700000|2021-02-08 14:15:00|1235.5|1235.5|1235.5|1234.5|1236.5|1236|1235|1234.5|46835
1612794000000|2021-02-08 14:20:00|1235|1234|1237|1236|1237|1236|1234.5|1234|50159
1612794300000|2021-02-08 14:25:00|1236.5|1235.5|1234.5|1234|1236.5|1235.5|1234.5|1234|45516
1612794600000|2021-02-08 14:30:00|1234|1233.5|1235.5|1234.5|1236|1235.5|1233.5|1233|165408
1612794900000|2021-02-08 14:35:00|1236|1235|1237|1236|1238|1237.5|1236|1235|134982
1612795200000|2021-02-08 14:40:00|1237.5|1236.5|1238|1237.5|1238|1237.5|1237|1236.5|50391
1612795500000|2021-02-08 14:45:00|1238.5|1238|1239|1238.5|1239|1238.5|1237.5|1237|110546
1612795800000|2021-02-08 14:50:00|1239.5|1239|1239|1238.5|1240|1239.5|1239|1238.5|42723
1612796100000|2021-02-08 14:55:00|1239.5|1239|1239|1238|1240|1239.5|1238.5|1237.5|67682
1612796400000|2021-02-08 15:00:00|1238.5|1237.5|1238|1237|1239|1238.5|1237.5|1237|65060
1612796700000|2021-02-08 15:05:00|1237.5|1236.5|1235.5|1235|1237.5|1236.5|1235.5|1235|31698
1612797000000|2021-02-08 15:10:00|1235|1234.5|1234|1233.5|1235|1234.5|1233.5|1233|42862
1612797300000|2021-02-08 15:15:00|1234.5|1234|1234.5|1234|1234.5|1234|1234|1233.5|45254
1612797600000|2021-02-08 15:20:00|1234|1233.5|1234.5|1233.5|1235.5|1235|1233.5|1233|70367
1612797900000|2021-02-08 15:25:00|1234|1233|1235.5|1234.5|1235.5|1235|1233.5|1232|78311
1612798200000|2021-02-08 15:30:00|1235|1234|1238|1237.5|1238|1237.5|1235|1234|50080
1612798500000|2021-02-08 15:35:00|1237.5|1237|1237.5|1236.5|1238|1237.5|1237|1236.5|49562
1612798800000|2021-02-08 15:40:00|1237|1236|1237.5|1237|1238|1237|1236.5|1236|55625
1612799100000|2021-02-08 15:45:00|1238|1237.5|1238.5|1238|1238.5|1238|1238|1237.5|10082
1612799400000|2021-02-08 15:50:00|1238|1237.5|1237|1236.5|1238.5|1238|1236.5|1236|50779
1612799700000|2021-02-08 15:55:00|1236.5|1236|1239|1238.5|1239|1238.5|1236.5|1236|68159
1612800000000|2021-02-08 16:00:00|1239.5|1239|1240|1239|1240|1239.5|1239|1238.5|47511
1612800300000|2021-02-08 16:05:00|1239.5|1238.5|1238.5|1238|1239.5|1238.5|1237.5|1237|42908
1612800600000|2021-02-08 16:10:00|1238|1237.5|1237.5|1236.5|1238|1238|1237.5|1236.5|50390
1612800900000|2021-02-08 16:15:00|1237|1237|1237.5|1237|1237.5|1237|1237|1236|47368
1612857600000|2021-02-09 08:00:00|1244.5|1226.5|1226.5|1225|1244.5|1234|1225.5|1225|117955
1612857900000|2021-02-09 08:05:00|1226|1224.5|1227.5|1226.5|1228|1226.5|1222|1221|150770
1612858200000|2021-02-09 08:10:00|1227|1226|1225|1224|1228.5|1227|1224.5|1223.5|132832
1612858500000|2021-02-09 08:15:00|1224.5|1223.5|1225|1224|1226.5|1226|1224.5|1223.5|61769
1612858800000|2021-02-09 08:20:00|1225.5|1223.5|1225|1224|1227|1226.5|1225|1223.5|48540
1612859100000|2021-02-09 08:25:00|1225.5|1224.5|1227|1226|1227|1226.5|1225.5|1224.5|24344
1612859400000|2021-02-09 08:30:00|1226.5|1225.5|1226.5|1225.5|1227.5|1227|1226.5|1225.5|26702
1612859700000|2021-02-09 08:35:00|1226|1225|1226|1225|1226.5|1226|1225|1224|59293
1612860000000|2021-02-09 08:40:00|1225.5|1225.5|1226.5|1226|1228|1227|1225.5|1224.5|55802
1612860300000|2021-02-09 08:45:00|1227|1226.5|1226.5|1225.5|1227|1226.5|1225.5|1225|32211
1612860600000|2021-02-09 08:50:00|1226|1225|1225.5|1224.5|1226|1225.5|1224.5|1223.5|140964
1612860900000|2021-02-09 08:55:00|1225|1224|1226.5|1225.5|1227|1226|1224.5|1224|90473
1612861200000|2021-02-09 09:00:00|1226|1225|1228|1227|1228|1227|1225.5|1225|44338
1612861500000|2021-02-09 09:05:00|1228.5|1227.5|1226.5|1226|1228.5|1228|1225.5|1225|36300
1612861800000|2021-02-09 09:10:00|1226|1225.5|1227.5|1226.5|1227.5|1226.5|1225.5|1225|67418
1612862100000|2021-02-09 09:15:00|1227|1226|1225.5|1224.5|1227|1226|1224.5|1224|35894
1612862400000|2021-02-09 09:20:00|1225|1224|1225|1224.5|1225|1224.5|1223|1222.5|64101
1612862700000|2021-02-09 09:25:00|1225.5|1225|1226|1225|1226.5|1226|1225|1224|61003
1612863000000|2021-02-09 09:30:00|1225.5|1225.5|1224|1223|1225.5|1225.5|1223.5|1223|36978
1612863300000|2021-02-09 09:35:00|1223.5|1223.5|1224|1223|1225|1224.5|1223.5|1223|71782
1612863600000|2021-02-09 09:40:00|1223.5|1223.5|1224.5|1224|1224.5|1224|1223.5|1223|39538
1612863900000|2021-02-09 09:45:00|1225|1223.5|1226.5|1225.5|1226.5|1226|1224|1223.5|43977
1612864200000|2021-02-09 09:50:00|1226|1226|1227|1226.5|1227|1226.5|1226|1225|34407
1612864500000|2021-02-09 09:55:00|1227.5|1227|1229|1228|1229.5|1229|1226.5|1226|36039
1612864800000|2021-02-09 10:00:00|1228.5|1228.5|1229.5|1229|1230|1229|1228|1227.5|46984
1612865100000|2021-02-09 10:05:00|1229|1228.5|1230|1229|1230|1229|1229|1228.5|14507
1612865400000|2021-02-09 10:10:00|1229.5|1228.5|1228.5|1227.5|1230|1228.5|1227.5|1227|18729
1612865700000|2021-02-09 10:15:00|1229|1228.5|1229|1228|1229|1228.5|1228|1227|33560
1612866000000|2021-02-09 10:20:00|1229.5|1228.5|1229|1228|1229.5|1229|1228|1227.5|25564
1612866300000|2021-02-09 10:25:00|1229.5|1228.5|1229.5|1228.5|1229.5|1229|1229|1228.5|14227
1612866600000|2021-02-09 10:30:00|1229|1229|1230|1229|1230.5|1230|1229|1229|52072
1612866900000|2021-02-09 10:35:00|1229.5|1229.5|1229|1228.5|1230|1229.5|1228.5|1228|26145
1612867200000|2021-02-09 10:40:00|1228.5|1228|1228|1227|1229|1228|1227.5|1227|10649
1612867500000|2021-02-09 10:45:00|1227.5|1227.5|1227.5|1227|1228.5|1228|1227|1226.5|36864
1612867800000|2021-02-09 10:50:00|1227|1226.5|1229.5|1229|1229.5|1229|1226.5|1226|29950
1612868100000|2021-02-09 10:55:00|1229|1228.5|1229|1228|1229.5|1229|1229|1228|22180
1612868400000|2021-02-09 11:00:00|1228.5|1227.5|1228.5|1227.5|1228.5|1228|1228|1227.5|8346
1612868700000|2021-02-09 11:05:00|1228|1227|1227|1226|1228.5|1227|1226.5|1226|22677
1612869000000|2021-02-09 11:10:00|1227.5|1226.5|1226|1225.5|1227.5|1227|1226|1224.5|51028
1612869300000|2021-02-09 11:15:00|1226.5|1226|1227|1226|1227|1226.5|1226|1225.5|25069
1612869600000|2021-02-09 11:20:00|1227.5|1226.5|1228|1227.5|1228.5|1228|1227|1226|84226
1612869900000|2021-02-09 11:25:00|1228.5|1227|1228|1227.5|1228.5|1228|1228|1227|13471
1612870200000|2021-02-09 11:30:00|1228.5|1228|1229|1228.5|1229.5|1229|1228.5|1228|16581
1612870500000|2021-02-09 11:35:00|1228.5|1228|1228.5|1228|1228.5|1228.5|1228|1227.5|553
1612870800000|2021-02-09 11:40:00|1229|1228.5|1229|1228.5|1229.5|1228.5|1228.5|1228|4687
1612871100000|2021-02-09 11:45:00|1228.5|1228|1229|1228.5|1229|1228.5|1228.5|1228|9707
1612871400000|2021-02-09 11:50:00|1229.5|1229|1230.5|1229.5|1230.5|1230|1229.5|1229|27581
1612871700000|2021-02-09 11:55:00|1230|1229|1230|1229|1230|1229.5|1229|1228.5|20654
1612872000000|2021-02-09 12:00:00|1230.5|1229.5|1230|1229.5|1231|1230.5|1229.5|1229|34709
1612872300000|2021-02-09 12:05:00|1229.5|1229|1229|1228|1230|1229.5|1228.5|1228|24567
1612872600000|2021-02-09 12:10:00|1228.5|1228.5|1229|1228|1229|1228.5|1228.5|1228|11165
1612872900000|2021-02-09 12:15:00|1228.5|1228.5|1230.5|1230|1230.5|1230|1228.5|1228|62589
1612873200000|2021-02-09 12:20:00|1230|1229.5|1230|1229.5|1230.5|1230|1229.5|1229|19700
1612873500000|2021-02-09 12:25:00|1229.5|1229|1230|1229|1230|1229.5|1229.5|1229|19811
1612873800000|2021-02-09 12:30:00|1229.5|1229.5|1230|1229|1230|1229.5|1229.5|1229|14036
1612874100000|2021-02-09 12:35:00|1229.5|1229.5|1229.5|1228.5|1230|1229.5|1228|1227.5|50037
1612874400000|2021-02-09 12:40:00|1230|1229|1229|1228.5|1230|1229.5|1229|1228.5|17088
1612874700000|2021-02-09 12:45:00|1228.5|1228|1228|1227.5|1228.5|1228|1227.5|1227|21095
1612875000000|2021-02-09 12:50:00|1227.5|1227|1227.5|1226.5|1227.5|1227.5|1227|1226.5|19484
1612875300000|2021-02-09 12:55:00|1227|1227|1227.5|1226.5|1228|1227|1227|1226.5|15622
1612875600000|2021-02-09 13:00:00|1227|1227|1228|1227.5|1228|1227.5|1227|1226.5|26741
1612875900000|2021-02-09 13:05:00|1227.5|1227|1227.5|1226.5|1228|1227.5|1227|1226.5|8503
1612876200000|2021-02-09 13:10:00|1227|1227|1228|1227.5|1228|1227.5|1227|1226.5|15436
1612876500000|2021-02-09 13:15:00|1227.5|1227|1228|1227.5|1228|1227.5|1227.5|1227|8373
1612876800000|2021-02-09 13:20:00|1228.5|1228|1229.5|1228.5|1229.5|1228.5|1228.5|1228|16038
1612877100000|2021-02-09 13:25:00|1229|1229|1230|1229|1230.5|1230|1229|1228.5|27852
1612877400000|2021-02-09 13:30:00|1230.5|1229.5|1230|1229.5|1230.5|1229.5|1230|1229.5|7390
1612877700000|2021-02-09 13:35:00|1230.5|1230|1229.5|1229|1230.5|1230|1229.5|1229|18632
1612878000000|2021-02-09 13:40:00|1229|1228.5|1232|1231|1232|1231|1229|1228.5|58172
1612878300000|2021-02-09 13:45:00|1231.5|1231.5|1232.5|1231.5|1232.5|1232|1231.5|1230.5|20061
1612878600000|2021-02-09 13:50:00|1232|1232|1233|1232.5|1233.5|1232.5|1232|1231.5|20928
1612878900000|2021-02-09 13:55:00|1232.5|1232|1231.5|1231|1233|1232.5|1231|1230.5|50180
1612879200000|2021-02-09 14:00:00|1231|1230.5|1232|1231.5|1232.5|1232|1231|1230.5|20586
1612879500000|2021-02-09 14:05:00|1232.5|1232|1231|1230.5|1233|1232.5|1230.5|1230|87216
1612879800000|2021-02-09 14:10:00|1230.5|1230|1229.5|1229|1231.5|1231|1229.5|1229|79069
1612880100000|2021-02-09 14:15:00|1230|1229.5|1230|1229|1230.5|1230|1229.5|1229|37546
1612880400000|2021-02-09 14:20:00|1230.5|1229.5|1230.5|1230|1231.5|1231|1230.5|1229.5|28857
1612880700000|2021-02-09 14:25:00|1230|1229.5|1231|1230.5|1231|1230.5|1230|1229.5|26628
1612881000000|2021-02-09 14:30:00|1231.5|1231|1231|1230|1232|1231.5|1230.5|1230|45044
1612881300000|2021-02-09 14:35:00|1230.5|1230.5|1229.5|1228.5|1231|1230.5|1229|1228.5|75225
1612881600000|2021-02-09 14:40:00|1229|1229|1227.5|1226.5|1229|1229|1226.5|1225.5|51371
1612881900000|2021-02-09 14:45:00|1228|1227|1229|1228.5|1229.5|1229|1228|1227|32392
1612882200000|2021-02-09 14:50:00|1229.5|1229|1229.5|1229|1230|1229.5|1229|1228.5|48362
1612882500000|2021-02-09 14:55:00|1229|1228.5|1229.5|1228.5|1229.5|1229|1229|1228.5|47476
1612882800000|2021-02-09 15:00:00|1229|1229|1228|1227.5|1230|1229.5|1227.5|1227|54389
1612883100000|2021-02-09 15:05:00|1227.5|1227|1229|1228.5|1229|1228.5|1227.5|1227|24047
1612883400000|2021-02-09 15:10:00|1229.5|1229|1230|1229.5|1230|1229.5|1229|1228.5|63346
1612883700000|2021-02-09 15:15:00|1229.5|1229|1229|1228.5|1230|1229.5|1229|1228.5|20928
1612884000000|2021-02-09 15:20:00|1229.5|1229|1228.5|1228|1230|1229.5|1228.5|1228|70490
1612884300000|2021-02-09 15:25:00|1229|1228.5|1230.5|1230|1230.5|1230|1228.5|1228|66045
1612884600000|2021-02-09 15:30:00|1231|1229.5|1229.5|1229|1231|1230|1229|1228.5|25833
1612884900000|2021-02-09 15:35:00|1228.5|1228|1229|1228|1229.5|1229|1228.5|1228|33584
1612885200000|2021-02-09 15:40:00|1229.5|1228.5|1229.5|1229|1229.5|1229|1229|1228.5|11911
1612885500000|2021-02-09 15:45:00|1230|1229.5|1230.5|1229.5|1230.5|1230|1229.5|1229|55934
1612885800000|2021-02-09 15:50:00|1231|1230|1232|1231.5|1232|1231.5|1231|1230|50476
1612886100000|2021-02-09 15:55:00|1231.5|1231|1232|1231|1232|1231.5|1230|1229.5|48338
1612886400000|2021-02-09 16:00:00|1231.5|1231.5|1231.5|1231|1232|1231.5|1231|1230.5|41308
1612886700000|2021-02-09 16:05:00|1232|1231.5|1231.5|1231|1232|1231.5|1231|1230.5|43780
1612887000000|2021-02-09 16:10:00|1231|1230.5|1232.5|1231.5|1232.5|1231.5|1230.5|1230|78270
1612887300000|2021-02-09 16:15:00|1232|1232|1232.5|1231.5|1232.5|1232|1231.5|1230.5|60820
1612944000000|2021-02-10 08:00:00|1240.5|1224.5|1234.5|1233.5|1240.5|1234.5|1232.5|1224.5|53008
1612944300000|2021-02-10 08:05:00|1235|1234|1238|1236.5|1240|1239|1235|1234|36248
1612944600000|2021-02-10 08:10:00|1237.5|1236|1237|1235.5|1237.5|1236|1235|1233.5|29385
1612944900000|2021-02-10 08:15:00|1237.5|1236|1236|1235|1237.5|1237|1236|1235|9744
1612945200000|2021-02-10 08:20:00|1236.5|1235.5|1235.5|1234.5|1237|1236.5|1235|1234|45754
1612945500000|2021-02-10 08:25:00|1235|1234|1232.5|1231|1235.5|1234|1231.5|1231|74370
1612945800000|2021-02-10 08:30:00|1233|1231.5|1230|1229|1233|1232.5|1229|1228.5|40059
1612946100000|2021-02-10 08:35:00|1230.5|1229.5|1231.5|1231|1232|1231.5|1229.5|1228.5|70727
1612946400000|2021-02-10 08:40:00|1232|1231.5|1232.5|1231.5|1232.5|1232|1231|1230.5|9130
1612946700000|2021-02-10 08:45:00|1232|1231|1232.5|1232|1233|1232|1231|1230|36189
1612947000000|2021-02-10 08:50:00|1232|1231.5|1234|1233.5|1235|1234|1232|1231.5|14020
1612947300000|2021-02-10 08:55:00|1234.5|1234|1235|1234|1236|1235|1234.5|1233.5|22247
1612947600000|2021-02-10 09:00:00|1234.5|1233.5|1234.5|1233.5|1235.5|1234.5|1233.5|1233|40145
1612947900000|2021-02-10 09:05:00|1234|1234|1235|1234|1236|1235|1234|1233|69178
1612948200000|2021-02-10 09:10:00|1234.5|1233.5|1236|1235.5|1237|1236|1234.5|1233.5|21760
1612948500000|2021-02-10 09:15:00|1235.5|1235|1236|1235|1236|1235.5|1235.5|1235|4907
1612948800000|2021-02-10 09:20:00|1235.5|1235.5|1237.5|1236.5|1237.5|1236.5|1235.5|1235.5|58603
1612949100000|2021-02-10 09:25:00|1237|1236|1237|1236|1237|1236.5|1235.5|1235|15621
1612949400000|2021-02-10 09:30:00|1236.5|1236.5|1239|1238|1239|1238.5|1236.5|1236|24117
1612949700000|2021-02-10 09:35:00|1238.5|1238.5|1238.5|1238|1239|1238.5|1237.5|1237|35463
1612950000000|2021-02-10 09:40:00|1239|1238.5|1239.5|1238.5|1240|1239|1238.5|1238.5|26539
1612950300000|2021-02-10 09:45:00|1240|1239|1239|1238|1241|1240|1239|1238|59616
1612950600000|2021-02-10 09:50:00|1239.5|1238.5|1240.5|1240|1241|1240.5|1239|1238.5|30941
1612950900000|2021-02-10 09:55:00|1241|1239.5|1241|1240.5|1242|1241|1239.5|1239|23244
1612951200000|2021-02-10 10:00:00|1240.5|1240|1239.5|1238.5|1240.5|1240|1239|1238.5|10449
1612951500000|2021-02-10 10:05:00|1239|1239|1240.5|1240|1241|1240|1239|1238.5|31751
1612951800000|2021-02-10 10:10:00|1241|1239.5|1240|1239|1241|1240|1239.5|1239|17718
1612952100000|2021-02-10 10:15:00|1239.5|1238.5|1239|1238|1240|1238.5|1238|1237.5|19707
1612952400000|2021-02-10 10:20:00|1238.5|1238.5|1238.5|1237.5|1239|1238.5|1238.5|1237.5|16373
1612952700000|2021-02-10 10:25:00|1238|1237|1237|1236.5|1238.5|1237|1236.5|1236|16040
1612953000000|2021-02-10 10:30:00|1236.5|1236|1236.5|1235.5|1237|1236.5|1236.5|1235.5|56849
1612953300000|2021-02-10 10:35:00|1237|1236|1237.5|1237|1237.5|1237|1237|1236|10921
1612953600000|2021-02-10 10:40:00|1237|1236.5|1237.5|1236.5|1237.5|1237|1237|1236.5|21062
1612953900000|2021-02-10 10:45:00|1237|1237|1238.5|1237.5|1238.5|1238|1237|1237|9592
1612954200000|2021-02-10 10:50:00|1238|1237|1237|1236.5|1238|1237|1237|1236|23414
1612954500000|2021-02-10 10:55:00|1236.5|1236|1237|1236.5|1237.5|1237|1236|1235|30508
1612954800000|2021-02-10 11:00:00|1236.5|1236|1237|1236|1238|1237|1236.5|1236|35995
1612955100000|2021-02-10 11:05:00|1237.5|1236.5|1238.5|1237.5|1239|1238.5|1237|1236.5|29902
1612955400000|2021-02-10 11:10:00|1238|1238|1238.5|1237.5|1239|1238.5|1237.5|1237|27222
1612955700000|2021-02-10 11:15:00|1239|1238|1237.5|1236.5|1239|1238|1237|1236.5|16532
1612956000000|2021-02-10 11:20:00|1237|1236|1238|1237.5|1238.5|1237.5|1236.5|1236|27206
1612956300000|2021-02-10 11:25:00|1237.5|1237|1237.5|1236.5|1238|1237.5|1237|1236|26769
1612956600000|2021-02-10 11:30:00|1237|1236|1236|1235|1237.5|1236|1236|1235|10936
1612956900000|2021-02-10 11:35:00|1235.5|1235.5|1234.5|1233.5|1235.5|1235.5|1233.5|1233|83054
1612957200000|2021-02-10 11:40:00|1234|1234|1232|1231.5|1234|1234|1232|1231.5|29359
1612957500000|2021-02-10 11:45:00|1231.5|1231|1232|1231|1232.5|1231.5|1230.5|1229.5|48390
1612957800000|2021-02-10 11:50:00|1231.5|1231.5|1232.5|1232|1233|1232.5|1231.5|1231|23150
1612958100000|2021-02-10 11:55:00|1233|1232.5|1234|1233.5|1234|1233.5|1232|1231.5|27094
1612958400000|2021-02-10 12:00:00|1233.5|1233|1234|1233|1235.5|1235|1233.5|1232.5|71374
1612958700000|2021-02-10 12:05:00|1233.5|1232.5|1234|1233|1234|1233.5|1232.5|1232|28202
1612959000000|2021-02-10 12:10:00|1233.5|1233.5|1234.5|1234|1235|1234|1233.5|1233|6990
1612959300000|2021-02-10 12:15:00|1235|1234.5|1233.5|1232.5|1235|1234.5|1233.5|1232.5|16636
1612959600000|2021-02-10 12:20:00|1233|1233|1234|1233.5|1234.5|1234|1233|1232.5|37353
1612959900000|2021-02-10 12:25:00|1233.5|1233|1234|1233|1234|1233.5|1233.5|1233|9604
1612960200000|2021-02-10 12:30:00|1233.5|1233.5|1235|1234.5|1235|1234.5|1233.5|1233|8558
1612960500000|2021-02-10 12:35:00|1235.5|1235|1234.5|1234|1236.5|1235.5|1234.5|1234|40411
1612960800000|2021-02-10 12:40:00|1234|1233.5|1234|1233.5|1234.5|1233.5|1233|1232.5|13814
1612961100000|2021-02-10 12:45:00|1233.5|1233|1232.5|1231.5|1234|1233|1232.5|1231.5|17469
1612961400000|2021-02-10 12:50:00|1232|1232|1232|1231|1233|1232.5|1231|1230.5|79177
1612961700000|2021-02-10 12:55:00|1231.5|1231.5|1232|1231|1232.5|1232|1231|1230.5|20451
1612962000000|2021-02-10 13:00:00|1231.5|1231.5|1232|1231.5|1232|1231.5|1231.5|1231|17967
1612962300000|2021-02-10 13:05:00|1231.5|1231|1233.5|1233|1234|1233.5|1231.5|1231|43866
1612962600000|2021-02-10 13:10:00|1234|1233.5|1234|1233|1235|1234|1233.5|1233|31234
1612962900000|2021-02-10 13:15:00|1234.5|1233.5|1234|1233|1235|1234.5|1233.5|1233|11957
1612963200000|2021-02-10 13:20:00|1233.5|1233.5|1235|1234|1235|1234.5|1233.5|1233.5|4848
1612963500000|2021-02-10 13:25:00|1234.5|1234.5|1233.5|1232.5|1235|1234.5|1233|1232.5|22451
1612963800000|2021-02-10 13:30:00|1234.5|1233|1234.5|1234|1235|1234|1232.5|1232|31713
1612964100000|2021-02-10 13:35:00|1234|1233.5|1234|1233|1234.5|1233.5|1232.5|1232|19484
1612964400000|2021-02-10 13:40:00|1233.5|1233.5|1233|1232.5|1233.5|1233.5|1232|1231.5|41734
1612964700000|2021-02-10 13:45:00|1232.5|1232|1234.5|1233.5|1234.5|1233.5|1232.5|1232|22821
1612965000000|2021-02-10 13:50:00|1234|1233|1233.5|1232.5|1234|1233|1232.5|1232|33814
1612965300000|2021-02-10 13:55:00|1233|1233|1234|1233.5|1234|1233.5|1233|1232.5|35791
1612965600000|2021-02-10 14:00:00|1233.5|1233|1235|1234|1235|1234|1233.5|1233|29936
1612965900000|2021-02-10 14:05:00|1234.5|1234.5|1235|1234|1235|1234.5|1234|1233.5|23494
1612966200000|2021-02-10 14:10:00|1234.5|1234.5|1235|1234|1235|1234.5|1234|1233.5|18492
1612966500000|2021-02-10 14:15:00|1235.5|1234.5|1235|1234|1235.5|1234.5|1234|1233.5|45266
1612966800000|2021-02-10 14:20:00|1235.5|1234.5|1235|1234|1235.5|1234.5|1234|1233.5|23566
1612967100000|2021-02-10 14:25:00|1234.5|1234.5|1235|1234.5|1236|1235|1234.5|1234|29505
1612967400000|2021-02-10 14:30:00|1234.5|1234|1235|1234|1236.5|1236|1234.5|1234|56356
1612967700000|2021-02-10 14:35:00|1235.5|1234.5|1236|1235.5|1236.5|1236|1234|1233.5|51538
1612968000000|2021-02-10 14:40:00|1236.5|1236|1235.5|1234.5|1236.5|1236|1234|1233.5|79577
1612968300000|2021-02-10 14:45:00|1236|1235|1237|1236.5|1238|1237.5|1236|1235|57303
1612968600000|2021-02-10 14:50:00|1237.5|1236|1236.5|1235.5|1237.5|1236.5|1235|1234.5|36681
1612968900000|2021-02-10 14:55:00|1236|1236|1236|1235|1236.5|1236|1236|1235|4681
1612969200000|2021-02-10 15:00:00|1236.5|1235.5|1238|1237|1238|1237.5|1236|1235.5|44914
1612969500000|2021-02-10 15:05:00|1237.5|1237.5|1238|1237|1238|1237.5|1237.5|1237|22622
1612969800000|2021-02-10 15:10:00|1237.5|1237.5|1237|1236.5|1238|1237.5|1236|1235.5|35068
1612970100000|2021-02-10 15:15:00|1237.5|1237|1237.5|1236.5|1238|1237.5|1236.5|1236|47425
1612970400000|2021-02-10 15:20:00|1237|1236|1233|1232|1237|1236|1232.5|1232|133187
1612970700000|2021-02-10 15:25:00|1233.5|1232.5|1234|1233|1236.5|1235.5|1232|1231|122802
1612971000000|2021-02-10 15:30:00|1234.5|1233.5|1231|1230|1235.5|1234.5|1230.5|1229.5|124733
1612971300000|2021-02-10 15:35:00|1231.5|1230.5|1232|1231|1233|1232.5|1231|1230|88256
1612971600000|2021-02-10 15:40:00|1231.5|1230.5|1227.5|1226.5|1231.5|1231|1225|1224|121057
1612971900000|2021-02-10 15:45:00|1228|1227|1231.5|1230.5|1231.5|1230.5|1226|1225|140593
1612972200000|2021-02-10 15:50:00|1231|1230|1235.5|1235|1236.5|1235.5|1230.5|1229.5|77268
1612972500000|2021-02-10 15:55:00|1235|1234.5|1236|1235|1236.5|1236|1233.5|1233|56891
1612972800000|2021-02-10 16:00:00|1235.5|1234.5|1234|1233|1237|1236.5|1234|1233|93839
1612973100000|2021-02-10 16:05:00|1233.5|1233.5|1235|1234|1236.5|1235.5|1233.5|1233|79243
1612973400000|2021-02-10 16:10:00|1235.5|1234.5|1236|1235|1236.5|1236|1235|1234|61283
1612973700000|2021-02-10 16:15:00|1235.5|1235.5|1236|1235|1236.5|1236|1235|1234.5|61482
1613030400000|2021-02-11 08:00:00|1243.5|1226.5|1235|1234|1243.5|1237|1232.5|1225|184567
1613030700000|2021-02-11 08:05:00|1235.5|1234.5|1232.5|1231|1238|1236.5|1232.5|1231|60821
1613031000000|2021-02-11 08:10:00|1232|1230.5|1226.5|1225|1232|1230.5|1226|1225|51474
1613031300000|2021-02-11 08:15:00|1226|1225.5|1228.5|1227|1229.5|1228.5|1226|1225|72129
1613031600000|2021-02-11 08:20:00|1229|1227.5|1229.5|1228|1229.5|1228|1226.5|1225.5|39563
1613031900000|2021-02-11 08:25:00|1230|1228.5|1227.5|1226.5|1230.5|1230|1227.5|1226.5|74114
1613032200000|2021-02-11 08:30:00|1228|1227|1226.5|1225.5|1228.5|1228|1226|1225.5|47086
1613032500000|2021-02-11 08:35:00|1226|1226|1229|1228|1229.5|1228.5|1226|1225.5|21027
1613032800000|2021-02-11 08:40:00|1228.5|1227.5|1231|1230|1231.5|1230|1228|1227|15471
1613033100000|2021-02-11 08:45:00|1230.5|1229.5|1230.5|1229.5|1231.5|1231|1229.5|1229|24753
1613033400000|2021-02-11 08:50:00|1231|1230|1234|1233|1234|1233|1231|1230|20926
1613033700000|2021-02-11 08:55:00|1233.5|1232.5|1233.5|1232.5|1234|1232.5|1233|1232.5|5041
1613034000000|2021-02-11 09:00:00|1233|1232|1233|1232|1234|1233.5|1232.5|1231.5|37089
1613034300000|2021-02-11 09:05:00|1232.5|1232.5|1233|1232|1233.5|1233|1232|1231.5|22875
1613034600000|2021-02-11 09:10:00|1232.5|1232.5|1232.5|1231.5|1233.5|1232.5|1232.5|1231.5|2438
1613034900000|2021-02-11 09:15:00|1232|1231|1233|1232|1233|1232.5|1231.5|1231|14912
1613035200000|2021-02-11 09:20:00|1232.5|1231.5|1231|1230.5|1232.5|1232|1231|1230.5|42513
1613035500000|2021-02-11 09:25:00|1230.5|1230|1227.5|1226.5|1230.5|1230|1227|1226.5|44117
1613035800000|2021-02-11 09:30:00|1228|1227|1226|1225.5|1228.5|1227.5|1226|1225.5|41712
1613036100000|2021-02-11 09:35:00|1226.5|1225|1227|1226|1227|1226.5|1224|1223.5|373153
1613036400000|2021-02-11 09:40:00|1227.5|1226.5|1227|1226|1227.5|1227|1226.5|1226|9268
1613036700000|2021-02-11 09:45:00|1227.5|1226.5|1227.5|1226.5|1228|1227.5|1226|1225.5|25552
1613037000000|2021-02-11 09:50:00|1227|1227|1226.5|1225.5|1227.5|1227|1226|1225.5|20098
1613037300000|2021-02-11 09:55:00|1226|1226|1226|1225.5|1226.5|1226|1226|1225|4147
1613037600000|2021-02-11 10:00:00|1226.5|1226|1228|1227|1228|1227|1225.5|1225|47404
1613037900000|2021-02-11 10:05:00|1228.5|1227.5|1227.5|1226.5|1229|1228.5|1227|1226.5|25961
1613038200000|2021-02-11 10:10:00|1228|1227|1227|1226.5|1228|1227.5|1227|1226|14460
1613038500000|2021-02-11 10:15:00|1227.5|1226|1227.5|1227|1227.5|1227|1227.5|1226|6067
1613038800000|2021-02-11 10:20:00|1228|1227.5|1226.5|1225.5|1228|1227.5|1226.5|1225.5|12435
1613039100000|2021-02-11 10:25:00|1227|1226|1227.5|1226.5|1227.5|1226.5|1225.5|1225|21263
1613039400000|2021-02-11 10:30:00|1228.5|1227|1229|1228|1229.5|1228.5|1228|1226.5|44674
1613039700000|2021-02-11 10:35:00|1228.5|1227.5|1228|1227.5|1229|1228.5|1228|1227.5|10620
1613040000000|2021-02-11 10:40:00|1227.5|1227|1227.5|1227|1227.5|1227|1226.5|1226|29027
1613040300000|2021-02-11 10:45:00|1228|1227.5|1226.5|1225.5|1228|1227.5|1226|1225.5|24291
1613040600000|2021-02-11 10:50:00|1227|1226|1227.5|1227|1227.5|1227|1227|1226|2819
1613040900000|2021-02-11 10:55:00|1228|1227.5|1227|1226|1228.5|1228|1227|1226|30690
1613041200000|2021-02-11 11:00:00|1227.5|1226.5|1228|1227|1228|1227.5|1227|1226|7506
1613041500000|2021-02-11 11:05:00|1227.5|1227.5|1228|1227.5|1228|1227.5|1227.5|1227|4916
1613041800000|2021-02-11 11:10:00|1228.5|1228|1229|1228|1229|1228.5|1227.5|1227|22505
1613042100000|2021-02-11 11:15:00|1228.5|1228.5|1228.5|1228|1229|1228.5|1228|1227.5|7520
1613042400000|2021-02-11 11:20:00|1228|1227.5|1229|1228|1229|1228|1228|1227.5|8965
1613042700000|2021-02-11 11:25:00|1229.5|1228.5|1229.5|1228.5|1230|1229.5|1228.5|1228|29761
1613043000000|2021-02-11 11:30:00|1229|1229|1229.5|1229|1229.5|1229|1229|1229|0
1613043300000|2021-02-11 11:35:00|1230|1229.5|1230|1229.5|1230.5|1229.5|1229.5|1229|16649
1613043600000|2021-02-11 11:40:00|1229.5|1229|1230|1229|1230.5|1229.5|1229.5|1229|12039
1613043900000|2021-02-11 11:45:00|1230.5|1229.5|1230.5|1230|1230.5|1230|1230|1229|6004
1613044200000|2021-02-11 11:50:00|1231|1230.5|1231.5|1231|1232|1231|1231|1230.5|26690
1613044500000|2021-02-11 11:55:00|1232|1230.5|1230|1229.5|1232|1230.5|1230|1229|17900
1613044800000|2021-02-11 12:00:00|1230.5|1229|1229.5|1228.5|1231|1230.5|1229|1228.5|23844
1613045100000|2021-02-11 12:05:00|1229|1228|1228.5|1227.5|1229|1228|1228|1227.5|6545
1613045400000|2021-02-11 12:10:00|1228|1227|1227.5|1227|1228.5|1227|1227.5|1226.5|1323
1613045700000|2021-02-11 12:15:00|1227|1226.5|1226.5|1225.5|1228|1227.5|1226|1225.5|12053
1613046000000|2021-02-11 12:20:00|1227|1226|1227|1226|1227|1226|1227|1225.5|1979
1613046300000|2021-02-11 12:25:00|1226.5|1226.5|1228|1227.5|1228|1227.5|1226.5|1226|7698
1613046600000|2021-02-11 12:30:00|1228.5|1228|1229|1228|1229.5|1229|1228|1227.5|17529
1613046900000|2021-02-11 12:35:00|1228.5|1228.5|1229|1228.5|1229.5|1228.5|1228.5|1228|1584
1613047200000|2021-02-11 12:40:00|1229.5|1229|1229.5|1228.5|1229.5|1229|1229|1228.5|3313
1613047500000|2021-02-11 12:45:00|1229|1229|1229.5|1229|1230.5|1230|1229|1228.5|30503
1613047800000|2021-02-11 12:50:00|1230|1229.5|1230|1229.5|1230.5|1229.5|1229.5|1229|9720
1613048100000|2021-02-11 12:55:00|1230.5|1229|1229|1228|1230.5|1229|1228.5|1228|13556
1613048400000|2021-02-11 13:00:00|1229.5|1228.5|1229.5|1228.5|1230.5|1229.5|1227|1226.5|177292
1613048700000|2021-02-11 13:05:00|1229|1229|1230|1229.5|1230|1229.5|1229|1228.5|11008
1613049000000|2021-02-11 13:10:00|1229.5|1229|1230|1229.5|1230.5|1230|1229.5|1229|14291
1613049300000|2021-02-11 13:15:00|1230.5|1230|1231|1230|1231.5|1231|1230.5|1230|13500
1613049600000|2021-02-11 13:20:00|1230.5|1230.5|1230.5|1229.5|1231.5|1230.5|1229.5|1229|9883
1613049900000|2021-02-11 13:25:00|1230|1230|1230.5|1229.5|1230.5|1230|1230|1229|14002
1613050200000|2021-02-11 13:30:00|1230|1229|1231.5|1230.5|1231.5|1231|1230|1229|24218
1613050500000|2021-02-11 13:35:00|1231|1230|1230.5|1230|1231.5|1230.5|1230.5|1230|6664
1613050800000|2021-02-11 13:40:00|1230|1229.5|1230.5|1229.5|1230.5|1230|1230|1229.5|10973
1613051100000|2021-02-11 13:45:00|1231|1230|1229|1228.5|1231|1230|1229|1228.5|14076
1613051400000|2021-02-11 13:50:00|1229.5|1229|1228.5|1228|1229.5|1229|1228.5|1228|15051
1613051700000|2021-02-11 13:55:00|1228|1227.5|1228|1227|1228.5|1228|1227.5|1227|10038
1613052000000|2021-02-11 14:00:00|1228.5|1227.5|1229|1228|1229|1228.5|1228|1227.5|3254
1613052300000|2021-02-11 14:05:00|1228.5|1228.5|1229|1228.5|1229|1228.5|1228.5|1228|8010
1613052600000|2021-02-11 14:10:00|1229.5|1229|1229|1228.5|1229.5|1229|1228.5|1228|16524
1613052900000|2021-02-11 14:15:00|1229.5|1229|1229|1228|1229.5|1229|1228.5|1228|29230
1613053200000|2021-02-11 14:20:00|1228.5|1228.5|1229.5|1228.5|1229.5|1229|1228.5|1227.5|24228
1613053500000|2021-02-11 14:25:00|1229|1229|1230|1229|1230|1229.5|1229|1229|13387
1613053800000|2021-02-11 14:30:00|1229.5|1229.5|1230|1229|1230|1229.5|1228.5|1228|22339
1613054100000|2021-02-11 14:35:00|1229.5|1228.5|1230|1229|1230|1229|1228|1227.5|253031
1613054400000|2021-02-11 14:40:00|1230.5|1229.5|1230.5|1230|1230.5|1230|1229|1228.5|30648
1613054700000|2021-02-11 14:45:00|1231|1230.5|1231.5|1231|1232|1231.5|1230.5|1230|15154
1613055000000|2021-02-11 14:50:00|1231|1230.5|1229|1228|1231.5|1230.5|1229|1228|33762
1613055300000|2021-02-11 14:55:00|1229.5|1228.5|1229.5|1228.5|1231|1230.5|1229.5|1228.5|45009
1613055600000|2021-02-11 15:00:00|1229|1228|1230.5|1230|1230.5|1230|1228.5|1228|18213
1613055900000|2021-02-11 15:05:00|1231|1230.5|1229.5|1228.5|1231|1230.5|1229.5|1228.5|58555
1613056200000|2021-02-11 15:10:00|1229|1228|1231|1230.5|1231|1230.5|1229|1228|21578
1613056500000|2021-02-11 15:15:00|1230.5|1230|1230.5|1230|1230.5|1230.5|1230|1229|24433
1613056800000|2021-02-11 15:20:00|1231|1230.5|1231|1230|1231.5|1231|1230.5|1229.5|43648
1613057100000|2021-02-11 15:25:00|1231.5|1230.5|1231.5|1230.5|1232|1231|1230.5|1229.5|51349
1613057400000|2021-02-11 15:30:00|1231|1230|1230|1229|1231|1230.5|1229.5|1229|22374
1613057700000|2021-02-11 15:35:00|1230.5|1229.5|1229|1228.5|1230.5|1230|1229|1228.5|47369
1613058000000|2021-02-11 15:40:00|1229.5|1229|1230|1229.5|1231|1230|1229|1228.5|38482
1613058300000|2021-02-11 15:45:00|1230.5|1230|1231|1230.5|1231.5|1231|1230|1229.5|25378
1613058600000|2021-02-11 15:50:00|1230.5|1230|1231|1230|1231|1230.5|1230.5|1229.5|25836
1613058900000|2021-02-11 15:55:00|1230.5|1230.5|1231|1230|1231|1230.5|1229.5|1229|36238
1613059200000|2021-02-11 16:00:00|1230.5|1229.5|1230.5|1230|1231|1230.5|1229.5|1229|47617
1613059500000|2021-02-11 16:05:00|1230|1229.5|1230|1229.5|1230.5|1230|1230|1229|28028
1613059800000|2021-02-11 16:10:00|1230.5|1229|1229.5|1229|1230.5|1230|1229|1228.5|57981
1613060100000|2021-02-11 16:15:00|1230|1229.5|1229.5|1228.5|1230|1229.5|1229|1228.5|49262
1613116800000|2021-02-12 08:00:00|1236.5|1220.5|1228|1227|1236.5|1228|1225|1220.5|88974
1613117100000|2021-02-12 08:05:00|1228.5|1227.5|1229.5|1228.5|1230.5|1229.5|1228|1226.5|55444
1613117400000|2021-02-12 08:10:00|1230|1229|1230.5|1229.5|1230.5|1229.5|1228.5|1227.5|10480
1613117700000|2021-02-12 08:15:00|1231|1230|1230.5|1229.5|1231.5|1230.5|1229.5|1229|18781
1613118000000|2021-02-12 08:20:00|1230|1230|1232|1231|1232|1231|1229|1228|60530
1613118300000|2021-02-12 08:25:00|1231.5|1230.5|1231.5|1230.5|1231.5|1231|1229|1228.5|93615
1613118600000|2021-02-12 08:30:00|1231|1230|1230.5|1230|1231|1230.5|1228.5|1228|48455
1613118900000|2021-02-12 08:35:00|1230|1229.5|1226.5|1226|1230|1229.5|1226.5|1226|30639
1613119200000|2021-02-12 08:40:00|1226|1225.5|1224|1223|1226.5|1225.5|1222.5|1222|101610
1613119500000|2021-02-12 08:45:00|1223.5|1222.5|1222|1221.5|1224.5|1224|1222|1221.5|68562
1613119800000|2021-02-12 08:50:00|1222.5|1222|1224.5|1223.5|1224.5|1224|1222|1221.5|36859
1613120100000|2021-02-12 08:55:00|1225|1224|1225|1224.5|1225.5|1225|1223.5|1223|16759
1613120400000|2021-02-12 09:00:00|1224.5|1224|1225.5|1225|1227|1226|1224.5|1224|30036
1613120700000|2021-02-12 09:05:00|1226|1224.5|1226.5|1226|1227|1226.5|1225.5|1224.5|21826
1613121000000|2021-02-12 09:10:00|1227|1225.5|1226|1225|1227|1226.5|1225.5|1225|20166
1613121300000|2021-02-12 09:15:00|1226.5|1225.5|1226.5|1225.5|1226.5|1226|1226|1225|7695
1613121600000|2021-02-12 09:20:00|1226|1226|1227|1226.5|1228|1227|1226|1226|16500
1613121900000|2021-02-12 09:25:00|1227.5|1227|1227|1226.5|1227.5|1227|1227|1226.5|12490
1613122200000|2021-02-12 09:30:00|1227.5|1227|1227.5|1226.5|1228|1227.5|1227|1226.5|9932
1613122500000|2021-02-12 09:35:00|1228|1227|1227.5|1226.5|1228|1227|1227|1226.5|9657
1613122800000|2021-02-12 09:40:00|1228|1227|1229.5|1228.5|1230|1229|1227.5|1227|43762
1613123100000|2021-02-12 09:45:00|1229|1229|1229.5|1228.5|1230.5|1230|1229|1228.5|31891
1613123400000|2021-02-12 09:50:00|1230|1229|1228.5|1227.5|1230|1229.5|1228|1227.5|22384
1613123700000|2021-02-12 09:55:00|1229|1228|1228|1227.5|1230|1229|1227.5|1227|21579
1613124000000|2021-02-12 10:00:00|1227.5|1227|1227.5|1226.5|1228.5|1227.5|1227.5|1226.5|15881
1613124300000|2021-02-12 10:05:00|1227|1226|1226.5|1225.5|1227.5|1226.5|1225.5|1225|33734
1613124600000|2021-02-12 10:10:00|1226|1226|1226.5|1225.5|1226.5|1226|1226|1225.5|10465
1613124900000|2021-02-12 10:15:00|1226|1225|1226.5|1225.5|1226.5|1226|1225|1224.5|59127
1613125200000|2021-02-12 10:20:00|1226|1226|1227.5|1226.5|1227.5|1227|1226|1226|13377
1613125500000|2021-02-12 10:25:00|1227|1226|1227|1226|1227.5|1226.5|1226|1225.5|12956
1613125800000|2021-02-12 10:30:00|||||||||2669
1613126100000|2021-02-12 10:35:00|1226.5|1226.5|1227|1226|1227.5|1227|1226.5|1226|11915
1613126400000|2021-02-12 10:40:00|1227.5|1226.5|1228|1227.5|1228|1227.5|1227|1226.5|17932
1613126700000|2021-02-12 10:45:00|1228.5|1228|1227|1226.5|1229|1228.5|1227|1226.5|8655
1613127000000|2021-02-12 10:50:00|1227.5|1227|1227.5|1226.5|1228|1227.5|1227|1226.5|8225
1613127300000|2021-02-12 10:55:00|1228|1227|1227.5|1227|1228|1227|1227.5|1227|5876
1613127600000|2021-02-12 11:00:00|1227|1226.5|1226|1225.5|1227.5|1227|1226|1225.5|81159
1613127900000|2021-02-12 11:05:00|1226.5|1226|1228|1227.5|1228|1227.5|1226|1225.5|17364
1613128200000|2021-02-12 11:10:00|1228.5|1228|1228|1227.5|1228.5|1228|1227.5|1227|32233
1613128500000|2021-02-12 11:15:00|1228.5|1228|1228.5|1228|1229|1228.5|1228.5|1228|19195
1613128800000|2021-02-12 11:20:00|1229|1228.5|1229.5|1229|1230|1229.5|1228.5|1228.5|44470
1613129100000|2021-02-12 11:25:00|1229|1228.5|1228.5|1228|1229|1228.5|1228.5|1228|12839
1613129400000|2021-02-12 11:30:00|1229|1228.5|1228|1227|1229|1228.5|1227.5|1227|13046
1613129700000|2021-02-12 11:35:00|1228.5|1227.5|1227|1226.5|1228.5|1227.5|1226.5|1226|24678
1613130000000|2021-02-12 11:40:00|1226.5|1226|1227|1226.5|1227.5|1226.5|1226.5|1226|6048
1613130300000|2021-02-12 11:45:00|1227.5|1227|1226.5|1226|1227.5|1227|1226.5|1226|9950
1613130600000|2021-02-12 11:50:00|1227|1226.5|1228.5|1227.5|1228.5|1228|1226.5|1226|9713
1613130900000|2021-02-12 11:55:00|1228|1227|1229|1228|1229|1228.5|1228|1227|6213
1613131200000|2021-02-12 12:00:00|1229.5|1228.5|1230.5|1229.5|1230.5|1229.5|1229.5|1228|21016
1613131500000|2021-02-12 12:05:00|1230|1229|1229.5|1229|1230.5|1229.5|1229.5|1229|25236
1613131800000|2021-02-12 12:10:00|1229|1228.5|1229.5|1228.5|1229.5|1228.5|1229|1228.5|2535
1613132100000|2021-02-12 12:15:00|1229|1228|1228|1227|1229.5|1228.5|1228|1227|23884
1613132400000|2021-02-12 12:20:00|1228.5|1227.5|1228.5|1228|1228.5|1228|1228.5|1227.5|2619
1613132700000|2021-02-12 12:25:00|1229|1228.5|1228.5|1227.5|1229|1228.5|1227.5|1227|25313
1613133000000|2021-02-12 12:30:00|1229|1228|1229|1228|1229|1228.5|1229|1227.5|4961
1613133300000|2021-02-12 12:35:00|1228.5|1228.5|1228.5|1228|1229|1228.5|1228|1227.5|5863
1613133600000|2021-02-12 12:40:00|1229|1227.5|1228.5|1227.5|1229|1228|1228.5|1227.5|5938
1613133900000|2021-02-12 12:45:00|1228|1228|1228|1227.5|1228|1228|1227.5|1227|16910
1613134200000|2021-02-12 12:50:00|1227.5|1227|1227|1226.5|1227.5|1227|1227|1226.5|10786
1613134500000|2021-02-12 12:55:00|1226.5|1226|1226.5|1226|1227.5|1226.5|1225.5|1225|27157
1613134800000|2021-02-12 13:00:00|1227|1226.5|1228|1227.5|1228|1227.5|1227|1226.5|19999
1613135100000|2021-02-12 13:05:00|1228.5|1228|1229.5|1228.5|1230|1229.5|1228.5|1228|59378
1613135400000|2021-02-12 13:10:00|1229|1228|1229.5|1229|1230|1229.5|1228.5|1228|16145
1613135700000|2021-02-12 13:15:00|1230|1229.5|1229.5|1229|1230|1229.5|1229.5|1229|1645
1613136000000|2021-02-12 13:20:00|1230|1229.5|1229|1228.5|1230|1229.5|1229|1228.5|24600
1613136300000|2021-02-12 13:25:00|1229.5|1229|1232.5|1232|1232.5|1232|1229.5|1229|25994
1613136600000|2021-02-12 13:30:00|1232|1231.5|1233|1232|1233|1232.5|1232|1231|25638
1613136900000|2021-02-12 13:35:00|1232.5|1231.5|1231.5|1230.5|1232.5|1232|1231.5|1230.5|22374
1613137200000|2021-02-12 13:40:00|1232|1231|1231.5|1230.5|1232|1231.5|1231|1230.5|14503
1613137500000|2021-02-12 13:45:00|1231|1230|1231|1230|1232|1231|1230.5|1230|14785
1613137800000|2021-02-12 13:50:00|1231.5|1230.5|1230.5|1230|1231.5|1231|1230.5|1230|15628
1613138100000|2021-02-12 13:55:00||1229.5||1230||1230||1229.5|11814
1613138400000|2021-02-12 14:00:00|1231|1230.5|1230.5|1230|1231|1230.5|1230|1229.5|31558
1613138700000|2021-02-12 14:05:00|1231|1230.5|1231|1230|1231.5|1231|1230.5|1230|14580
1613139000000|2021-02-12 14:10:00|1230.5|1230.5|1230.5|1230|1231|1230.5|1230|1229.5|23322
1613139300000|2021-02-12 14:15:00|1231|1230.5|1230.5|1230|1231|1230.5|1230.5|1230|9077
1613139600000|2021-02-12 14:20:00|1230|1229.5|1230|1229.5|1231|1230|1230|1229.5|9645
1613139900000|2021-02-12 14:25:00|1230.5|1230|1230|1229.5|1230.5|1230|1230|1229.5|14040
1613140200000|2021-02-12 14:30:00|1230.5|1230|1230.5|1230|1231.5|1231|1229|1228.5|42373
1613140500000|2021-02-12 14:35:00|1230|1229.5|1233|1232.5|1233.5|1233|1230|1229.5|25517
1613140800000|2021-02-12 14:40:00|1233.5|1233|1235|1234|1235|1234.5|1233.5|1233|125243
1613141100000|2021-02-12 14:45:00|1235.5|1234.5|1236|1235|1236|1235.5|1235.5|1234.5|48556
1613141400000|2021-02-12 14:50:00|1236.5|1235.5|1237.5|1236.5|1238|1237.5|1236|1235.5|89000
1613141700000|2021-02-12 14:55:00|1237|1237|1236.5|1236|1237|1237|1236.5|1236|15178
1613142000000|2021-02-12 15:00:00|1236|1235.5|1237|1236|1237|1236|1235.5|1235|21675
1613142300000|2021-02-12 15:05:00|1236.5|1235.5|1236.5|1235.5|1237|1236.5|1236|1235.5|43224
1613142600000|2021-02-12 15:10:00|1236|1236|1237|1236.5|1237|1236.5|1236|1235.5|33115
1613142900000|2021-02-12 15:15:00|1237.5|1237|1236|1235|1238|1237.5|1235.5|1235|53185
1613143200000|2021-02-12 15:20:00|1235.5|1235.5|1237|1236.5|1237|1236.5|1235.5|1235|46629
1613143500000|2021-02-12 15:25:00|1237.5|1237|1236.5|1236|1237.5|1237|1236|1235.5|40199
1613143800000|2021-02-12 15:30:00|1236|1235.5|1236.5|1235.5|1236.5|1236|1235|1234.5|28648
1613144100000|2021-02-12 15:35:00|1236|1236|1238|1237.5|1238.5|1238|1236|1235.5|68631
1613144400000|2021-02-12 15:40:00|1238.5|1238|1238|1237|1238.5|1238|1237.5|1237|23478
1613144700000|2021-02-12 15:45:00|1238.5|1237.5|1237.5|1237|1238.5|1238|1237|1236.5|23338
1613145000000|2021-02-12 15:50:00|1238|1237.5|1235.5|1235|1238|1237.5|1235.5|1235|46684
1613145300000|2021-02-12 15:55:00|1235|1234.5|1235|1234|1236|1235.5|1235|1234|21344
1613145600000|2021-02-12 16:00:00|1235.5|1234.5|1235.5|1234.5|1235.5|1235|1234.5|1234|30902
1613145900000|2021-02-12 16:05:00|1235|1234|1234.5|1234|1235|1234|1233.5|1233|17061
1613146200000|2021-02-12 16:10:00|1235|1234.5|1236|1235|1236|1235.5|1234.5|1234|73168
1613146500000|2021-02-12 16:15:00|1235.5|1234.5|1236|1235|1236|1235.5|1235|1234.5|107945
1613376000000|2021-02-15 08:00:00|1246.5|1228|1249|1248|1249|1248.5|1239.5|1228|523632
1613376300000|2021-02-15 08:05:00|1249.5|1248.5|1251|1250|1251|1250.5|1248.5|1248|239446
1613376600000|2021-02-15 08:10:00|1251.5|1250.5|1248|1247|1252|1251|1248|1247|48635
1613376900000|2021-02-15 08:15:00|1248.5|1247.5|1252|1251|1253|1252|1248.5|1247|57653
1613377200000|2021-02-15 08:20:00|1252.5|1251.5|1255.5|1255|1256|1255|1252|1251|181788
1613377500000|2021-02-15 08:25:00|1255|1254.5|1252.5|1251.5|1255|1254.5|1251.5|1250.5|40104
1613377800000|2021-02-15 08:30:00|1252|1251|1253|1252.5|1253|1252.5|1250|1249.5|93804
1613378100000|2021-02-15 08:35:00|1253.5|1253|1251|1250.5|1253.5|1253|1250.5|1250|26239
1613378400000|2021-02-15 08:40:00|1250.5|1250|1252|1251|1252|1251.5|1250.5|1250|51195
1613378700000|2021-02-15 08:45:00|1251.5|1251.5|1252.5|1252|1252.5|1252|1251|1250.5|30310
1613379000000|2021-02-15 08:50:00|1252|1251.5|1252|1251|1252.5|1252|1250.5|1250|57723
1613379300000|2021-02-15 08:55:00|1251.5|1251.5|1253.5|1252.5|1253.5|1253|1251.5|1251|31332
1613379600000|2021-02-15 09:00:00|1253|1252|1252|1251.5|1254|1253|1252|1251.5|32777
1613379900000|2021-02-15 09:05:00|1252.5|1252|1252.5|1251.5|1253.5|1252.5|1252|1251.5|74949
1613380200000|2021-02-15 09:10:00|1252|1252|1252.5|1252|1253.5|1253|1252|1251.5|36011
1613380500000|2021-02-15 09:15:00|1253|1252.5|1254|1253.5|1255|1254.5|1252.5|1252|130349
1613380800000|2021-02-15 09:20:00|1254.5|1254|1253.5|1253|1254.5|1254|1253.5|1253|52309
1613381100000|2021-02-15 09:25:00|1254|1253.5|1254|1253.5|1254.5|1253.5|1253.5|1253|17879
1613381400000|2021-02-15 09:30:00|1254.5|1253|1256.5|1256|1256.5|1256|1254|1253|362892
1613381700000|2021-02-15 09:35:00|1257|1256.5|1259|1258|1259|1258|1257|1256.5|61552
1613382000000|2021-02-15 09:40:00|1258.5|1257.5|1259|1258|1259|1258.5|1257.5|1257|37008
1613382300000|2021-02-15 09:45:00|1258.5|1258.5|1258.5|1257.5|1259|1258.5|1257.5|1257|16630
1613382600000|2021-02-15 09:50:00|1259|1258|1259|1258.5|1259|1258.5|1258.5|1258|28448
1613382900000|2021-02-15 09:55:00|1259.5|1259|1261.5|1261|1261.5|1261|1259|1258.5|176048
1613383200000|2021-02-15 10:00:00|1261|1260.5|1260|1259|1261.5|1261|1259.5|1259|55212
1613383500000|2021-02-15 10:05:00|1259.5|1258.5|1259|1258|1260|1259|1258.5|1258|26000
1613383800000|2021-02-15 10:10:00|1258.5|1258.5|1258|1257|1259|1258.5|1257.5|1256.5|48662
1613384100000|2021-02-15 10:15:00|1257.5|1256.5|1258|1257|1258|1257|1257|1256|13521
1613384400000|2021-02-15 10:20:00|1257.5|1257.5|1258.5|1257.5|1259|1258.5|1257.5|1257|30614
1613384700000|2021-02-15 10:25:00|1258|1257|1257.5|1257|1258.5|1257.5|1256.5|1256|20932
1613385000000|2021-02-15 10:30:00|1258|1257.5|1258|1257.5|1258.5|1258|1258|1257.5|2102
1613385300000|2021-02-15 10:35:00|1258.5|1258|1258|1257.5|1258.5|1258|1258|1257.5|6353
1613385600000|2021-02-15 10:40:00|1258.5|1258|1258|1257|1259|1258|1257.5|1257|39963
1613385900000|2021-02-15 10:45:00|1257.5|1257.5|1258|1257|1258|1257.5|1257|1256.5|14290
1613386200000|2021-02-15 10:50:00|1257.5|1257.5|1257.5|1257|1258|1257.5|1257|1256.5|10917
1613386500000|2021-02-15 10:55:00|1258|1257.5|1258.5|1258|1259|1258.5|1257.5|1257.5|23563
1613386800000|2021-02-15 11:00:00|1258|1257.5|1258|1257.5|1258.5|1258|1257.5|1257|27153
1613387100000|2021-02-15 11:05:00|1258.5|1258|1257.5|1256.5|1258.5|1258|1257|1256|25295
1613387400000|2021-02-15 11:10:00|1257|1257|1258|1257|1258|1257.5|1257|1257|4518
1613387700000|2021-02-15 11:15:00|1257.5|1257.5|1258.5|1258|1258.5|1258|1257.5|1257|3225
1613388000000|2021-02-15 11:20:00|1259|1258.5|1258|1257.5|1259|1258.5|1258|1257.5|15806
1613388300000|2021-02-15 11:25:00|1258.5|1258|1259|1258.5|1259|1258.5|1258.5|1258|13160
1613388600000|2021-02-15 11:30:00|1258.5|1258|1259|1258.5|1259|1258.5|1258.5|1258|7321
1613388900000|2021-02-15 11:35:00|1258.5|1258|1259.5|1259|1259.5|1259|1258.5|1258|18917
1613389200000|2021-02-15 11:40:00|1260|1259.5|1260|1259|1260|1259.5|1259.5|1259|17798
1613389500000|2021-02-15 11:45:00|1259.5|1259.5|1261|1260.5|1261.5|1261|1259.5|1259.5|59143
1613389800000|2021-02-15 11:50:00|1261.5|1261|1263|1262|1263|1262.5|1261|1260.5|60817
1613390100000|2021-02-15 11:55:00|1262.5|1261.5|1264|1263|1264|1263.5|1262|1261.5|30930
1613390400000|2021-02-15 12:00:00|1263.5|1262.5|1263|1262.5|1264|1263|1262.5|1262|28947
1613390700000|2021-02-15 12:05:00|1262.5|1262|1262.5|1262|1263.5|1263|1262.5|1262|51402
1613391000000|2021-02-15 12:10:00|1262|1261.5|1260.5|1260|1262|1261.5|1260.5|1260|61987
1613391300000|2021-02-15 12:15:00|1261|1260.5|1260.5|1260|1261|1260.5|1259|1258.5|74496
1613391600000|2021-02-15 12:20:00|1261|1260.5|1261.5|1261|1261.5|1261|1260.5|1260|15297
1613391900000|2021-02-15 12:25:00|1262|1261.5|1262|1261.5|1262|1261.5|1261.5|1261|18483
1613392200000|2021-02-15 12:30:00|1261.5|1261|1262.5|1262|1263|1262.5|1261.5|1260.5|43388
1613392500000|2021-02-15 12:35:00|1262|1261.5|1261|1260.5|1262|1261.5|1260.5|1260|59442
1613392800000|2021-02-15 12:40:00|1261.5|1261|1260.5|1260|1261.5|1261|1260|1259.5|27422
1613393100000|2021-02-15 12:45:00|1260|1259.5|1260|1259.5|1260.5|1260|1259.5|1259|34494
1613393400000|2021-02-15 12:50:00|1260.5|1260|1261|1260.5|1261.5|1260.5|1260.5|1259.5|24138
1613393700000|2021-02-15 12:55:00|1261.5|1260|1262|1261|1262|1261|1260.5|1260|13737
1613394000000|2021-02-15 13:00:00|1261.5|1261.5|1262|1261|1262|1261.5|1261|1260.5|11261
1613394300000|2021-02-15 13:05:00|1262.5|1261.5|1262.5|1262|1263.5|1263|1262|1261.5|113662
1613394600000|2021-02-15 13:10:00|1263|1262.5|1263|1262.5|1263.5|1262.5|1262|1261.5|30142
1613394900000|2021-02-15 13:15:00|1262.5|1262|1263|1262.5|1263|1262.5|1262.5|1262|23182
1613395200000|2021-02-15 13:20:00|1262.5|1262|1263|1262|1263|1262.5|1262.5|1262|3800
1613395500000|2021-02-15 13:25:00|1262.5|1262.5|1263.5|1263|1264|1263.5|1262.5|1262.5|13312
1613395800000|2021-02-15 13:30:00|1264|1263.5|1263.5|1262.5|1264|1263.5|1263.5|1262.5|17622
1613396100000|2021-02-15 13:35:00|1263|1263|1262.5|1262|1263.5|1263|1262.5|1262|7051
1613396400000|2021-02-15 13:40:00|1262|1261.5|1262|1261.5|1262.5|1262|1262|1261|13540
1613396700000|2021-02-15 13:45:00|1261.5|1261|1262.5|1262|1263|1262.5|1261.5|1261|15710
1613397000000|2021-02-15 13:50:00|1263|1262.5|1264|1263|1264|1263.5|1262.5|1262|59868
1613397300000|2021-02-15 13:55:00|1264.5|1263.5|1266.5|1266|1267|1266.5|1264.5|1263|205627
1613397600000|2021-02-15 14:00:00|1267|1266.5|1268|1267.5|1268|1267.5|1266.5|1266|60986
1613397900000|2021-02-15 14:05:00|1268.5|1268|1265.5|1265|1270|1269|1265.5|1265|179179
1613398200000|2021-02-15 14:10:00|1266|1265.5|1266|1265|1266.5|1266|1265|1264|75575
1613398500000|2021-02-15 14:15:00|1265.5|1265.5|1266|1265|1266|1265.5|1265.5|1265|5474
1613398800000|2021-02-15 14:20:00|1265.5|1265.5|1267|1266.5|1267|1266.5|1265.5|1265|75091
1613399100000|2021-02-15 14:25:00|1266.5|1266|1268.5|1267.5|1268.5|1268|1266.5|1266|45704
1613399400000|2021-02-15 14:30:00|1269|1268|1269.5|1269|1269.5|1269|1268.5|1267.5|50694
1613399700000|2021-02-15 14:35:00|1270|1269.5|1269.5|1269|1270|1269.5|1269|1268.5|42507
1613400000000|2021-02-15 14:40:00|1269|1268.5|1271.5|1270.5|1272|1271|1269|1268.5|231099
1613400300000|2021-02-15 14:45:00|1271|1270|1269.5|1268.5|1271.5|1270.5|1268.5|1268|56668
1613400600000|2021-02-15 14:50:00|1269|1268|1268|1267.5|1269|1268|1267|1266.5|52449
1613400900000|2021-02-15 14:55:00|1268.5|1268|1268|1267.5|1268.5|1268|1267|1266.5|44682
1613401200000|2021-02-15 15:00:00|1268.5|1268|1268.5|1268|1269.5|1269|1268|1267.5|61650
1613401500000|2021-02-15 15:05:00|1269|1268.5|1268.5|1268|1269.5|1269|1268.5|1268|31388
1613401800000|2021-02-15 15:10:00|1269|1268.5|1269|1268.5|1269|1268.5|1268.5|1268.5|19920
1613402100000|2021-02-15 15:15:00|1269.5|1269|1269.5|1268.5|1269.5|1269|1268.5|1268|39112
1613402400000|2021-02-15 15:20:00|1269|1269|1270|1269|1270|1269.5|1269|1268.5|30893
1613402700000|2021-02-15 15:25:00|1269.5|1269.5|1270|1269.5|1270|1269.5|1269.5|1269|75268
1613403000000|2021-02-15 15:30:00|1269.5|1269|1269|1268.5|1269.5|1269|1268.5|1268|276444
1613403300000|2021-02-15 15:35:00|1269.5|1269|1270|1269.5|1270|1269.5|1269|1268.5|70175
1613403600000|2021-02-15 15:40:00|1270.5|1270|1271|1270.5|1271.5|1271|1270.5|1270|88629
1613403900000|2021-02-15 15:45:00|1271.5|1271|1270.5|1270|1271.5|1271|1270|1269.5|140998
1613404200000|2021-02-15 15:50:00|1271|1270.5|1271.5|1271|1271.5|1271|1271|1270.5|39930
1613404500000|2021-02-15 15:55:00|1272|1271.5|1272|1271.5|1272|1271.5|1271.5|1271|29925
1613404800000|2021-02-15 16:00:00|1272.5|1272|1271.5|1271|1273|1272.5|1271.5|1271|87717
1613405100000|2021-02-15 16:05:00|1271|1270.5|1269|1268.5|1271.5|1271|1268.5|1268|101060
1613405400000|2021-02-15 16:10:00|1269.5|1269|1268|1267.5|1269.5|1269|1268|1267.5|110586
1613405700000|2021-02-15 16:15:00|1268.5|1268|1268.5|1267.5|1269|1268.5|1268.5|1267.5|91040
1613462400000|2021-02-16 08:00:00|1276|1259|1271|1269.5|1276|1270.5|1269.5|1259|66149
1613462700000|2021-02-16 08:05:00|1270.5|1269|1273.5|1272.5|1273.5|1273|1268.5|1267|60062
1613463000000|2021-02-16 08:10:00|1273|1272|1272|1271|1273.5|1272.5|1270.5|1270|118693
1613463300000|2021-02-16 08:15:00|1271.5|1270.5|1269.5|1268.5|1272|1271|1269|1268.5|69622
1613463600000|2021-02-16 08:20:00|1269|1268|1271.5|1271|1272|1271|1268.5|1268|112078
1613463900000|2021-02-16 08:25:00|1271|1270.5|1272.5|1271.5|1274|1273|1271|1270.5|160845
1613464200000|2021-02-16 08:30:00|1272|1272|1273.5|1273|1274|1273.5|1271.5|1270.5|63420
1613464500000|2021-02-16 08:35:00|1273|1272.5|1273|1272|1274.5|1274|1272.5|1271|73914
1613464800000|2021-02-16 08:40:00|1273.5|1272.5|1273.5|1273|1274.5|1274|1272.5|1272|45448
1613465100000|2021-02-16 08:45:00|1273|1272.5|1275.5|1274.5|1276|1275.5|1273|1272.5|71819
1613465400000|2021-02-16 08:50:00|1276|1275|1275.5|1274.5|1276.5|1275.5|1275|1274.5|29107
1613465700000|2021-02-16 08:55:00|1275|1275|1278|1277.5|1278|1277.5|1275|1274.5|40619
1613466000000|2021-02-16 09:00:00|1277.5|1277|1280|1279|1282.5|1281.5|1277.5|1277|683650
1613466300000|2021-02-16 09:05:00|1279.5|1279.5|1277|1276|1280|1279.5|1277|1276|83522
1613466600000|2021-02-16 09:10:00|1276.5|1276.5|1276.5|1275.5|1277.5|1277|1276|1275|80980
1613466900000|2021-02-16 09:15:00|1276|1275|1274|1273|1276.5|1275|1273.5|1272.5|63665
1613467200000|2021-02-16 09:20:00|1273.5|1273.5|1274|1273|1274.5|1274|1273.5|1273|23344
1613467500000|2021-02-16 09:25:00|1273.5|1273.5|1275.5|1274.5|1275.5|1275|1273.5|1273|27337
1613467800000|2021-02-16 09:30:00|1275|1274|1273.5|1272.5|1275|1274.5|1273|1272.5|34678
1613468100000|2021-02-16 09:35:00|1273|1273|1273|1272|1273.5|1273|1271.5|1271|53447
1613468400000|2021-02-16 09:40:00|1273.5|1272.5|1275|1274.5|1275|1274.5|1273|1272.5|33823
1613468700000|2021-02-16 09:45:00|1274.5|1274|1275.5|1275|1275.5|1275|1274.5|1273.5|28296
1613469000000|2021-02-16 09:50:00|1276|1275.5|1277.5|1276.5|1277.5|1276.5|1276|1275|28917
1613469300000|2021-02-16 09:55:00|1277|1277|1278.5|1277.5|1278.5|1278|1276|1275.5|36304
1613469600000|2021-02-16 10:00:00|1278|1278|1279.5|1278.5|1279.5|1278.5|1278|1278|9759
1613469900000|2021-02-16 10:05:00|1279|1279|1284.5|1284|1284.5|1284|1279|1278.5|144265
1613470200000|2021-02-16 10:10:00|1284|1283.5|1282.5|1282|1284.5|1284|1282.5|1281.5|62770
1613470500000|2021-02-16 10:15:00|1283|1282.5|1283|1282.5|1283.5|1283|1281.5|1280.5|106273
1613470800000|2021-02-16 10:20:00|1282.5|1282|1282.5|1281.5|1283.5|1282.5|1282|1281|34444
1613471100000|2021-02-16 10:25:00|1282|1282|1283|1282|1283|1282.5|1282|1282|34754
1613471400000|2021-02-16 10:30:00|1282.5|1282.5|1284|1283.5|1284.5|1284|1282.5|1282.5|77120
1613471700000|2021-02-16 10:35:00|1284.5|1284|1285.5|1284.5|1285.5|1285|1283.5|1282.5|103469
1613472000000|2021-02-16 10:40:00|1285|1284|1284|1283.5|1285|1284.5|1284|1283.5|19926
1613472300000|2021-02-16 10:45:00|1284.5|1283|1283|1282|1284.5|1283|1283|1282|39411
1613472600000|2021-02-16 10:50:00|1282.5|1281|1282.5|1281.5|1283|1282|1282|1281|39456
1613472900000|2021-02-16 10:55:00|1282|1281|1281|1280|1282|1281.5|1280.5|1280|70589
1613473200000|2021-02-16 11:00:00|1280.5|1279.5|1278.5|1277.5|1280.5|1279.5|1278.5|1277.5|45925
1613473500000|2021-02-16 11:05:00|1278|1277|1274.5|1273.5|1278|1277|1274.5|1273.5|45341
1613473800000|2021-02-16 11:10:00|1275|1274|1275|1274|1275|1274.5|1273|1272.5|31182
1613474100000|2021-02-16 11:15:00|1274.5|1274.5|1276|1275|1276|1275.5|1274.5|1273.5|11821
1613474400000|2021-02-16 11:20:00|1275.5|1275.5|1277.5|1277|1278|1277|1275.5|1275|61366
1613474700000|2021-02-16 11:25:00|1277|1276.5|1277|1276|1277.5|1277|1277|1276|20115
1613475000000|2021-02-16 11:30:00|1276.5|1276.5|1280|1279|1280.5|1280|1276.5|1276.5|26587
1613475300000|2021-02-16 11:35:00|1279.5|1279.5|1280.5|1279.5|1280.5|1279.5|1279.5|1279|15276
1613475600000|2021-02-16 11:40:00|1280|1280|1280.5|1280|1280.5|1280|1280|1279.5|18315
1613475900000|2021-02-16 11:45:00|1280|1279.5|1278|1277|1280.5|1279.5|1277.5|1277|72602
1613476200000|2021-02-16 11:50:00|1278.5|1277.5|1278.5|1277.5|1278.5|1278|1278.5|1277.5|13193
1613476500000|2021-02-16 11:55:00|1278|1278|1279.5|1279|1279.5|1279|1278|1278|15933
1613476800000|2021-02-16 12:00:00|1279|1278.5|1278|1277|1279.5|1279|1277.5|1276.5|61090
1613477100000|2021-02-16 12:05:00|1277.5|1276.5|1277|1276.5|1278|1277.5|1277|1276.5|29537
1613477400000|2021-02-16 12:10:00|1277.5|1277|1277.5|1276.5|1278|1277|1277|1276.5|17767
1613477700000|2021-02-16 12:15:00|1277|1276|1275.5|1274.5|1277|1276|1275|1274|17926
1613478000000|2021-02-16 12:20:00|1275|1274|1274|1273.5|1275|1274.5|1273.5|1273|64668
1613478300000|2021-02-16 12:25:00|1274.5|1274|1275|1274|1275.5|1275|1274.5|1274|39293
1613478600000|2021-02-16 12:30:00|1274.5|1274.5|1273|1272.5|1275.5|1275|1273|1272.5|27672
1613478900000|2021-02-16 12:35:00|1272.5|1272|1273.5|1273|1274|1273.5|1272.5|1272|19557
1613479200000|2021-02-16 12:40:00|1274|1273.5|1273.5|1273|1274.5|1274|1273.5|1272.5|30870
1613479500000|2021-02-16 12:45:00|1274|1273.5|1275|1274.5|1275.5|1275|1273.5|1273|46072
1613479800000|2021-02-16 12:50:00|1274.5|1274|1274.5|1273.5|1275|1274.5|1274.5|1273.5|9035
1613480100000|2021-02-16 12:55:00|1274|1274|1275|1274|1275|1274.5|1274|1274|18635
1613480400000|2021-02-16 13:00:00|1274.5|1274.5|1274.5|1274|1275.5|1275|1274.5|1274|25873
1613480700000|2021-02-16 13:05:00|1275|1274.5|1275|1274|1275.5|1275|1274.5|1274|21798
1613481000000|2021-02-16 13:10:00|1274.5|1274.5|1276|1275.5|1276|1275.5|1274.5|1274|33114
1613481300000|2021-02-16 13:15:00|1276.5|1276|1276.5|1275.5|1276.5|1276|1276|1275|15681
1613481600000|2021-02-16 13:20:00|1276|1275|1277.5|1277|1278|1277.5|1276|1275|16397
1613481900000|2021-02-16 13:25:00|1277|1276.5|1277|1276|1277|1276.5|1276.5|1276|21564
1613482200000|2021-02-16 13:30:00|1276.5|1276.5|1276|1275|1276.5|1276.5|1275.5|1275|28010
1613482500000|2021-02-16 13:35:00|1275.5|1275.5|1277|1276.5|1277|1276.5|1275.5|1275|11531
1613482800000|2021-02-16 13:40:00|1276.5|1276|1277|1276|1277|1276.5|1276.5|1276|12091
1613483100000|2021-02-16 13:45:00|1276.5|1275.5|1276|1275.5|1276.5|1276|1275.5|1275|30579
1613483400000|2021-02-16 13:50:00|1275.5|1275|1276|1275.5|1276.5|1276|1275.5|1275|128044
1613483700000|2021-02-16 13:55:00|1276.5|1275|1276|1275.5|1276.5|1275.5|1275|1274.5|87481
1613484000000|2021-02-16 14:00:00|1275.5|1275|1271|1270|1276|1275.5|1270.5|1270|69534
1613484300000|2021-02-16 14:05:00|1271.5|1270.5|1272|1271|1272|1271.5|1271.5|1270|17760
1613484600000|2021-02-16 14:10:00|1271.5|1271.5|1273.5|1273|1274.5|1274|1271.5|1271|119918
1613484900000|2021-02-16 14:15:00|1273|1272.5|1273|1272.5|1273.5|1273|1273|1272|30307
1613485200000|2021-02-16 14:20:00|1273.5|1273|1272.5|1271.5|1274|1273|1272|1271.5|33303
1613485500000|2021-02-16 14:25:00|1272|1272|1272|1271.5|1272.5|1272|1270.5|1270|107829
1613485800000|2021-02-16 14:30:00|1272.5|1272|1271|1270|1273.5|1273|1269|1268.5|123635
1613486100000|2021-02-16 14:35:00|1271.5|1271|1270.5|1269.5|1272.5|1272|1269|1268|54789
1613486400000|2021-02-16 14:40:00|1271|1270|1272|1271|1272|1271|1269.5|1268.5|45196
1613486700000|2021-02-16 14:45:00|1271.5|1271.5|1275|1274.5|1276|1275.5|1271.5|1271|79524
1613487000000|2021-02-16 14:50:00|1275.5|1275|1276|1275|1276|1275.5|1274|1273.5|58533
1613487300000|2021-02-16 14:55:00|1276.5|1275.5|1277|1276|1277.5|1277|1275|1274.5|66720
1613487600000|2021-02-16 15:00:00|1276.5|1276.5|1277.5|1277|1278.5|1277.5|1276.5|1276|46033
1613487900000|2021-02-16 15:05:00|1277|1276.5|1279|1278|1279|1278|1277|1276.5|27557
1613488200000|2021-02-16 15:10:00|1278.5|1278.5|1276|1275.5|1279|1278.5|1276|1275.5|44695
1613488500000|2021-02-16 15:15:00|1276.5|1276|1276|1275|1277|1276|1272.5|1271.5|140640
1613488800000|2021-02-16 15:20:00|1275.5|1275.5|1278.5|1277.5|1279|1278.5|1275.5|1275.5|45413
1613489100000|2021-02-16 15:25:00|1279|1278|1281.5|1280.5|1281.5|1280.5|1278.5|1278|65975
1613489400000|2021-02-16 15:30:00|1281|1281|1281.5|1280.5|1281.5|1281|1280|1279|28487
1613489700000|2021-02-16 15:35:00|1281|1281|1283.5|1282.5|1284|1283.5|1281|1280.5|60884
1613490000000|2021-02-16 15:40:00|1284|1283|1282.5|1281.5|1284|1283.5|1282.5|1281.5|39199
1613490300000|2021-02-16 15:45:00|1282|1281|1281|1280|1283|1282.5|1280.5|1280|67998
1613490600000|2021-02-16 15:50:00|1281.5|1280.5|1281|1280|1282.5|1281.5|1280.5|1279|118127
1613490900000|2021-02-16 15:55:00|1280.5|1280.5|1283|1282|1283|1282.5|1280|1279.5|42180
1613491200000|2021-02-16 16:00:00|1282.5|1281.5|1282.5|1281.5|1283|1282|1281.5|1281|39829
1613491500000|2021-02-16 16:05:00|1282|1281|1282.5|1281.5|1283|1282.5|1281.5|1281|94281
1613491800000|2021-02-16 16:10:00|1283|1282|1282|1281.5|1283.5|1283|1282|1281.5|87579
1613492100000|2021-02-16 16:15:00|1281.5|1281|1282.5|1281.5|1282.5|1282|1281|1280.5|50640
1613548800000|2021-02-17 08:00:00|1290.5|1274|1282|1280.5|1290.5|1284|1281.5|1272|288279
1613549100000|2021-02-17 08:05:00|1282.5|1280|1279|1278|1283|1282|1278.5|1278|172036
1613549400000|2021-02-17 08:10:00|1279.5|1278.5|1276|1275|1280.5|1279.5|1274.5|1273|82486
1613549700000|2021-02-17 08:15:00|1275.5|1274.5|1272|1271|1275.5|1274.5|1271.5|1271|98233
1613550000000|2021-02-17 08:20:00|1271.5|1271.5|1273|1272.5|1275.5|1275|1271.5|1271.5|115674
1613550300000|2021-02-17 08:25:00|1272.5|1272|1273|1272|1274.5|1273.5|1272|1271.5|25792
1613550600000|2021-02-17 08:30:00|1272.5|1271.5|1271|1270|1273|1272.5|1269.5|1269|46870
1613550900000|2021-02-17 08:35:00|1270.5|1269.5|1271|1270|1271|1270|1269.5|1269|37829
1613551200000|2021-02-17 08:40:00|1271.5|1270.5|1271|1270|1271.5|1271|1270.5|1270|28839
1613551500000|2021-02-17 08:45:00|1270.5|1269.5|1267.5|1267|1270.5|1270|1267.5|1267|92873
1613551800000|2021-02-17 08:50:00|1268|1267.5|1272|1271|1272|1271.5|1267.5|1267|65910
1613552100000|2021-02-17 08:55:00|1271.5|1270.5|1273|1272.5|1273.5|1273|1271.5|1270.5|38411
1613552400000|2021-02-17 09:00:00|1273.5|1273|1273|1272|1273.5|1273|1272.5|1272|17895
1613552700000|2021-02-17 09:05:00|1272.5|1271.5|1272|1271|1273|1272|1271.5|1271|36494
1613553000000|2021-02-17 09:10:00|1271.5|1271.5|1269.5|1268.5|1271.5|1271.5|1269.5|1268.5|22301
1613553300000|2021-02-17 09:15:00|1269|1269|1269.5|1268.5|1269.5|1269|1268|1267|29002
1613553600000|2021-02-17 09:20:00|1269|1268|1269.5|1269|1270|1269.5|1268.5|1267.5|33024
1613553900000|2021-02-17 09:25:00|1269|1268.5|1270|1269|1270.5|1270|1269|1268.5|20057
1613554200000|2021-02-17 09:30:00|1269.5|1269.5|1269.5|1269|1270|1269.5|1269|1268.5|38414
1613554500000|2021-02-17 09:35:00|1269|1268.5|1267.5|1267|1269|1268.5|1267|1266|78999
1613554800000|2021-02-17 09:40:00|1268|1267.5|1270.5|1270|1270.5|1270|1267|1266.5|35100
1613555100000|2021-02-17 09:45:00|1270|1269.5|1270|1269|1270.5|1270|1269.5|1269|26355
1613555400000|2021-02-17 09:50:00|1269.5|1269.5|1271|1270|1271|1270.5|1269.5|1269|23059
1613555700000|2021-02-17 09:55:00|1270.5|1269.5|1270|1269.5|1270.5|1269.5|1268.5|1268|51516
1613556000000|2021-02-17 10:00:00|1270.5|1269|1269.5|1269|1270.5|1269.5|1269|1268.5|23340
1613556300000|2021-02-17 10:05:00|1270|1269.5|1271.5|1271|1271.5|1271|1269.5|1269|26795
1613556600000|2021-02-17 10:10:00|1272|1271.5|1273|1272.5|1273|1272.5|1271.5|1271|39864
1613556900000|2021-02-17 10:15:00|1272.5|1272|1272|1271|1273|1272.5|1271|1270.5|45415
1613557200000|2021-02-17 10:20:00|1271.5|1271.5|1272.5|1271.5|1273|1272|1271.5|1271|8465
1613557500000|2021-02-17 10:25:00|1272|1271|1272.5|1271.5|1272.5|1272|1271.5|1271|12397
1613557800000|2021-02-17 10:30:00|1272|1272|1272.5|1272|1273|1272.5|1272|1271.5|17947
1613558100000|2021-02-17 10:35:00|1272|1271.5|1272.5|1271.5|1272.5|1272|1272|1271.5|9369
1613558400000|2021-02-17 10:40:00|1273|1272|1273|1272|1273|1272.5|1272.5|1272|7579
1613558700000|2021-02-17 10:45:00|1272.5|1271.5|1273|1272|1273|1272.5|1272.5|1271.5|20988
1613559000000|2021-02-17 10:50:00|1272.5|1271.5|1272|1271|1273|1272|1271.5|1271|25403
1613559300000|2021-02-17 10:55:00|1271.5|1271.5|1271|1270.5|1272|1271.5|1271|1270.5|7316
1613559600000|2021-02-17 11:00:00|1271.5|1271|1271|1270.5|1272|1271.5|1271|1270.5|14310
1613559900000|2021-02-17 11:05:00|1271.5|1271|1271.5|1270.5|1271.5|1271|1271|1270.5|10498
1613560200000|2021-02-17 11:10:00|1271|1271|1272.5|1271.5|1273.5|1273|1271|1270.5|21991
1613560500000|2021-02-17 11:15:00|1272|1272|1273|1272|1273.5|1272.5|1272|1271.5|13854
1613560800000|2021-02-17 11:20:00|1272.5|1272.5|1273|1272|1273|1272.5|1272.5|1272|9994
1613561100000|2021-02-17 11:25:00|1272.5|1272.5|1274|1273|1274.5|1274|1272.5|1272|60962
1613561400000|2021-02-17 11:30:00|1273.5|1273.5|1274.5|1273.5|1274.5|1274|1273.5|1273.5|9571
1613561700000|2021-02-17 11:35:00|1274|1274|1275|1274|1275|1274.5|1274|1273.5|10352
1613562000000|2021-02-17 11:40:00|1274.5|1273.5|1276|1275|1276|1275.5|1274|1273.5|36348
1613562300000|2021-02-17 11:45:00|1275.5|1275.5|1275.5|1275|1276|1275.5|1275|1274.5|23160
1613562600000|2021-02-17 11:50:00|1275|1274.5|1275.5|1274.5|1275.5|1275|1275|1274.5|22482
1613562900000|2021-02-17 11:55:00|1275|1275|1276.5|1275.5|1276.5|1276|1275|1274.5|27623
1613563200000|2021-02-17 12:00:00|1276|1276|1276|1275.5|1277|1276.5|1276|1275.5|28999
1613563500000|2021-02-17 12:05:00|1276.5|1275.5|1276.5|1275|1277.5|1276|1276|1275|8236
1613563800000|2021-02-17 12:10:00|1277|1275.5|1277|1275.5|1277|1275.5|1276|1274.5|631
1613564100000|2021-02-17 12:15:00|1276.5|1275|1275.5|1274|1276.5|1275.5|1275.5|1274|1885
1613564400000|2021-02-17 12:20:00|1275|1273.5|1274.5|1273|1275.5|1274.5|1274.5|1273|2012
1613564700000|2021-02-17 12:25:00|1275|1273.5|1275|1273.5|1275|1273.5|1275|1273.5|0
1613565000000|2021-02-17 12:30:00|1273.5|1273|1274.5|1274|1274.5|1274|1273.5|1273|31859
1613565300000|2021-02-17 12:35:00|1275|1274.5|1274.5|1273.5|1275.5|1274.5|1274|1273.5|14139
1613565600000|2021-02-17 12:40:00|1274|1273|1274|1273.5|1274.5|1274|1274|1273|13788
1613565900000|2021-02-17 12:45:00|1273.5|1273|1274|1273|1274|1273.5|1273.5|1273|11706
1613566200000|2021-02-17 12:50:00|1273.5|1273.5|1274|1273|1274|1273.5|1273.5|1273|13189
1613566500000|2021-02-17 12:55:00|1273.5|1273.5|1274|1273|1274|1273.5|1273.5|1273|87741
1613566800000|2021-02-17 13:00:00|1273.5|1273.5|1274|1273|1274|1273.5|1273.5|1273|17490
1613567100000|2021-02-17 13:05:00|1273.5|1272.5|1275|1274|1275|1274.5|1273|1272.5|50560
1613567400000|2021-02-17 13:10:00|1275.5|1274.5|1276.5|1275.5|1276.5|1276|1274.5|1274|39809
1613567700000|2021-02-17 13:15:00|1276|1275|1275.5|1274.5|1276|1275.5|1275|1274.5|28775
1613568000000|2021-02-17 13:20:00|1275|1275|1275.5|1274.5|1275.5|1275|1275|1274.5|14658
1613568300000|2021-02-17 13:25:00|1275|1275|1276.5|1275.5|1276.5|1276|1275|1274.5|39302
1613568600000|2021-02-17 13:30:00|1276|1276|1277|1276|1278|1277.5|1276|1275.5|45052
1613568900000|2021-02-17 13:35:00|1276.5|1276.5|1279.5|1279|1280|1279|1276.5|1276|66847
1613569200000|2021-02-17 13:40:00|1280|1279.5|1282.5|1281.5|1282.5|1282|1279.5|1279|83317
1613569500000|2021-02-17 13:45:00|1282|1282|1279|1278|1282.5|1282|1279|1278|91937
1613569800000|2021-02-17 13:50:00|1278.5|1278.5|1276.5|1275.5|1279.5|1279|1275.5|1275|48032
1613570100000|2021-02-17 13:55:00|1276|1275|1276.5|1275.5|1277|1276.5|1276|1275|48150
1613570400000|2021-02-17 14:00:00|1276|1275|1277.5|1276.5|1278|1277.5|1275.5|1275|54993
1613570700000|2021-02-17 14:05:00|1277|1277|1275.5|1274.5|1277.5|1277|1274.5|1274|74382
1613571000000|2021-02-17 14:10:00|1275|1275|1275|1274|1276|1275.5|1274.5|1274|35210
1613571300000|2021-02-17 14:15:00|1274.5|1274.5|1276|1275|1276|1275.5|1274.5|1274|34964
1613571600000|2021-02-17 14:20:00|1275.5|1275.5|1275.5|1275|1276.5|1276|1275|1274.5|29704
1613571900000|2021-02-17 14:25:00|1276|1274.5|1275.5|1274.5|1276|1275.5|1274.5|1274|55242
1613572200000|2021-02-17 14:30:00|1275|1275|1276|1275|1276|1275.5|1273.5|1273|119689
1613572500000|2021-02-17 14:35:00|1275.5|1274.5|1271.5|1270.5|1276|1275.5|1271|1270|335312
1613572800000|2021-02-17 14:40:00|1272|1271|1274|1273|1275|1274|1271.5|1270.5|49271
1613573100000|2021-02-17 14:45:00|1273.5|1273.5|1277|1276.5|1277.5|1277|1273.5|1273|90579
1613573400000|2021-02-17 14:50:00|1277.5|1277|1277.5|1276.5|1280|1279.5|1277.5|1276.5|82534
1613573700000|2021-02-17 14:55:00|1277|1277|1276.5|1275.5|1278|1277.5|1276|1275|83585
1613574000000|2021-02-17 15:00:00|1277|1276|1275.5|1274.5|1277.5|1276.5|1275.5|1274.5|58862
1613574300000|2021-02-17 15:05:00|1275|1274|1277.5|1276.5|1277.5|1277|1273.5|1273|58342
1613574600000|2021-02-17 15:10:00|1277|1277|1275|1274.5|1277|1277|1275|1274|36144
1613574900000|2021-02-17 15:15:00|1274.5|1274|1273.5|1272.5|1275.5|1275|1273|1272.5|106224
1613575200000|2021-02-17 15:20:00|1274|1273|1270|1269.5|1274|1273.5|1270|1269.5|156473
1613575500000|2021-02-17 15:25:00|1269.5|1269|1269|1268|1270|1269|1267.5|1266.5|57587
1613575800000|2021-02-17 15:30:00|1268.5|1268.5|1270|1269|1271|1270|1266.5|1266|87562
1613576100000|2021-02-17 15:35:00|1270.5|1269.5|1270.5|1270|1271.5|1271|1269.5|1269|40510
1613576400000|2021-02-17 15:40:00|1271|1270.5|1270|1269|1271.5|1271|1269.5|1268.5|39003
1613576700000|2021-02-17 15:45:00|1269.5|1269.5|1273.5|1272.5|1273.5|1273|1269.5|1269|136142
1613577000000|2021-02-17 15:50:00|1273|1273|1271.5|1270.5|1273.5|1273|1270.5|1270|40352
1613577300000|2021-02-17 15:55:00|1271|1271|1270|1269.5|1272.5|1272|1270|1269|61252
1613577600000|2021-02-17 16:00:00|1270.5|1270|1269|1268|1271|1270|1268.5|1268|69469
1613577900000|2021-02-17 16:05:00|1268.5|1267.5|1268|1267|1268.5|1268|1267|1266.5|104386
1613578200000|2021-02-17 16:10:00|1267.5|1267.5|1267|1266.5|1268|1267.5|1265.5|1264.5|123054
1613578500000|2021-02-17 16:15:00|1266.5|1266|1265|1264|1267|1266|1264.5|1264|86974
1613635200000|2021-02-18 08:00:00|1255|1251.5|1262|1260|1262|1260|1248|1245|170442
1613635500000|2021-02-18 08:05:00|1262.5|1260.5|1263.5|1262|1267|1265.5|1262.5|1260.5|83052
1613635800000|2021-02-18 08:10:00|1264|1263|1268.5|1267|1270|1268|1264|1263|122280
1613636100000|2021-02-18 08:15:00|1269|1267.5|1261|1260|1269|1267.5|1261|1260|93882
1613636400000|2021-02-18 08:20:00|1261.5|1260.5|1261|1260|1263|1261.5|1260|1259|103079
1613636700000|2021-02-18 08:25:00|1261.5|1259.5|1258|1257|1261.5|1259.5|1257|1255.5|59046
1613637000000|2021-02-18 08:30:00|1258.5|1257.5|1261|1259.5|1263.5|1262|1258.5|1257.5|62951
1613637300000|2021-02-18 08:35:00|1260|1260|1262|1260.5|1263.5|1263|1260|1260|76417
1613637600000|2021-02-18 08:40:00|1262.5|1261|1265|1264|1265|1264|1262.5|1261|29765
1613637900000|2021-02-18 08:45:00|1264.5|1263.5|1266|1265|1266|1265|1264|1263.5|49823
1613638200000|2021-02-18 08:50:00|1265.5|1264.5|1266.5|1265.5|1266.5|1266|1265.5|1264.5|34020
1613638500000|2021-02-18 08:55:00|1267|1266|1268.5|1268|1268.5|1268|1267|1266|31558
1613638800000|2021-02-18 09:00:00|1268|1267.5|1268.5|1267.5|1269.5|1268.5|1268|1267|22305
1613639100000|2021-02-18 09:05:00|1268|1267|1266|1265|1268|1267|1265|1264.5|36376
1613639400000|2021-02-18 09:10:00|1265.5|1264.5|1265.5|1264.5|1267|1266.5|1264.5|1264|42122
1613639700000|2021-02-18 09:15:00|1266|1265|1265|1264|1266|1265|1264|1263.5|60729
1613640000000|2021-02-18 09:20:00|1265.5|1264.5|1267|1266|1267.5|1267|1264.5|1263.5|51651
1613640300000|2021-02-18 09:25:00|1266.5|1266.5|1265.5|1264.5|1266.5|1266.5|1264|1263.5|54789
1613640600000|2021-02-18 09:30:00|1266|1265|1264.5|1263.5|1266|1265|1263.5|1263|98477
1613640900000|2021-02-18 09:35:00|1264|1264|1266.5|1265.5|1267|1266.5|1264|1264|40286
1613641200000|2021-02-18 09:40:00|1266|1265|1268|1266.5|1269|1267.5|1265.5|1264.5|39680
1613641500000|2021-02-18 09:45:00|1267.5|1267|1270.5|1269|1270.5|1269.5|1267.5|1266.5|24219
1613641800000|2021-02-18 09:50:00|1270|1269.5|1267.5|1267|1270.5|1269.5|1267.5|1266.5|81985
1613642100000|2021-02-18 09:55:00|1268|1266.5|1265.5|1265|1268.5|1266.5|1265|1264|36287
1613642400000|2021-02-18 10:00:00|1266|1265.5|1267|1266|1268|1267.5|1266|1265.5|61027
1613642700000|2021-02-18 10:05:00|1266.5|1266.5|1264.5|1263.5|1266.5|1266.5|1264|1263.5|32347
1613643000000|2021-02-18 10:10:00|1264|1264|1264.5|1263.5|1264.5|1264|1264|1263.5|40107
1613643300000|2021-02-18 10:15:00|1264|1264|1263.5|1263|1264|1264|1262.5|1261.5|238403
1613643600000|2021-02-18 10:20:00|1264|1262.5|1263|1262|1264|1263|1262|1261.5|44783
1613643900000|2021-02-18 10:25:00|1263.5|1262.5|1261|1260|1263.5|1262.5|1260.5|1260|23164
1613644200000|2021-02-18 10:30:00|1261.5|1260.5|1261|1260|1262.5|1261.5|1260|1259|36299
1613644500000|2021-02-18 10:35:00|1260.5|1259.5|1260.5|1259.5|1261.5|1261|1260|1259.5|34709
1613644800000|2021-02-18 10:40:00|1261|1260|1259|1258.5|1261|1260.5|1259|1258|26352
1613645100000|2021-02-18 10:45:00|1259.5|1258|1256|1255.5|1259.5|1258|1255.5|1255|274892
1613645400000|2021-02-18 10:50:00|1255.5|1255|1256|1255|1256.5|1256|1254|1253|75005
1613645700000|2021-02-18 10:55:00|1255.5|1254.5|1254|1253.5|1255.5|1254.5|1254|1253.5|36755
1613646000000|2021-02-18 11:00:00|1253.5|1253|1250|1249.5|1254|1253|1249|1248.5|291446
1613646300000|2021-02-18 11:05:00|1249.5|1249|1254|1253|1255|1253.5|1249.5|1248.5|74231
1613646600000|2021-02-18 11:10:00|1254.5|1253.5|1253|1252.5|1255.5|1255|1253|1252|32227
1613646900000|2021-02-18 11:15:00|1252.5|1252|1252.5|1251.5|1253.5|1253|1252|1251|29081
1613647200000|2021-02-18 11:20:00|1252|1251|1253|1252.5|1254.5|1253.5|1251.5|1251|55412
1613647500000|2021-02-18 11:25:00|1252.5|1252|1252|1251|1253|1252|1251.5|1251|25723
1613647800000|2021-02-18 11:30:00|1251.5|1250.5|1251|1250|1252|1250.5|1251|1250|7865
1613648100000|2021-02-18 11:35:00|1250.5|1249.5|1248.5|1247.5|1250.5|1249.5|1248|1247.5|50507
1613648400000|2021-02-18 11:40:00|1248|1247|1248|1247|1248.5|1247.5|1246.5|1246|37137
1613648700000|2021-02-18 11:45:00|1248.5|1247.5|1249|1248|1250|1249.5|1247.5|1246.5|70793
1613649000000|2021-02-18 11:50:00|1249.5|1248.5|1250.5|1249.5|1250.5|1250|1249.5|1248|18162
1613649300000|2021-02-18 11:55:00|1250|1250|1252|1251|1252|1251.5|1250|1249.5|33302
1613649600000|2021-02-18 12:00:00|1251.5|1250.5|1252|1251.5|1253|1252|1251.5|1250.5|85884
1613649900000|2021-02-18 12:05:00|1251.5|1251|1252|1251.5|1253|1252|1251.5|1250.5|14369
1613650200000|2021-02-18 12:10:00|1252.5|1252|1252|1251.5|1253|1252.5|1251.5|1251|11549
1613650500000|2021-02-18 12:15:00|1252.5|1252|1252|1251.5|1252.5|1252|1251.5|1251|26888
1613650800000|2021-02-18 12:20:00|1251.5|1251|1253.5|1253|1253.5|1253|1251.5|1251|25696
1613651100000|2021-02-18 12:25:00|1253|1252.5|1255|1254.5|1255.5|1254.5|1252.5|1252|51812
1613651400000|2021-02-18 12:30:00|1255.5|1254|1258|1257|1258|1257|1255.5|1254|33028
1613651700000|2021-02-18 12:35:00|1258.5|1257.5|1261.5|1260.5|1262|1261|1258|1257|83548
1613652000000|2021-02-18 12:40:00|1261|1260|1261|1260.5|1262|1261|1260.5|1259.5|48432
1613652300000|2021-02-18 12:45:00|1261.5|1260|1259.5|1259|1261.5|1261|1259.5|1259|17218
1613652600000|2021-02-18 12:50:00|1260|1258.5|1259.5|1258.5|1260|1259|1259|1258.5|17950
1613652900000|2021-02-18 12:55:00|1259|1258|1257|1256|1259|1258|1256.5|1255.5|32271
1613653200000|2021-02-18 13:00:00|1257.5|1256.5|1258|1257|1259|1258|1257|1256|10736
1613653500000|2021-02-18 13:05:00|1258.5|1257.5|1257|1256|1258.5|1257.5|1256.5|1255.5|22323
1613653800000|2021-02-18 13:10:00|1257.5|1256.5|1259|1258|1259|1258|1256.5|1255.5|18203
1613654100000|2021-02-18 13:15:00|1258.5|1257.5|1258.5|1257.5|1258.5|1257.5|1257|1256|19517
1613654400000|2021-02-18 13:20:00|1258|1257|1259|1258|1259|1258|1257|1256.5|24557
1613654700000|2021-02-18 13:25:00|1258.5|1258.5|1259|1258.5|1259.5|1258.5|1258.5|1257.5|9838
1613655000000|2021-02-18 13:30:00|1258.5|1258|1257.5|1257|1259.5|1258.5|1257.5|1256.5|24926
1613655300000|2021-02-18 13:35:00|1257|1256.5|1253.5|1252.5|1257|1256.5|1253|1252.5|48517
1613655600000|2021-02-18 13:40:00|1253|1253|1253.5|1252.5|1256|1255|1252.5|1252|42938
1613655900000|2021-02-18 13:45:00|1253|1252|1251.5|1251|1254.5|1253.5|1251.5|1251|41058
1613656200000|2021-02-18 13:50:00|1251|1250.5|1252|1251|1253.5|1253|1251|1250.5|33981
1613656500000|2021-02-18 13:55:00|1251.5|1251.5|1251|1250|1252|1251.5|1251|1250|26169
1613656800000|2021-02-18 14:00:00|1251.5|1250.5|1249.5|1248.5|1251.5|1250.5|1248|1247|50322
1613657100000|2021-02-18 14:05:00|1250|1249|1249.5|1248.5|1250|1249.5|1249|1248|20876
1613657400000|2021-02-18 14:10:00|1249|1248|1248.5|1248|1251|1250|1248|1247|31113
1613657700000|2021-02-18 14:15:00|1249|1248.5|1249|1248|1250.5|1249.5|1248.5|1247.5|24902
1613658000000|2021-02-18 14:20:00|1249.5|1248.5|1250|1249|1250.5|1249.5|1249.5|1248.5|29490
1613658300000|2021-02-18 14:25:00|1250.5|1249.5|1251|1250|1251.5|1251|1249.5|1249|68302
1613658600000|2021-02-18 14:30:00|1250.5|1249.5|1247.5|1246.5|1251|1249.5|1246|1245.5|187650
1613658900000|2021-02-18 14:35:00|1248|1247|1246|1245|1251.5|1250.5|1245.5|1245|175476
1613659200000|2021-02-18 14:40:00|1246.5|1245.5|1243|1242.5|1246.5|1245.5|1242|1241|263774
1613659500000|2021-02-18 14:45:00|1242.5|1242|1244|1243|1245.5|1245|1242|1241.5|84043
1613659800000|2021-02-18 14:50:00|1243.5|1242.5|1245.5|1244|1245.5|1245|1242.5|1241.5|70463
1613660100000|2021-02-18 14:55:00|1245|1244.5|1246.5|1245.5|1247|1246|1245|1244|69579
1613660400000|2021-02-18 15:00:00|1246|1246|1246|1245|1247|1246.5|1245|1244.5|46032
1613660700000|2021-02-18 15:05:00|1245.5|1244.5|1241.5|1240.5|1246|1244.5|1241|1240.5|168151
1613661000000|2021-02-18 15:10:00|1242|1241|1238.5|1238|1242|1241.5|1238.5|1238|151624
1613661300000|2021-02-18 15:15:00|1238|1237.5|1233.5|1232.5|1238.5|1237.5|1233|1232|167049
1613661600000|2021-02-18 15:20:00|1234|1233|1229.5|1228.5|1235|1234.5|1229.5|1228|180224
1613661900000|2021-02-18 15:25:00|1229|1228|1231|1230|1231.5|1230|1225.5|1225|198696
1613662200000|2021-02-18 15:30:00|1230.5|1229.5|1226.5|1225.5|1232.5|1231.5|1226|1225.5|200440
1613662500000|2021-02-18 15:35:00|1227|1226|1228|1227|1229.5|1228.5|1227|1226|79376
1613662800000|2021-02-18 15:40:00|1227.5|1227.5|1226.5|1225.5|1228|1227.5|1224.5|1224|111003
1613663100000|2021-02-18 15:45:00|1226|1226|1228.5|1227.5|1228.5|1227.5|1224.5|1224|121164
1613663400000|2021-02-18 15:50:00|1228|1228|1232|1231.5|1232|1231.5|1228|1227.5|137784
1613663700000|2021-02-18 15:55:00|1231.5|1231|1230|1229.5|1234|1233|1229.5|1229|194255
1613664000000|2021-02-18 16:00:00|1230.5|1229|1229.5|1229|1230.5|1230|1229|1228|117914
1613664300000|2021-02-18 16:05:00|1229|1228.5|1229|1228.5|1229.5|1229|1227.5|1227|525172
1613664600000|2021-02-18 16:10:00|1229.5|1229|1230|1229.5|1230|1229.5|1228.5|1228|174395
1613664900000|2021-02-18 16:15:00|1230.5|1230|1233|1232|1233.5|1233|1230.5|1230|190234
1613721600000|2021-02-19 08:00:00|1256.5|1225|1242.5|1241|1256.5|1246.5|1241.5|1225|1100666
1613721900000|2021-02-19 08:05:00|1243|1241.5|1244|1243|1245.5|1244.5|1243|1241.5|85039
1613722200000|2021-02-19 08:10:00|1244.5|1243.5|1241.5|1240.5|1245|1244|1241.5|1240.5|75412
1613722500000|2021-02-19 08:15:00|1242|1241|1243|1242|1244|1242.5|1240|1238|114213
1613722800000|2021-02-19 08:20:00|1242.5|1241.5|1241|1240|1242.5|1241.5|1240.5|1240|66334
1613723100000|2021-02-19 08:25:00|1240.5|1239.5|1239.5|1238|1241.5|1241|1239.5|1238|33605
1613723400000|2021-02-19 08:30:00|1240|1238.5|1240|1239|1241.5|1240.5|1238|1237|120492
1613723700000|2021-02-19 08:35:00|1239.5|1238.5|1240.5|1239.5|1241|1240|1239|1238.5|73036
1613724000000|2021-02-19 08:40:00|1241|1240|1239.5|1238.5|1242|1241|1239|1238|80851
1613724300000|2021-02-19 08:45:00|1239|1238|1240.5|1239.5|1241|1240|1238|1236.5|110017
1613724600000|2021-02-19 08:50:00|1241|1240|1246|1245|1246|1245|1241|1240|119334
1613724900000|2021-02-19 08:55:00|1246.5|1245.5|1252|1251|1252|1251|1246.5|1245.5|213531
1613725200000|2021-02-19 09:00:00|1251.5|1250.5|1247|1246|1251.5|1250.5|1247|1246|128548
1613725500000|2021-02-19 09:05:00|1246.5|1245.5|1247.5|1246.5|1249.5|1249|1246|1245.5|190043
1613725800000|2021-02-19 09:10:00|1247|1247|1249|1248|1250|1249|1247|1247|39932
1613726100000|2021-02-19 09:15:00|1248.5|1247.5|1247.5|1246.5|1249|1247.5|1246|1245.5|81204
1613726400000|2021-02-19 09:20:00|1247|1247|1248.5|1247.5|1249|1248|1246.5|1246|44140
1613726700000|2021-02-19 09:25:00|1248|1247|1246.5|1245.5|1248.5|1247.5|1245.5|1245|31017
1613727000000|2021-02-19 09:30:00|1247|1246|1250.5|1249.5|1251|1250|1246.5|1246|299276
1613727300000|2021-02-19 09:35:00|1251|1250|1253.5|1252.5|1253.5|1252.5|1251|1250|345674
1613727600000|2021-02-19 09:40:00|1254|1253|1253|1252|1254.5|1253.5|1252.5|1251.5|72972
1613727900000|2021-02-19 09:45:00|1252.5|1252.5|1252|1251.5|1254|1253.5|1252|1251|55629
1613728200000|2021-02-19 09:50:00|1251.5|1251|1253|1252|1253|1252.5|1251|1250|34876
1613728500000|2021-02-19 09:55:00|1252.5|1251.5|1251.5|1250.5|1253|1251.5|1251.5|1250.5|41323
1613728800000|2021-02-19 10:00:00|1251|1249.5|1254|1253|1254|1253|1250|1249.5|55267
1613729100000|2021-02-19 10:05:00|1253.5|1253.5|1253|1252|1254|1253.5|1252.5|1251.5|38207
1613729400000|2021-02-19 10:10:00|1252.5|1251.5|1254|1253|1254|1253.5|1251.5|1250.5|124545
1613729700000|2021-02-19 10:15:00|1253.5|1252.5|1253.5|1252.5|1255|1254|1253|1252.5|51625
1613730000000|2021-02-19 10:20:00|1253|1253|1253|1252.5|1255|1254.5|1252.5|1252|41035
1613730300000|2021-02-19 10:25:00|1252.5|1252|1253.5|1252.5|1255|1254.5|1252|1251.5|45038
1613730600000|2021-02-19 10:30:00|1253|1253|1253|1252|1254|1253.5|1252.5|1252|52396
1613730900000|2021-02-19 10:35:00|1252.5|1251.5|1251.5|1251|1252.5|1251.5|1250.5|1250|34205
1613731200000|2021-02-19 10:40:00|1252|1251.5|1253|1252|1253|1252.5|1251.5|1251|52513
1613731500000|2021-02-19 10:45:00|1252.5|1252.5|1257|1256.5|1257|1256.5|1252.5|1252|69067
1613731800000|2021-02-19 10:50:00|1257.5|1257|1255.5|1254.5|1258|1257|1254|1253|179970
1613732100000|2021-02-19 10:55:00|1255|1255|1254.5|1253.5|1256.5|1256|1253.5|1252.5|103659
1613732400000|2021-02-19 11:00:00|1254|1254|1255|1254|1258|1257|1253.5|1253|116788
1613732700000|2021-02-19 11:05:00|1254.5|1253.5|1254|1253|1254.5|1254|1252.5|1252|30950
1613733000000|2021-02-19 11:10:00|1253.5|1252.5|1252|1251.5|1254|1253.5|1252|1251.5|45211
1613733300000|2021-02-19 11:15:00|1252.5|1251|1250.5|1250|1252.5|1252|1250.5|1249.5|61753
1613733600000|2021-02-19 11:20:00|1250|1249.5|1249|1248.5|1250|1249.5|1248|1247|33199
1613733900000|2021-02-19 11:25:00|1249.5|1249|1250.5|1249.5|1251|1250.5|1249.5|1248.5|18767
1613734200000|2021-02-19 11:30:00|1250|1250|1248.5|1247.5|1250|1250|1248|1247.5|26137
1613734500000|2021-02-19 11:35:00|1249|1248|1248.5|1247.5|1249.5|1249|1247.5|1247|25563
1613734800000|2021-02-19 11:40:00|1248|1247|1248|1247.5|1248.5|1247.5|1247|1246.5|19153
1613735100000|2021-02-19 11:45:00|1248.5|1248|1249.5|1248.5|1249.5|1249|1248|1248|14631
1613735400000|2021-02-19 11:50:00|1249|1248|1247.5|1246.5|1249|1248|1246|1245|41385
1613735700000|2021-02-19 11:55:00|1247|1246|1248|1247|1248|1247.5|1247|1246|3903
1613736000000|2021-02-19 12:00:00|1247.5|1247.5|1248.5|1247.5|1248.5|1248|1247.5|1247|14249
1613736300000|2021-02-19 12:05:00|1248|1248|1249|1248.5|1250|1249.5|1248|1248|24504
1613736600000|2021-02-19 12:10:00|1249.5|1248|1249.5|1248.5|1249.5|1248.5|1248.5|1248|12008
1613736900000|2021-02-19 12:15:00|1249|1249|1249|1248.5|1250.5|1250|1249|1248.5|25365
1613737200000|2021-02-19 12:20:00|1248.5|1248|1249|1248|1249.5|1248.5|1248.5|1248|13995
1613737500000|2021-02-19 12:25:00|1248.5|1248.5|1250.5|1249.5|1250.5|1250|1248.5|1248.5|8323
1613737800000|2021-02-19 12:30:00|1251|1250|1252|1251|1252.5|1251.5|1251|1250|36718
1613738100000|2021-02-19 12:35:00|1251.5|1250.5|1252.5|1251.5|1252.5|1252|1251.5|1250.5|15109
1613738400000|2021-02-19 12:40:00|1252|1251|1252|1251|1252.5|1252|1251.5|1251|26742
1613738700000|2021-02-19 12:45:00|1251.5|1251.5|1252|1251|1252.5|1251.5|1251.5|1251|6872
1613739000000|2021-02-19 12:50:00|1252.5|1251.5|1253|1252|1253|1252.5|1252|1251.5|33147
1613739300000|2021-02-19 12:55:00|1253.5|1252.5|1252.5|1252|1254|1253.5|1252.5|1251.5|39856
1613739600000|2021-02-19 13:00:00|1253|1252.5|1254.5|1253.5|1254.5|1253.5|1253|1252.5|8435
1613739900000|2021-02-19 13:05:00|1254|1254|1255.5|1255|1256|1255.5|1253.5|1253|47772
1613740200000|2021-02-19 13:10:00|1256|1255.5|1257.5|1256.5|1257.5|1256.5|1255.5|1255|14072
1613740500000|2021-02-19 13:15:00|1257|1257|1255.5|1254.5|1257.5|1257|1255.5|1254.5|28440
1613740800000|2021-02-19 13:20:00|1255|1255|1256.5|1256|1257|1256|1255|1254.5|17343
1613741100000|2021-02-19 13:25:00|1257|1256.5|1259.5|1258.5|1259.5|1259|1257|1256.5|46399
1613741400000|2021-02-19 13:30:00|1260|1259|1260.5|1259.5|1260.5|1260|1259|1258.5|106223
1613741700000|2021-02-19 13:35:00|1260|1259|1258|1257.5|1260|1259.5|1258|1257.5|31580
1613742000000|2021-02-19 13:40:00|1257.5|1257|1258|1257.5|1258|1257.5|1257|1256.5|31606
1613742300000|2021-02-19 13:45:00|1257.5|1257|1258|1257.5|1258.5|1258|1257|1256|44751
1613742600000|2021-02-19 13:50:00|1257.5|1257|1257.5|1256.5|1257.5|1257|1256.5|1256|22926
1613742900000|2021-02-19 13:55:00|1258|1257|1259|1258.5|1259.5|1258.5|1257|1256.5|53028
1613743200000|2021-02-19 14:00:00|1259.5|1258|1258|1257|1259.5|1258.5|1257.5|1257|30769
1613743500000|2021-02-19 14:05:00|1257.5|1257.5|1258|1257|1258|1257.5|1257|1256.5|14784
1613743800000|2021-02-19 14:10:00|1257.5|1256.5|1259|1258|1259|1258.5|1257.5|1256.5|33443
1613744100000|2021-02-19 14:15:00|1258.5|1258.5|1258|1257.5|1259|1258.5|1257|1256.5|21178
1613744400000|2021-02-19 14:20:00|1257.5|1257|1258.5|1257.5|1258.5|1258|1257.5|1257|24629
1613744700000|2021-02-19 14:25:00|1258|1258|1258|1257|1259|1258.5|1256.5|1256|39727
1613745000000|2021-02-19 14:30:00|1257.5|1256.5|1259|1258|1259.5|1259|1256|1255.5|112266
1613745300000|2021-02-19 14:35:00|1258.5|1258.5|1259|1258.5|1259.5|1259|1257|1256.5|92072
1613745600000|2021-02-19 14:40:00|1259.5|1259|1259|1258.5|1259.5|1259|1258|1257.5|109315
1613745900000|2021-02-19 14:45:00|1259.5|1259|1259.5|1259|1262|1261.5|1258|1257.5|250793
1613746200000|2021-02-19 14:50:00|1259|1258.5|1261.5|1261|1262|1261|1259|1258|29281
1613746500000|2021-02-19 14:55:00|1262|1260.5|1263|1262|1264|1263|1261.5|1260.5|131125
1613746800000|2021-02-19 15:00:00|1262|1261.5|1262|1261|1263|1262|1259.5|1258.5|63936
1613747100000|2021-02-19 15:05:00|1261.5|1261.5|1263|1262|1263|1262.5|1261|1260.5|43898
1613747400000|2021-02-19 15:10:00|1262.5|1261.5|1262|1261|1263|1262|1261|1260|113329
1613747700000|2021-02-19 15:15:00|1262.5|1261.5|1264|1263.5|1264|1263.5|1262|1261|66986
1613748000000|2021-02-19 15:20:00|1263.5|1263|1265|1264|1265|1264|1263|1262.5|107812
1613748300000|2021-02-19 15:25:00|1264|1264.5|1263.5|1262.5|1265|1264.5|1263|1262.5|89080
1613748600000|2021-02-19 15:30:00|1263|1263|1260.5|1260|1263|1263|1260|1259|81082
1613748900000|2021-02-19 15:35:00|1261|1260.5|1262|1261.5|1262.5|1261.5|1261|1260|28934
1613749200000|2021-02-19 15:40:00|1262.5|1262|1261.5|1260.5|1263|1262.5|1261|1260.5|114090
1613749500000|2021-02-19 15:45:00|1262|1261|1261.5|1260.5|1262.5|1262|1261|1260|47558
1613749800000|2021-02-19 15:50:00|1262|1261|1262|1261|1264|1263.5|1261|1260.5|198988
1613750100000|2021-02-19 15:55:00|1262.5|1261.5|1262.5|1261.5|1264.5|1264|1262|1261|54955
1613750400000|2021-02-19 16:00:00|1263|1262|1261.5|1260.5|1263|1262|1261|1260.5|62109
1613750700000|2021-02-19 16:05:00|1262|1261|1262.5|1262|1263|1262.5|1261.5|1260.5|65138
1613751000000|2021-02-19 16:10:00|1262|1261.5|1261|1260.5|1262|1261.5|1260.5|1260|67190
1613751300000|2021-02-19 16:15:00|1261.5|1261|1260.5|1259.5|1262|1261.5|1260.5|1259.5|54621
1613980800000|2021-02-22 08:00:00|1270.5|1252.5|1262.5|1261.5|1270.5|1263|1260|1248|161057
1613981100000|2021-02-22 08:05:00|1262|1261|1262|1261.5|1262.5|1261.5|1257|1256|99629
1613981400000|2021-02-22 08:10:00|1262.5|1261|1260.5|1259.5|1263|1262|1258.5|1257.5|77018
1613981700000|2021-02-22 08:15:00|1260|1259|1257.5|1256.5|1260.5|1260|1255.5|1255|115137
1613982000000|2021-02-22 08:20:00|1257|1256|1254.5|1253.5|1257.5|1257|1254|1253.5|83789
1613982300000|2021-02-22 08:25:00|1254|1253|1255.5|1255|1257|1256.5|1252.5|1252|75141
1613982600000|2021-02-22 08:30:00|1255|1254.5|1257|1256|1258|1257|1253.5|1253|125967
1613982900000|2021-02-22 08:35:00|1256.5|1255.5|1259.5|1258.5|1260|1259|1255|1254|40636
1613983200000|2021-02-22 08:40:00|1259|1258|1258|1257.5|1259.5|1259|1257.5|1256.5|45593
1613983500000|2021-02-22 08:45:00|1258.5|1258|1257.5|1256.5|1258.5|1258|1255.5|1255|43540
1613983800000|2021-02-22 08:50:00|1257|1257|1259|1258|1259|1258.5|1257|1256.5|32301
1613984100000|2021-02-22 08:55:00|1258.5|1257.5|1260|1259|1260|1259.5|1257|1256|69047
1613984400000|2021-02-22 09:00:00|1259.5|1259.5|1261.5|1261|1262|1261.5|1258.5|1258|62162
1613984700000|2021-02-22 09:05:00|1261|1260.5|1260|1259.5|1262|1261.5|1259|1258|78230
1613985000000|2021-02-22 09:10:00|1260.5|1260|1260.5|1259.5|1260.5|1260|1258.5|1258|68344
1613985300000|2021-02-22 09:15:00|1260|1260|1260|1259.5|1260.5|1260|1259.5|1259|63299
1613985600000|2021-02-22 09:20:00|1260.5|1260|1258.5|1258|1261|1260.5|1257.5|1257|69545
1613985900000|2021-02-22 09:25:00|1258|1257.5|1255|1254|1259|1258.5|1255|1254|33829
1613986200000|2021-02-22 09:30:00|1254.5|1254.5|1255|1254|1256|1255.5|1254|1253.5|22340
1613986500000|2021-02-22 09:35:00|1254.5|1254.5|1253.5|1252.5|1255|1254.5|1253|1252|60862
1613986800000|2021-02-22 09:40:00|1253|1253|1252.5|1251.5|1253.5|1253|1251.5|1251|30243
1613987100000|2021-02-22 09:45:00|1252|1251|1253.5|1252.5|1254|1253.5|1251.5|1251|34101
1613987400000|2021-02-22 09:50:00|1253|1253|1253.5|1253|1253.5|1253|1252.5|1252|25582
1613987700000|2021-02-22 09:55:00|1254|1253.5|1256.5|1255.5|1257.5|1256.5|1254|1253|47693
1613988000000|2021-02-22 10:00:00|1256|1256|1258.5|1257.5|1258.5|1258|1256|1255.5|44694
1613988300000|2021-02-22 10:05:00|1258|1257|1257.5|1257|1258.5|1258|1257.5|1257|50219
1613988600000|2021-02-22 10:10:00|1257|1256.5|1258.5|1258|1259.5|1259|1257|1256.5|44758
1613988900000|2021-02-22 10:15:00|1259|1257.5|1258|1257.5|1259.5|1259|1258|1257.5|32965
1613989200000|2021-02-22 10:20:00|1258.5|1258|1258.5|1258|1258.5|1258|1257.5|1257|35698
1613989500000|2021-02-22 10:25:00|1258|1257.5|1259|1258|1259.5|1259|1258|1257.5|22396
1613989800000|2021-02-22 10:30:00|1259.5|1258.5|1259.5|1259|1260|1259|1259|1258.5|13266
1613990100000|2021-02-22 10:35:00|1259|1258.5|1259.5|1258.5|1259.5|1259|1258.5|1258|11414
1613990400000|2021-02-22 10:40:00|1259|1259|1259.5|1259|1260|1259.5|1259|1258.5|9581
1613990700000|2021-02-22 10:45:00|1259|1258.5|1259.5|1258.5|1260|1259.5|1259|1258.5|28981
1613991000000|2021-02-22 10:50:00|1259|1259|1258|1257.5|1259.5|1259|1258|1257.5|24003
1613991300000|2021-02-22 10:55:00|1258.5|1258|1259|1258|1259|1258.5|1258|1257.5|29244
1613991600000|2021-02-22 11:00:00|1259.5|1258.5|1261.5|1260.5|1261.5|1261|1259|1258.5|44174
1613991900000|2021-02-22 11:05:00|1261|1260|1262|1261|1262|1261.5|1260.5|1260|39140
1613992200000|2021-02-22 11:10:00|1261.5|1261.5|1262|1261.5|1262.5|1262|1261|1260|13802
1613992500000|2021-02-22 11:15:00|1261.5|1261|1263|1262|1263|1262.5|1261.5|1261|15797
1613992800000|2021-02-22 11:20:00|1262.5|1261.5|1263|1262.5|1263.5|1263|1262|1261.5|35302
1613993100000|2021-02-22 11:25:00|1262.5|1262|1261.5|1260.5|1263|1262.5|1261|1260.5|34397
1613993400000|2021-02-22 11:30:00|1262|1261|1261|1260.5|1262|1261.5|1260.5|1260|18831
1613993700000|2021-02-22 11:35:00|1260.5|1260|1261.5|1261|1262|1261|1260|1259.5|7724
1613994000000|2021-02-22 11:40:00|1261|1260.5|1263|1262.5|1263.5|1263|1261|1260.5|37075
1613994300000|2021-02-22 11:45:00|1262.5|1262|1263|1262.5|1263.5|1263|1262.5|1261.5|18974
1613994600000|2021-02-22 11:50:00|1262.5|1262|1263|1262|1263.5|1263|1262.5|1262|32065
1613994900000|2021-02-22 11:55:00|1263.5|1262.5|1263.5|1262.5|1263.5|1263|1262.5|1262|28650
1613995200000|2021-02-22 12:00:00|1263|1263|1266|1265|1266|1265.5|1263|1263|276400
1613995500000|2021-02-22 12:05:00|1265.5|1264.5|1265|1264.5|1265.5|1264.5|1264.5|1264|15424
1613995800000|2021-02-22 12:10:00|1264.5|1264|1264.5|1264|1265|1264.5|1263.5|1263|61813
1613996100000|2021-02-22 12:15:00|1265|1264.5|1264.5|1263.5|1265|1264.5|1264|1263.5|20113
1613996400000|2021-02-22 12:20:00|1264|1263|1263.5|1262.5|1264|1263.5|1263|1262|13036
1613996700000|2021-02-22 12:25:00|1263|1263|1264|1263|1264|1263.5|1263|1262.5|31484
1613997000000|2021-02-22 12:30:00|1264.5|1263.5|1264|1263.5|1264.5|1264|1264|1263.5|11181
1613997300000|2021-02-22 12:35:00|1264.5|1264|1264|1263.5|1264.5|1264|1263.5|1263|27304
1613997600000|2021-02-22 12:40:00|1264.5|1264|1263.5|1263|1264.5|1264|1263.5|1263|9867
1613997900000|2021-02-22 12:45:00|||||||||11562
1613998200000|2021-02-22 12:50:00|1263|1262.5|1263|1262.5|1263.5|1262.5|1262.5|1261.5|43196
1613998500000|2021-02-22 12:55:00|1263.5|1263|1263|1262.5|1263.5|1263|1263|1262.5|25986
1613998800000|2021-02-22 13:00:00|1262.5|1262|1263|1262|1263|1262.5|1262|1261.5|17373
1613999100000|2021-02-22 13:05:00|1262.5|1261.5|1262.5|1262|1262.5|1262|1262|1261.5|15485
1613999400000|2021-02-22 13:10:00|1262|1261.5|1261.5|1260.5|1262.5|1262|1261|1260.5|23706
1613999700000|2021-02-22 13:15:00|1261|1261|1261.5|1261|1262.5|1261.5|1261|1260.5|14863
1614000000000|2021-02-22 13:20:00|1261|1260.5|1261|1260.5|1261.5|1261|1261|1260.5|15392
1614000300000|2021-02-22 13:25:00|1261.5|1261|1262|1261|1262|1261.5|1261|1260.5|27291
1614000600000|2021-02-22 13:30:00|1262.5|1261.5|1263.5|1262.5|1264|1263|1262|1261.5|109727
1614000900000|2021-02-22 13:35:00|1264|1263|1264.5|1263.5|1265|1264.5|1263.5|1263|46506
1614001200000|2021-02-22 13:40:00|1264|1264|1264|1263.5|1264.5|1264|1264|1263.5|23237
1614001500000|2021-02-22 13:45:00|1263.5|1263|1264.5|1263.5|1264.5|1264|1263.5|1263|27338
1614001800000|2021-02-22 13:50:00|1264|1264|1264|1263.5|1264.5|1264|1263.5|1263|51106
1614002100000|2021-02-22 13:55:00|1264.5|1264|1264|1263.5|1265|1264.5|1264|1263.5|26392
1614002400000|2021-02-22 14:00:00|1264.5|1264|1264|1263|1265|1264|1263.5|1263|34100
1614002700000|2021-02-22 14:05:00|1263.5|1262.5|1264|1263|1264|1263|1263|1262.5|32293
1614003000000|2021-02-22 14:10:00|1263.5|1263.5|1263.5|1263|1264.5|1264|1263.5|1263|23702
1614003300000|2021-02-22 14:15:00|1264|1263.5|1262|1261|1264|1263.5|1262|1261|28139
1614003600000|2021-02-22 14:20:00|1262.5|1261.5|1262.5|1262|1263|1262.5|1262.5|1261|6155
1614003900000|2021-02-22 14:25:00|1262|1261.5|1263|1262.5|1263|1262.5|1262|1261.5|37523
1614004200000|2021-02-22 14:30:00|1262.5|1262|1263|1262|1264|1263.5|1262|1261.5|157094
1614004500000|2021-02-22 14:35:00|1262.5|1262.5|1264.5|1263.5|1265|1264.5|1262|1261.5|82134
1614004800000|2021-02-22 14:40:00|1264|1264|1267|1266|1267|1266.5|1263|1262.5|329897
1614005100000|2021-02-22 14:45:00|1266.5|1266.5|1267|1266|1267.5|1267|1266|1265.5|132431
1614005400000|2021-02-22 14:50:00|1266.5|1265.5|1268|1267|1268|1267.5|1265|1264.5|64101
1614005700000|2021-02-22 14:55:00|1267.5|1267.5|1271.5|1270.5|1271.5|1271|1267.5|1267|143540
1614006000000|2021-02-22 15:00:00|1271|1271|1271.5|1271|1272|1271|1270|1269.5|143770
1614006300000|2021-02-22 15:05:00|1272|1271.5|1275|1274|1275|1274.5|1271.5|1271|205796
1614006600000|2021-02-22 15:10:00|1274.5|1273|1273.5|1272.5|1275|1274|1273|1272|222955
1614006900000|2021-02-22 15:15:00|1273|1272|1273|1272|1273|1272.5|1272|1271.5|72361
1614007200000|2021-02-22 15:20:00|1272.5|1272.5|1275.5|1275|1277.5|1277|1272.5|1272|202029
1614007500000|2021-02-22 15:25:00|1276|1275.5|1277|1276.5|1278|1277.5|1275.5|1275|196012
1614007800000|2021-02-22 15:30:00|1276.5|1276|1276.5|1276|1277|1276|1274.5|1274|258397
1614008100000|2021-02-22 15:35:00|1277|1276.5|1278|1277|1278.5|1278|1277|1276|106871
1614008400000|2021-02-22 15:40:00|1277.5|1277.5|1281|1280.5|1281.5|1281|1277.5|1277.5|194992
1614008700000|2021-02-22 15:45:00|1281.5|1281|1282|1281|1282|1281.5|1281|1280|101911
1614009000000|2021-02-22 15:50:00|1281.5|1281.5|1279|1278.5|1282|1281.5|1279|1278|162799
1614009300000|2021-02-22 15:55:00|1279.5|1278|1279.5|1279|1280.5|1280|1279|1278|223130
1614009600000|2021-02-22 16:00:00|1279|1278.5|1280|1279|1280|1279.5|1279|1278|97512
1614009900000|2021-02-22 16:05:00|1279.5|1279.5|1280|1279.5|1280.5|1280|1279|1278.5|220757
1614010200000|2021-02-22 16:10:00|1280.5|1280|1281|1280.5|1281|1280.5|1279|1278.5|184026
1614010500000|2021-02-22 16:15:00|1280.5|1280|1283.5|1282.5|1283.5|1283|1280.5|1280|204938
1614067200000|2021-02-23 08:00:00|1297|1275.5|1300|1299|1300|1299|1289|1275.5|832419
1614067500000|2021-02-23 08:05:00|1300.5|1299.5|1299.5|1298|1305|1302.5|1297.5|1297|915272
1614067800000|2021-02-23 08:10:00|1300|1298.5|1309|1308|1309|1308|1300|1298.5|174677
1614068100000|2021-02-23 08:15:00|1309.5|1308.5|1298.5|1298|1311|1310|1298.5|1297|293705
1614068400000|2021-02-23 08:20:00|1299|1298.5|1303.5|1302.5|1304|1303.5|1299|1298.5|109050
1614068700000|2021-02-23 08:25:00|1303|1302|1300|1299.5|1304|1303|1299.5|1298.5|152380
1614069000000|2021-02-23 08:30:00|1300.5|1299|1301.5|1300.5|1302.5|1301|1299|1298|71374
1614069300000|2021-02-23 08:35:00|1301|1300|1302|1301|1302.5|1301.5|1300|1299.5|107099
1614069600000|2021-02-23 08:40:00|1301.5|1300.5|1301.5|1301|1302|1301|1300.5|1300|134110
1614069900000|2021-02-23 08:45:00|1301|1300.5|1299.5|1298.5|1301.5|1301|1299|1298.5|98516
1614070200000|2021-02-23 08:50:00|1300|1299|1300|1299.5|1301.5|1300.5|1299.5|1299|57840
1614070500000|2021-02-23 08:55:00|1300.5|1300|1298|1297.5|1301|1300|1297.5|1297|73254
1614070800000|2021-02-23 09:00:00|1297.5|1297|1296|1295|1298|1297|1296|1295|191691
1614071100000|2021-02-23 09:05:00|1295.5|1295.5|1294.5|1293.5|1296.5|1295.5|1294|1293.5|175771
1614071400000|2021-02-23 09:10:00|1294|1293|1292|1291|1294|1293|1291|1290.5|82240
1614071700000|2021-02-23 09:15:00|1292.5|1291.5|1295|1294|1295|1294.5|1292.5|1291.5|94428
1614072000000|2021-02-23 09:20:00|1294.5|1293.5|1294|1293|1295|1294.5|1293.5|1293|44527
1614072300000|2021-02-23 09:25:00|1293.5|1293.5|1292.5|1291.5|1294.5|1293.5|1292|1291.5|79642
1614072600000|2021-02-23 09:30:00|1292|1292|1291.5|1290.5|1293|1292.5|1290.5|1290|90839
1614072900000|2021-02-23 09:35:00|1291|1290|1293.5|1292.5|1295|1294.5|1291|1290|50225
1614073200000|2021-02-23 09:40:00|1293|1293|1296|1295|1296|1295.5|1292|1291.5|82352
1614073500000|2021-02-23 09:45:00|1296.5|1295.5|1292|1291|1297|1296|1292|1291|55934
1614073800000|2021-02-23 09:50:00|1292.5|1291.5|1291.5|1290.5|1293|1292.5|1291|1290.5|41220
1614074100000|2021-02-23 09:55:00|1291|1290|1290|1289.5|1291.5|1290|1289.5|1288.5|58507
1614074400000|2021-02-23 10:00:00|1289.5|1289|1290|1289|1293|1292|1289.5|1289|32277
1614074700000|2021-02-23 10:05:00|1289.5|1288.5|1287|1286|1290|1289|1286.5|1286|54796
1614075000000|2021-02-23 10:10:00|1286.5|1285.5|1283|1282|1287|1285.5|1283|1282|43247
1614075300000|2021-02-23 10:15:00|1282.5|1281.5|1283.5|1282.5|1284|1283.5|1281|1280.5|93226
1614075600000|2021-02-23 10:20:00|1283|1283|1279|1278|1283.5|1283|1279|1278|74990
1614075900000|2021-02-23 10:25:00|1278.5|1278.5|1276.5|1276|1280|1279|1276|1275.5|37106
1614076200000|2021-02-23 10:30:00|1277|1275.5|1275.5|1275|1277.5|1277|1274|1273.5|107825
1614076500000|2021-02-23 10:35:00|1275|1274.5|1277.5|1276.5|1278.5|1277.5|1274|1273.5|196031
1614076800000|2021-02-23 10:40:00|1277|1276|1277.5|1277|1278|1277|1275.5|1275|76576
1614077100000|2021-02-23 10:45:00|1278|1277.5|1278|1277|1279|1278|1277|1276.5|45765
1614077400000|2021-02-23 10:50:00|1277.5|1276.5|1282.5|1282|1282.5|1282|1277|1276.5|112892
1614077700000|2021-02-23 10:55:00|1282|1281.5|1283|1282.5|1283|1282.5|1281.5|1281|81927
1614078000000|2021-02-23 11:00:00|1282.5|1282|1279.5|1279|1283|1282.5|1279|1278.5|68683
1614078300000|2021-02-23 11:05:00|1280|1278.5|1278.5|1277.5|1280|1279.5|1277|1276|36251
1614078600000|2021-02-23 11:10:00|1278|1278|1280.5|1280|1281|1280|1277.5|1277|63964
1614078900000|2021-02-23 11:15:00|1281|1280.5|1282|1281.5|1282.5|1282|1279|1278.5|83147
1614079200000|2021-02-23 11:20:00|1282.5|1282|1281.5|1281|1282.5|1282|1280.5|1279.5|19423
1614079500000|2021-02-23 11:25:00|1282|1281.5|1287.5|1287|1287.5|1287|1282|1281.5|135825
1614079800000|2021-02-23 11:30:00|1288|1287.5|1288|1287|1288.5|1288|1287|1286|47187
1614080100000|2021-02-23 11:35:00|1287.5|1286.5|1287.5|1287|1288.5|1287.5|1286.5|1286|72723
1614080400000|2021-02-23 11:40:00|1287|1286.5|1291|1290|1291|1290.5|1287|1286.5|68129
1614080700000|2021-02-23 11:45:00|1290.5|1290.5|1292|1291|1292|1291.5|1290.5|1290|39580
1614081000000|2021-02-23 11:50:00|1292.5|1291.5|1289.5|1289|1293|1292|1289|1288.5|43902
1614081300000|2021-02-23 11:55:00|1289|1288.5|1292|1291.5|1292|1291.5|1289|1288.5|50908
1614081600000|2021-02-23 12:00:00|1292.5|1292|1293|1292.5|1293.5|1293|1292|1291|53149
1614081900000|2021-02-23 12:05:00|1292.5|1292|1293.5|1292.5|1293.5|1293|1291|1290.5|38615
1614082200000|2021-02-23 12:10:00|1293|1293|1291.5|1291|1294|1293.5|1291|1290.5|44729
1614082500000|2021-02-23 12:15:00|1292|1291.5|1294|1293|1294|1293|1290|1289.5|75847
1614082800000|2021-02-23 12:20:00|1294.5|1293.5|1295.5|1294.5|1295.5|1295|1294|1293.5|52889
1614083100000|2021-02-23 12:25:00|1295|1295|1294.5|1294|1297|1295.5|1294.5|1294|59857
1614083400000|2021-02-23 12:30:00|1294|1293.5|1292.5|1291.5|1294.5|1294|1292|1291.5|31446
1614083700000|2021-02-23 12:35:00|1292|1291|1291.5|1291|1292|1291.5|1290.5|1290|27931
1614084000000|2021-02-23 12:40:00|1292|1291.5|1293|1292|1293.5|1292.5|1291.5|1291|20617
1614084300000|2021-02-23 12:45:00|1292.5|1291.5|1292.5|1291.5|1292.5|1292|1291|1290.5|21144
1614084600000|2021-02-23 12:50:00|1292|1292|1295.5|1295|1295.5|1295|1292|1292|43039
1614084900000|2021-02-23 12:55:00|1296|1295.5|1295|1294.5|1296|1295.5|1294.5|1294|65258
1614085200000|2021-02-23 13:00:00|1295.5|1295|1292.5|1292|1295.5|1295|1292.5|1292|137756
1614085500000|2021-02-23 13:05:00|1292|1291.5|1294.5|1294|1294.5|1294|1292|1291.5|57328
1614085800000|2021-02-23 13:10:00|1294|1293.5|1292|1291|1294|1293.5|1292|1291|47148
1614086100000|2021-02-23 13:15:00|1292.5|1291.5|1291|1290.5|1293|1292.5|1290|1289.5|52558
1614086400000|2021-02-23 13:20:00|1291.5|1291|1292.5|1291.5|1292.5|1292|1291|1290.5|44258
1614086700000|2021-02-23 13:25:00|1293|1292|1293|1292|1293.5|1292.5|1292.5|1292|16544
1614087000000|2021-02-23 13:30:00|1292.5|1291.5|1294.5|1294|1294.5|1294|1292|1291.5|94105
1614087300000|2021-02-23 13:35:00|1294|1293.5|1293|1292.5|1294.5|1294|1291.5|1291|28356
1614087600000|2021-02-23 13:40:00|1292.5|1292|1291|1290.5|1292.5|1292.5|1291|1290|54513
1614087900000|2021-02-23 13:45:00|1290.5|1290|1290.5|1290|1291|1290.5|1289.5|1289|64387
1614088200000|2021-02-23 13:50:00|1291|1290.5|1291|1290|1291|1290.5|1290.5|1290|26001
1614088500000|2021-02-23 13:55:00|1290.5|1290.5|1292|1291.5|1293.5|1292.5|1290.5|1290|76485
1614088800000|2021-02-23 14:00:00|1292.5|1292|1290.5|1289.5|1292.5|1292|1290.5|1289.5|27679
1614089100000|2021-02-23 14:05:00|1291|1290|1291|1290.5|1292.5|1292|1291|1289.5|36862
1614089400000|2021-02-23 14:10:00|1291.5|1290|1292|1291.5|1292.5|1291.5|1290.5|1290|302652
1614089700000|2021-02-23 14:15:00|1292.5|1291|1292.5|1292|1293|1292|1291.5|1291|26064
1614090000000|2021-02-23 14:20:00|1292|1291.5|1292.5|1292|1294|1293.5|1292|1291|62212
1614090300000|2021-02-23 14:25:00|1292|1291.5|1292.5|1292|1293|1292.5|1291|1290.5|48620
1614090600000|2021-02-23 14:30:00|1293|1292.5|1286|1285.5|1293|1292.5|1285.5|1285|120607
1614090900000|2021-02-23 14:35:00|1285.5|1285|1286.5|1286|1287.5|1287|1284.5|1283.5|103258
1614091200000|2021-02-23 14:40:00|1286|1285.5|1279|1278.5|1286|1285.5|1278.5|1278|103230
1614091500000|2021-02-23 14:45:00|1279.5|1278|1275|1274.5|1279.5|1279|1275|1274.5|87708
1614091800000|2021-02-23 14:50:00|1274.5|1274|1282|1281|1282|1281.5|1273.5|1273|126251
1614092100000|2021-02-23 14:55:00|1281.5|1281.5|1285|1284|1285|1284|1281|1280|85755
1614092400000|2021-02-23 15:00:00|1284.5|1283.5|1290|1289|1291|1290.5|1283|1282|123474
1614092700000|2021-02-23 15:05:00|1290.5|1289.5|1290.5|1290|1292|1291.5|1288|1287|216757
1614093000000|2021-02-23 15:10:00|1290|1289.5|1291|1290.5|1292.5|1292|1289|1288|69426
1614093300000|2021-02-23 15:15:00|1291.5|1290|1291|1290.5|1292.5|1292|1289.5|1289|104951
1614093600000|2021-02-23 15:20:00|1290.5|1290|1295.5|1295|1295.5|1295|1290|1289|116446
1614093900000|2021-02-23 15:25:00|1296|1295.5|1294|1293.5|1297|1296.5|1293.5|1292.5|60293
1614094200000|2021-02-23 15:30:00|1294.5|1294|1295.5|1295|1295.5|1295|1291.5|1291|100192
1614094500000|2021-02-23 15:35:00|1295|1294.5|1296|1295.5|1296.5|1296|1293.5|1292.5|112067
1614094800000|2021-02-23 15:40:00|1296.5|1296|1296|1295.5|1297|1296.5|1295.5|1295|142597
1614095100000|2021-02-23 15:45:00|1296.5|1296|1296|1295.5|1297.5|1297|1295.5|1294.5|83285
1614095400000|2021-02-23 15:50:00|1295.5|1295|1295|1294.5|1296|1295|1294.5|1294|48268
1614095700000|2021-02-23 15:55:00|1294.5|1294|1295|1294.5|1296|1295|1294|1293.5|87403
1614096000000|2021-02-23 16:00:00|1295.5|1295|1296.5|1296|1297|1296.5|1294.5|1294|91950
1614096300000|2021-02-23 16:05:00|1296|1295.5|1297|1296.5|1297|1296.5|1295.5|1294.5|103586
1614096600000|2021-02-23 16:10:00|1297.5|1297|1295.5|1294.5|1298|1297.5|1295.5|1294.5|119195
1614096900000|2021-02-23 16:15:00|1296|1295|1294.5|1294|1297|1296.5|1294.5|1294|126685
1614153600000|2021-02-24 08:00:00|1308|1286.5|1301|1299.5|1308|1302.5|1297|1286.5|345297
1614153900000|2021-02-24 08:05:00|1301.5|1300|1307.5|1306|1308|1306.5|1299.5|1299|330721
1614154200000|2021-02-24 08:10:00|1306.5|1306.5|1302|1301.5|1308|1307|1299.5|1297.5|123734
1614154500000|2021-02-24 08:15:00|1302.5|1301|1303.5|1302.5|1304|1303|1298.5|1298|99297
1614154800000|2021-02-24 08:20:00|1303|1303|1305.5|1304.5|1305.5|1305|1303|1302|59780
1614155100000|2021-02-24 08:25:00|1305|1305|1307|1306|1307.5|1306.5|1305|1304|70950
1614155400000|2021-02-24 08:30:00|1306.5|1305.5|1307|1306.5|1308|1307|1305.5|1304.5|64841
1614155700000|2021-02-24 08:35:00|1307.5|1307|1305.5|1304.5|1307.5|1307|1304|1303|73408
1614156000000|2021-02-24 08:40:00|1305|1304|1302.5|1301.5|1305|1304.5|1302|1301.5|34573
1614156300000|2021-02-24 08:45:00|1302|1302|1300|1299|1302|1302|1299.5|1299|100001
1614156600000|2021-02-24 08:50:00|1300.5|1299.5|1304|1303|1304.5|1304|1300|1299|88660
1614156900000|2021-02-24 08:55:00|1303.5|1303.5|1308.5|1307.5|1308.5|1308|1303.5|1303|134242
1614157200000|2021-02-24 09:00:00|1308|1307|1308|1307.5|1310|1309.5|1308|1307|82142
1614157500000|2021-02-24 09:05:00|1307.5|1307|1305|1304|1308|1307.5|1304|1303.5|39312
1614157800000|2021-02-24 09:10:00|1305.5|1304.5|1307|1306|1307|1306|1304.5|1303.5|39009
1614158100000|2021-02-24 09:15:00|1306.5|1306.5|1309|1308.5|1309.5|1309|1306.5|1306|63127
1614158400000|2021-02-24 09:20:00|1308.5|1308|1308|1307|1309|1308.5|1307|1306.5|38102
1614158700000|2021-02-24 09:25:00|1307.5|1307.5|1308|1307|1308|1307.5|1307|1306|21529
1614159000000|2021-02-24 09:30:00|1308.5|1307.5|1306.5|1306|1308.5|1308|1306.5|1305.5|48732
1614159300000|2021-02-24 09:35:00|1307|1306.5|1308.5|1307.5|1308.5|1307.5|1306.5|1306|45086
1614159600000|2021-02-24 09:40:00|1308|1307|1309|1308|1310|1309.5|1307.5|1307|63316
1614159900000|2021-02-24 09:45:00|1308.5|1308.5|1308|1307|1309.5|1309|1307|1306|49113
1614160200000|2021-02-24 09:50:00|1308.5|1307.5|1309|1308|1309.5|1309|1308.5|1307.5|33872
1614160500000|2021-02-24 09:55:00|1309.5|1308.5|1311|1310|1312|1311.5|1309|1308|208759
1614160800000|2021-02-24 10:00:00|1310.5|1310.5|1308.5|1307.5|1311.5|1311|1308|1307.5|34927
1614161100000|2021-02-24 10:05:00|1308|1307|1308|1307.5|1308.5|1307.5|1307.5|1307|16072
1614161400000|2021-02-24 10:10:00|1307.5|1307|1307.5|1307|1308.5|1308|1307.5|1307|41869
1614161700000|2021-02-24 10:15:00|1308|1307.5|1308.5|1308|1309|1308.5|1307.5|1307|55235
1614162000000|2021-02-24 10:20:00|1308|1307.5|1306.5|1306|1308.5|1308|1304.5|1304|83737
1614162300000|2021-02-24 10:25:00|1307|1306.5|1309|1308|1309|1308.5|1307|1306|35763
1614162600000|2021-02-24 10:30:00|1308.5|1307.5|1309.5|1309|1309.5|1309|1308|1307|74205
1614162900000|2021-02-24 10:35:00|1309|1308.5|1308.5|1308|1309.5|1308.5|1308|1307.5|21267
1614163200000|2021-02-24 10:40:00|1308|1307.5|1307|1306|1308.5|1308|1306|1305.5|35328
1614163500000|2021-02-24 10:45:00|1306.5|1306.5|1307.5|1306.5|1308|1307.5|1306|1305.5|72394
1614163800000|2021-02-24 10:50:00|1307|1307|1308.5|1307.5|1309.5|1309|1307|1307|49872
1614164100000|2021-02-24 10:55:00|1308|1308|1307.5|1307|1308.5|1308|1307|1306.5|16708
1614164400000|2021-02-24 11:00:00|1307|1306.5|1307.5|1307|1309|1308.5|1307|1306|53544
1614164700000|2021-02-24 11:05:00|1308|1306.5|1307.5|1307|1309|1308|1306.5|1305.5|58735
1614165000000|2021-02-24 11:10:00|1308|1307.5|1309|1308.5|1309|1308.5|1307.5|1307|29228
1614165300000|2021-02-24 11:15:00|1309.5|1308|1309.5|1308.5|1309.5|1309|1308|1307.5|44987
1614165600000|2021-02-24 11:20:00|1309|1309|1310|1309|1310|1309.5|1309|1308.5|47851
1614165900000|2021-02-24 11:25:00|1309.5|1309.5|1309.5|1309|1310|1309.5|1309|1308.5|22245
1614166200000|2021-02-24 11:30:00|1309|1308.5|1307|1306.5|1309|1308.5|1307|1306.5|22463
1614166500000|2021-02-24 11:35:00|1306.5|1306|1305|1304.5|1307|1306.5|1304.5|1304|39232
1614166800000|2021-02-24 11:40:00|1305.5|1305|1307.5|1307|1307.5|1307|1305.5|1305|35902
1614167100000|2021-02-24 11:45:00|1308|1307.5|1309|1308.5|1309.5|1308.5|1307.5|1307|36488
1614167400000|2021-02-24 11:50:00|1309.5|1309|1310|1309.5|1310|1309.5|1309|1308.5|16024
1614167700000|2021-02-24 11:55:00|1309.5|1309|1308|1307.5|1309.5|1309|1308|1307.5|34909
1614168000000|2021-02-24 12:00:00|1307.5|1307|1308.5|1308|1309.5|1309|1307.5|1307|33371
1614168300000|2021-02-24 12:05:00|1309|1308.5|1309.5|1309|1310|1309.5|1309|1308|23679
1614168600000|2021-02-24 12:10:00|1310|1309.5|1309.5|1308.5|1310|1309.5|1309|1308.5|24958
1614168900000|2021-02-24 12:15:00|1309|1309|1309|1308.5|1310.5|1310|1309|1308.5|303192
1614169200000|2021-02-24 12:20:00|1308.5|1308|1310.5|1310|1310.5|1310|1308|1307.5|48413
1614169500000|2021-02-24 12:25:00|1310|1309.5|1313|1312|1313|1312.5|1310|1309.5|77815
1614169800000|2021-02-24 12:30:00|1312.5|1311.5|1312.5|1312|1313|1312|1312|1311|32570
1614170100000|2021-02-24 12:35:00|1312|1311.5|1311.5|1310.5|1312|1312|1310.5|1310|47221
1614170400000|2021-02-24 12:40:00|1311|1311|1309|1308|1311|1311|1307.5|1307|99444
1614170700000|2021-02-24 12:45:00|1308.5|1308.5|1310|1309.5|1310|1309.5|1308.5|1308|47270
1614171000000|2021-02-24 12:50:00|1309.5|1309|1313|1312|1313.5|1313|1309.5|1309|279191
1614171300000|2021-02-24 12:55:00|1313.5|1312.5|1312.5|1312|1313.5|1313|1312|1311.5|36125
1614171600000|2021-02-24 13:00:00|1312|1311.5|1312.5|1311.5|1313|1312.5|1312|1311.5|34584
1614171900000|2021-02-24 13:05:00|1312|1311|1312|1311.5|1313|1312.5|1309.5|1309|118715
1614172200000|2021-02-24 13:10:00|1312.5|1311|1313.5|1312.5|1314|1313|1312|1311|39320
1614172500000|2021-02-24 13:15:00|1314|1313|1310.5|1309.5|1314|1313|1310|1309.5|38695
1614172800000|2021-02-24 13:20:00|1310|1309|1308|1307.5|1310|1309|1307.5|1307|61521
1614173100000|2021-02-24 13:25:00|1308.5|1308|1308.5|1307.5|1309|1308.5|1308|1307.5|26848
1614173400000|2021-02-24 13:30:00|1308|1308|1307.5|1307|1308.5|1308|1306.5|1305.5|61613
1614173700000|2021-02-24 13:35:00|1307|1306.5|1307|1306.5|1307|1306.5|1306|1305.5|11320
1614174000000|2021-02-24 13:40:00|1307.5|1307|1307|1306|1308|1307.5|1306|1305.5|163940
1614174300000|2021-02-24 13:45:00|1306.5|1306.5|1302|1301|1307|1306.5|1301.5|1301|136958
1614174600000|2021-02-24 13:50:00|1301.5|1301.5|1306|1305|1306|1305|1301|1300.5|214726
1614174900000|2021-02-24 13:55:00|1305.5|1305.5|1304|1303.5|1306|1305.5|1302.5|1301.5|49737
1614175200000|2021-02-24 14:00:00|1303.5|1303|1306.5|1305.5|1306.5|1305.5|1303|1302.5|45331
1614175500000|2021-02-24 14:05:00|1306|1306|1306|1305|1308|1307.5|1305.5|1304.5|78583
1614175800000|2021-02-24 14:10:00|1305.5|1305.5|1305.5|1305|1306.5|1306|1305.5|1304.5|25433
1614176100000|2021-02-24 14:15:00|1305|1304.5|1305|1304.5|1305|1304.5|1303.5|1302.5|27616
1614176400000|2021-02-24 14:20:00|1305.5|1305|1305|1304|1305.5|1305|1304|1303|67022
1614176700000|2021-02-24 14:25:00|1304.5|1303.5|1305|1304.5|1305|1304.5|1302.5|1302|57292
1614177000000|2021-02-24 14:30:00|1304.5|1304|1306|1305.5|1309.5|1309|1304|1303.5|124039
1614177300000|2021-02-24 14:35:00|1306.5|1306|1305|1304|1307.5|1307|1302.5|1301.5|132100
1614177600000|2021-02-24 14:40:00|1305.5|1304.5|1307|1306.5|1309.5|1309|1304|1303|152860
1614177900000|2021-02-24 14:45:00|1306.5|1306|1309.5|1309|1310|1309.5|1306.5|1305.5|82658
1614178200000|2021-02-24 14:50:00|1309|1308.5|1307|1306.5|1311|1310.5|1306.5|1306|184761
1614178500000|2021-02-24 14:55:00|1307.5|1307|1316|1314.5|1316|1315.5|1307|1306.5|827062
1614178800000|2021-02-24 15:00:00|1315.5|1315|1316|1315|1318|1317.5|1314.5|1313.5|462876
1614179100000|2021-02-24 15:05:00|1316.5|1315.5|1314.5|1313.5|1318|1317.5|1313.5|1312.5|227330
1614179400000|2021-02-24 15:10:00|1314|1313|1316.5|1316|1317|1316|1314|1313|122193
1614179700000|2021-02-24 15:15:00|1316|1315.5|1319|1318|1319|1318.5|1316|1315.5|142456
1614180000000|2021-02-24 15:20:00|1318.5|1318.5|1320|1319|1320|1319.5|1317|1316|111449
1614180300000|2021-02-24 15:25:00|1319.5|1319.5|1322|1321.5|1322|1321.5|1318.5|1317.5|264243
1614180600000|2021-02-24 15:30:00|1322.5|1322|1322.5|1322|1324|1323.5|1322|1321|94417
1614180900000|2021-02-24 15:35:00|1322|1321.5|1321.5|1321|1323|1322.5|1320.5|1319.5|382972
1614181200000|2021-02-24 15:40:00|1321|1320.5|1321|1320.5|1321.5|1321|1320|1319.5|215208
1614181500000|2021-02-24 15:45:00|1320.5|1320|1321|1320.5|1321|1320.5|1320|1319|159711
1614181800000|2021-02-24 15:50:00|1321.5|1321|1321|1320.5|1323|1322.5|1320|1319|198317
1614182100000|2021-02-24 15:55:00|1321.5|1321|1322|1321.5|1323.5|1322.5|1321.5|1321|244376
1614182400000|2021-02-24 16:00:00|1322.5|1322|1326|1325.5|1326|1325.5|1322.5|1322|269718
1614182700000|2021-02-24 16:05:00|1325.5|1325|1326.5|1326|1326.5|1326|1324|1323.5|181151
1614183000000|2021-02-24 16:10:00|1327|1326.5|1328.5|1328|1329.5|1329|1327|1326.5|191278
1614183300000|2021-02-24 16:15:00|1328|1327.5|1326.5|1326|1328.5|1328|1325.5|1325|175771
1614240000000|2021-02-25 08:00:00|1337|1319|1338.5|1337|1339|1337.5|1328.5|1319|334379
1614240300000|2021-02-25 08:05:00|1338|1336.5|1336|1335.5|1338.5|1338|1334.5|1334|127703
1614240600000|2021-02-25 08:10:00|1335.5|1335|1337.5|1336|1338|1337|1335.5|1334.5|47409
1614240900000|2021-02-25 08:15:00|1337|1336.5|1334.5|1333.5|1338|1337|1334|1332.5|44630
1614241200000|2021-02-25 08:20:00|1334|1333|1337|1336|1337|1336.5|1332|1331.5|104847
1614241500000|2021-02-25 08:25:00|1336.5|1336.5|1341.5|1341|1342.5|1342|1336.5|1336|340852
1614241800000|2021-02-25 08:30:00|1341|1340.5|1336.5|1335.5|1341.5|1341|1336|1335.5|175379
1614242100000|2021-02-25 08:35:00|1336|1336|1338|1337.5|1338.5|1337.5|1335.5|1335|69227
1614242400000|2021-02-25 08:40:00|1338.5|1338|1337|1336|1339.5|1339|1336|1335|74238
1614242700000|2021-02-25 08:45:00|1336.5|1336.5|1337|1336.5|1338.5|1337.5|1336.5|1336.5|30019
1614243000000|2021-02-25 08:50:00|1337.5|1337|1338|1337.5|1338|1337.5|1337.5|1336.5|27486
1614243300000|2021-02-25 08:55:00|1338.5|1338|1340|1339|1340|1339.5|1338.5|1338|60229
1614243600000|2021-02-25 09:00:00|1339.5|1338.5|1338.5|1337.5|1340|1339|1338|1337|40644
1614243900000|2021-02-25 09:05:00|1338|1338|1337|1336.5|1338.5|1338|1337|1336|40675
1614244200000|2021-02-25 09:10:00|1337.5|1337|1339|1338|1339|1338.5|1337.5|1337|14540
1614244500000|2021-02-25 09:15:00|1338.5|1339|1343.5|1342.5|1343.5|1343|1338.5|1338.5|245982
1614244800000|2021-02-25 09:20:00|1344|1343|1341|1340.5|1344|1343.5|1340.5|1339|81970
1614245100000|2021-02-25 09:25:00|1340.5|1340|1343.5|1342.5|1343.5|1343|1339.5|1338.5|64269
1614245400000|2021-02-25 09:30:00|1343|1343|1341.5|1340.5|1344|1343.5|1341|1340.5|95154
1614245700000|2021-02-25 09:35:00|1341|1341|1343|1342|1343|1342.5|1341|1341|65573
1614246000000|2021-02-25 09:40:00|1342.5|1342.5|1343.5|1343|1346|1345.5|1342.5|1342|133667
1614246300000|2021-02-25 09:45:00|1343|1342.5|1342|1341.5|1343|1342.5|1341.5|1341|31748
1614246600000|2021-02-25 09:50:00|1342.5|1342|1339.5|1339|1342.5|1342|1339.5|1338.5|166940
1614246900000|2021-02-25 09:55:00|1339|1338.5|1339|1338.5|1339.5|1339|1339|1338|26855
1614247200000|2021-02-25 10:00:00|1338.5|1338|1336.5|1336|1338.5|1338|1335.5|1335|86739
1614247500000|2021-02-25 10:05:00|1336|1335.5|1334|1333.5|1336|1335.5|1334|1333|81630
1614247800000|2021-02-25 10:10:00|1333.5|1333|1333.5|1333|1334|1333.5|1333|1332.5|26386
1614248100000|2021-02-25 10:15:00|1333|1332.5|1331.5|1331|1333|1332.5|1331|1330.5|89572
1614248400000|2021-02-25 10:20:00|1331|1330.5|1334|1333|1334.5|1334|1331|1330.5|59606
1614248700000|2021-02-25 10:25:00|1333.5|1333.5|1333.5|1333|1334.5|1334|1333|1332.5|20621
1614249000000|2021-02-25 10:30:00|1333|1332.5|1334.5|1334|1334.5|1334|1333|1332|37314
1614249300000|2021-02-25 10:35:00|1333.5|1332.5|1337|1336.5|1337.5|1337|1333.5|1332.5|123571
1614249600000|2021-02-25 10:40:00|1337.5|1337|1336.5|1336|1338|1337.5|1336.5|1335.5|16983
1614249900000|2021-02-25 10:45:00|1336|1335.5|1335.5|1335|1336|1336|1334.5|1334|17819
1614250200000|2021-02-25 10:50:00|1335|1334.5|1335.5|1335|1335.5|1335|1334.5|1334|7634
1614250500000|2021-02-25 10:55:00|1336|1335.5|1336.5|1335.5|1336.5|1335.5|1336|1335|6920
1614250800000|2021-02-25 11:00:00|1336|1336|1336|1335|1337|1336.5|1335.5|1335|55008
1614251100000|2021-02-25 11:05:00|1335.5|1334.5|1334.5|1334|1335.5|1335|1334.5|1334|22108
1614251400000|2021-02-25 11:10:00|1335|1334.5|1336|1335.5|1336.5|1336|1335|1334.5|15918
1614251700000|2021-02-25 11:15:00|1335.5|1335|1335|1334.5|1335.5|1335|1335|1334|35548
1614252000000|2021-02-25 11:20:00|1335.5|1335|1333|1332|1336|1335.5|1332.5|1332|22089
1614252300000|2021-02-25 11:25:00|1332.5|1332.5|1332|1331.5|1333.5|1333|1331.5|1330.5|84010
1614252600000|2021-02-25 11:30:00|1332.5|1332|1332|1331.5|1332.5|1332|1332|1331|29801
1614252900000|2021-02-25 11:35:00|1332.5|1332|1331.5|1331|1333|1332.5|1331.5|1330.5|17750
1614253200000|2021-02-25 11:40:00|1332|1331.5|1333.5|1332.5|1333.5|1333|1331.5|1331|17784
1614253500000|2021-02-25 11:45:00|1333|1333|1332.5|1332|1333.5|1333|1332.5|1331.5|20987
1614253800000|2021-02-25 11:50:00|1333|1332.5|1334|1333.5|1334.5|1333.5|1333|1332.5|17224
1614254100000|2021-02-25 11:55:00|1333.5|1333|1335|1334|1335|1334.5|1333.5|1332.5|19894
1614254400000|2021-02-25 12:00:00|1334.5|1334.5|1336|1335|1336|1335.5|1334.5|1334|35353
1614254700000|2021-02-25 12:05:00|1335.5|1334.5|1334|1333.5|1335.5|1335|1333.5|1333|26578
1614255000000|2021-02-25 12:10:00|1334.5|1333|1335.5|1334.5|1335.5|1334.5|1334|1333|15985
1614255300000|2021-02-25 12:15:00|1335|1335|1335.5|1335|1335.5|1335|1335|1335|5524
1614255600000|2021-02-25 12:20:00|1336|1335.5|1336|1335|1336|1335.5|1334.5|1334|33818
1614255900000|2021-02-25 12:25:00|1335.5|1335.5|1337|1336.5|1337|1336.5|1335.5|1335|28593
1614256200000|2021-02-25 12:30:00|1337.5|1336|1337|1336.5|1337.5|1336.5|1336.5|1336|26368
1614256500000|2021-02-25 12:35:00|1337.5|1337|1338|1337.5|1338|1337.5|1337|1336.5|23273
1614256800000|2021-02-25 12:40:00|1338.5|1338|1337|1336.5|1338.5|1338|1337|1336.5|32652
1614257100000|2021-02-25 12:45:00|1337.5|1337|1336.5|1336|1337.5|1337|1336.5|1336|16620
1614257400000|2021-02-25 12:50:00|1336|1335.5|1336.5|1336|1337|1336.5|1336|1335.5|40002
1614257700000|2021-02-25 12:55:00|1337|1336.5|1338|1337.5|1339|1338.5|1337|1336|46105
1614258000000|2021-02-25 13:00:00|1337.5|1337|1336.5|1336|1338|1337.5|1336|1335.5|23034
1614258300000|2021-02-25 13:05:00|1337|1336.5|1337.5|1337|1338|1337|1337|1336.5|21263
1614258600000|2021-02-25 13:10:00|1337|1336.5|1337.5|1337|1338|1337|1337|1336.5|8079
1614258900000|2021-02-25 13:15:00|1337|1336.5|1337|1336.5|1337.5|1337|1337|1336.5|18348
1614259200000|2021-02-25 13:20:00|1336.5|1336|1337|1336.5|1337|1336.5|1336|1335|43064
1614259500000|2021-02-25 13:25:00|1337.5||1337||1337.5||1337||7220
1614259800000|2021-02-25 13:30:00|1337.5|1337|1338|1337.5|1338|1337.5|1336.5|1336|36730
1614260100000|2021-02-25 13:35:00|1337.5|1337|1341.5|1341|1341.5|1341|1337.5|1337|95622
1614260400000|2021-02-25 13:40:00|1342|1340.5|1341.5|1340.5|1343|1342.5|1341|1340|72247
1614260700000|2021-02-25 13:45:00|1342|1341|1341.5|1341|1342.5|1342|1341.5|1341|25215
1614261000000|2021-02-25 13:50:00|1341|1340.5|1340.5|1340|1342.5|1341.5|1340.5|1340|52207
1614261300000|2021-02-25 13:55:00|1341|1340.5|1343|1342|1343|1342|1340.5|1340|45372
1614261600000|2021-02-25 14:00:00|1342.5|1342.5|1342.5|1342|1343|1342.5|1342|1341.5|45754
1614261900000|2021-02-25 14:05:00|1343.5|1342.5|1346.5|1346|1348|1347.5|1343|1342|380223
1614262200000|2021-02-25 14:10:00|1347|1345.5|1345|1344.5|1347|1345.5|1344.5|1344|28828
1614262500000|2021-02-25 14:15:00|1344.5|1344|1344.5|1344|1344.5|1344.5|1344|1343.5|29611
1614262800000|2021-02-25 14:20:00|1344|1343.5|1345|1344.5|1345|1344.5|1342|1341.5|52738
1614263100000|2021-02-25 14:25:00|1345.5|1345|1343.5|1343|1345.5|1345|1343.5|1343|74615
1614263400000|2021-02-25 14:30:00|1344|1343.5|1349.5|1348.5|1350|1349.5|1343.5|1343|147921
1614263700000|2021-02-25 14:35:00|1350|1349|1349|1348.5|1350|1349.5|1347.5|1347|94063
1614264000000|2021-02-25 14:40:00|1348.5|1348|1348.5|1348|1350|1349.5|1348.5|1348|103059
1614264300000|2021-02-25 14:45:00|1349|1348.5|1343.5|1342.5|1349|1348.5|1343.5|1342.5|74537
1614264600000|2021-02-25 14:50:00|1342.5|1343|1344.5|1343.5|1346.5|1345.5|1342.5|1342|70767
1614264900000|2021-02-25 14:55:00|1344|1344|1348.5|1348|1349|1348.5|1344|1343.5|65426
1614265200000|2021-02-25 15:00:00|1348|1347.5|1347.5|1347|1348.5|1348|1346.5|1346|79331
1614265500000|2021-02-25 15:05:00|1347|1346.5|1345.5|1345|1347.5|1347|1341.5|1341|84741
1614265800000|2021-02-25 15:10:00|1345|1344.5|1346.5|1346|1347|1346.5|1344.5|1344|25719
1614266100000|2021-02-25 15:15:00|1347|1346.5|1348|1347.5|1349.5|1349|1347|1346|100365
1614266400000|2021-02-25 15:20:00|1348.5|1348|1348.5|1347.5|1349.5|1349|1346.5|1345.5|73351
1614266700000|2021-02-25 15:25:00|1348|1348|1346|1345|1348.5|1348|1343|1342.5|181593
1614267000000|2021-02-25 15:30:00|1345.5|1344.5|1342.5|1341.5|1346|1345|1342|1341|110855
1614267300000|2021-02-25 15:35:00|1342|1342|1339.5|1339|1342|1342|1339|1338.5|165041
1614267600000|2021-02-25 15:40:00|1339|1338.5|1343.5|1343|1343.5|1343|1338|1337|90183
1614267900000|2021-02-25 15:45:00|1343|1342.5|1340.5|1340|1343.5|1343|1340.5|1339.5|68250
1614268200000|2021-02-25 15:50:00|1340|1339.5|1340|1339.5|1341.5|1341|1338.5|1338|104441
1614268500000|2021-02-25 15:55:00|1339.5|1339|1337.5|1336.5|1341|1340.5|1337|1336|89727
1614268800000|2021-02-25 16:00:00|1337|1337|1339|1338.5|1340|1339.5|1337|1336.5|98117
1614269100000|2021-02-25 16:05:00|1338.5|1338|1338|1337.5|1339|1338.5|1336.5|1336|85823
1614269400000|2021-02-25 16:10:00|1337.5|1337|1337|1336|1338.5|1338|1336|1335.5|94976
1614269700000|2021-02-25 16:15:00|1336.5|1335.5|1336.5|1335.5|1337.5|1337|1335.5|1335|76482
1614326400000|2021-02-26 08:00:00|1314.5|1307.5|1323|1321.5|1323|1322.5|1308.5|1307|853104
1614326700000|2021-02-26 08:05:00|1322.5|1321|1322|1320.5|1324.5|1324|1319|1318|224401
1614327000000|2021-02-26 08:10:00|1321.5|1320|1319|1317.5|1321.5|1320.5|1315|1314|257246
1614327300000|2021-02-26 08:15:00|1318|1317.5|1317|1315.5|1318.5|1317.5|1315.5|1314.5|11800
1614327600000|2021-02-26 08:20:00|1317.5|1316|1325|1323.5|1327|1325.5|1317.5|1316|22798
1614327900000|2021-02-26 08:25:00|1324.5|1323|1324.5|1323.5|1325|1324|1322.5|1321.5|6298
1614328200000|2021-02-26 08:30:00|1325|1324|1326.5|1325|1327.5|1326|1325|1324|7542
1614328500000|2021-02-26 08:35:00|1330|1329|1332|1331|1332|1331|1329.5|1328.5|177017
1614328800000|2021-02-26 08:40:00|1332.5|1331.5|1331.5|1330.5|1334|1333|1331|1330.5|106822
1614329100000|2021-02-26 08:45:00|1332|1331|1331.5|1331|1332.5|1332|1330.5|1330|74891
1614329400000|2021-02-26 08:50:00|1332|1331.5|1332.5|1332|1335|1334.5|1331.5|1331|95728
1614329700000|2021-02-26 08:55:00|1333|1331.5|1331.5|1330.5|1333|1332.5|1330|1329|114038
1614330000000|2021-02-26 09:00:00|1331|1330|1330|1329|1331.5|1330.5|1329|1328|105138
1614330300000|2021-02-26 09:05:00|1330.5|1329.5|1335.5|1335|1335.5|1335|1330|1329|79531
1614330600000|2021-02-26 09:10:00|1336|1335.5|1333|1332|1336.5|1335.5|1332.5|1332|53015
1614330900000|2021-02-26 09:15:00|1333.5|1332.5|1334|1333|1336.5|1336|1333|1332.5|80592
1614331200000|2021-02-26 09:20:00|1333.5|1332.5|1332|1331|1333.5|1332.5|1330.5|1330|39130
1614331500000|2021-02-26 09:25:00|1331.5|1331.5|1333|1332.5|1335.5|1335|1331.5|1331|41563
1614331800000|2021-02-26 09:30:00|1332.5|1332|1333.5|1332.5|1333.5|1333|1331|1330|26599
1614332100000|2021-02-26 09:35:00|1333|1333|1333.5|1333|1335.5|1334.5|1333|1333|64940
1614332400000|2021-02-26 09:40:00|1334|1333.5|1332.5|1331.5|1334.5|1333.5|1331.5|1330.5|26354
1614332700000|2021-02-26 09:45:00|1333|1332|1332|1331|1334|1333.5|1331.5|1331|20340
1614333000000|2021-02-26 09:50:00|1331.5|1331.5|1332|1331.5|1333|1332.5|1331.5|1331|36291
1614333300000|2021-02-26 09:55:00|1332.5|1332|1332|1331|1332.5|1332|1331.5|1331|18570
1614333600000|2021-02-26 10:00:00|1331.5|1331.5|1332|1331|1332.5|1332|1331|1330|29337
1614333900000|2021-02-26 10:05:00|1331.5|1331.5|1332.5|1332|1333|1332.5|1331.5|1330.5|29643
1614334200000|2021-02-26 10:10:00|1333|1332.5|1333|1332.5|1334|1333.5|1332.5|1332|28735
1614334500000|2021-02-26 10:15:00|||||||||7552
1614334800000|2021-02-26 10:20:00|1332.5|1332|1332.5|1332|1333|1332.5|1332|1331.5|26066
1614335100000|2021-02-26 10:25:00|1332|1331.5|1332.5|1332|1333|1332.5|1332|1331.5|26118
1614335400000|2021-02-26 10:30:00|1333|1332.5|1333.5|1333|1334|1333.5|1333|1332.5|29658
1614335700000|2021-02-26 10:35:00|1334|1333.5|1333|1332|1334|1333.5|1332.5|1332|27408
1614336000000|2021-02-26 10:40:00|1332.5|1332.5|1332.5|1331.5|1335|1334.5|1332.5|1331.5|19773
1614336300000|2021-02-26 10:45:00|1332|1332|1332|1331.5|1332|1332|1331.5|1331|24904
1614336600000|2021-02-26 10:50:00|1332.5|1332|1331|1330.5|1332.5|1332|1330.5|1330|22664
1614336900000|2021-02-26 10:55:00|1331.5|1331|1329|1328.5|1331.5|1331|1329|1328.5|58566
1614337200000|2021-02-26 11:00:00|1328.5|1328|1329|1328.5|1329.5|1329|1328.5|1328|46089
1614337500000|2021-02-26 11:05:00|1329.5|1329|1327.5|1326.5|1330.5|1330|1327.5|1326.5|41021
1614337800000|2021-02-26 11:10:00|1328|1327|1326.5|1325.5|1328.5|1328|1326|1325.5|42998
1614338100000|2021-02-26 11:15:00|1326|1325|1325|1324|1327|1326|1325|1324|66004
1614338400000|2021-02-26 11:20:00|1324.5|1323.5|1324.5|1323.5|1326.5|1326|1324|1323|42667
1614338700000|2021-02-26 11:25:00|1324|1323|1323.5|1322.5|1324.5|1323.5|1322.5|1322|69208
1614339000000|2021-02-26 11:30:00|1323|1323|1324.5|1323.5|1324.5|1324|1323|1322.5|80711
1614339300000|2021-02-26 11:35:00|1324|1323|1323|1322.5|1325|1324.5|1322.5|1322|32471
1614339600000|2021-02-26 11:40:00|1323.5|1323|1319|1318.5|1323.5|1323|1319|1318|71003
1614339900000|2021-02-26 11:45:00|1318.5|1318|1319|1318|1319.5|1318.5|1317|1316.5|44782
1614340200000|2021-02-26 11:50:00|1319.5|1318.5|1320|1319|1322.5|1321.5|1319|1318.5|29741
1614340500000|2021-02-26 11:55:00|1319.5|1319.5|1319.5|1318.5|1321.5|1321|1319.5|1318.5|34790
1614340800000|2021-02-26 12:00:00|1319|1319|1320|1319.5|1320.5|1319.5|1319|1318.5|23718
1614341100000|2021-02-26 12:05:00|1319.5|1319|1317.5|1316.5|1320.5|1319.5|1317.5|1316.5|8496
1614341400000|2021-02-26 12:10:00|1317|1316|1317.5|1316.5|1317.5|1316.5|1315|1314.5|55630
1614341700000|2021-02-26 12:15:00|1317|1316|1317.5|1317|1319|1318|1317|1316|56599
1614342000000|2021-02-26 12:20:00|1318|1316.5|1319|1318|1319.5|1318.5|1317.5|1316.5|17653
1614342300000|2021-02-26 12:25:00|1318.5|1317.5|1317|1316|1319|1318.5|1316.5|1315.5|22209
1614342600000|2021-02-26 12:30:00|1317.5|1316.5|1318.5|1318|1319.5|1319|1317|1316.5|26266
1614342900000|2021-02-26 12:35:00|1319|1318.5|1317|1316|1319|1318.5|1316.5|1315.5|38313
1614343200000|2021-02-26 12:40:00|1317.5|1316.5|1319|1318|1319|1318|1316|1315|18172
1614343500000|2021-02-26 12:45:00|1318.5|1317.5|1319|1318.5|1320|1319|1318|1317|36304
1614343800000|2021-02-26 12:50:00|1319.5|1319|1316|1315|1320|1319.5|1316|1315|21771
1614344100000|2021-02-26 12:55:00|1315.5|1315.5|1318.5|1317.5|1319|1318.5|1315.5|1315|121483
1614344400000|2021-02-26 13:00:00|1318|1317|1319|1318|1319|1318.5|1317.5|1317|28544
1614344700000|2021-02-26 13:05:00|1319.5|1318.5|1320.5|1319.5|1320.5|1320|1317.5|1317|87090
1614345000000|2021-02-26 13:10:00|1321|1320|1323.5|1322.5|1323.5|1323|1320.5|1319.5|63930
1614345300000|2021-02-26 13:15:00|1323|1322|1323|1322.5|1323.5|1323|1322|1321.5|29782
1614345600000|2021-02-26 13:20:00|1322.5|1322|1324|1323|1324|1323.5|1322.5|1321.5|31265
1614345900000|2021-02-26 13:25:00|1323.5|1322.5|1322.5|1321|1324|1323.5|1322.5|1321|26930
1614346200000|2021-02-26 13:30:00|1323|1321.5|1325.5|1324.5|1326|1325|1322.5|1321.5|33354
1614346500000|2021-02-26 13:35:00|1325|1324|1324.5|1323.5|1326.5|1325.5|1324|1323.5|20547
1614346800000|2021-02-26 13:40:00|1324|1323|1324.5|1324|1325.5|1325|1323.5|1322.5|37158
1614347100000|2021-02-26 13:45:00|1325|1324.5|1324.5|1323.5|1326|1325.5|1323|1322|39888
1614347400000|2021-02-26 13:50:00|1324|1323|1324.5|1324|1325|1324|1323.5|1322.5|20696
1614347700000|2021-02-26 13:55:00|1324|1323.5|1326|1325.5|1326|1325.5|1323.5|1323|17264
1614348000000|2021-02-26 14:00:00|1326.5|1326|1325.5|1324.5|1327.5|1327|1325.5|1324.5|18522
1614348300000|2021-02-26 14:05:00|1325|1324|1323.5|1322.5|1325.5|1324.5|1323|1322.5|33355
1614348600000|2021-02-26 14:10:00|1324|1323|1324.5|1324|1324.5|1324|1323.5|1323|29089
1614348900000|2021-02-26 14:15:00|1324|1323.5|1323.5|1322.5|1324.5|1324|1323.5|1322.5|23165
1614349200000|2021-02-26 14:20:00|1324|1323|1325.5|1325|1326|1325|1323|1322|34899
1614349500000|2021-02-26 14:25:00|1326|1325.5|1327|1326.5|1327|1326.5|1325.5|1325|33701
1614349800000|2021-02-26 14:30:00|1326.5|1326|1318|1317|1327|1326.5|1317.5|1317|288593
1614350100000|2021-02-26 14:35:00|1317.5|1316.5|1317|1316|1319|1318.5|1315.5|1315|417541
1614350400000|2021-02-26 14:40:00|1316.5|1316.5|1318|1317.5|1319.5|1319|1316|1315.5|70697
1614350700000|2021-02-26 14:45:00|1318.5|1318|1323|1322.5|1325.5|1324.5|1317.5|1317|207769
1614351000000|2021-02-26 14:50:00|1323.5|1323|1315.5|1315|1324|1323.5|1315.5|1315|104059
1614351300000|2021-02-26 14:55:00|1316|1315.5|1316.5|1316|1318.5|1317.5|1315.5|1315|87240
1614351600000|2021-02-26 15:00:00|1316|1315.5|1318|1317|1318|1317|1313.5|1313|123736
1614351900000|2021-02-26 15:05:00|1317.5|1316.5|1310|1309|1317.5|1317|1309.5|1309|149598
1614352200000|2021-02-26 15:10:00|1309|1308.5|1312|1311|1314|1313.5|1308|1307.5|132358
1614352500000|2021-02-26 15:15:00|1311.5|1310.5|1311|1310|1316|1315|1310.5|1310|137809
1614352800000|2021-02-26 15:20:00|1311.5|1310.5|1312.5|1311.5|1314.5|1313.5|1311|1310|119322
1614353100000|2021-02-26 15:25:00|1312|1310.5|1308.5|1308|1315|1314|1307.5|1307|214532
1614353400000|2021-02-26 15:30:00|1309|1308.5|1310.5|1310|1313|1312.5|1308.5|1308|111584
1614353700000|2021-02-26 15:35:00|1311|1310.5|1316.5|1316|1318|1317|1311|1310|89544
1614354000000|2021-02-26 15:40:00|1317|1315.5|1316|1315.5|1318|1317.5|1314.5|1314|87561
1614354300000|2021-02-26 15:45:00|1316.5|1316|1316.5|1315.5|1317.5|1316.5|1314|1313.5|76301
1614354600000|2021-02-26 15:50:00|1316|1316|1315|1314.5|1317.5|1316.5|1313.5|1313|96591
1614354900000|2021-02-26 15:55:00|1315.5|1315|1312.5|1311.5|1315.5|1315|1311.5|1311|102783
1614355200000|2021-02-26 16:00:00|1313|1312|1315.5|1315|1316|1315.5|1311.5|1311|151709
1614355500000|2021-02-26 16:05:00|1316|1315.5|1317|1316.5|1319|1318|1315|1314.5|115041
1614355800000|2021-02-26 16:10:00|1317.5|1317|1319|1317.5|1319|1318.5|1314.5|1314|133186
1614356100000|2021-02-26 16:15:00|1319.5|1318|1314|1313|1319.5|1319|1313|1312.5|243496
1614585600000|2021-03-01 08:00:00|1339|1305.5|1334|1333.5|1339|1336|1329.5|1305.5|269422
1614585900000|2021-03-01 08:05:00|1333.5|1333|1333|1331.5|1337.5|1335.5|1331|1330|144972
1614586200000|2021-03-01 08:10:00|1332.5|1331|1339|1337.5|1339|1338.5|1332.5|1331|25218
1614586500000|2021-03-01 08:15:00|1339.5|1338|1339.5|1338.5|1343|1341.5|1337|1336.5|142799
1614586800000|2021-03-01 08:20:00|1339|1338|1338|1337|1340|1339|1336.5|1335.5|45233
1614587100000|2021-03-01 08:25:00|1338.5|1337.5|1338|1337.5|1340.5|1339.5|1338|1337.5|63807
1614587400000|2021-03-01 08:30:00|1337.5|1337|1338|1337|1338.5|1337.5|1335.5|1335|37482
1614587700000|2021-03-01 08:35:00|1338.5|1337.5|1337.5|1336.5|1339|1338|1336|1335.5|26225
1614588000000|2021-03-01 08:40:00|1337|1337|1338.5|1337.5|1338.5|1337.5|1337|1336.5|17142
1614588300000|2021-03-01 08:45:00|1339|1338|1338|1337|1339.5|1339|1337.5|1336.5|46991
1614588600000|2021-03-01 08:50:00|1337.5|1337.5|1337.5|1336.5|1339.5|1338|1337|1336.5|29624
1614588900000|2021-03-01 08:55:00|1337|1336|1336|1335.5|1337|1336.5|1335.5|1335|32592
1614589200000|2021-03-01 09:00:00|1336.5|1336|1339.5|1339|1340|1339|1336|1336|61489
1614589500000|2021-03-01 09:05:00|1340|1338.5|1341.5|1341|1342|1341.5|1339|1338.5|56540
1614589800000|2021-03-01 09:10:00|1341|1340.5|1339|1338|1341|1340.5|1338.5|1337.5|41567
1614590100000|2021-03-01 09:15:00|1339.5|1338.5|1339|1338.5|1340|1339|1338|1337|41979
1614590400000|2021-03-01 09:20:00|1338.5|1338|1339|1338|1339.5|1339|1338.5|1338|16946
1614590700000|2021-03-01 09:25:00|1338.5|1338.5|1338.5|1337.5|1339|1338.5|1337|1336.5|29187
1614591000000|2021-03-01 09:30:00|1338|1338|1338|1337|1339|1338.5|1337.5|1337|33857
1614591300000|2021-03-01 09:35:00|1337.5|1337.5|1337|1336.5|1338|1337.5|1337|1336.5|14314
1614591600000|2021-03-01 09:40:00|1337.5|1336|1338|1337|1338.5|1338|1336.5|1336|32466
1614591900000|2021-03-01 09:45:00|1338.5|1337.5|1340.5|1339.5|1341|1340|1338|1337.5|95075
1614592200000|2021-03-01 09:50:00|1341|1340|1342|1341|1343|1342|1341|1340|64263
1614592500000|2021-03-01 09:55:00|1341.5|1340.5|1342|1341|1342.5|1342|1341|1340.5|32015
1614592800000|2021-03-01 10:00:00|1341.5|1340.5|1343|1342|1343|1342.5|1341|1340.5|40410
1614593100000|2021-03-01 10:05:00|1343.5|1342.5|1344.5|1343.5|1345|1344.5|1343.5|1342.5|90608
1614593400000|2021-03-01 10:10:00|1344|1343|1342|1341|1344|1343|1341.5|1341|19938
1614593700000|2021-03-01 10:15:00|1341.5|1341.5|1341|1340.5|1342.5|1342|1341|1340.5|16322
1614594000000|2021-03-01 10:20:00|1341.5|1341|1343|1342|1343|1342.5|1341.5|1341|30423
1614594300000|2021-03-01 10:25:00|1342.5|1342.5|1342|1341.5|1343|1342.5|1342|1341.5|39259
1614594600000|2021-03-01 10:30:00|1342.5|1342|1343|1342.5|1344.5|1344|1342|1341.5|115090
1614594900000|2021-03-01 10:35:00|1343.5|1343|1343.5|1342.5|1344|1343.5|1343|1342.5|34630
1614595200000|2021-03-01 10:40:00|1343|1343|1343.5|1343|1344|1343.5|1343|1342.5|21799
1614595500000|2021-03-01 10:45:00|1344|1343.5|1343.5|1343|1344|1343.5|1343.5|1343|37526
1614595800000|2021-03-01 10:50:00|1344|1343.5|1344|1343.5|1345.5|1345|1343.5|1343|122253
1614596100000|2021-03-01 10:55:00|1344.5|1344|1344|1343|1344.5|1344|1343.5|1343|22549
1614596400000|2021-03-01 11:00:00|1343.5|1343.5|1343.5|1343|1344|1343.5|1342.5|1342|14315
1614596700000|2021-03-01 11:05:00|1343|1342.5|1343.5|1342.5|1343.5|1343|1342.5|1342|23170
1614597000000|2021-03-01 11:10:00|1343|1343|1342|1341.5|1343.5|1343|1342|1341.5|7885
1614597300000|2021-03-01 11:15:00|1341.5|1341|1340|1339.5|1342|1341.5|1340|1339.5|57892
1614597600000|2021-03-01 11:20:00|1340.5|1340|1341.5|1341|1342|1341.5|1339.5|1339|65873
1614597900000|2021-03-01 11:25:00|1341|1340.5|1340.5|1339.5|1342.5|1341.5|1340|1339.5|43708
1614598200000|2021-03-01 11:30:00|1340|1340|1340.5|1340|1340.5|1340|1339|1338|69276
1614598500000|2021-03-01 11:35:00|1340|1339.5|1340|1339.5|1341|1340.5|1340|1339.5|17334
1614598800000|2021-03-01 11:40:00|1340.5|1340|1339|1338|1340.5|1340|1338.5|1338|22644
1614599100000|2021-03-01 11:45:00|1338.5|1338.5|1340.5|1340|1340.5|1340|1338.5|1338|87624
1614599400000|2021-03-01 11:50:00|1340|1339.5|1336.5|1336|1340.5|1340|1336|1335.5|92412
1614599700000|2021-03-01 11:55:00|1337|1336.5|1337.5|1336.5|1337.5|1337|1336.5|1336|13076
1614600000000|2021-03-01 12:00:00|1337|1337|1337.5|1336.5|1338|1337.5|1336|1335.5|153904
1614600300000|2021-03-01 12:05:00|1337|1336|1337|1336|1337.5|1337|1336.5|1336|30665
1614600600000|2021-03-01 12:10:00|1336.5|1336.5|1337|1336|1337|1336.5|1336|1335.5|11239
1614600900000|2021-03-01 12:15:00|1337.5|1336.5|1338.5|1338|1339|1338.5|1337.5|1336.5|17526
1614601200000|2021-03-01 12:20:00|1338|1337.5|1339.5|1338.5|1340|1339.5|1337.5|1337|19297
1614601500000|2021-03-01 12:25:00|1339|1338|1337.5|1337|1339|1338.5|1336.5|1336|18226
1614601800000|2021-03-01 12:30:00|1337|1336.5|1338|1337.5|1338|1337.5|1337|1336.5|28907
1614602100000|2021-03-01 12:35:00|1338.5|1338|1340|1339.5|1340|1339.5|1338|1337.5|17817
1614602400000|2021-03-01 12:40:00|1339.5|1339|1339.5|1339|1340|1339.5|1339|1338.5|18737
1614602700000|2021-03-01 12:45:00|1339|1338.5|1339|1338|1339.5|1339|1338.5|1338|23376
1614603000000|2021-03-01 12:50:00|1339.5|1338.5|1340|1339|1340|1339.5|1339|1338.5|25908
1614603300000|2021-03-01 12:55:00|1339.5|1338.5|1339.5|1338.5|1339.5|1339|1338|1337.5|41617
1614603600000|2021-03-01 13:00:00|1340|1339|1339.5|1338.5|1340|1339.5|1339|1338.5|27640
1614603900000|2021-03-01 13:05:00|1339|1338|1338.5|1337.5|1339.5|1339|1338|1337.5|10965
1614604200000|2021-03-01 13:10:00|1338|1338|1337.5|1336.5|1338|1338|1337|1336|17110
1614604500000|2021-03-01 13:15:00|1337|1337|1337|1336|1337.5|1337|1336.5|1336|26388
1614604800000|2021-03-01 13:20:00|1337.5|1336.5|1337|1336.5|1337.5|1337|1336|1335.5|46308
1614605100000|2021-03-01 13:25:00|1337.5|1336|1338|1337|1338|1337.5|1336.5|1336|37973
1614605400000|2021-03-01 13:30:00|1337.5|1337.5|1339|1338|1339|1338.5|1337.5|1337|10549
1614605700000|2021-03-01 13:35:00|1338.5|1338.5|1338.5|1337.5|1339|1338.5|1337.5|1337|25764
1614606000000|2021-03-01 13:40:00|1338|1337|1337.5|1336.5|1338|1337|1336.5|1336|98786
1614606300000|2021-03-01 13:45:00|1337|1337|1338.5|1337.5|1339|1338.5|1337|1336.5|64515
1614606600000|2021-03-01 13:50:00|1338|1337|1336|1335.5|1338.5|1337.5|1336|1335|55404
1614606900000|2021-03-01 13:55:00|1335.5|1335|1334.5|1334|1336|1335.5|1334|1333|81971
1614607200000|2021-03-01 14:00:00|1334|1333.5|1334.5|1334|1335|1334.5|1334|1333|26091
1614607500000|2021-03-01 14:05:00|1334|1333.5|1333|1332.5|1335|1334|1332.5|1332|43630
1614607800000|2021-03-01 14:10:00|1333.5|1333|1333.5|1332.5|1334|1333|1333|1332|36341
1614608100000|2021-03-01 14:15:00|1333|1333|1333|1332.5|1334|1333.5|1332.5|1332|76636
1614608400000|2021-03-01 14:20:00|1332.5|1332|1331.5|1331|1333|1332.5|1330|1329.5|107796
1614608700000|2021-03-01 14:25:00|1331|1330.5|1331.5|1331|1331.5|1331|1330.5|1330|48967
1614609000000|2021-03-01 14:30:00|1332|1331.5|1332|1331.5|1333.5|1332.5|1331|1330.5|189133
1614609300000|2021-03-01 14:35:00|1332.5|1332|1334|1333.5|1335|1334.5|1331.5|1331|118819
1614609600000|2021-03-01 14:40:00|1333.5|1333|1335.5|1334.5|1335.5|1335|1332|1331.5|50696
1614609900000|2021-03-01 14:45:00|1335|1335|1335|1334|1335|1335|1333|1332.5|80571
1614610200000|2021-03-01 14:50:00|1334.5|1333.5|1334.5|1334|1336|1335.5|1332.5|1332|106389
1614610500000|2021-03-01 14:55:00|1335|1334.5|1334|1333.5|1336|1335|1333.5|1332.5|89651
1614610800000|2021-03-01 15:00:00|1334.5|1334|1336.5|1335.5|1337.5|1337|1333.5|1333|64690
1614611100000|2021-03-01 15:05:00|1337|1336|1338|1337.5|1339|1338.5|1336.5|1335.5|53918
1614611400000|2021-03-01 15:10:00|1338.5|1338|1338.5|1338|1338.5|1338|1337|1336.5|58009
1614611700000|2021-03-01 15:15:00|1339|1338.5|1341.5|1340.5|1342|1341|1338|1337.5|90449
1614612000000|2021-03-01 15:20:00|1341|1341|1341|1340.5|1342.5|1342|1340.5|1340|73501
1614612300000|2021-03-01 15:25:00|1340.5|1340|1338|1337.5|1341|1340.5|1337|1336.5|65746
1614612600000|2021-03-01 15:30:00|1338.5|1338|1338.5|1338|1340|1339|1337.5|1336.5|65244
1614612900000|2021-03-01 15:35:00|1339|1337.5|1340|1339|1340.5|1340|1338|1337.5|75637
1614613200000|2021-03-01 15:40:00|1340.5|1339.5|1340|1339.5|1340.5|1340|1339|1338|40091
1614613500000|2021-03-01 15:45:00|1340.5|1340|1340.5|1339.5|1340.5|1340|1338.5|1338|74583
1614613800000|2021-03-01 15:50:00|1340|1340|1340.5|1339.5|1340.5|1340|1339.5|1338.5|52143
1614614100000|2021-03-01 15:55:00|1341|1340|1341|1340.5|1341|1340.5|1340.5|1340|92234
1614614400000|2021-03-01 16:00:00|1341|1340|1338|1337|1341|1340|1337.5|1336.5|6976
1614614700000|2021-03-01 16:05:00|1337.5|1336.5|1336.5|1335.5|1338|1337|1335.5|1334|5103
1614615000000|2021-03-01 16:10:00|1337|1336|1338|1337|1339.5|1338|1336|1335|15159
1614615300000|2021-03-01 16:15:00|1337.5|1336.5|1337.5|1336.5|1338|1337|1336.5|1335|4571
1614672000000|2021-03-02 08:00:00|1346.5|1315.5|1321.5|1320|1346.5|1324|1320|1315.5|377999
1614672300000|2021-03-02 08:05:00|1321|1319.5|1322|1321|1322.5|1321.5|1318.5|1317|127121
1614672600000|2021-03-02 08:10:00|1321.5|1320.5|1328|1326.5|1328.5|1327|1320|1319.5|336295
1614672900000|2021-03-02 08:15:00|1328.5|1327|1321|1320.5|1328.5|1327|1320.5|1319.5|182191
1614673200000|2021-03-02 08:20:00|1321.5|1321|1317|1316|1322|1321.5|1317|1316|182640
1614673500000|2021-03-02 08:25:00|1317.5|1316.5|1310|1309|1318|1317|1309.5|1309|537892
1614673800000|2021-03-02 08:30:00|1310.5|1309.5|1317.5|1316.5|1317.5|1316.5|1310.5|1309.5|174413
1614674100000|2021-03-02 08:35:00|1318|1317|1320|1319|1321.5|1320.5|1318|1317|100243
1614674400000|2021-03-02 08:40:00|1320.5|1319.5|1320.5|1319.5|1321.5|1320.5|1320|1319|33705
1614674700000|2021-03-02 08:45:00|1320|1320|1320.5|1319.5|1324|1323|1320|1319|190394
1614675000000|2021-03-02 08:50:00|1321|1320|1320.5|1319.5|1321|1320.5|1318.5|1318|28658
1614675300000|2021-03-02 08:55:00|1320|1319|1318.5|1317.5|1320.5|1320|1317|1316.5|89535
1614675600000|2021-03-02 09:00:00|1318|1317|1314|1313.5|1319|1318.5|1314|1313.5|217045
1614675900000|2021-03-02 09:05:00|1313.5|1313|1315|1314|1316|1315|1313.5|1313|44788
1614676200000|2021-03-02 09:10:00|1314.5|1313.5|1309|1308|1314.5|1313.5|1309|1308|173534
1614676500000|2021-03-02 09:15:00|1308.5|1308.5|1307|1306.5|1309.5|1309|1307|1306.5|71188
1614676800000|2021-03-02 09:20:00|1306.5|1306|1305.5|1305|1307|1306.5|1304.5|1304|198606
1614677100000|2021-03-02 09:25:00|1305|1304.5|1305|1304.5|1305.5|1305|1303.5|1303|62439
1614677400000|2021-03-02 09:30:00|1304.5|1304|1305|1304|1305.5|1305|1304|1303.5|94867
1614677700000|2021-03-02 09:35:00|1305.5|1304.5|1308.5|1307.5|1310|1309|1305|1304.5|164453
1614678000000|2021-03-02 09:40:00|1309|1308|1313.5|1312.5|1313.5|1312.5|1308.5|1308|57655
1614678300000|2021-03-02 09:45:00|1312.5|1312|1310|1309.5|1312.5|1312|1310|1309.5|120486
1614678600000|2021-03-02 09:50:00|1309.5|1309|1308|1307|1310|1309|1306|1305|138283
1614678900000|2021-03-02 09:55:00|1307.5|1307.5|1307.5|1307|1309|1308|1306.5|1306|114290
1614679200000|2021-03-02 10:00:00|1308|1307.5|1309.5|1308.5|1312|1311|1307.5|1307|70552
1614679500000|2021-03-02 10:05:00|1310|1309|1306|1305|1310|1309|1306|1305|116334
1614679800000|2021-03-02 10:10:00|1306.5|1305.5|1306|1305.5|1309|1308.5|1306|1305.5|89319
1614680100000|2021-03-02 10:15:00|1306.5|1306|1307.5|1306.5|1309|1308|1306|1305.5|129385
1614680400000|2021-03-02 10:20:00|1308|1307|1309.5|1308.5|1310.5|1310|1308|1306.5|58926
1614680700000|2021-03-02 10:25:00|1309|1308|1306.5|1305.5|1309|1308.5|1306|1305.5|57793
1614681000000|2021-03-02 10:30:00|1306|1304.5|1302.5|1301.5|1306.5|1305|1302|1301|336931
1614681300000|2021-03-02 10:35:00|1302|1301|1302.5|1301.5|1302.5|1301.5|1298|1297|301770
1614681600000|2021-03-02 10:40:00|1302|1301|1299|1298|1302|1301|1298.5|1298|75963
1614681900000|2021-03-02 10:45:00|1298.5|1297.5|1299|1298|1299.5|1298.5|1297|1296.5|122972
1614682200000|2021-03-02 10:50:00|1298.5|1297.5|1300.5|1300|1302|1301.5|1298.5|1297.5|57252
1614682500000|2021-03-02 10:55:00|1300|1299.5|1300.5|1299.5|1301|1300|1299|1298|66163
1614682800000|2021-03-02 11:00:00|1300|1299|1297.5|1296.5|1301.5|1301|1297.5|1296.5|168785
1614683100000|2021-03-02 11:05:00|1298|1297|1296|1295.5|1298|1297.5|1296|1295|259120
1614683400000|2021-03-02 11:10:00|1296.5|1296|1293.5|1292.5|1296.5|1296|1293|1292|336935
1614683700000|2021-03-02 11:15:00|1294|1293|1295|1294.5|1295.5|1295|1293.5|1293|103226
1614684000000|2021-03-02 11:20:00|1295.5|1295|1298.5|1298|1299|1298|1295.5|1295|44403
1614684300000|2021-03-02 11:25:00|1299|1298.5|1298.5|1297.5|1300|1299.5|1298|1297.5|57548
1614684600000|2021-03-02 11:30:00|1299|1298|1297.5|1296.5|1299|1298.5|1297.5|1296.5|99781
1614684900000|2021-03-02 11:35:00|1297|1297|1299|1298|1299|1298|1297|1296|23675
1614685200000|2021-03-02 11:40:00|1299.5|1298.5|1298|1297|1300|1299|1298|1297|34664
1614685500000|2021-03-02 11:45:00|1297.5|1297.5|1296.5|1295.5|1297.5|1297.5|1296.5|1295.5|53786
1614685800000|2021-03-02 11:50:00|1297|1296|1299|1298|1299|1298|1297|1296|57548
1614686100000|2021-03-02 11:55:00|1298.5|1298.5|1297.5|1296.5|1300|1299.5|1297.5|1296.5|58068
1614686400000|2021-03-02 12:00:00|1297|1296|1298|1297|1298.5|1297.5|1297|1296|56286
1614686700000|2021-03-02 12:05:00|1297.5|1297.5|1300|1299.5|1300|1299.5|1297|1296.5|54149
1614687000000|2021-03-02 12:10:00|1299.5|1299|1300|1299.5|1300.5|1300|1299|1298.5|82673
1614687300000|2021-03-02 12:15:00|1299.5|1299|1300.5|1300|1301|1300.5|1299|1298|61358
1614687600000|2021-03-02 12:20:00|1301|1300.5|1302|1301.5|1302|1301.5|1300.5|1300.5|28886
1614687900000|2021-03-02 12:25:00|1301.5|1301|1301.5|1301|1302|1301|1301|1300.5|72971
1614688200000|2021-03-02 12:30:00|1301|1300.5|1302.5|1301.5|1303.5|1302.5|1301|1300.5|72710
1614688500000|2021-03-02 12:35:00|1302|1301|1302|1301.5|1303|1302|1301.5|1301|65489
1614688800000|2021-03-02 12:40:00|1302.5|1302|1301|1300.5|1302.5|1302|1300.5|1300|66790
1614689100000|2021-03-02 12:45:00|1301.5|1301|1301|1300.5|1302|1301.5|1300.5|1300|19740
1614689400000|2021-03-02 12:50:00|1300.5|1300|1297|1296.5|1300.5|1300|1296.5|1296|144393
1614689700000|2021-03-02 12:55:00|1297.5|1297|1301.5|1301|1301.5|1301|1297|1296.5|64177
1614690000000|2021-03-02 13:00:00|1301|1300.5|1299|1298|1301.5|1300.5|1298.5|1298|73417
1614690300000|2021-03-02 13:05:00|1298.5|1298.5|1299|1298.5|1299|1298.5|1298|1297.5|43675
1614690600000|2021-03-02 13:10:00|1299.5|1299|1301|1300.5|1301|1300.5|1299|1298.5|25783
1614690900000|2021-03-02 13:15:00|1302|1301|1300.5|1300|1302|1301|1300.5|1300|55430
1614691200000|2021-03-02 13:20:00|1301|1300.5|1301|1300.5|1302|1301|1300.5|1300|29544
1614691500000|2021-03-02 13:25:00|1301.5|1301|1301|1300.5|1301.5|1301|1301|1300.5|42671
1614691800000|2021-03-02 13:30:00|1300.5|1300|1300|1299.5|1301.5|1300.5|1300|1299.5|55914
1614692100000|2021-03-02 13:35:00|1299.5|1299|1298|1297.5|1300.5|1300|1298|1297.5|138210
1614692400000|2021-03-02 13:40:00|1297.5|1297|1298.5|1298|1298.5|1298|1297|1296.5|55679
1614692700000|2021-03-02 13:45:00|1298|1297.5|1297|1296|1298|1297.5|1297|1296|102026
1614693000000|2021-03-02 13:50:00|1296.5|1296.5|1301|1300.5|1301|1300.5|1296.5|1296.5|58757
1614693300000|2021-03-02 13:55:00|1301.5|1301|1300.5|1300|1303|1302.5|1300|1299|84989
1614693600000|2021-03-02 14:00:00|1300|1299.5|1301.5|1301|1301.5|1301|1300|1299.5|33351
1614693900000|2021-03-02 14:05:00|1302|1301.5|1301|1300|1302.5|1302|1300.5|1300|50607
1614694200000|2021-03-02 14:10:00|1300.5|1300.5|1300|1299|1301.5|1301|1300|1299|34235
1614694500000|2021-03-02 14:15:00|1300.5|1299.5|1300|1299.5|1301.5|1301|1300|1299|52494
1614694800000|2021-03-02 14:20:00|1299.5|1299|1300.5|1300|1300.5|1300|1298|1297|104984
1614695100000|2021-03-02 14:25:00|1301|1299.5|1301|1300|1301|1300.5|1298.5|1298|102157
1614695400000|2021-03-02 14:30:00|1301.5|1300.5|1304.5|1303.5|1305.5|1305|1301|1300|250447
1614695700000|2021-03-02 14:35:00|1304|1304|1302.5|1302|1304.5|1304|1301|1300|266914
1614696000000|2021-03-02 14:40:00|1302|1301.5|1302|1301|1303.5|1303|1299|1298.5|105997
1614696300000|2021-03-02 14:45:00|1301.5|1300.5|1299.5|1299|1303.5|1303|1299.5|1299|150057
1614696600000|2021-03-02 14:50:00|1299|1298.5|1299.5|1299|1302|1301|1298.5|1297.5|102101
1614696900000|2021-03-02 14:55:00|1300|1299.5|1304|1303|1304.5|1304|1299.5|1299|109249
1614697200000|2021-03-02 15:00:00|1303.5|1302.5|1303.5|1302.5|1304|1303.5|1302.5|1302|77304
1614697500000|2021-03-02 15:05:00|1303|1303|1304|1303.5|1304.5|1304|1302.5|1302|97665
1614697800000|2021-03-02 15:10:00|1304.5|1304|1304|1303|1305|1304.5|1302|1301|107249
1614698100000|2021-03-02 15:15:00|1303.5|1302.5|1308|1307|1308.5|1308|1303.5|1302.5|182309
1614698400000|2021-03-02 15:20:00|1308.5|1307.5|1307|1306|1310|1309|1307|1306|57932
1614698700000|2021-03-02 15:25:00|1306.5|1305.5|1307.5|1307|1309|1308.5|1306|1305|85910
1614699000000|2021-03-02 15:30:00|1307|1306.5|1307.5|1307|1309|1308|1306.5|1306|98417
1614699300000|2021-03-02 15:35:00|1308|1307.5|1305.5|1305|1308|1307.5|1305|1304.5|122690
1614699600000|2021-03-02 15:40:00|1305|1304.5|1306.5|1305.5|1307|1306|1305|1304.5|69114
1614699900000|2021-03-02 15:45:00|1306|1305|1307|1306|1307.5|1307|1304.5|1303.5|76878
1614700200000|2021-03-02 15:50:00|1306.5|1306.5|1306.5|1305.5|1307|1306.5|1306|1305.5|62155
1614700500000|2021-03-02 15:55:00|1306|1306|1307.5|1307|1308|1307.5|1306|1305.5|69260
1614700800000|2021-03-02 16:00:00|1308|1307.5|1305|1304|1308.5|1308|1303|1302.5|169541
1614701100000|2021-03-02 16:05:00|1304.5|1304.5|1305|1304.5|1307|1306.5|1304.5|1304|87295
1614701400000|2021-03-02 16:10:00|1305.5|1305|1304|1303.5|1305.5|1305|1303.5|1303|220867
1614701700000|2021-03-02 16:15:00|1303.5|1303|1303|1302|1304.5|1304|1302.5|1302|128227
1614758400000|2021-03-03 08:00:00|1307|1300.5|1303.5|1302|1310|1309|1301.5|1300|259848
1614758700000|2021-03-03 08:05:00|1303|1302.5|1306|1305|1307.5|1306|1303|1302|75386
1614759000000|2021-03-03 08:10:00|1306.5|1305.5|1309.5|1309|1312.5|1311.5|1306.5|1305|101694
1614759300000|2021-03-03 08:15:00|1310|1309.5|1306.5|1305.5|1310.5|1309.5|1306|1305.5|146164
1614759600000|2021-03-03 08:20:00|1306|1305|1303|1302|1306|1305.5|1302|1301.5|136204
1614759900000|2021-03-03 08:25:00|1302.5|1301.5|1303.5|1302.5|1303.5|1303|1302|1301|111323
1614760200000|2021-03-03 08:30:00|1304|1303|1307.5|1306.5|1309|1308.5|1304|1303|182456
1614760500000|2021-03-03 08:35:00|1307|1306|1307|1306.5|1308.5|1307.5|1307|1306|52335
1614760800000|2021-03-03 08:40:00|1307.5|1307|1307.5|1306.5|1307.5|1307|1305.5|1305|112540
1614761100000|2021-03-03 08:45:00|1308|1307|1310|1309|1311|1310.5|1307.5|1307|136104
1614761400000|2021-03-03 08:50:00|1310.5|1309.5|1310|1309.5|1311.5|1311|1309|1308.5|71150
1614761700000|2021-03-03 08:55:00|1310.5|1310|1311|1310|1312.5|1311.5|1310.5|1310|46680
1614762000000|2021-03-03 09:00:00|1310.5|1309.5|1310.5|1310|1311|1310.5|1309.5|1309|57201
1614762300000|2021-03-03 09:05:00|1311|1310.5|1313|1312.5|1315|1314|1311|1310.5|147480
1614762600000|2021-03-03 09:10:00|1312.5|1312|1313.5|1312.5|1315|1314.5|1312.5|1312|45726
1614762900000|2021-03-03 09:15:00|1313|1313|1313|1312.5|1313.5|1313|1311.5|1311|41500
1614763200000|2021-03-03 09:20:00|1312.5|1312|1312.5|1312|1313.5|1312.5|1312|1311.5|52766
1614763500000|2021-03-03 09:25:00|1312|1311.5|1312|1311.5|1312.5|1312|1312|1311|14787
1614763800000|2021-03-03 09:30:00|1311.5|1311|1309.5|1309|1311.5|1311|1309|1308.5|106359
1614764100000|2021-03-03 09:35:00|1310|1309.5|1308|1307.5|1310.5|1310|1308|1307.5|112362
1614764400000|2021-03-03 09:40:00|1307.5|1307|1310|1309.5|1310|1309.5|1307.5|1307|42284
1614764700000|2021-03-03 09:45:00|1309.5|1309|1309|1308.5|1310|1309.5|1308.5|1308|45143
1614765000000|2021-03-03 09:50:00|1308.5|1308|1307.5|1307|1308.5|1308|1306.5|1306|20485
1614765300000|2021-03-03 09:55:00|1307|1306.5|1304.5|1304|1307.5|1307|1304.5|1303.5|70249
1614765600000|2021-03-03 10:00:00|1304|1303.5|1301|1300.5|1304|1303.5|1301|1300.5|168345
1614765900000|2021-03-03 10:05:00|1300.5|1300|1302|1301.5|1302.5|1302|1300.5|1300|69709
1614766200000|2021-03-03 10:10:00|1302.5|1302|1302.5|1302|1303|1302.5|1302|1301.5|27587
1614766500000|2021-03-03 10:15:00|1303|1302.5|1302|1301.5|1303|1302.5|1302|1301.5|25272
1614766800000|2021-03-03 10:20:00|1302.5|1302|1300|1299.5|1302.5|1302|1300|1299.5|39160
1614767100000|2021-03-03 10:25:00|1300.5|1299|1300|1299|1301|1300.5|1298.5|1298|113848
1614767400000|2021-03-03 10:30:00|1299.5|1299.5|1297.5|1297|1300|1299.5|1297.5|1297|45939
1614767700000|2021-03-03 10:35:00|1297|1296.5|1294.5|1294|1297.5|1297|1294.5|1293|124809
1614768000000|2021-03-03 10:40:00|1294|1293.5|1293|1292.5|1294|1293.5|1293|1292|58328
1614768300000|2021-03-03 10:45:00|1292.5|1292|1293.5|1293|1294|1293.5|1292.5|1292|61738
1614768600000|2021-03-03 10:50:00|1293|1292.5|1292|1291|1293.5|1293|1292|1291|49530
1614768900000|2021-03-03 10:55:00|1291.5|1291.5|1291|1290.5|1291.5|1291.5|1290.5|1290|113533
1614769200000|2021-03-03 11:00:00|1291.5|1291|1291.5|1291|1292.5|1292|1289|1288.5|161431
1614769500000|2021-03-03 11:05:00|1292|1290.5|1292|1291.5|1292|1291.5|1291|1290|37160
1614769800000|2021-03-03 11:10:00|1291.5|1291|1288.5|1288|1292|1291|1288.5|1288|83140
1614770100000|2021-03-03 11:15:00|1289|1288.5|1290|1289.5|1290|1289.5|1288.5|1288|71107
1614770400000|2021-03-03 11:20:00|1290.5|1290|1289.5|1289|1290.5|1290|1289.5|1289|33621
1614770700000|2021-03-03 11:25:00|1290|1289.5|1289|1288.5|1290.5|1290|1289|1288|66125
1614771000000|2021-03-03 11:30:00|1289.5|1289|1288.5|1288|1289.5|1289|1288.5|1287.5|43738
1614771300000|2021-03-03 11:35:00|1288|1287.5|1287.5|1287|1288.5|1288|1287.5|1287|58055
1614771600000|2021-03-03 11:40:00|1287|1286.5|1289|1288.5|1289|1288.5|1285.5|1285|271412
1614771900000|2021-03-03 11:45:00|1289.5|1289|1289.5|1289|1290|1289|1289|1288.5|11866
1614772200000|2021-03-03 11:50:00|1290|1289.5|1290|1289.5|1290.5|1290|1289.5|1289|26982
1614772500000|2021-03-03 11:55:00|1290.5|1290|1290.5|1290|1291|1290.5|1289.5|1289|84489
1614772800000|2021-03-03 12:00:00|1290|1289.5|1290|1289.5|1290.5|1290|1289.5|1289|42723
1614773100000|2021-03-03 12:05:00|1289.5|1289|1289.5|1289|1290|1289.5|1289|1288.5|80528
1614773400000|2021-03-03 12:10:00|1289|1288.5|1289.5|1289|1290|1289.5|1289|1288.5|35723
1614773700000|2021-03-03 12:15:00|1290|1289.5|1289.5|1289|1290|1289.5|1289|1288.5|121995
1614774000000|2021-03-03 12:20:00|1289|1288.5|1288|1287.5|1289|1288.5|1287.5|1287|54412
1614774300000|2021-03-03 12:25:00|||||||||25402
1614774600000|2021-03-03 12:30:00|1287.5|1287|1286|1285.5|1288|1287|1286|1285.5|84991
1614774900000|2021-03-03 12:35:00|1286.5|1286|1284.5|1284|1286.5|1286|1284.5|1284|65395
1614775200000|2021-03-03 12:40:00|1285|1284.5|1287|1286.5|1288|1287|1284.5|1284|161961
1614775500000|2021-03-03 12:45:00|1286.5|1286|1287|1286.5|1288.5|1288|1286.5|1286|98103
1614775800000|2021-03-03 12:50:00|1286.5|1286|1284|1283.5|1286.5|1286|1284|1283.5|82267
1614776100000|2021-03-03 12:55:00|1283.5|1283|1283|1282.5|1284.5|1284|1283|1282.5|63494
1614776400000|2021-03-03 13:00:00|1283.5|1283|1281.5|1280.5|1283.5|1283|1281|1280.5|71705
1614776700000|2021-03-03 13:05:00|1281|1280|1280.5|1280|1281.5|1281|1280.5|1280|71293
1614777000000|2021-03-03 13:10:00|1280|1279.5|1279.5|1279|1280.5|1280|1279|1278.5|129079
1614777300000|2021-03-03 13:15:00|1280|1279.5|1282.5|1281.5|1282.5|1282|1280|1279.5|44007
1614777600000|2021-03-03 13:20:00|1282|1282|1281.5|1281|1282.5|1282|1281.5|1281|26275
1614777900000|2021-03-03 13:25:00|1282|1281.5|1284|1283.5|1284|1283.5|1282|1281.5|85548
1614778200000|2021-03-03 13:30:00|1283.5|1283|1279.5|1279|1284|1283.5|1279|1278.5|89034
1614778500000|2021-03-03 13:35:00|1280|1279.5|1280.5|1280|1280.5|1280|1279.5|1279|49706
1614778800000|2021-03-03 13:40:00|1280|1279.5|1278|1277.5|1280|1279.5|1276.5|1276|100400
1614779100000|2021-03-03 13:45:00|1277.5|1277|1277.5|1277|1277.5|1277|1276.5|1276|61389
1614779400000|2021-03-03 13:50:00|1277|1276.5|1278|1277.5|1278|1277.5|1276.5|1276|34514
1614779700000|2021-03-03 13:55:00|1278.5|1278|1278|1277|1279|1278.5|1278|1277|112760
1614780000000|2021-03-03 14:00:00|1277.5|1276.5|1279.5|1279|1279.5|1279|1277|1276.5|63620
1614780300000|2021-03-03 14:05:00|1280.5|1279.5|1279.5|1279|1280.5|1279.5|1279|1278.5|64350
1614780600000|2021-03-03 14:10:00|1280|1279.5|1279|1278.5|1280|1279.5|1278.5|1278|59919
1614780900000|2021-03-03 14:15:00|1278.5|1278|1279|1278.5|1279.5|1279|1278|1277.5|54798
1614781200000|2021-03-03 14:20:00|1278.5|1278|1278|1277.5|1279|1278.5|1278|1277|100363
1614781500000|2021-03-03 14:25:00|1278.5|1277|1278|1277.5|1278.5|1278|1277.5|1277|65560
1614781800000|2021-03-03 14:30:00|1278.5|1277|1285.5|1285|1286|1285.5|1278|1277|184291
1614782100000|2021-03-03 14:35:00|1285|1284.5|1285.5|1284.5|1288|1287.5|1284|1283.5|237772
1614782400000|2021-03-03 14:40:00|1285|1285|1289.5|1288.5|1289.5|1289|1284|1283.5|220569
1614782700000|2021-03-03 14:45:00|1289|1288|1290|1289.5|1291.5|1291|1287|1286|224501
1614783000000|2021-03-03 14:50:00|1290.5|1290|1291|1290.5|1294|1293.5|1290|1289.5|248677
1614783300000|2021-03-03 14:55:00|1291.5|1291|1283|1282|1292|1291.5|1282.5|1282|246698
1614783600000|2021-03-03 15:00:00|1283.5|1282.5|1283|1282.5|1285|1284.5|1281.5|1280.5|340245
1614783900000|2021-03-03 15:05:00|1282.5|1282|1281.5|1281|1283|1282.5|1278.5|1278|157814
1614784200000|2021-03-03 15:10:00|1281|1280.5|1279.5|1279|1281.5|1281|1277.5|1277|176576
1614784500000|2021-03-03 15:15:00|1279|1278.5|1280|1279|1281|1280.5|1278.5|1278|106392
1614784800000|2021-03-03 15:20:00|1280.5|1279.5|1282.5|1282|1283|1282|1278.5|1278|112608
1614785100000|2021-03-03 15:25:00|1283|1282.5|1281.5|1281|1284|1283.5|1281.5|1281|81570
1614785400000|2021-03-03 15:30:00|1281|1280.5|1286.5|1286|1288|1287.5|1279.5|1278.5|224006
1614785700000|2021-03-03 15:35:00|1286|1285.5|1289.5|1288.5|1290|1289|1286|1285.5|117608
1614786000000|2021-03-03 15:40:00|1289|1288|1290.5|1290|1291|1290.5|1288|1287|106553
1614786300000|2021-03-03 15:45:00|1291|1290.5|1292.5|1291.5|1293.5|1293|1290|1289.5|161207
1614786600000|2021-03-03 15:50:00|1292|1292|1294|1293.5|1294|1293.5|1291.5|1291|116897
1614786900000|2021-03-03 15:55:00|1293.5|1293|1296|1295|1297.5|1296.5|1293.5|1292.5|121192
1614787200000|2021-03-03 16:00:00|1295.5|1295.5|1297.5|1296.5|1298|1297|1295.5|1295|129333
1614787500000|2021-03-03 16:05:00|1297|1297|1298.5|1297.5|1299|1298.5|1297|1296.5|163901
1614787800000|2021-03-03 16:10:00|1299|1298|1298.5|1298|1299|1298.5|1297|1296.5|247876
1614788100000|2021-03-03 16:15:00|1299|1297.5|1299.5|1298.5|1299.5|1299|1296|1295|163717
1614844800000|2021-03-04 08:00:00|1306.5|1281.5|1295|1293.5|1306.5|1294.5|1290|1278|275685
1614845100000|2021-03-04 08:05:00|1294.5|1293|1293.5|1292.5|1296|1294.5|1291.5|1290.5|60271
1614845400000|2021-03-04 08:10:00|1294|1293|1295.5|1294.5|1297|1296.5|1294|1293|76639
1614845700000|2021-03-04 08:15:00|1296|1295|1295.5|1294.5|1297|1296.5|1294.5|1294|72311
1614846000000|2021-03-04 08:20:00|1296|1295|1296.5|1295.5|1298.5|1297.5|1296|1294.5|55690
1614846300000|2021-03-04 08:25:00|1296|1295|1298.5|1298|1299.5|1299|1296|1295|53270
1614846600000|2021-03-04 08:30:00|1298|1297.5|1299.5|1299|1299.5|1299|1297|1296.5|38880
1614846900000|2021-03-04 08:35:00|1299|1298.5|1300|1299.5|1300|1299.5|1298|1297.5|106424
1614847200000|2021-03-04 08:40:00|1300.5|1300|1301|1300|1302.5|1302|1300.5|1300|105598
1614847500000|2021-03-04 08:45:00|1301.5|1300.5|1300.5|1299.5|1301.5|1300.5|1300|1299.5|30814
1614847800000|2021-03-04 08:50:00|1300|1299|1298.5|1298|1300|1299.5|1298|1297|32730
1614848100000|2021-03-04 08:55:00|1299|1298.5|1299.5|1299|1300.5|1300|1299|1298|57006
1614848400000|2021-03-04 09:00:00|1300|1299.5|1300|1299|1300|1299.5|1298.5|1297.5|30766
1614848700000|2021-03-04 09:05:00|1299.5|1299.5|1300|1299|1300|1299.5|1299|1298.5|25377
1614849000000|2021-03-04 09:10:00|1299.5|1299.5|1300|1299|1300|1299.5|1299|1298.5|36506
1614849300000|2021-03-04 09:15:00|1299.5|1297.5|1301|1300.5|1301.5|1301|1298|1297.5|98555
1614849600000|2021-03-04 09:20:00|1300.5|1300|1299.5|1299|1301|1300.5|1299.5|1299|33158
1614849900000|2021-03-04 09:25:00|1299|1298.5|1298.5|1297.5|1299|1298.5|1297|1296|66707
1614850200000|2021-03-04 09:30:00|1298|1298|1296|1295|1298|1298|1296|1295|75895
1614850500000|2021-03-04 09:35:00|1295.5|1295.5|1296|1295|1296.5|1296|1295.5|1295|18691
1614850800000|2021-03-04 09:40:00|1295.5|1295.5|1295|1294.5|1297|1296.5|1295|1294.5|56931
1614851100000|2021-03-04 09:45:00|1294.5|1294|1294|1293.5|1295|1294.5|1292.5|1292|64736
1614851400000|2021-03-04 09:50:00|1293.5|1293|1294.5|1293.5|1295|1294|1293.5|1293|33322
1614851700000|2021-03-04 09:55:00|1295|1294|1297.5|1297|1297.5|1297|1294.5|1294|27958
1614852000000|2021-03-04 10:00:00|1297|1296.5|1296.5|1296|1298|1297.5|1296|1295.5|33829
1614852300000|2021-03-04 10:05:00|1296|1295.5|1293.5|1293|1296|1296|1293.5|1292.5|63031
1614852600000|2021-03-04 10:10:00|1293|1292.5|1292|1291|1293.5|1292.5|1292|1291|47898
1614852900000|2021-03-04 10:15:00|1291.5|1291.5|1287|1286.5|1291.5|1291.5|1287|1286.5|79437
1614853200000|2021-03-04 10:20:00|1287.5|1287|1288.5|1288|1288.5|1288|1287|1286|58219
1614853500000|2021-03-04 10:25:00|1289|1287.5|1288.5|1288|1290|1289.5|1288|1287.5|68529
1614853800000|2021-03-04 10:30:00|1288|1287.5|1289|1288.5|1289.5|1289|1287.5|1287|31233
1614854100000|2021-03-04 10:35:00|1288.5|1288|1287|1286.5|1289.5|1289|1286|1285.5|38484
1614854400000|2021-03-04 10:40:00|1286.5|1286|1286.5|1286|1287|1286.5|1286|1285.5|48353
1614854700000|2021-03-04 10:45:00|1286|1285.5|1288|1287.5|1288.5|1287.5|1286|1285|26640
1614855000000|2021-03-04 10:50:00|1288.5|1288|1290|1289.5|1290|1289.5|1288.5|1287.5|41138
1614855300000|2021-03-04 10:55:00|1290.5|1290|1289.5|1289|1290.5|1290|1289.5|1289|64211
1614855600000|2021-03-04 11:00:00|1290|1289.5|1291.5|1291|1292|1291|1289.5|1289|12161
1614855900000|2021-03-04 11:05:00|1291|1290.5|1293|1292|1293|1292|1291|1290.5|10554
1614856200000|2021-03-04 11:10:00|1292.5|1291.5|1290.5|1289.5|1292.5|1291.5|1290|1289|22521
1614856500000|2021-03-04 11:15:00|1291|1290|1289|1288|1292|1291|1289|1288|18482
1614856800000|2021-03-04 11:20:00|1288.5|1287.5|1289|1288|1289|1288|1288|1287|50463
1614857100000|2021-03-04 11:25:00|1288.5|1287.5|1287.5|1286.5|1288.5|1288|1287|1286|14570
1614857400000|2021-03-04 11:30:00|1288|1287|1289|1288|1289|1288.5|1287.5|1286.5|7614
1614857700000|2021-03-04 11:35:00|1288.5|1288.5|1293.5|1292.5|1294.5|1293.5|1288.5|1288.5|96453
1614858000000|2021-03-04 11:40:00|1294|1292|1292|1291.5|1294|1293.5|1292|1291|8326
1614858300000|2021-03-04 11:45:00|1292.5|1292|1293.5|1292.5|1294|1293|1292.5|1291.5|9614
1614858600000|2021-03-04 11:50:00|1294|1293|1297|1296|1297|1296|1294|1292.5|13777
1614858900000|2021-03-04 11:55:00|1297.5|1296.5|1297|1296.5|1297.5|1297|1297|1296.5|29307
1614859200000|2021-03-04 12:00:00|1296.5|1296|1297.5|1297|1297.5|1297|1296.5|1295.5|29262
1614859500000|2021-03-04 12:05:00|1297|1296.5|1297.5|1297|1298|1297|1296|1295.5|20570
1614859800000|2021-03-04 12:10:00|1298|1297.5|1299|1298|1299|1298|1297.5|1297|33607
1614860100000|2021-03-04 12:15:00|1299.5|1298.5|1299.5|1299|1300|1299.5|1299|1298.5|45490
1614860400000|2021-03-04 12:20:00|1299|1298.5|1297|1296|1299.5|1299|1296.5|1296|25938
1614860700000|2021-03-04 12:25:00|1296.5|1295.5|1297|1296.5|1297|1296.5|1296|1295.5|34981
1614861000000|2021-03-04 12:30:00|1297.5|1297|1298|1297|1298.5|1297.5|1296|1295.5|113368
1614861300000|2021-03-04 12:35:00|1298.5|1297.5|1300|1299|1300|1299|1298.5|1297.5|54840
1614861600000|2021-03-04 12:40:00|1299.5|1299.5|1300.5|1300|1300.5|1300|1299.5|1299.5|39293
1614861900000|2021-03-04 12:45:00|1301|1300.5|1301.5|1300.5|1302|1301|1301|1300|34779
1614862200000|2021-03-04 12:50:00|1301|1301|1300.5|1300|1301.5|1301|1300|1299|39930
1614862500000|2021-03-04 12:55:00|1301|1300.5|1300.5|1300|1301|1300.5|1300|1299.5|19548
1614862800000|2021-03-04 13:00:00|1300|1299.5|1300.5|1300|1300.5|1300|1300|1299.5|23887
1614863100000|2021-03-04 13:05:00|1300|1299.5|1300|1299.5|1301|1300.5|1300|1299.5|49084
1614863400000|2021-03-04 13:10:00|1300.5|1299|1301.5|1301|1302|1301.5|1300.5|1299|48873
1614863700000|2021-03-04 13:15:00|1302|1301.5|1304|1303.5|1304.5|1304|1301.5|1301|173143
1614864000000|2021-03-04 13:20:00|1303.5|1303|1303.5|1302.5|1303.5|1303|1302|1301.5|34371
1614864300000|2021-03-04 13:25:00|1303|1303|1302.5|1302|1303.5|1303|1302|1301.5|19668
1614864600000|2021-03-04 13:30:00|1302|1301.5|1303.5|1302.5|1304|1303.5|1302|1301.5|32028
1614864900000|2021-03-04 13:35:00|1304|1303|1304|1303|1304|1303.5|1303.5|1303|11807
1614865200000|2021-03-04 13:40:00|1303.5|1303.5|1304|1303|1304|1303.5|1303.5|1303|11233
1614865500000|2021-03-04 13:45:00|1304.5|1303.5|1304|1303|1305|1304.5|1303.5|1303|34874
1614865800000|2021-03-04 13:50:00|1303.5|1302.5|1304|1303.5|1304|1303.5|1303.5|1302.5|36345
1614866100000|2021-03-04 13:55:00|1303.5|1303|1306|1305|1306|1305|1303.5|1303|18922
1614866400000|2021-03-04 14:00:00|1305.5|1305.5|1306|1305|1307.5|1307|1305.5|1305|88389
1614866700000|2021-03-04 14:05:00|1305.5|1305.5|1305|1304.5|1306.5|1305.5|1305|1304|17440
1614867000000|2021-03-04 14:10:00|1304.5|1304|1303.5|1303|1305|1304.5|1303|1302.5|67621
1614867300000|2021-03-04 14:15:00|1304|1303.5|1303|1302.5|1304.5|1304|1303|1302.5|56865
1614867600000|2021-03-04 14:20:00|1302.5|1302|1301|1300|1302.5|1302|1301|1300|66452
1614867900000|2021-03-04 14:25:00|1300.5|1299.5|1299.5|1299|1301|1299.5|1298.5|1298|67988
1614868200000|2021-03-04 14:30:00|1299|1298.5|1301|1300|1301|1300.5|1297|1296.5|113465
1614868500000|2021-03-04 14:35:00|1301.5|1300.5|1304.5|1303.5|1305|1304|1301.5|1300.5|79595
1614868800000|2021-03-04 14:40:00|1305|1304|1304|1303|1305|1304|1304|1303|43773
1614869100000|2021-03-04 14:45:00|1304.5|1303.5|1296.5|1295.5|1305|1304|1296|1295.5|92671
1614869400000|2021-03-04 14:50:00|1296|1295|1297.5|1296.5|1298|1297.5|1295|1294|50121
1614869700000|2021-03-04 14:55:00|1297|1297|1296.5|1295.5|1299|1298|1295.5|1294.5|64933
1614870000000|2021-03-04 15:00:00|1297|1296|1291.5|1290.5|1297.5|1296|1290.5|1290|69606
1614870300000|2021-03-04 15:05:00|1291|1290|1290|1289|1292|1291.5|1290|1289|49992
1614870600000|2021-03-04 15:10:00|1289.5|1288.5|1289.5|1289|1290|1289|1285.5|1285|231192
1614870900000|2021-03-04 15:15:00|1289|1288.5|1286|1285|1289.5|1289|1285.5|1285|83576
1614871200000|2021-03-04 15:20:00|1286.5|1285.5|1289.5|1289|1290.5|1290|1285.5|1285|108358
1614871500000|2021-03-04 15:25:00|1289|1288.5|1290.5|1290|1291|1290.5|1288.5|1287.5|78980
1614871800000|2021-03-04 15:30:00|1291|1290.5|1288.5|1287.5|1291|1290.5|1288|1287.5|77144
1614872100000|2021-03-04 15:35:00|1289|1288|1291|1290|1291.5|1290.5|1289|1288|133743
1614872400000|2021-03-04 15:40:00|1290.5|1289.5|1292|1291.5|1292.5|1291.5|1289|1288.5|62638
1614872700000|2021-03-04 15:45:00|1292.5|1292|1291|1290.5|1293.5|1292.5|1290.5|1290|149951
1614873000000|2021-03-04 15:50:00|1291.5|1291|1288.5|1288|1292.5|1292|1288|1287.5|127792
1614873300000|2021-03-04 15:55:00|1289|1288.5|1292|1291|1292.5|1292|1288.5|1288|168958
1614873600000|2021-03-04 16:00:00|1291.5|1291.5|1292|1291|1293|1292|1291|1290.5|108099
1614873900000|2021-03-04 16:05:00|1291.5|1291.5|1293|1292.5|1293.5|1293|1290|1289|130531
1614874200000|2021-03-04 16:10:00|1293.5|1293|1292|1291|1294|1293.5|1291.5|1291|152407
1614874500000|2021-03-04 16:15:00|1292.5|1291.5|1296|1295|1296.5|1295.5|1292.5|1291|137757
1614931200000|2021-03-05 08:00:00|1303|1273|1282.5|1281|1303|1285|1282|1269|122663
1614931500000|2021-03-05 08:05:00|1283|1281.5|1277.5|1276.5|1284|1282.5|1275|1274.5|238984
1614931800000|2021-03-05 08:10:00|1278|1276|1280|1279.5|1283|1282|1277.5|1276|170212
1614932100000|2021-03-05 08:15:00|1279.5|1279|1283.5|1283|1283.5|1283|1278|1277.5|124882
1614932400000|2021-03-05 08:20:00|1283|1282.5|1278.5|1277.5|1284|1283.5|1278|1277|75054
1614932700000|2021-03-05 08:25:00|1278|1278|1283.5|1283|1283.5|1283|1277|1276|78033
1614933000000|2021-03-05 08:30:00|1283|1282.5|1279|1278|1283.5|1283|1278|1277|101017
1614933300000|2021-03-05 08:35:00|1278.5|1277.5|1275.5|1275|1278.5|1277.5|1275|1274|119161
1614933600000|2021-03-05 08:40:00|1275|1274.5|1278.5|1278|1278.5|1278|1274|1273.5|135341
1614933900000|2021-03-05 08:45:00|1279|1278.5|1281|1280|1281|1280.5|1277|1276.5|182906
1614934200000|2021-03-05 08:50:00|1280.5|1280.5|1278|1277|1281|1280.5|1278|1277|104735
1614934500000|2021-03-05 08:55:00|1277.5|1277.5|1275|1274|1278|1277.5|1274.5|1274|165905
1614934800000|2021-03-05 09:00:00|1274.5|1273.5|1281.5|1280.5|1282|1281|1273.5|1273|122747
1614935100000|2021-03-05 09:05:00|1281|1281|1284.5|1283.5|1285.5|1285|1281|1281|56567
1614935400000|2021-03-05 09:10:00|1284|1284|1281|1280|1284|1284|1281|1280|51183
1614935700000|2021-03-05 09:15:00|1280.5|1279.5|1282.5|1282|1282.5|1282|1280.5|1279.5|70799
1614936000000|2021-03-05 09:20:00|1283|1282.5|1285.5|1284.5|1285.5|1284.5|1282.5|1282.5|44240
1614936300000|2021-03-05 09:25:00|1285|1284|1285.5|1284.5|1287|1286.5|1284|1283|78946
1614936600000|2021-03-05 09:30:00|1285|1284|1284.5|1283.5|1285|1284.5|1282.5|1282|42332
1614936900000|2021-03-05 09:35:00|1285|1284|1288.5|1287.5|1288.5|1287.5|1285|1283.5|33401
1614937200000|2021-03-05 09:40:00|1288|1287|1288|1287|1288|1287.5|1286.5|1285.5|38690
1614937500000|2021-03-05 09:45:00|1287.5|1286.5|1290.5|1289.5|1290.5|1290|1286.5|1286|50127
1614937800000|2021-03-05 09:50:00|1291|1290|1291.5|1291|1292|1291.5|1290|1289.5|42198
1614938100000|2021-03-05 09:55:00|1292|1291.5|1292.5|1292|1293.5|1293|1291|1290.5|102686
1614938400000|2021-03-05 10:00:00|1293|1292.5|1291.5|1290.5|1293.5|1292.5|1290|1289.5|46376
1614938700000|2021-03-05 10:05:00|1291|1290|1290|1289|1291.5|1290.5|1289|1288|85439
1614939000000|2021-03-05 10:10:00|1290.5|1289.5|1292|1291.5|1292.5|1292|1289.5|1288.5|40001
1614939300000|2021-03-05 10:15:00|1292.5|1292|1294.5|1293.5|1295|1294.5|1292.5|1291.5|45351
1614939600000|2021-03-05 10:20:00|1295|1294|1294.5|1294|1295.5|1295|1293.5|1293|84273
1614939900000|2021-03-05 10:25:00|1294|1293.5|1293|1292.5|1294.5|1294|1291.5|1291|68259
1614940200000|2021-03-05 10:30:00|1292.5|1292|1294|1293|1294|1293.5|1291.5|1290.5|26119
1614940500000|2021-03-05 10:35:00|1294.5|1293.5|1295|1294.5|1295.5|1295|1293.5|1292.5|75007
1614940800000|2021-03-05 10:40:00|1295.5|1295|1294.5|1294|1296|1295|1294.5|1293.5|21864
1614941100000|2021-03-05 10:45:00|1294|1293.5|1295|1294|1295|1294.5|1294|1293.5|11765
1614941400000|2021-03-05 10:50:00|1294.5|1295|1294|1293.5|1295.5|1295|1294|1293|50422
1614941700000|2021-03-05 10:55:00|1293.5|1293|1292|1291|1294|1293.5|1292|1291|54790
1614942000000|2021-03-05 11:00:00|1291.5|1290.5|1294|1293|1294|1293.5|1291.5|1290.5|24368
1614942300000|2021-03-05 11:05:00|1293.5|1292.5|1292|1291.5|1294|1292.5|1291.5|1290.5|22399
1614942600000|2021-03-05 11:10:00|1291.5|1291|1293.5|1292.5|1293.5|1292.5|1291.5|1291|25397
1614942900000|2021-03-05 11:15:00|1293|1293|1293|1292.5|1294|1293.5|1292.5|1291.5|30712
1614943200000|2021-03-05 11:20:00|1293.5|1293|1293|1292|1294|1293|1291.5|1291|30853
1614943500000|2021-03-05 11:25:00|1292.5|1291.5|1295.5|1294.5|1295.5|1295|1292|1291.5|48687
1614943800000|2021-03-05 11:30:00|1295|1294|1297|1296|1297|1296|1294.5|1293.5|25817
1614944100000|2021-03-05 11:35:00|1296.5|1296.5|1299|1298|1299|1298.5|1296.5|1296|46874
1614944400000|2021-03-05 11:40:00|1298.5|1297.5|1297|1296.5|1299|1298|1297|1296.5|28674
1614944700000|2021-03-05 11:45:00|1297.5|1297|1296.5|1296|1297.5|1297|1296.5|1296|45293
1614945000000|2021-03-05 11:50:00|1297|1296.5|1297.5|1297|1298|1297|1297|1296.5|30481
1614945300000|2021-03-05 11:55:00|1298|1297.5|1297|1296.5|1298|1297.5|1297|1296.5|21384
1614945600000|2021-03-05 12:00:00|1297.5|1297|1297|1296.5|1297.5|1297|1296.5|1296|20914
1614945900000|2021-03-05 12:05:00|1296.5|1296|1294|1293.5|1297|1296.5|1294|1293.5|26666
1614946200000|2021-03-05 12:10:00|1294.5|1294|1293.5|1292.5|1294.5|1294|1293.5|1292.5|29821
1614946500000|2021-03-05 12:15:00|1294|1293|1292|1291.5|1294|1293.5|1292|1291|54730
1614946800000|2021-03-05 12:20:00|1292.5|1292|1294.5|1293.5|1294.5|1294|1292|1291.5|18300
1614947100000|2021-03-05 12:25:00|1295|1294|1296.5|1295.5|1296.5|1295.5|1294|1293.5|52604
1614947400000|2021-03-05 12:30:00|1296|1296|1295.5|1295|1296.5|1296|1295.5|1295|22301
1614947700000|2021-03-05 12:35:00|1295|1294.5|1294|1293|1295.5|1295|1293.5|1293|12348
1614948000000|2021-03-05 12:40:00|1293.5|1292.5|1292|1291.5|1293.5|1293|1291|1290|39840
1614948300000|2021-03-05 12:45:00|1292.5|1292|1290.5|1289.5|1292.5|1292|1290|1289.5|38170
1614948600000|2021-03-05 12:50:00|1290|1289|1291.5|1291|1292|1291.5|1289.5|1289|29797
1614948900000|2021-03-05 12:55:00|1292|1291.5|1291.5|1291|1292.5|1292|1291.5|1291|25627
1614949200000|2021-03-05 13:00:00|1292|1291.5|1287.5|1287|1292|1291.5|1287|1286.5|66443
1614949500000|2021-03-05 13:05:00|1287|1286.5|1287|1286.5|1288|1287.5|1286.5|1285.5|71623
1614949800000|2021-03-05 13:10:00|1286.5|1286|1286.5|1285.5|1287|1286|1286|1285|15675
1614950100000|2021-03-05 13:15:00|1287|1286|1285.5|1284.5|1287|1286.5|1285|1284|29941
1614950400000|2021-03-05 13:20:00|1286|1285|1285.5|1284.5|1286.5|1286|1285|1284.5|31706
1614950700000|2021-03-05 13:25:00|1285|1285|1288|1287.5|1288|1287.5|1285|1284.5|39364
1614951000000|2021-03-05 13:30:00|1287.5|1287|1284|1283.5|1287.5|1287.5|1282|1281.5|171205
1614951300000|2021-03-05 13:35:00|1284.5|1283|1286|1285.5|1287|1286.5|1284|1283|110486
1614951600000|2021-03-05 13:40:00|1285.5|1285|1289.5|1288.5|1289.5|1289|1285|1284|100010
1614951900000|2021-03-05 13:45:00|1289|1289|1288.5|1287.5|1289.5|1289|1286.5|1286|159161
1614952200000|2021-03-05 13:50:00|1288|1287|1288|1287|1288.5|1288|1286|1285.5|129214
1614952500000|2021-03-05 13:55:00|1287.5|1287.5|1286.5|1286|1288.5|1288|1286.5|1286|65529
1614952800000|2021-03-05 14:00:00|1287|1286.5|1289|1288.5|1290|1289|1287|1286.5|67970
1614953100000|2021-03-05 14:05:00|1288.5|1288|1289.5|1289|1290|1289.5|1288|1287.5|75722
1614953400000|2021-03-05 14:10:00|1289|1288.5|1290|1289.5|1290.5|1289.5|1288|1287.5|63532
1614953700000|2021-03-05 14:15:00|1290.5|1290|1292.5|1292|1293|1292.5|1290|1289.5|109764
1614954000000|2021-03-05 14:20:00|1293|1292.5|1292|1291|1293|1292.5|1291.5|1291|59020
1614954300000|2021-03-05 14:25:00|1292.5|1291.5|1292.5|1292|1293.5|1293|1292|1291.5|56810
1614954600000|2021-03-05 14:30:00|1292|1291.5|1292|1291|1293.5|1293|1289|1288|230345
1614954900000|2021-03-05 14:35:00|1291.5|1290.5|1288|1287|1291.5|1291|1287.5|1286.5|100236
1614955200000|2021-03-05 14:40:00|1287.5|1287.5|1288|1287.5|1289.5|1289|1286.5|1286|89183
1614955500000|2021-03-05 14:45:00|1288.5|1288|1290.5|1289.5|1293.5|1292.5|1287|1286.5|137614
1614955800000|2021-03-05 14:50:00|1290|1289|1287.5|1286.5|1291.5|1290.5|1286.5|1286|404016
1614956100000|2021-03-05 14:55:00|1288|1287|1288.5|1287.5|1288.5|1288|1283.5|1283|134610
1614956400000|2021-03-05 15:00:00|1288|1287|1290|1289|1290.5|1290|1286.5|1285.5|168901
1614956700000|2021-03-05 15:05:00|1290.5|1289.5|1292|1291.5|1294|1293.5|1290|1289|110008
1614957000000|2021-03-05 15:10:00|1292.5|1292|1288|1287.5|1294|1293.5|1287|1286.5|101952
1614957300000|2021-03-05 15:15:00|1288.5|1288|1288|1287|1289|1288.5|1287|1286|89812
1614957600000|2021-03-05 15:20:00|1288.5|1287.5|1286|1285|1288.5|1288|1284|1283|145909
1614957900000|2021-03-05 15:25:00|1286.5|1285.5|1285.5|1284.5|1289|1288|1284.5|1284|78403
1614958200000|2021-03-05 15:30:00|1285|1285|1281.5|1281|1287|1286.5|1281.5|1280.5|106561
1614958500000|2021-03-05 15:35:00|1282|1281.5|1282|1281|1284|1283.5|1280.5|1280|97924
1614958800000|2021-03-05 15:40:00|1281.5|1281.5|1283|1282|1285.5|1284.5|1281.5|1281.5|77850
1614959100000|2021-03-05 15:45:00|1282.5|1281.5|1285.5|1284.5|1285.5|1285|1282|1281|96334
1614959400000|2021-03-05 15:50:00|1285|1284|1287|1286.5|1287.5|1287|1284.5|1283.5|84642
1614959700000|2021-03-05 15:55:00|1286.5|1286|1282|1281.5|1287|1286.5|1281.5|1280.5|101623
1614960000000|2021-03-05 16:00:00|1282.5|1282|1280|1279.5|1283|1282|1278.5|1278|122565
1614960300000|2021-03-05 16:05:00|1279.5|1279|1279.5|1279|1281|1280.5|1278.5|1278|73286
1614960600000|2021-03-05 16:10:00|1280|1279.5|1280|1279.5|1281.5|1281|1279|1278|56187
1614960900000|2021-03-05 16:15:00|1280.5|1280|1278.5|1277.5|1280.5|1280|1277|1276.5|141310
1615190400000|2021-03-08 08:00:00|1288|1270|1285|1283.5|1289|1287|1278|1270|238557
1615190700000|2021-03-08 08:05:00|1284.5|1283|1287|1285.5|1290|1289.5|1283.5|1283|171494
1615191000000|2021-03-08 08:10:00|1286.5|1285|1288.5|1287.5|1289|1288.5|1285.5|1284.5|112857
1615191300000|2021-03-08 08:15:00|1288|1287|1289.5|1288.5|1295|1293.5|1288|1287|208814
1615191600000|2021-03-08 08:20:00|1289|1288|1290|1289.5|1292.5|1291.5|1289|1288|104929
1615191900000|2021-03-08 08:25:00|1289.5|1289|1295|1294|1295|1294.5|1289|1288|81064
1615192200000|2021-03-08 08:30:00|1295.5|1294.5|1293.5|1292.5|1295.5|1295|1291|1290.5|73345
1615192500000|2021-03-08 08:35:00|1294|1293|1294|1293|1294.5|1293.5|1290.5|1289.5|104438
1615192800000|2021-03-08 08:40:00|1294.5|1293.5|1295.5|1294.5|1296.5|1296|1294.5|1293.5|80434
1615193100000|2021-03-08 08:45:00|1296|1295|1300|1299|1300|1299|1296|1295|62727
1615193400000|2021-03-08 08:50:00|1300.5|1299.5|1304|1303|1304|1303.5|1300.5|1299.5|137312
1615193700000|2021-03-08 08:55:00|1305|1304|1304|1303|1305|1304.5|1302|1301.5|74881
1615194000000|2021-03-08 09:00:00|1303.5|1302.5|1301|1300|1303.5|1303|1300.5|1299.5|54092
1615194300000|2021-03-08 09:05:00|1301.5|1300.5|1302|1301|1302|1301.5|1299.5|1299|55294
1615194600000|2021-03-08 09:10:00|1302.5|1301.5|1299.5|1298.5|1303|1302|1299|1297.5|30936
1615194900000|2021-03-08 09:15:00|1299|1299|1298|1297|1299.5|1299|1297|1296.5|45110
1615195200000|2021-03-08 09:20:00|1297.5|1296.5|1295|1294|1297.5|1297|1293|1292|40078
1615195500000|2021-03-08 09:25:00|1295.5|1294.5|1296|1295.5|1296.5|1295.5|1294|1293.5|37874
1615195800000|2021-03-08 09:30:00|1295.5|1295|1298|1297|1298|1297|1295|1294.5|27226
1615196100000|2021-03-08 09:35:00|1297.5|1296.5|1296.5|1296|1297.5|1296.5|1295.5|1295|21525
1615196400000|2021-03-08 09:40:00|1296|1295.5|1299|1298|1299|1298.5|1296|1295|33748
1615196700000|2021-03-08 09:45:00|1299.5|1298.5|1298.5|1297.5|1300|1299|1296.5|1296|25368
1615197000000|2021-03-08 09:50:00|1299|1298|1297|1296|1299.5|1298.5|1296|1295.5|68321
1615197300000|2021-03-08 09:55:00|1296.5|1295.5|1296|1295|1297|1296.5|1295.5|1294.5|43477
1615197600000|2021-03-08 10:00:00|1295.5|1294|1296|1295|1296.5|1296|1294.5|1293.5|59118
1615197900000|2021-03-08 10:05:00|1296.5|1295.5|1297|1296.5|1297|1296.5|1295|1294.5|49829
1615198200000|2021-03-08 10:10:00|1297.5|1296|1296|1295.5|1297.5|1296.5|1295.5|1294.5|22138
1615198500000|2021-03-08 10:15:00|1296.5|1296|1296|1295.5|1296.5|1296|1294.5|1294|36777
1615198800000|2021-03-08 10:20:00|1296.5|1296|1296|1295.5|1297.5|1296.5|1296|1295.5|23462
1615199100000|2021-03-08 10:25:00|1296.5|1296|1297.5|1297|1299|1298|1296|1295.5|52888
1615199400000|2021-03-08 10:30:00|1297|1296.5|1301|1300|1301.5|1301|1297|1296.5|44896
1615199700000|2021-03-08 10:35:00|1301.5|1300.5|1299.5|1299|1302|1301|1299.5|1299|32535
1615200000000|2021-03-08 10:40:00|1300|1299.5|1297.5|1297|1300.5|1300|1296|1295.5|142654
1615200300000|2021-03-08 10:45:00|1297|1296.5|1298.5|1298|1298.5|1298|1296.5|1296|55845
1615200600000|2021-03-08 10:50:00|1298|1297.5|1300|1299.5|1300|1299.5|1298|1297.5|46759
1615200900000|2021-03-08 10:55:00|1299.5|1299|1299|1298|1300|1299.5|1298.5|1298|41849
1615201200000|2021-03-08 11:00:00|1299.5|1298.5|1299|1298.5|1300.5|1300|1298.5|1298|41094
1615201500000|2021-03-08 11:05:00|1299.5|1299|1299.5|1299|1300|1299.5|1298.5|1298|22478
1615201800000|2021-03-08 11:10:00|1300|1299.5|1299.5|1299|1300|1299.5|1299|1298.5|34651
1615202100000|2021-03-08 11:15:00|1300|1299.5|1297|1296.5|1300|1299.5|1297|1296.5|48214
1615202400000|2021-03-08 11:20:00|1297.5|1296|1297|1296.5|1297.5|1297|1296|1295.5|44265
1615202700000|2021-03-08 11:25:00|1297.5|1297|1295|1294|1298|1297.5|1294.5|1294|53308
1615203000000|2021-03-08 11:30:00|1294.5|1294.5|1297|1296|1297|1296.5|1294.5|1294|40534
1615203300000|2021-03-08 11:35:00|1296.5|1295.5|1297|1296|1297|1296.5|1296|1295.5|6678
1615203600000|2021-03-08 11:40:00|1296.5|1296.5|1296|1295.5|1297|1296.5|1295.5|1295|20140
1615203900000|2021-03-08 11:45:00|1296.5|1296|1298|1297|1298.5|1297.5|1296.5|1296|37848
1615204200000|2021-03-08 11:50:00|1297.5|1297.5|1298|1297.5|1298|1297.5|1297|1296.5|27950
1615204500000|2021-03-08 11:55:00|1298.5|1298|1299.5|1299|1299.5|1299|1297.5|1297|38947
1615204800000|2021-03-08 12:00:00|1299|1298.5|1298.5|1298|1299.5|1298.5|1298|1297.5|28941
1615205100000|2021-03-08 12:05:00|1298|1297.5|1299|1298.5|1299|1298.5|1298|1297.5|29382
1615205400000|2021-03-08 12:10:00|1299.5|1299|1299.5|1299|1300|1299.5|1299|1298.5|30783
1615205700000|2021-03-08 12:15:00|1300|1299.5|1300|1299.5|1300|1299.5|1299|1298.5|18503
1615206000000|2021-03-08 12:20:00|1299.5|1299|1299|1298.5|1300|1299.5|1299|1298.5|40316
1615206300000|2021-03-08 12:25:00|1298.5|1298|1297|1296.5|1298.5|1298|1297|1296.5|44080
1615206600000|2021-03-08 12:30:00|1297.5|1297|1297|1296.5|1298.5|1298|1297|1296.5|59781
1615206900000|2021-03-08 12:35:00|1296.5|1296|1298|1297.5|1298|1297.5|1296|1295.5|22676
1615207200000|2021-03-08 12:40:00|1297.5|1297|1296|1295.5|1297.5|1297|1295.5|1295|14817
1615207500000|2021-03-08 12:45:00|1295.5|1295|1295.5|1295|1296.5|1296|1295.5|1295|21877
1615207800000|2021-03-08 12:50:00|1296|1295.5|1295.5|1295|1296|1295.5|1294|1293.5|49723
1615208100000|2021-03-08 12:55:00|1295|1294.5|1295.5|1294.5|1295.5|1295|1294.5|1294|28491
1615208400000|2021-03-08 13:00:00|1295|1295|1296.5|1296|1296.5|1296|1294|1293|28378
1615208700000|2021-03-08 13:05:00|1297|1296.5|1297|1296.5|1297.5|1297|1295.5|1295|61129
1615209000000|2021-03-08 13:10:00|1297.5|1297|1298|1297.5|1298.5|1297.5|1297|1296.5|43967
1615209300000|2021-03-08 13:15:00|1298.5|1298|1298|1297.5|1299|1298|1297.5|1297|48427
1615209600000|2021-03-08 13:20:00|1298.5|1298|1298.5|1297.5|1299.5|1299|1298|1297.5|29418
1615209900000|2021-03-08 13:25:00|1298|1298|1298.5|1298|1299|1298.5|1298|1297.5|11226
1615210200000|2021-03-08 13:30:00|1298|1297.5|1297.5|1297|1298|1298|1297.5|1297|41985
1615210500000|2021-03-08 13:35:00|1298|1297.5|1298|1297.5|1298|1297.5|1296.5|1296|40859
1615210800000|2021-03-08 13:40:00|1298.5|1298|1297.5|1296.5|1299|1298.5|1296.5|1296|60473
1615211100000|2021-03-08 13:45:00|1297|1296|1298|1297|1298|1297.5|1296.5|1296|37753
1615211400000|2021-03-08 13:50:00|1297.5|1297.5|1298|1297.5|1298|1297.5|1296.5|1296|36418
1615211700000|2021-03-08 13:55:00|1298.5|1298|1299.5|1298.5|1300|1299.5|1298.5|1297.5|46747
1615212000000|2021-03-08 14:00:00|1299|1299|1298.5|1298|1299.5|1299|1298.5|1298|29492
1615212300000|2021-03-08 14:05:00|1299|1298.5|1299|1298|1299|1298.5|1298.5|1298|16084
1615212600000|2021-03-08 14:10:00|1298.5|1297.5|1299|1298|1299|1298.5|1297.5|1297|90371
1615212900000|2021-03-08 14:15:00|1298.5|1298.5|1298|1297.5|1299|1298.5|1297.5|1297|95623
1615213200000|2021-03-08 14:20:00|1297.5|1297|1298|1297.5|1298|1297.5|1297|1296.5|93384
1615213500000|2021-03-08 14:25:00|1298.5|1298|1298.5|1297.5|1299|1298.5|1298|1297.5|48933
1615213800000|2021-03-08 14:30:00|1298|1298|1294.5|1293.5|1298|1298|1294|1293.5|87426
1615214100000|2021-03-08 14:35:00|1294|1294|1299.5|1299|1299.5|1299|1294|1293.5|65223
1615214400000|2021-03-08 14:40:00|1300|1299.5|1301.5|1301|1302|1301.5|1299|1298.5|110872
1615214700000|2021-03-08 14:45:00|1302|1301.5|1298|1297|1302|1301.5|1297.5|1297|74017
1615215000000|2021-03-08 14:50:00|1298.5|1297.5|1298.5|1298|1300|1299.5|1296.5|1296|131507
1615215300000|2021-03-08 14:55:00|1299|1298.5|1297|1296|1301|1300.5|1296|1295.5|88033
1615215600000|2021-03-08 15:00:00|1297.5|1296.5|1297.5|1296.5|1299.5|1299|1294.5|1293.5|114500
1615215900000|2021-03-08 15:05:00|1297|1296|1299|1298|1299.5|1298.5|1297|1296|66325
1615216200000|2021-03-08 15:10:00|1299.5|1298.5|1299|1298|1299.5|1299|1297.5|1297|62184
1615216500000|2021-03-08 15:15:00|1298.5|1298.5|1298|1297.5|1299|1298.5|1297.5|1297|93609
1615216800000|2021-03-08 15:20:00|1298.5|1298|1294.5|1293.5|1298.5|1298|1294|1293|136182
1615217100000|2021-03-08 15:25:00|1295|1294|1298|1297|1298|1297.5|1295|1294|115507
1615217400000|2021-03-08 15:30:00|1297.5|1297.5|1298.5|1298|1298.5|1298|1297.5|1297|74887
1615217700000|2021-03-08 15:35:00|1298|1297.5|1298.5|1298|1299|1298.5|1297.5|1297|170281
1615218000000|2021-03-08 15:40:00|1299|1298.5|1300.5|1300|1301|1300.5|1299|1298.5|122258
1615218300000|2021-03-08 15:45:00|1301|1300.5|1298.5|1297.5|1301|1300.5|1297.5|1297|120877
1615218600000|2021-03-08 15:50:00|1299|1298|1298.5|1298|1300|1299.5|1298|1297|195696
1615218900000|2021-03-08 15:55:00|1299|1297.5|1297.5|1297|1300|1299.5|1297.5|1296.5|138387
1615219200000|2021-03-08 16:00:00|1298|1297.5|1299|1298.5|1299.5|1299|1297|1296.5|224652
1615219500000|2021-03-08 16:05:00|1298.5|1298|1297.5|1297|1299.5|1299|1296.5|1296|174175
1615219800000|2021-03-08 16:10:00|1298|1297.5|1296.5|1296|1298|1297.5|1296|1295.5|103519
1615220100000|2021-03-08 16:15:00|1297|1296.5|1297|1296.5|1298|1297.5|1295|1294.5|259964
1615276800000|2021-03-09 08:00:00|1304.5|1281.5|1288.5|1287|1304.5|1291|1288.5|1281.5|400537
1615277100000|2021-03-09 08:05:00|1288|1286.5|1288|1286.5|1288.5|1287|1285|1284|200231
1615277400000|2021-03-09 08:10:00|1287.5|1287|1283.5|1282.5|1288.5|1288|1281|1280.5|145711
1615277700000|2021-03-09 08:15:00|1283|1282|1278.5|1277.5|1283|1282.5|1277|1276.5|207022
1615278000000|2021-03-09 08:20:00|1278|1278|1279|1278|1280.5|1280|1276.5|1276|149454
1615278300000|2021-03-09 08:25:00|1278.5|1277.5|1280.5|1280|1281|1280.5|1277.5|1277|106286
1615278600000|2021-03-09 08:30:00|1281|1280.5|1282|1281|1283.5|1282.5|1281|1280.5|101837
1615278900000|2021-03-09 08:35:00|1281.5|1280.5|1279.5|1278.5|1281.5|1281|1279|1278.5|85739
1615279200000|2021-03-09 08:40:00|1280|1279|1280.5|1279.5|1280.5|1280|1279|1278.5|48362
1615279500000|2021-03-09 08:45:00|1280|1279|1281.5|1280.5|1281.5|1281|1279|1278.5|60259
1615279800000|2021-03-09 08:50:00|1282|1281|1284|1283|1284.5|1284|1281.5|1281|103304
1615280100000|2021-03-09 08:55:00|1284.5|1283.5|1285|1284.5|1287|1286|1284.5|1283.5|101195
1615280400000|2021-03-09 09:00:00|1284.5|1284|1286.5|1285.5|1286.5|1286|1284.5|1284|63851
1615280700000|2021-03-09 09:05:00|1287|1286|1286.5|1285.5|1288|1287.5|1286.5|1285.5|68557
1615281000000|2021-03-09 09:10:00|1287|1286|1285|1284.5|1287.5|1287|1284.5|1284|59689
1615281300000|2021-03-09 09:15:00|1284.5|1284|1285|1284|1285|1284.5|1284|1283.5|41153
1615281600000|2021-03-09 09:20:00|1285.5|1284.5|1287|1286.5|1287.5|1287|1285.5|1284.5|59853
1615281900000|2021-03-09 09:25:00|1287.5|1287|1287.5|1286.5|1288.5|1288|1287|1286.5|70950
1615282200000|2021-03-09 09:30:00|1288|1287|1286|1285.5|1288|1287.5|1285.5|1285|42206
1615282500000|2021-03-09 09:35:00|1285.5|1285|1285.5|1284.5|1286|1285.5|1284.5|1284|111570
1615282800000|2021-03-09 09:40:00|1285|1285|1284.5|1283.5|1288|1287|1284.5|1283.5|62679
1615283100000|2021-03-09 09:45:00|1285|1284|1283|1282|1285|1284.5|1283|1282|73102
1615283400000|2021-03-09 09:50:00|1282.5|1282.5|1284|1283.5|1285|1284.5|1282.5|1282|72048
1615283700000|2021-03-09 09:55:00|1284.5|1284|1284|1283|1285.5|1285|1284|1283|83225
1615284000000|2021-03-09 10:00:00|1284.5|1283.5|1285.5|1284.5|1285.5|1285|1284|1283.5|19190
1615284300000|2021-03-09 10:05:00|1285|1285|1287|1286.5|1288|1287.5|1285|1284.5|77404
1615284600000|2021-03-09 10:10:00|1286.5|1286|1284.5|1283.5|1287|1286|1284.5|1283.5|151623
1615284900000|2021-03-09 10:15:00|1285|1284|1285.5|1285|1286.5|1286|1284.5|1284|84228
1615285200000|2021-03-09 10:20:00|1285|1284.5|1283.5|1283|1285.5|1285|1283.5|1283|38708
1615285500000|2021-03-09 10:25:00|1284|1283.5|1285|1284.5|1285.5|1285|1283.5|1283|70843
1615285800000|2021-03-09 10:30:00|1285.5|1285|1287|1286.5|1287.5|1287|1285|1284.5|10180
1615286100000|2021-03-09 10:35:00|1287.5|1287|1287.5|1287|1288|1287.5|1286.5|1286|54605
1615286400000|2021-03-09 10:40:00|1287|1286.5|1285|1284.5|1288|1287.5|1285|1284.5|44686
1615286700000|2021-03-09 10:45:00|1284.5|1284|1284|1283.5|1284.5|1284|1284|1283|35225
1615287000000|2021-03-09 10:50:00|1284.5|1284|1285|1284|1285|1284.5|1284|1283.5|50337
1615287300000|2021-03-09 10:55:00|1284.5|1283.5|1284|1283|1285|1283.5|1283|1282.5|41173
1615287600000|2021-03-09 11:00:00|1283.5|1282.5|1285|1284.5|1285.5|1285|1283|1282.5|28951
1615287900000|2021-03-09 11:05:00|1285.5|1285|1285|1284.5|1286|1285.5|1284.5|1284|39175
1615288200000|2021-03-09 11:10:00|1285.5|1285|1285|1284|1286|1285.5|1284.5|1284|41676
1615288500000|2021-03-09 11:15:00|1284.5|1284.5|1283.5|1283|1285.5|1285|1283.5|1283|36295
1615288800000|2021-03-09 11:20:00|1283|1282.5|1283|1282.5|1283|1282.5|1282.5|1282|21347
1615289100000|2021-03-09 11:25:00|1282.5|1282|1282.5|1282|1282.5|1282|1282|1281.5|56192
1615289400000|2021-03-09 11:30:00|1283|1282.5|1283.5|1283|1283.5|1283|1283|1282.5|61541
1615289700000|2021-03-09 11:35:00|1284|1283.5|1284|1283.5|1285|1284.5|1284|1283.5|36944
1615290000000|2021-03-09 11:40:00|1285|1284.5|1284|1283.5|1285|1284.5|1283|1282.5|78734
1615290300000|2021-03-09 11:45:00|1284.5|1284|1284.5|1284|1285|1284.5|1284|1283.5|35153
1615290600000|2021-03-09 11:50:00|1284|1283.5|1283|1282.5|1284|1283.5|1282.5|1282|31227
1615290900000|2021-03-09 11:55:00|1282.5|1282|1282|1281|1282.5|1282.5|1281.5|1281|54578
1615291200000|2021-03-09 12:00:00|1281.5|1281.5|1281.5|1280.5|1282|1281.5|1281|1280.5|35091
1615291500000|2021-03-09 12:05:00|1281|1281|1281|1280.5|1281.5|1281|1280.5|1279.5|58215
1615291800000|2021-03-09 12:10:00|1281.5|1281|1283|1282|1283|1282.5|1281.5|1281|12437
1615292100000|2021-03-09 12:15:00|1282.5|1282.5|1282.5|1282|1283|1282.5|1281.5|1281|39632
1615292400000|2021-03-09 12:20:00|1282|1281.5|1283.5|1282.5|1284.5|1284|1282|1281.5|44961
1615292700000|2021-03-09 12:25:00|1283|1283|1283.5|1283|1283.5|1283|1282.5|1282|15874
1615293000000|2021-03-09 12:30:00|1283|1282.5|1282|1281.5|1284|1283.5|1282|1281.5|56447
1615293300000|2021-03-09 12:35:00|1282.5|1282|1280.5|1280|1282.5|1282|1279.5|1278.5|45108
1615293600000|2021-03-09 12:40:00|1281|1280.5|1280.5|1280|1281|1280.5|1280.5|1279.5|28215
1615293900000|2021-03-09 12:45:00|1281|1280.5|1280|1279|1282.5|1282|1280|1279|72211
1615294200000|2021-03-09 12:50:00|1279.5|1279.5|1278|1277.5|1280.5|1280|1278|1277|84011
1615294500000|2021-03-09 12:55:00|1278.5|1278|1279.5|1279|1279.5|1279|1278.5|1277.5|31147
1615294800000|2021-03-09 13:00:00|1280|1279.5|1279.5|1279|1281|1280.5|1279.5|1279|58043
1615295100000|2021-03-09 13:05:00|1280|1279.5|1280|1279.5|1280|1279.5|1279|1278.5|30923
1615295400000|2021-03-09 13:10:00|1280.5|1280|1281.5|1280.5|1282|1281|1280|1279.5|34219
1615295700000|2021-03-09 13:15:00|1281|1280|1281|1280|1281.5|1281|1280|1279.5|78436
1615296000000|2021-03-09 13:20:00|1280.5|1280.5|1281|1280.5|1281|1280.5|1279.5|1279|48122
1615296300000|2021-03-09 13:25:00|1280.5|1280|1283.5|1283|1283.5|1283|1280.5|1280|36422
1615296600000|2021-03-09 13:30:00|1283|1282.5|1282|1281.5|1283.5|1283|1281.5|1281|36681
1615296900000|2021-03-09 13:35:00|1281.5|1281|1282.5|1281.5|1282.5|1282|1281.5|1281|51049
1615297200000|2021-03-09 13:40:00|1283|1282|1283.5|1282.5|1284.5|1284|1283|1282|34326
1615297500000|2021-03-09 13:45:00|1284|1283|1286|1285.5|1286.5|1286|1284|1283|75912
1615297800000|2021-03-09 13:50:00|1285.5|1285|1285|1284.5|1286.5|1286|1285|1284.5|52973
1615298100000|2021-03-09 13:55:00|1284.5|1284|1286|1285|1286.5|1285.5|1284|1283.5|44469
1615298400000|2021-03-09 14:00:00|1286.5|1285.5|1287.5|1287|1288|1287.5|1286|1285.5|33155
1615298700000|2021-03-09 14:05:00|1286.5|1285.5|1285.5|1285|1286.5|1286|1285|1284.5|78241
1615299000000|2021-03-09 14:10:00|1285|1284.5|1284.5|1284|1285|1284.5|1283.5|1283|75542
1615299300000|2021-03-09 14:15:00|1285|1284.5|1284|1283.5|1285.5|1285|1283.5|1283|65739
1615299600000|2021-03-09 14:20:00|1284.5|1284|1283.5|1283|1285|1284.5|1283|1282.5|66807
1615299900000|2021-03-09 14:25:00|1284|1282.5|1283.5|1282.5|1284.5|1284|1283|1282.5|53859
1615300200000|2021-03-09 14:30:00|1283|1282|1275.5|1275|1283.5|1282.5|1273.5|1273|517710
1615300500000|2021-03-09 14:35:00|1276|1275.5|1272|1271.5|1276|1275.5|1271.5|1271|258397
1615300800000|2021-03-09 14:40:00|1272.5|1272|1273.5|1273|1274|1273.5|1270|1269.5|182539
1615301100000|2021-03-09 14:45:00|1274|1273.5|1279|1278|1279|1278|1273.5|1273|327958
1615301400000|2021-03-09 14:50:00|1278.5|1277.5|1279|1278.5|1279.5|1279|1277.5|1277|126152
1615301700000|2021-03-09 14:55:00|1279.5|1279|1279.5|1278.5|1280.5|1280|1278.5|1278|152374
1615302000000|2021-03-09 15:00:00|1280|1279|1282|1281.5|1285|1284.5|1280|1278.5|213780
1615302300000|2021-03-09 15:05:00|1282.5|1282|1281.5|1281|1283|1282.5|1280.5|1280|172779
1615302600000|2021-03-09 15:10:00|1282|1281.5|1280|1279.5|1282|1281.5|1279.5|1279|247356
1615302900000|2021-03-09 15:15:00|1280.5|1280|1282|1281.5|1282|1281.5|1280.5|1279.5|107380
1615303200000|2021-03-09 15:20:00|1281.5|1281|1279.5|1279|1282|1281.5|1279.5|1279|109800
1615303500000|2021-03-09 15:25:00|1280|1279.5|1280|1279.5|1282.5|1281.5|1280|1279.5|103213
1615303800000|2021-03-09 15:30:00|1279.5|1279|1283.5|1282.5|1283.5|1283|1279.5|1279|109979
1615304100000|2021-03-09 15:35:00|1284|1283|1287.5|1286.5|1287.5|1287|1284|1283|164270
1615304400000|2021-03-09 15:40:00|1287|1286|1285.5|1285|1287|1286.5|1285.5|1285|86255
1615304700000|2021-03-09 15:45:00|1286|1285.5|1289|1288.5|1289|1288.5|1285.5|1285|105801
1615305000000|2021-03-09 15:50:00|1289.5|1289|1290|1289.5|1292|1291.5|1289|1288|128511
1615305300000|2021-03-09 15:55:00|1290.5|1290|1291.5|1291|1292.5|1292|1290|1289.5|79706
1615305600000|2021-03-09 16:00:00|1292|1291.5|1294.5|1294|1295|1294.5|1292|1291.5|132567
1615305900000|2021-03-09 16:05:00|1294|1293.5|1294|1293.5|1294.5|1294|1291.5|1291|196550
1615306200000|2021-03-09 16:10:00|1293.5|1293|1295|1294.5|1295|1294.5|1293.5|1293|94725
1615306500000|2021-03-09 16:15:00|1294.5|1294|1297|1296|1297|1296.5|1293.5|1293|209662
1615363200000|2021-03-10 08:00:00|1306|1288.5|1308|1307.5|1309|1307.5|1298.5|1288.5|530362
1615363500000|2021-03-10 08:05:00|1309|1307|1312.5|1311|1315.5|1315|1306.5|1305|515651
1615363800000|2021-03-10 08:10:00|1312|1311.5|1326|1325|1326|1325|1312|1311.5|550155
1615364100000|2021-03-10 08:15:00|1325|1325.5|1325.5|1324|1327|1326|1320|1319|250538
1615364400000|2021-03-10 08:20:00|1326|1324.5|1317.5|1316.5|1326|1325|1317.5|1316.5|183384
1615364700000|2021-03-10 08:25:00|1317|1316|1319.5|1319|1320.5|1320|1317|1316|82346
1615365000000|2021-03-10 08:30:00|1319|1318.5|1321.5|1321|1322|1321.5|1316.5|1316|102332
1615365300000|2021-03-10 08:35:00|1321|1320.5|1319|1318|1321|1320.5|1318|1317.5|56510
1615365600000|2021-03-10 08:40:00|1318.5|1317.5|1319|1318|1319.5|1319|1317.5|1316.5|105174
1615365900000|2021-03-10 08:45:00|1319.5|1318.5|1320.5|1320|1320.5|1320|1319|1318|70863
1615366200000|2021-03-10 08:50:00|1320|1319.5|1321|1320|1321.5|1321|1320|1319.5|54186
1615366500000|2021-03-10 08:55:00|1321.5|1320.5|1318.5|1317.5|1322.5|1322|1318|1317.5|94439
1615366800000|2021-03-10 09:00:00|1319|1317|1317|1316|1320|1319.5|1316|1315|56447
1615367100000|2021-03-10 09:05:00|1316.5|1316.5|1319.5|1318.5|1320|1319.5|1316.5|1316|80062
1615367400000|2021-03-10 09:10:00|1319|1318|1322|1321|1322.5|1322|1317.5|1317|115392
1615367700000|2021-03-10 09:15:00|1321.5|1321.5|1320.5|1319.5|1323|1322|1320.5|1319.5|42377
1615368000000|2021-03-10 09:20:00|1320|1320|1322|1321.5|1322.5|1322|1320|1319.5|60897
1615368300000|2021-03-10 09:25:00|1322.5|1322|1320|1319.5|1322.5|1322|1320|1319.5|38680
1615368600000|2021-03-10 09:30:00|1320.5|1320|1319|1318.5|1322|1321.5|1319|1318|35530
1615368900000|2021-03-10 09:35:00|1319.5|1319|1320.5|1319.5|1321|1320.5|1318.5|1318|75599
1615369200000|2021-03-10 09:40:00|1320|1319|1320|1319|1321|1320|1319.5|1319|45281
1615369500000|2021-03-10 09:45:00|1320.5|1319.5|1320|1319.5|1320.5|1320|1318.5|1318|38591
1615369800000|2021-03-10 09:50:00|1319.5|1319|1320|1319|1320|1319.5|1319|1318.5|39391
1615370100000|2021-03-10 09:55:00|1319.5|1319.5|1319|1318.5|1320|1319.5|1318.5|1318|60029
1615370400000|2021-03-10 10:00:00|1318.5|1318|1317|1316|1319|1318|1316.5|1316|55093
1615370700000|2021-03-10 10:05:00|1317.5|1316.5|1318.5|1317.5|1318.5|1318|1317|1316.5|68980
1615371000000|2021-03-10 10:10:00|1319|1318|1318|1317|1320.5|1320|1317.5|1316.5|119975
1615371300000|2021-03-10 10:15:00|1317.5|1316.5|1316.5|1316|1317.5|1317|1316|1315.5|35776
1615371600000|2021-03-10 10:20:00|1317|1316.5|1317.5|1317|1318|1317|1317|1316.5|15868
1615371900000|2021-03-10 10:25:00|1317|1316.5|1315.5|1315|1317|1316.5|1315|1314.5|25699
1615372200000|2021-03-10 10:30:00|1315|1314.5|1315|1314.5|1315.5|1315|1314.5|1314|56227
1615372500000|2021-03-10 10:35:00|1315.5|1315|1315.5|1315|1316|1315.5|1315|1314.5|18585
1615372800000|2021-03-10 10:40:00|1315|1314.5|1316|1315|1316|1315.5|1314.5|1314|22479
1615373100000|2021-03-10 10:45:00|1315.5|1315.5|1316.5|1315.5|1317|1316.5|1315.5|1315|34359
1615373400000|2021-03-10 10:50:00|1316|1316|1314.5|1313.5|1316.5|1316|1314|1313.5|28660
1615373700000|2021-03-10 10:55:00|1314|1313|1312|1311.5|1314|1313.5|1311|1310.5|91685
1615374000000|2021-03-10 11:00:00|1311.5|1311|1312|1311|1312|1311|1309.5|1308.5|68098
1615374300000|2021-03-10 11:05:00|1311.5|1310.5|1313|1312|1313|1312.5|1310|1309.5|23017
1615374600000|2021-03-10 11:10:00|1313.5|1312.5|1313.5|1313|1315|1314|1313|1312|33652
1615374900000|2021-03-10 11:15:00|1313|1312.5|1312|1311.5|1313|1312.5|1312|1311|18029
1615375200000|2021-03-10 11:20:00|1311.5|1311|1310.5|1310|1311.5|1311|1310|1309|40657
1615375500000|2021-03-10 11:25:00|1310|1309.5|1309.5|1308.5|1310|1309.5|1309.5|1308.5|17301
1615375800000|2021-03-10 11:30:00|1310|1309|1308.5|1308|1310|1309.5|1308.5|1308|19364
1615376100000|2021-03-10 11:35:00|1309|1308.5|1310|1309|1310|1309.5|1308.5|1308|42394
1615376400000|2021-03-10 11:40:00|1309.5|1309.5|1308.5|1308|1310|1309.5|1308|1307.5|35244
1615376700000|2021-03-10 11:45:00|1308|1307.5|1309|1308|1309|1308.5|1306.5|1305|143752
1615377000000|2021-03-10 11:50:00|1309.5|1308.5|1309.5|1308.5|1310|1309.5|1308.5|1308|82375
1615377300000|2021-03-10 11:55:00|1309|1309|1310.5|1309.5|1311|1310|1309|1308|50335
1615377600000|2021-03-10 12:00:00|1310|1309|1309|1308.5|1310|1309|1308.5|1308|16428
1615377900000|2021-03-10 12:05:00|1309.5|1309|1308.5|1308|1309.5|1309|1308|1307|16558
1615378200000|2021-03-10 12:10:00|1309|1308.5|1309.5|1309|1309.5|1309|1308|1307.5|30538
1615378500000|2021-03-10 12:15:00|1310|1309.5|1308|1307.5|1310|1309.5|1308|1307.5|43241
1615378800000|2021-03-10 12:20:00|1307.5|1307|1308|1307.5|1308|1307.5|1307.5|1307|21562
1615379100000|2021-03-10 12:25:00|1308.5|1308|1305|1304.5|1308.5|1308|1305|1304|61751
1615379400000|2021-03-10 12:30:00|1305.5|1305|1306|1305|1306.5|1306|1305|1304.5|44409
1615379700000|2021-03-10 12:35:00|1306.5|1305.5|1306|1305.5|1307.5|1306.5|1305.5|1305|42714
1615380000000|2021-03-10 12:40:00|1305.5|1305|1305.5|1305|1306|1305.5|1305.5|1305|5911
1615380300000|2021-03-10 12:45:00|1305|1304.5|1305|1304|1305|1304.5|1304.5|1303.5|37938
1615380600000|2021-03-10 12:50:00|1304.5|1304.5|1305|1304|1305|1304.5|1304.5|1304|33273
1615380900000|2021-03-10 12:55:00|1304.5|1304.5|1305.5|1304.5|1305.5|1305|1304.5|1304|19407
1615381200000|2021-03-10 13:00:00|1305|1305|1304|1303.5|1305.5|1305|1304|1303.5|43661
1615381500000|2021-03-10 13:05:00|1303.5|1303|1301|1300.5|1303.5|1303|1300.5|1300|106488
1615381800000|2021-03-10 13:10:00|1301.5|1301|1302.5|1301.5|1302.5|1302|1301|1301|17052
1615382100000|2021-03-10 13:15:00|1302|1301|1302.5|1302|1303|1302.5|1301.5|1301|27940
1615382400000|2021-03-10 13:20:00|1303|1302.5|1300|1299.5|1303|1302.5|1300|1299.5|44610
1615382700000|2021-03-10 13:25:00|1300.5|1300|1301.5|1300.5|1301.5|1301|1300|1299.5|28716
1615383000000|2021-03-10 13:30:00|1302|1301|1302|1301|1304|1303.5|1301.5|1301|95078
1615383300000|2021-03-10 13:35:00|1301.5|1300.5|1299|1298|1301.5|1300.5|1298|1297.5|74208
1615383600000|2021-03-10 13:40:00|1298.5|1297.5|1298|1297.5|1299|1298.5|1298|1297|45573
1615383900000|2021-03-10 13:45:00|1297.5|1297|1297|1296|1297.5|1297|1292.5|1292|277956
1615384200000|2021-03-10 13:50:00|1296.5|1295.5|1298|1297.5|1300|1299|1296.5|1295.5|83393
1615384500000|2021-03-10 13:55:00|1298.5|1298|1298|1297.5|1298.5|1298|1296.5|1296|29987
1615384800000|2021-03-10 14:00:00|1297.5|1297|1298|1297|1298|1297.5|1297|1296.5|30707
1615385100000|2021-03-10 14:05:00|1297.5|1297.5|1294|1293|1297.5|1297.5|1294|1293|120359
1615385400000|2021-03-10 14:10:00|1293.5|1292.5|1296.5|1296|1297|1296|1293|1292|109538
1615385700000|2021-03-10 14:15:00|1297|1296.5|1295.5|1294.5|1297.5|1297|1295|1294|65694
1615386000000|2021-03-10 14:20:00|1296|1295|1294|1293|1296.5|1295.5|1294|1293|84376
1615386300000|2021-03-10 14:25:00|1293.5|1292.5|1290.5|1290|1293.5|1292.5|1290|1289.5|196330
1615386600000|2021-03-10 14:30:00|1291|1290.5|1291|1290|1293|1292|1290|1289.5|243262
1615386900000|2021-03-10 14:35:00|1291.5|1290.5|1294.5|1293.5|1296|1295.5|1291|1290.5|179102
1615387200000|2021-03-10 14:40:00|1295|1294|1297.5|1296.5|1299|1298.5|1294|1293|157720
1615387500000|2021-03-10 14:45:00|1297|1297|1295|1294|1297.5|1297|1295|1294|107873
1615387800000|2021-03-10 14:50:00|1295.5|1294.5|1295|1294|1296|1295.5|1293.5|1293|132818
1615388100000|2021-03-10 14:55:00|1294.5|1294.5|1293|1292|1294.5|1294.5|1292|1291.5|129082
1615388400000|2021-03-10 15:00:00|1293.5|1292.5|1291.5|1290.5|1293.5|1293|1289.5|1289|200135
1615388700000|2021-03-10 15:05:00|1291|1291|1289.5|1288.5|1292.5|1292|1287.5|1286.5|141265
1615389000000|2021-03-10 15:10:00|1289|1288|1285.5|1285|1290|1289.5|1285.5|1285|75173
1615389300000|2021-03-10 15:15:00|1286|1285.5|1284|1283.5|1286.5|1286|1284|1283.5|125170
1615389600000|2021-03-10 15:20:00|1284.5|1284|1282|1281|1285|1284.5|1280.5|1280|360008
1615389900000|2021-03-10 15:25:00|1281.5|1281.5|1279.5|1278.5|1283.5|1283|1277.5|1277|294961
1615390200000|2021-03-10 15:30:00|1280|1279|1283.5|1283|1283.5|1283|1280|1279|246684
1615390500000|2021-03-10 15:35:00|1284|1283.5|1280|1279.5|1284.5|1283.5|1280|1279.5|130815
1615390800000|2021-03-10 15:40:00|1280.5|1280|1282|1281.5|1283.5|1283|1280|1279.5|87600
1615391100000|2021-03-10 15:45:00|1282.5|1282|1284|1283|1284.5|1283.5|1281.5|1281|230302
1615391400000|2021-03-10 15:50:00|1284.5|1283.5|1285|1284.5|1285.5|1285|1282|1281.5|157902
1615391700000|2021-03-10 15:55:00|1285.5|1285|1285|1284.5|1286.5|1286|1284.5|1284|112185
1615392000000|2021-03-10 16:00:00|1285|1284|1288|1286.5|1288|1286.5|1285|1284|25592
1615392300000|2021-03-10 16:05:00|1286.5|1285.5|1285.5|1284|1287|1286|1285|1283.5|8387
1615392600000|2021-03-10 16:10:00|1286|1284.5|1286.5|1285.5|1287|1286|1285|1284|6880
1615392900000|2021-03-10 16:15:00|1286|1285|1285|1283.5|1286.5|1285.5|1283.5|1282.5|11006
1615449600000|2021-03-11 08:00:00|1287.5|1284.5|1283.5|1281.5|1287.5|1285|1279.5|1278.5|351143
1615449900000|2021-03-11 08:05:00|1284|1282|1281.5|1280.5|1285.5|1284|1279|1277.5|213616
1615450200000|2021-03-11 08:10:00|1281|1280|1280|1279|1283.5|1282.5|1280|1278.5|147652
1615450500000|2021-03-11 08:15:00|1279.5|1278|1273|1272|1280|1278|1272|1271.5|275444
1615450800000|2021-03-11 08:20:00|1272.5|1272.5|1272|1271|1274|1273.5|1270|1269.5|333337
1615451100000|2021-03-11 08:25:00|1271.5|1271.5|1271.5|1270.5|1274|1272.5|1270.5|1269.5|137976
1615451400000|2021-03-11 08:30:00|1271|1271|1271|1270.5|1272.5|1272|1268|1267|183591
1615451700000|2021-03-11 08:35:00|1270.5|1270|1273|1272|1273|1272|1270|1269.5|58855
1615452000000|2021-03-11 08:40:00|1272.5|1271.5|1275.5|1275|1276|1275.5|1272|1271.5|109461
1615452300000|2021-03-11 08:45:00|1276.5|1275.5|1272|1271|1276.5|1275.5|1271.5|1271|169045
1615452600000|2021-03-11 08:50:00|1272.5|1271.5|1274.5|1273.5|1275.5|1275|1272|1271.5|93865
1615452900000|2021-03-11 08:55:00|1274|1273|1272|1271.5|1274.5|1273|1271.5|1271|98694
1615453200000|2021-03-11 09:00:00|1272.5|1272|1268.5|1267.5|1273|1272.5|1267.5|1267|333859
1615453500000|2021-03-11 09:05:00|1269|1268|1268.5|1267.5|1269|1268.5|1267|1266.5|127309
1615453800000|2021-03-11 09:10:00|1267.5|1267|1265|1264|1268|1267.5|1264.5|1264|116252
1615454100000|2021-03-11 09:15:00|1264.5|1264.5|1264.5|1264|1266|1265|1263|1262.5|141362
1615454400000|2021-03-11 09:20:00|1265|1264.5|1268|1267|1268|1267.5|1264.5|1264|48826
1615454700000|2021-03-11 09:25:00|1268.5|1267.5|1267|1266|1270.5|1270|1266.5|1266|153276
1615455000000|2021-03-11 09:30:00|1266.5|1266.5|1268.5|1267.5|1269|1268.5|1266.5|1266|19679
1615455300000|2021-03-11 09:35:00|1268|1268|1267.5|1266.5|1268|1268|1265.5|1265|138480
1615455600000|2021-03-11 09:40:00|1268|1267|1268|1267.5|1270|1269|1267.5|1267|69325
1615455900000|2021-03-11 09:45:00|1268.5|1267|1266.5|1266|1270|1269|1266.5|1266|77949
1615456200000|2021-03-11 09:50:00|1266|1265.5|1264|1263|1266|1265.5|1262.5|1262|105535
1615456500000|2021-03-11 09:55:00|1263.5|1262.5|1262.5|1261.5|1264.5|1264|1262|1261.5|136926
1615456800000|2021-03-11 10:00:00|1263|1262|1264.5|1264|1265.5|1264.5|1263|1262|173825
1615457100000|2021-03-11 10:05:00|1265|1264.5|1261|1260.5|1265|1264.5|1261|1260.5|88604
1615457400000|2021-03-11 10:10:00|1261.5|1261|1260.5|1259.5|1261.5|1261|1260|1259|253357
1615457700000|2021-03-11 10:15:00|1260|1259|1261.5|1260.5|1261.5|1260.5|1259|1258.5|305964
1615458000000|2021-03-11 10:20:00|1261|1260|1259|1258|1261|1260|1255.5|1255|390232
1615458300000|2021-03-11 10:25:00|1257.5|1258.5|1259.5|1258.5|1259.5|1259|1257.5|1257|151546
1615458600000|2021-03-11 10:30:00|1259|1258|1257.5|1257|1259.5|1258|1257|1256.5|40219
1615458900000|2021-03-11 10:35:00|1258|1257.5|1257.5|1256.5|1258|1257.5|1257|1256.5|50231
1615459200000|2021-03-11 10:40:00|1257|1257|1255.5|1255|1257.5|1257|1255.5|1255|89798
1615459500000|2021-03-11 10:45:00|1255|1254.5|1252.5|1251.5|1255|1254.5|1252|1251.5|170327
1615459800000|2021-03-11 10:50:00|1252|1252|1253|1252.5|1253|1252.5|1249|1248.5|314071
1615460100000|2021-03-11 10:55:00|1252.5|1252|1252.5|1251.5|1253|1252.5|1252|1251|51574
1615460400000|2021-03-11 11:00:00|1252|1251|1250|1249|1252.5|1251.5|1250|1249|163832
1615460700000|2021-03-11 11:05:00|1249.5|1249.5|1250|1249.5|1250.5|1250|1249.5|1249|48975
1615461000000|2021-03-11 11:10:00|1250.5|1249|1252.5|1251.5|1253|1252|1250.5|1249|130510
1615461300000|2021-03-11 11:15:00|1252|1251|1249|1248.5|1252|1251|1249|1248.5|66830
1615461600000|2021-03-11 11:20:00|1248.5|1248|1249.5|1248.5|1250|1249|1247.5|1246.5|102221
1615461900000|2021-03-11 11:25:00|1250|1249|1250|1249.5|1252|1251.5|1249.5|1249|93614
1615462200000|2021-03-11 11:30:00|1249.5|1249|1250|1249.5|1250|1249.5|1249.5|1249|46078
1615462500000|2021-03-11 11:35:00|1250.5|1250|1253|1252.5|1253.5|1252.5|1250.5|1250|53195
1615462800000|2021-03-11 11:40:00|1252.5|1252|1251|1250.5|1253|1252.5|1251|1250.5|90527
1615463100000|2021-03-11 11:45:00|1250.5|1250|1252|1251.5|1252|1251.5|1250.5|1250|63855
1615463400000|2021-03-11 11:50:00|1251.5|1251|1250|1249.5|1251.5|1251|1250|1249.5|69463
1615463700000|2021-03-11 11:55:00|1250.5|1250|1250.5|1249.5|1251|1250.5|1250.5|1249.5|56398
1615464000000|2021-03-11 12:00:00|1250|1249|1250.5|1249.5|1250.5|1250|1249.5|1248.5|107778
1615464300000|2021-03-11 12:05:00|1250|1250|1249.5|1248.5|1250.5|1250|1249|1248.5|49922
1615464600000|2021-03-11 12:10:00|1250|1249|1248.5|1248|1250|1249.5|1247.5|1246.5|87131
1615464900000|2021-03-11 12:15:00|1249|1248.5|1249|1248.5|1249|1248.5|1248.5|1248|24875
1615465200000|2021-03-11 12:20:00|1248.5|1248|1248.5|1247.5|1249.5|1248.5|1248|1247.5|69388
1615465500000|2021-03-11 12:25:00|1248|1248|1246.5|1246|1249|1248.5|1246|1245|126955
1615465800000|2021-03-11 12:30:00|1247|1245.5|1243.5|1243|1247|1245.5|1243.5|1243|68103
1615466100000|2021-03-11 12:35:00|1244|1243.5|1243|1242|1245|1244.5|1242.5|1242|112924
1615466400000|2021-03-11 12:40:00|1242.5|1242.5|1242.5|1241.5|1243.5|1243|1241.5|1241|100560
1615466700000|2021-03-11 12:45:00|1243|1241|1242|1241|1244.5|1244|1241.5|1241|96029
1615467000000|2021-03-11 12:50:00|1241.5|1240.5|1238.5|1237.5|1241.5|1240.5|1237.5|1237|120943
1615467300000|2021-03-11 12:55:00|1239|1238|1235|1234.5|1239|1238.5|1234|1233.5|136508
1615467600000|2021-03-11 13:00:00|1235.5|1234|1234.5|1233.5|1236.5|1236|1232.5|1232|310457
1615467900000|2021-03-11 13:05:00|1235|1234|1233|1232|1235|1234|1232|1231.5|91121
1615468200000|2021-03-11 13:10:00|1232.5|1231.5|1240|1239|1242|1241|1232|1231.5|557690
1615468500000|2021-03-11 13:15:00|1239.5|1239.5|1238|1237.5|1240|1239.5|1237.5|1237|79975
1615468800000|2021-03-11 13:20:00|1237.5|1237|1237|1236|1238.5|1238|1236.5|1236|61563
1615469100000|2021-03-11 13:25:00|1237.5|1236.5|1240|1239.5|1241|1240|1237.5|1236.5|216615
1615469400000|2021-03-11 13:30:00|1240.5|1240|1238|1237|1241.5|1240.5|1237.5|1237|107342
1615469700000|2021-03-11 13:35:00|1238.5|1237.5|1240.5|1240|1241|1240.5|1238.5|1237.5|81417
1615470000000|2021-03-11 13:40:00|1241|1239.5|1242|1241|1242|1241.5|1240.5|1239.5|74303
1615470300000|2021-03-11 13:45:00|1241.5|1241.5|1244.5|1243.5|1246.5|1246|1241.5|1241.5|165661
1615470600000|2021-03-11 13:50:00|1244|1244|1244|1243.5|1245.5|1245|1242|1241.5|185593
1615470900000|2021-03-11 13:55:00|1244.5|1244|1245|1244|1246|1245.5|1244|1243.5|56493
1615471200000|2021-03-11 14:00:00|1244.5|1244.5|1241.5|1240.5|1245|1244.5|1241.5|1240.5|82974
1615471500000|2021-03-11 14:05:00|1241|1241|1237|1236.5|1243|1242.5|1235.5|1235|242387
1615471800000|2021-03-11 14:10:00|1237.5|1237|1240|1239|1240|1239.5|1237.5|1237|52712
1615472100000|2021-03-11 14:15:00|1240.5|1239.5|1241|1240.5|1241.5|1241|1240|1239|91390
1615472400000|2021-03-11 14:20:00|1241.5|1241|1241.5|1241|1242.5|1242|1241|1240.5|177374
1615472700000|2021-03-11 14:25:00|1242|1241.5|1245|1244.5|1246.5|1246|1242|1241.5|157724
1615473000000|2021-03-11 14:30:00|1245.5|1245|1239|1238.5|1246.5|1246|1237|1236.5|382382
1615473300000|2021-03-11 14:35:00|1239.5|1239|1235.5|1235|1240.5|1240|1233|1232.5|247232
1615473600000|2021-03-11 14:40:00|1235|1234.5|1231.5|1231|1236.5|1235.5|1231|1230.5|147344
1615473900000|2021-03-11 14:45:00|1232|1231.5|1236|1235|1236|1235|1231.5|1231.5|226445
1615474200000|2021-03-11 14:50:00|1236.5|1235.5|1239.5|1239|1240|1239.5|1236|1235.5|239859
1615474500000|2021-03-11 14:55:00|1240|1239.5|1239.5|1239|1242|1241|1238.5|1238|174752
1615474800000|2021-03-11 15:00:00|1240|1239.5|1241.5|1241|1241.5|1241|1239.5|1239|227587
1615475100000|2021-03-11 15:05:00|1241|1240.5|1242.5|1241.5|1245|1244.5|1241|1240.5|265937
1615475400000|2021-03-11 15:10:00|1243|1242|1239.5|1239|1243|1242.5|1239|1238.5|96678
1615475700000|2021-03-11 15:15:00|1240|1239.5|1238.5|1237.5|1242|1241.5|1237.5|1237|137898
1615476000000|2021-03-11 15:20:00|1239|1238|1238|1237.5|1241|1240.5|1238|1237.5|110889
1615476300000|2021-03-11 15:25:00|1238.5|1238|1237|1236.5|1238.5|1238|1237|1236.5|135531
1615476600000|2021-03-11 15:30:00|1237.5|1237|1238.5|1237.5|1238.5|1238|1237|1236.5|127767
1615476900000|2021-03-11 15:35:00|1238|1237|1238|1237.5|1240|1239.5|1237|1236.5|124797
1615477200000|2021-03-11 15:40:00|1238.5|1238|1240|1239.5|1240|1239.5|1238.5|1238|148675
1615477500000|2021-03-11 15:45:00|1240.5|1240|1238|1237.5|1241.5|1241|1237.5|1237|155722
1615477800000|2021-03-11 15:50:00|1238.5|1238|1238.5|1238|1240|1239|1237.5|1237|208404
1615478100000|2021-03-11 15:55:00|1238|1237.5|1238|1237.5|1239|1238.5|1237|1236.5|166966
1615478400000|2021-03-11 16:00:00|1237.5|1237|1237|1236.5|1238|1237.5|1236.5|1236|164138
1615478700000|2021-03-11 16:05:00|1236.5|1236|1237|1236.5|1237|1236.5|1235|1234|202583
1615479000000|2021-03-11 16:10:00|1236.5|1236|1236.5|1236|1237|1236.5|1236.5|1236|138986
1615479300000|2021-03-11 16:15:00|1236|1235.5|1236.5|1236|1236.5|1236|1235|1234.5|171088
1615536000000|2021-03-12 08:00:00|1211|1204.5|1202|1200.5|1211|1208|1201.5|1200.5|846358
1615536300000|2021-03-12 08:05:00|1201.5|1200|1193|1192|1201.5|1200|1187|1185|700316
1615536600000|2021-03-12 08:10:00|1192.5|1191|1190|1189|1193|1192.5|1190|1189|412105
1615536900000|2021-03-12 08:15:00|1189.5|1188.5|1188|1187.5|1190|1189.5|1186.5|1186|517559
1615537200000|2021-03-12 08:20:00|1187.5|1187|1184|1183|1188.5|1188|1181|1180.5|1222488
1615537500000|2021-03-12 08:25:00|1183.5|1183.5|1192.5|1191.5|1195|1194.5|1183.5|1183|365449
1615537800000|2021-03-12 08:30:00|1192|1192|1189|1187.5|1192|1192|1187.5|1187|258462
1615538100000|2021-03-12 08:35:00|1188.5|1188|1188|1187|1191.5|1191|1187.5|1186.5|311086
1615538400000|2021-03-12 08:40:00|1187.5|1186|1188|1187|1191.5|1190|1185.5|1184.5|556119
1615538700000|2021-03-12 08:45:00|1187.5|1186.5|1189|1188|1191|1190|1187.5|1186.5|176849
1615539000000|2021-03-12 08:50:00|1189.5|1188.5|1194.5|1194|1194.5|1194|1188.5|1188|278078
1615539300000|2021-03-12 08:55:00|1195|1194.5|1198|1197.5|1198|1197.5|1193.5|1192.5|134756
1615539600000|2021-03-12 09:00:00|1197.5|1197|1204.5|1203.5|1206|1205|1197.5|1197|267481
1615539900000|2021-03-12 09:05:00|1205|1204|1211|1210|1211|1210.5|1205|1203.5|328577
1615540200000|2021-03-12 09:10:00|1211.5|1210.5|1211.5|1210.5|1216.5|1216|1211.5|1210.5|195109
1615540500000|2021-03-12 09:15:00|1211|1210|1203.5|1202.5|1211.5|1210.5|1203.5|1202.5|250933
1615540800000|2021-03-12 09:20:00|1203|1202|1198|1197|1203|1202|1196.5|1195.5|265158
1615541100000|2021-03-12 09:25:00|1198.5|1197.5|1204|1203|1206.5|1205.5|1198.5|1197.5|160153
1615541400000|2021-03-12 09:30:00|1203.5|1203.5|1208|1207|1208|1207|1203.5|1203|225624
1615541700000|2021-03-12 09:35:00|1207.5|1206.5|1206|1205|1207.5|1207|1203.5|1202.5|257948
1615542000000|2021-03-12 09:40:00|1205.5|1204.5|1209|1208.5|1209.5|1208.5|1201|1200.5|175950
1615542300000|2021-03-12 09:45:00|1209.5|1209|1209.5|1209|1212.5|1211.5|1209|1208|186575
1615542600000|2021-03-12 09:50:00|1209|1208.5|1206.5|1206|1209.5|1208.5|1206|1205.5|124633
1615542900000|2021-03-12 09:55:00|1206|1205.5|1202.5|1201.5|1206.5|1205.5|1202.5|1201.5|164827
1615543200000|2021-03-12 10:00:00|1202|1201|1203|1202|1203|1202.5|1201|1200.5|91335
1615543500000|2021-03-12 10:05:00|1202.5|1202.5|1204.5|1203.5|1205.5|1205|1202.5|1202|62741
1615543800000|2021-03-12 10:10:00|1204|1204|1201|1200|1204|1204|1200|1199|111360
1615544100000|2021-03-12 10:15:00|1201.5|1200.5|1197.5|1196.5|1201.5|1200.5|1196|1195.5|149762
1615544400000|2021-03-12 10:20:00|1198|1197|1199|1198|1201|1200|1198|1197|97620
1615544700000|2021-03-12 10:25:00|1198.5|1197.5|1203|1202|1203|1202.5|1198|1197.5|67521
1615545000000|2021-03-12 10:30:00|1202.5|1202.5|1201.5|1201|1203.5|1203|1201|1200|80053
1615545300000|2021-03-12 10:35:00|1201|1200.5|1197.5|1197|1201|1200.5|1197.5|1197|125695
1615545600000|2021-03-12 10:40:00|1197|1196.5|1201|1200.5|1201.5|1200.5|1197|1196.5|122583
1615545900000|2021-03-12 10:45:00|1200.5|1200|1204.5|1204|1205|1204.5|1200.5|1200|82578
1615546200000|2021-03-12 10:50:00|1204|1203.5|1202|1201.5|1205|1204|1202|1201.5|94290
1615546500000|2021-03-12 10:55:00|1202.5|1201|1203|1202|1204|1203.5|1201|1200.5|124866
1615546800000|2021-03-12 11:00:00|1202.5|1201.5|1203.5|1202.5|1204|1203.5|1202|1201.5|65663
1615547100000|2021-03-12 11:05:00|1203|1202|1204.5|1203.5|1204.5|1204|1202|1201.5|216761
1615547400000|2021-03-12 11:10:00|1204|1204|1204.5|1204|1204.5|1204|1203|1202.5|130182
1615547700000|2021-03-12 11:15:00|1205|1204.5|1202|1201|1205|1204.5|1200|1199.5|285397
1615548000000|2021-03-12 11:20:00|1201.5|1200.5|1199.5|1199|1202|1201|1199|1198.5|332548
1615548300000|2021-03-12 11:25:00|1200|1198.5|1202|1201.5|1202|1201.5|1199|1198.5|96180
1615548600000|2021-03-12 11:30:00|1201.5|1201|1204|1203|1204|1203.5|1201.5|1201|30038
1615548900000|2021-03-12 11:35:00|1204.5|1203.5|1202|1201.5|1205|1204.5|1202|1201.5|95694
1615549200000|2021-03-12 11:40:00|1202.5|1202|1201.5|1201|1202.5|1202|1201.5|1201|33875
1615549500000|2021-03-12 11:45:00|1201|1200.5|1201|1200.5|1202|1201|1201|1200|36087
1615549800000|2021-03-12 11:50:00|1200.5|1200|1201.5|1200.5|1202|1201|1199.5|1199|111387
1615550100000|2021-03-12 11:55:00|1202|1201|1199.5|1198.5|1202|1201|1199|1198.5|104276
1615550400000|2021-03-12 12:00:00|1199|1198|1199|1198|1200.5|1199.5|1198.5|1198|53203
1615550700000|2021-03-12 12:05:00|1199.5|1198.5|1201.5|1200.5|1201.5|1200.5|1199|1198.5|23432
1615551000000|2021-03-12 12:10:00|1201|1199.5|1200.5|1199.5|1201.5|1200|1200|1199.5|67873
1615551300000|2021-03-12 12:15:00|1201|1200|1200|1199|1201|1200.5|1199.5|1199|79148
1615551600000|2021-03-12 12:20:00|1199.5|1198.5|1200|1199.5|1200.5|1200|1199.5|1198.5|46998
1615551900000|2021-03-12 12:25:00|1199.5|1199|1199|1198|1199.5|1199|1198|1197|74434
1615552200000|2021-03-12 12:30:00|1199.5|1198.5|1200|1199|1200|1199.5|1199.5|1198.5|31719
1615552500000|2021-03-12 12:35:00|1199.5|1198|1199.5|1198.5|1199.5|1199|1198.5|1198|87746
1615552800000|2021-03-12 12:40:00|1199|1199|1199.5|1199|1200|1199.5|1197.5|1196.5|93666
1615553100000|2021-03-12 12:45:00|1199|1198.5|1199|1198.5|1199.5|1199|1199|1198.5|56520
1615553400000|2021-03-12 12:50:00|1199.5|1199|1200|1199.5|1200.5|1200|1199|1198.5|120314
1615553700000|2021-03-12 12:55:00|1200.5|1200|1197.5|1196.5|1200.5|1200|1196.5|1196|322957
1615554000000|2021-03-12 13:00:00|1198|1197|1198|1197.5|1200|1199.5|1197.5|1197|852537
1615554300000|2021-03-12 13:05:00|1198.5|1198|1197.5|1197|1199|1198.5|1197.5|1196.5|95559
1615554600000|2021-03-12 13:10:00|1198|1196.5|1198.5|1197.5|1198.5|1198|1196|1195|79177
1615554900000|2021-03-12 13:15:00|1198|1198|1200|1199|1200|1199.5|1198|1198|45592
1615555200000|2021-03-12 13:20:00|1199.5|1198.5|1200.5|1200|1200.5|1200|1198.5|1198|56451
1615555500000|2021-03-12 13:25:00|1201|1200.5|1204.5|1203.5|1204.5|1204|1201|1200.5|71464
1615555800000|2021-03-12 13:30:00|1205|1204|1202.5|1201.5|1205|1204.5|1202|1201.5|79611
1615556100000|2021-03-12 13:35:00|1203|1202|1201.5|1201|1204.5|1203.5|1201|1200|82669
1615556400000|2021-03-12 13:40:00|1202|1201.5|1199.5|1199|1202.5|1202|1199.5|1199|115544
1615556700000|2021-03-12 13:45:00|1200|1199.5|1197.5|1197|1200.5|1199.5|1197|1196.5|90958
1615557000000|2021-03-12 13:50:00|1197|1196.5|1198|1197|1198.5|1197.5|1196.5|1196|113148
1615557300000|2021-03-12 13:55:00|1197.5|1197.5|1197|1196.5|1197.5|1197.5|1195.5|1195|147476
1615557600000|2021-03-12 14:00:00|1196.5|1196|1197.5|1197|1199|1198.5|1196|1195.5|113935
1615557900000|2021-03-12 14:05:00|1197|1196.5|1197|1196.5|1197.5|1197|1195.5|1195|171746
1615558200000|2021-03-12 14:10:00|1196.5|1196|1196.5|1196|1197|1196.5|1195.5|1195|139403
1615558500000|2021-03-12 14:15:00|1197|1196.5|1195.5|1194.5|1197.5|1197|1192.5|1191.5|145408
1615558800000|2021-03-12 14:20:00|1196|1195|1199.5|1199|1200.5|1200|1196|1195|95807
1615559100000|2021-03-12 14:25:00|1200|1199.5|1200|1199.5|1200.5|1200|1197.5|1197|56327
1615559400000|2021-03-12 14:30:00|1199.5|1199|1209|1208|1209|1208.5|1199.5|1199|428917
1615559700000|2021-03-12 14:35:00|1208.5|1208.5|1210.5|1209.5|1211|1210.5|1207|1206|220274
1615560000000|2021-03-12 14:40:00|1210|1209|1213|1212|1214|1213|1209.5|1209|174182
1615560300000|2021-03-12 14:45:00|1212.5|1212.5|1214.5|1213.5|1215|1214.5|1212.5|1212|104952
1615560600000|2021-03-12 14:50:00|1214|1213|1214|1213.5|1214.5|1214|1211|1210|129884
1615560900000|2021-03-12 14:55:00|1214.5|1214|1216|1215|1218|1217.5|1214.5|1214|131266
1615561200000|2021-03-12 15:00:00|1215.5|1214.5|1213.5|1213|1216|1215.5|1213.5|1213|219218
1615561500000|2021-03-12 15:05:00|1214|1213.5|1214|1213.5|1215|1214.5|1213|1212.5|220016
1615561800000|2021-03-12 15:10:00|1213.5|1212.5|1212.5|1211.5|1213.5|1213|1212|1211|102811
1615562100000|2021-03-12 15:15:00|1212|1212|1211|1210|1212.5|1212|1210|1209.5|84080
1615562400000|2021-03-12 15:20:00|1210.5|1209.5|1208|1207|1211|1209.5|1206|1205.5|183677
1615562700000|2021-03-12 15:25:00|1207.5|1207.5|1204.5|1204|1208|1207.5|1204.5|1203.5|66284
1615563000000|2021-03-12 15:30:00|1204|1203.5|1206|1205.5|1206|1205.5|1203.5|1203|109659
1615563300000|2021-03-12 15:35:00|1206.5|1206|1207.5|1206.5|1208|1207.5|1206|1205.5|106210
1615563600000|2021-03-12 15:40:00|1207|1207|1207|1206.5|1207.5|1207|1204.5|1204|110477
1615563900000|2021-03-12 15:45:00|1207.5|1206|1208|1207.5|1208|1207.5|1206.5|1206|107778
1615564200000|2021-03-12 15:50:00|1207.5|1207|1210|1209.5|1210|1209.5|1206.5|1206|193601
1615564500000|2021-03-12 15:55:00|1209.5|1209|1208.5|1208|1210.5|1210|1207.5|1207|101734
1615564800000|2021-03-12 16:00:00|1208|1207.5|1205.5|1204.5|1208.5|1208|1205|1204.5|131232
1615565100000|2021-03-12 16:05:00|1205|1205|1208|1207|1208|1207|1205|1204.5|65069
1615565400000|2021-03-12 16:10:00|1207.5|1207.5|1207|1206.5|1209.5|1208.5|1206.5|1206|314716
1615565700000|2021-03-12 16:15:00|1206.5|1206|1206|1205|1207.5|1207|1205.5|1205|225788
1615795200000|2021-03-15 08:00:00|1324|1083|1208.5|1207|1324|1210|1200|1082.5|582309
1615795500000|2021-03-15 08:05:00|1208|1206.5|1202.5|1201|1208|1206.5|1201|1200.5|244619
1615795800000|2021-03-15 08:10:00|1203|1201.5|1207.5|1206|1208|1207.5|1203|1201.5|172336
1615796100000|2021-03-15 08:15:00|1207|1206.5|1207|1206|1211.5|1211|1206|1205.5|167310
1615796400000|2021-03-15 08:20:00|1206.5|1205.5|1206.5|1206|1208|1207.5|1205.5|1204.5|165916
1615796700000|2021-03-15 08:25:00|1207|1206.5|1203.5|1203|1207.5|1207|1203.5|1203|85137
1615797000000|2021-03-15 08:30:00|1203|1202.5|1202|1201.5|1205|1204|1201.5|1201|95554
1615797300000|2021-03-15 08:35:00|1202.5|1202|1203.5|1202.5|1205|1204.5|1202.5|1201.5|136496
1615797600000|2021-03-15 08:40:00|1203|1203|1207.5|1206.5|1207.5|1206.5|1203|1202.5|69237
1615797900000|2021-03-15 08:45:00|1207|1206|1209.5|1208.5|1209.5|1209|1206.5|1206|59521
1615798200000|2021-03-15 08:50:00|1209|1208|1207.5|1206.5|1209|1208.5|1207|1206.5|86109
1615798500000|2021-03-15 08:55:00|1208|1207|1205|1204|1208.5|1208|1204.5|1204|81462
1615798800000|2021-03-15 09:00:00|1205.5|1204.5|1206.5|1205.5|1207.5|1207|1205.5|1204.5|83174
1615799100000|2021-03-15 09:05:00|1206|1206|1207|1206|1208|1207|1206|1206|46528
1615799400000|2021-03-15 09:10:00|1206.5|1206.5|1203|1202|1206.5|1206.5|1202.5|1202|133727
1615799700000|2021-03-15 09:15:00|1202.5|1201.5|1202|1201|1202.5|1202|1201|1200|71774
1615800000000|2021-03-15 09:20:00|1202.5|1201.5|1202|1201|1203.5|1203|1201.5|1201|49184
1615800300000|2021-03-15 09:25:00|1201.5|1200.5|1199|1198.5|1201.5|1200.5|1198|1197.5|177006
1615800600000|2021-03-15 09:30:00|1199.5|1199|1200|1199|1201.5|1201|1199|1198.5|42791
1615800900000|2021-03-15 09:35:00|1199.5|1198.5|1198.5|1197.5|1199.5|1198.5|1196.5|1196|136867
1615801200000|2021-03-15 09:40:00|1199|1198|1199|1198|1199.5|1198.5|1198|1197.5|37786
1615801500000|2021-03-15 09:45:00|1198.5|1197.5|1198.5|1197.5|1199|1198|1197.5|1197|59667
1615801800000|2021-03-15 09:50:00|1199|1198|1195|1194.5|1199|1198.5|1195|1194.5|124444
1615802100000|2021-03-15 09:55:00|1194.5|1194|1196|1195|1196|1195.5|1194.5|1194|36263
1615802400000|2021-03-15 10:00:00|1196.5|1195.5|1194.5|1194|1196.5|1196|1194.5|1194|58136
1615802700000|2021-03-15 10:05:00|1194|1193.5|1193.5|1193|1196|1195.5|1193|1192.5|224208
1615803000000|2021-03-15 10:10:00|1194|1193.5|1194.5|1193.5|1195.5|1195|1194|1193.5|28028
1615803300000|2021-03-15 10:15:00|1194|1193|1194|1193.5|1195.5|1195|1193.5|1193|64614
1615803600000|2021-03-15 10:20:00|1194.5|1193|1195.5|1194.5|1195.5|1195|1192.5|1192|93330
1615803900000|2021-03-15 10:25:00|1196|1195|1196.5|1195.5|1197.5|1196.5|1195.5|1195|33103
1615804200000|2021-03-15 10:30:00|1196|1196|1196|1195.5|1196.5|1196|1195|1194.5|102785
1615804500000|2021-03-15 10:35:00|1195.5|1195|1192.5|1192|1195.5|1195|1192.5|1192|173284
1615804800000|2021-03-15 10:40:00|1193|1192.5|1195|1194.5|1195|1194.5|1191.5|1191|57056
1615805100000|2021-03-15 10:45:00|1195.5|1195|1194|1193|1196|1195.5|1193.5|1192.5|95141
1615805400000|2021-03-15 10:50:00|1193.5|1193.5|1193.5|1192.5|1194|1193.5|1192|1191.5|246736
1615805700000|2021-03-15 10:55:00|1193|1193|1194.5|1194|1195|1194.5|1193|1193|85081
1615806000000|2021-03-15 11:00:00|1194|1193.5|1194|1193|1194|1193.5|1193.5|1193|31780
1615806300000|2021-03-15 11:05:00|1193.5|1193.5|1196|1195.5|1196|1195.5|1193.5|1193|46070
1615806600000|2021-03-15 11:10:00|1196.5|1196|1197|1196.5|1197.5|1197|1196|1195.5|60888
1615806900000|2021-03-15 11:15:00|1197.5|1197|1197|1196.5|1198.5|1198|1197|1196|69785
1615807200000|2021-03-15 11:20:00|1197.5|1197|1195|1194.5|1198|1197.5|1194.5|1194|61742
1615807500000|2021-03-15 11:25:00|1195.5|1194|1196|1195.5|1196|1195.5|1195|1194|152880
1615807800000|2021-03-15 11:30:00|1195.5|1195|1197.5|1196.5|1198|1197.5|1195.5|1195|166720
1615808100000|2021-03-15 11:35:00|1197|1196|1196|1195|1197|1196|1195.5|1195|13763
1615808400000|2021-03-15 11:40:00|1195.5|1195.5|1196|1195.5|1196.5|1196|1195.5|1195|28208
1615808700000|2021-03-15 11:45:00|1195.5|1195|1196|1195.5|1196.5|1196|1195.5|1194.5|66101
1615809000000|2021-03-15 11:50:00|1196.5|1196|1195|1194.5|1196.5|1196|1195|1194.5|38941
1615809300000|2021-03-15 11:55:00|1195.5|1195|1195.5|1195|1196|1195.5|1194.5|1194|95547
1615809600000|2021-03-15 12:00:00|1196|1194.5|1194|1193|1196|1195|1193.5|1193|28731
1615809900000|2021-03-15 12:05:00|1194.5|1193.5|1194|1193.5|1195|1194.5|1193.5|1193|22862
1615810200000|2021-03-15 12:10:00|1193.5|1193|1193.5|1193|1194|1193.5|1192.5|1192|30706
1615810500000|2021-03-15 12:15:00|1193|1192.5|1195.5|1194.5|1195.5|1194.5|1193|1192.5|32048
1615810800000|2021-03-15 12:20:00|1196|1195|1195.5|1194.5|1196.5|1195.5|1195|1194.5|129190
1615811100000|2021-03-15 12:25:00|1195|1194|1194.5|1193.5|1195|1194.5|1193.5|1192.5|29267
1615811400000|2021-03-15 12:30:00|1195|1194|1195.5|1194.5|1195.5|1195|1194.5|1194|22933
1615811700000|2021-03-15 12:35:00|1195|1195|1194.5|1194|1195.5|1195|1194.5|1194|23358
1615812000000|2021-03-15 12:40:00|1195|1194.5|1196.5|1196|1196.5|1196|1194|1193.5|28036
1615812300000|2021-03-15 12:45:00|1197|1196.5|1196.5|1196|1197.5|1197|1196.5|1196|50010
1615812600000|2021-03-15 12:50:00|1197|1196.5|1197|1196|1197.5|1197|1196|1195.5|73001
1615812900000|2021-03-15 12:55:00|1197.5|1196.5|1198|1197|1198|1197.5|1197|1196.5|45739
1615813200000|2021-03-15 13:00:00|1197.5|1197.5|1198|1197.5|1198.5|1198|1197|1196.5|106215
1615813500000|2021-03-15 13:05:00|1198.5|1198|1200|1199|1200|1199.5|1198|1198|23966
1615813800000|2021-03-15 13:10:00|1200.5|1199.5|1197.5|1197|1200.5|1200|1197.5|1197|62017
1615814100000|2021-03-15 13:15:00|1197|1196.5|1196|1195.5|1197|1197|1195.5|1195|65149
1615814400000|2021-03-15 13:20:00|1195.5|1195|1195|1194.5|1196|1195.5|1194|1193.5|81951
1615814700000|2021-03-15 13:25:00|1195.5|1195|1196.5|1195.5|1197|1196.5|1195.5|1195|75012
1615815000000|2021-03-15 13:30:00|1196|1196|1195.5|1195|1198.5|1198|1195|1194|67271
1615815300000|2021-03-15 13:35:00|1196|1194.5|1199|1198|1199|1198.5|1195.5|1194.5|149896
1615815600000|2021-03-15 13:40:00|1199.5|1198.5|1196|1195.5|1200|1199.5|1196|1195.5|336708
1615815900000|2021-03-15 13:45:00|1195.5|1195|1196|1195|1196|1195.5|1194.5|1194|99912
1615816200000|2021-03-15 13:50:00|1195.5|1194.5|1193.5|1193|1195.5|1194.5|1192.5|1192|110192
1615816500000|2021-03-15 13:55:00|1194|1193.5|1195|1194|1196|1195|1194|1193|39646
1615816800000|2021-03-15 14:00:00|1194.5|1194.5|1194.5|1193.5|1195.5|1195|1193.5|1193|73936
1615817100000|2021-03-15 14:05:00|1194|1193|1194|1193|1194.5|1194|1193.5|1193|135130
1615817400000|2021-03-15 14:10:00|1193.5|1193.5|1197.5|1197|1198|1197.5|1193.5|1193|76629
1615817700000|2021-03-15 14:15:00|1197|1196.5|1197.5|1196.5|1197.5|1197|1196|1195.5|109764
1615818000000|2021-03-15 14:20:00|1198|1197|1199|1198|1201|1200|1198|1197|104095
1615818300000|2021-03-15 14:25:00|1199.5|1198.5|1202.5|1201.5|1202.5|1201.5|1199.5|1198.5|113431
1615818600000|2021-03-15 14:30:00|1202|1201|1203|1202|1203.5|1202.5|1201|1200.5|63057
1615818900000|2021-03-15 14:35:00|1202.5|1202.5|1201|1200|1203.5|1203|1200|1199.5|145343
1615819200000|2021-03-15 14:40:00|1200.5|1199.5|1199.5|1198.5|1201.5|1201|1199.5|1198.5|88513
1615819500000|2021-03-15 14:45:00|1200|1199|1198|1197|1200|1199.5|1197|1196.5|117053
1615819800000|2021-03-15 14:50:00|1197.5|1196.5|1197.5|1197|1198|1197.5|1196.5|1195.5|83975
1615820100000|2021-03-15 14:55:00|1198|1197.5|1197|1196.5|1198|1197.5|1197|1196.5|49852
1615820400000|2021-03-15 15:00:00|1196.5|1196|1197|1196.5|1197.5|1197|1196|1195.5|67425
1615820700000|2021-03-15 15:05:00|1197.5|1197|1196.5|1196|1198|1197.5|1195.5|1195|100617
1615821000000|2021-03-15 15:10:00|1196|1195.5|1196.5|1196|1196.5|1196|1196|1195.5|43029
1615821300000|2021-03-15 15:15:00|1197|1196.5|1199|1198.5|1199|1198.5|1197|1196|79901
1615821600000|2021-03-15 15:20:00|1198.5|1198|1198|1197.5|1198.5|1198|1197|1196.5|78023
1615821900000|2021-03-15 15:25:00|1197.5|1197|1197|1196|1198|1197.5|1195.5|1195|182099
1615822200000|2021-03-15 15:30:00|1196.5|1196.5|1193.5|1193|1197|1196.5|1193|1192.5|96197
1615822500000|2021-03-15 15:35:00|1193|1192.5|1192.5|1191.5|1194|1193.5|1191|1190.5|159498
1615822800000|2021-03-15 15:40:00|1193|1192|1194.5|1193.5|1195|1194.5|1192.5|1191.5|85304
1615823100000|2021-03-15 15:45:00|1194|1194|1192|1191.5|1195|1194.5|1189.5|1189|245753
1615823400000|2021-03-15 15:50:00|1191.5|1191|1194|1193|1194|1193|1191.5|1191|80930
1615823700000|2021-03-15 15:55:00|1193.5|1193.5|1194|1193|1194.5|1194|1193|1192.5|105387
1615824000000|2021-03-15 16:00:00|1193.5|1193.5|1196.5|1196|1196.5|1196|1193.5|1193|250785
1615824300000|2021-03-15 16:05:00|1196|1195.5|1194|1193.5|1196.5|1196|1194|1193.5|171026
1615824600000|2021-03-15 16:10:00|1194.5|1194|1195.5|1195|1196|1195.5|1194|1193.5|59997
1615824900000|2021-03-15 16:15:00|1196|1195.5|1196|1195.5|1196.5|1196|1195.5|1195|100309
1615881600000|2021-03-16 08:00:00|1224|1188.5|1217|1215.5|1224.5|1220.5|1210|1188.5|680251
1615881900000|2021-03-16 08:05:00|1216.5|1215|1216|1215|1219.5|1218.5|1214|1212.5|256646
1615882200000|2021-03-16 08:10:00|1217|1215.5|1215|1214|1218|1217.5|1213.5|1212.5|189962
1615882500000|2021-03-16 08:15:00|1215.5|1214.5|1218.5|1218|1220.5|1220|1215|1214.5|272449
1615882800000|2021-03-16 08:20:00|1218|1217.5|1222|1221|1224.5|1223.5|1217.5|1217|255476
1615883100000|2021-03-16 08:25:00|1221.5|1221.5|1220|1219|1221.5|1221.5|1219.5|1218.5|77210
1615883400000|2021-03-16 08:30:00|1220.5|1219.5|1219.5|1219|1222.5|1222|1219.5|1218.5|85808
1615883700000|2021-03-16 08:35:00|1220|1219.5|1219.5|1219|1221.5|1221|1219|1218.5|199630
1615884000000|2021-03-16 08:40:00|1220|1219.5|1219.5|1218.5|1221|1220|1217.5|1217|135318
1615884300000|2021-03-16 08:45:00|1220|1219|1221|1220|1221|1220.5|1217.5|1217|191773
1615884600000|2021-03-16 08:50:00|1220.5|1219.5|1220.5|1220|1221.5|1220.5|1219.5|1218.5|161221
1615884900000|2021-03-16 08:55:00|1221|1220.5|1217.5|1217|1221|1220.5|1217|1216.5|96745
1615885200000|2021-03-16 09:00:00|1218|1217.5|1218.5|1218|1219|1218.5|1217|1216.5|108505
1615885500000|2021-03-16 09:05:00|1219|1218.5|1218|1217.5|1220|1219.5|1218|1217.5|85929
1615885800000|2021-03-16 09:10:00|1218.5|1218|1217.5|1217|1219.5|1219|1217.5|1216.5|90506
1615886100000|2021-03-16 09:15:00|1218|1217.5|1217.5|1217|1219|1218.5|1217.5|1217|97322
1615886400000|2021-03-16 09:20:00|1217|1216.5|1212|1211.5|1217.5|1217|1212|1211|172499
1615886700000|2021-03-16 09:25:00|1212.5|1212|1211|1210|1212.5|1212|1209.5|1209|255700
1615887000000|2021-03-16 09:30:00|1210.5|1210.5|1205.5|1204.5|1211|1210.5|1205.5|1204.5|206827
1615887300000|2021-03-16 09:35:00|1206|1205|1205.5|1204.5|1208|1207|1204.5|1204|276874
1615887600000|2021-03-16 09:40:00|1206|1205|1209.5|1208.5|1209.5|1209|1204.5|1203.5|112595
1615887900000|2021-03-16 09:45:00|1210|1209|1206.5|1205.5|1210|1209.5|1206.5|1205.5|108913
1615888200000|2021-03-16 09:50:00|1207|1206|1206.5|1206|1207.5|1207|1206|1205.5|51220
1615888500000|2021-03-16 09:55:00|1207|1206.5|1210|1209|1210|1209|1206.5|1205.5|157303
1615888800000|2021-03-16 10:00:00|1210.5|1209.5|1210.5|1209.5|1211|1210.5|1208.5|1208|115196
1615889100000|2021-03-16 10:05:00|1211|1210.5|1209.5|1208.5|1211|1210.5|1208.5|1208|107157
1615889400000|2021-03-16 10:10:00|1210|1209|1213.5|1212.5|1213.5|1213|1210|1209|94117
1615889700000|2021-03-16 10:15:00|1214|1213|1216|1215|1216.5|1216|1214|1213|104294
1615890000000|2021-03-16 10:20:00|1216.5|1215.5|1216|1215|1218|1217.5|1215|1214.5|120552
1615890300000|2021-03-16 10:25:00|1216.5|1215.5|1218|1217|1218.5|1217.5|1216.5|1215.5|100787
1615890600000|2021-03-16 10:30:00|1217.5|1216.5|1216|1215.5|1217.5|1217|1216|1215.5|59139
1615890900000|2021-03-16 10:35:00|1216.5|1215|1215|1214.5|1216.5|1216|1214|1213.5|63943
1615891200000|2021-03-16 10:40:00|1215.5|1215|1214.5|1214|1215.5|1215|1213.5|1213|53148
1615891500000|2021-03-16 10:45:00|1215|1213.5|1215|1214.5|1215.5|1215|1214|1213.5|49102
1615891800000|2021-03-16 10:50:00|1215.5|1215|1216|1215.5|1217|1216.5|1215.5|1215|47545
1615892100000|2021-03-16 10:55:00|1216.5|1216|1214.5|1214|1217|1216|1213|1212.5|39501
1615892400000|2021-03-16 11:00:00|1213.5|1213|1215|1214|1216.5|1215.5|1213.5|1213|86181
1615892700000|2021-03-16 11:05:00|1214.5|1213.5|1213.5|1213|1215.5|1215|1213.5|1213|26223
1615893000000|2021-03-16 11:10:00|1214|1213.5|1214.5|1214|1214.5|1214|1213.5|1213|20278
1615893300000|2021-03-16 11:15:00|1215|1214.5|1213.5|1213|1216.5|1215.5|1213.5|1213|20698
1615893600000|2021-03-16 11:20:00|1214|1213.5|1214|1213.5|1215|1214|1213.5|1212.5|31059
1615893900000|2021-03-16 11:25:00|1214.5|1214|1216|1215|1216|1215.5|1214|1214|23567
1615894200000|2021-03-16 11:30:00|1215.5|1215.5|1214.5|1213.5|1216|1215.5|1214.5|1213.5|53501
1615894500000|2021-03-16 11:35:00|1214|1214|1212|1211.5|1215|1214.5|1212|1211.5|100727
1615894800000|2021-03-16 11:40:00|1212.5|1212|1213|1212.5|1213.5|1212.5|1212|1212|36894
1615895100000|2021-03-16 11:45:00|1213.5|1213|1213.5|1212.5|1215|1214|1213|1212.5|80596
1615895400000|2021-03-16 11:50:00|1213|1212|1214|1213.5|1214.5|1214|1212.5|1212|68367
1615895700000|2021-03-16 11:55:00|1214.5|1213|1215|1214.5|1215.5|1215|1214|1213|33552
1615896000000|2021-03-16 12:00:00|1215.5|1215|1214.5|1213.5|1215.5|1215|1214.5|1213.5|24183
1615896300000|2021-03-16 12:05:00|1215|1214|1215.5|1215|1216.5|1215.5|1215|1214|28705
1615896600000|2021-03-16 12:10:00|1215|1214.5|1215|1214.5|1215.5|1215|1214.5|1213.5|34538
1615896900000|2021-03-16 12:15:00|1214.5|1214|1214|1213|1215|1214.5|1214|1213|23187
1615897200000|2021-03-16 12:20:00|1214.5|1213.5|1214|1213.5|1214.5|1213.5|1213.5|1213|29896
1615897500000|2021-03-16 12:25:00|1213.5|1213|1214|1213|1214|1213|1211.5|1211|77296
1615897800000|2021-03-16 12:30:00|1214.5|1213.5|1215|1214|1215.5|1214.5|1214|1213|25819
1615898100000|2021-03-16 12:35:00|1214.5|1214.5|1215|1214.5|1216|1215.5|1214|1213.5|74697
1615898400000|2021-03-16 12:40:00|1215.5|1215|1212.5|1212|1215.5|1215|1212.5|1212|36284
1615898700000|2021-03-16 12:45:00|1213|1212.5|1214.5|1213.5|1215|1214.5|1213|1212|94310
1615899000000|2021-03-16 12:50:00|1214|1214|1216|1215|1216|1215.5|1213.5|1213|50301
1615899300000|2021-03-16 12:55:00|1215.5|1214.5|1216|1215.5|1216|1215.5|1214.5|1214|48131
1615899600000|2021-03-16 13:00:00|1215.5|1215|1214|1213.5|1216|1215.5|1214|1213.5|62623
1615899900000|2021-03-16 13:05:00|1214.5|1214|1214|1213|1215|1214.5|1214|1213|46884
1615900200000|2021-03-16 13:10:00|1214.5|1213.5|1214.5|1213.5|1214.5|1214|1213.5|1213|76158
1615900500000|2021-03-16 13:15:00|1215|1214|1216|1215.5|1216|1215.5|1215|1214|52383
1615900800000|2021-03-16 13:20:00|1216.5|1215|1217.5|1216.5|1217.5|1217|1216.5|1215|53419
1615901100000|2021-03-16 13:25:00|1217|1217|1216|1215.5|1217.5|1217|1216|1215.5|44836
1615901400000|2021-03-16 13:30:00|1215.5|1215|1209|1208|1215.5|1215|1209|1208|120293
1615901700000|2021-03-16 13:35:00|1209.5|1208.5|1211|1210.5|1212|1211.5|1209|1208.5|70158
1615902000000|2021-03-16 13:40:00|1210.5|1210|1209.5|1209|1211.5|1211|1208.5|1207.5|58648
1615902300000|2021-03-16 13:45:00|1209|1208.5|1205|1204.5|1209.5|1209|1205|1204.5|222491
1615902600000|2021-03-16 13:50:00|1204.5|1204|1206.5|1206|1208|1207.5|1204.5|1204|91189
1615902900000|2021-03-16 13:55:00|1207|1205.5|1206.5|1205.5|1207.5|1207|1205.5|1205|110919
1615903200000|2021-03-16 14:00:00|1206|1205|1204.5|1203.5|1206.5|1205|1203|1202.5|104402
1615903500000|2021-03-16 14:05:00|1204|1203|1203|1202|1204|1203|1201.5|1201|176117
1615903800000|2021-03-16 14:10:00|1203.5|1202.5|1202|1201|1203.5|1203|1201.5|1201|143701
1615904100000|2021-03-16 14:15:00|1202.5|1201.5|1202.5|1201.5|1203.5|1203|1201|1200.5|82407
1615904400000|2021-03-16 14:20:00|1202|1202|1202.5|1202|1203.5|1203|1202|1201|96633
1615904700000|2021-03-16 14:25:00|1202|1201.5|1202|1201|1202.5|1202|1200.5|1200|92822
1615905000000|2021-03-16 14:30:00|1201.5|1201.5|1201|1200|1202|1201.5|1200.5|1200|63553
1615905300000|2021-03-16 14:35:00|1200|1200.5|1198.5|1197.5|1200.5|1200.5|1198|1197.5|166258
1615905600000|2021-03-16 14:40:00|1198|1197|1198|1197|1198|1197.5|1195.5|1195|132554
1615905900000|2021-03-16 14:45:00|1197.5|1196.5|1197|1196.5|1198|1197.5|1196|1195.5|122896
1615906200000|2021-03-16 14:50:00|1197.5|1197|1196|1195.5|1197.5|1197|1195.5|1195|105320
1615906500000|2021-03-16 14:55:00|1196.5|1196|1195|1194|1197|1196.5|1194.5|1194|135038
1615906800000|2021-03-16 15:00:00|1195.5|1194.5|1192.5|1192|1196|1195.5|1191.5|1191|231314
1615907100000|2021-03-16 15:05:00|1192|1191.5|1192.5|1192|1193|1192|1191|1190.5|186250
1615907400000|2021-03-16 15:10:00|1193|1191.5|1194|1193.5|1194.5|1194|1192.5|1191.5|94519
1615907700000|2021-03-16 15:15:00|1194.5|1194|1194|1193|1196|1195.5|1193.5|1193|223321
1615908000000|2021-03-16 15:20:00|1193.5|1193.5|1194.5|1194|1195.5|1195|1193.5|1193|153252
1615908300000|2021-03-16 15:25:00|1194|1193.5|1195|1194.5|1196|1195.5|1194|1193.5|97013
1615908600000|2021-03-16 15:30:00|1194.5|1194|1194|1193.5|1195|1194.5|1193.5|1193|126533
1615908900000|2021-03-16 15:35:00|1193.5|1193|1194|1193.5|1194.5|1194|1193|1192.5|129977
1615909200000|2021-03-16 15:40:00|1193.5|1193|1193|1192.5|1194|1193.5|1192.5|1192|122718
1615909500000|2021-03-16 15:45:00|1193.5|1193|1193|1192.5|1193.5|1193|1192|1191.5|417308
1615909800000|2021-03-16 15:50:00|1193.5|1193|1195|1194.5|1195|1194.5|1193|1192.5|114865
1615910100000|2021-03-16 15:55:00|1195.5|1195|1197|1196.5|1197|1196.5|1195|1194.5|157060
1615910400000|2021-03-16 16:00:00|1196.5|1196|1194.5|1194|1196.5|1196|1194.5|1194|72213
1615910700000|2021-03-16 16:05:00|1195|1194.5|1195.5|1194.5|1196.5|1196|1194|1193.5|177715
1615911000000|2021-03-16 16:10:00|1196|1195|1194|1193.5|1196|1195|1194|1193.5|106364
1615911300000|2021-03-16 16:15:00|1193.5|1193|1193|1192|1194|1193.5|1192.5|1192|126184
1615968000000|2021-03-17 08:00:00|1321.5|1095|1183.5|1182.5|1321.5|1183|1180.5|1094.5|584481
1615968300000|2021-03-17 08:05:00|1183|1182|1186.5|1185.5|1190|1188|1182|1181.5|242325
1615968600000|2021-03-17 08:10:00|1187|1185|1189|1187.5|1190|1189|1187|1185|198951
1615968900000|2021-03-17 08:15:00|1189.5|1188|1191|1190|1195|1194|1189|1188|189339
1615969200000|2021-03-17 08:20:00|1190.5|1189.5|1188|1187.5|1190.5|1189.5|1186|1185|216891
1615969500000|2021-03-17 08:25:00|1187.5|1187|1189|1188.5|1192|1191|1187.5|1187|253105
1615969800000|2021-03-17 08:30:00|1189.5|1189|1194|1193.5|1194.5|1194|1189.5|1189|131247
1615970100000|2021-03-17 08:35:00|1194.5|1194|1198|1197|1198.5|1197.5|1193.5|1193|186083
1615970400000|2021-03-17 08:40:00|1197.5|1196.5|1200.5|1199.5|1200.5|1200|1196.5|1196|483600
1615970700000|2021-03-17 08:45:00|1200|1199|1200.5|1200|1202.5|1201.5|1199.5|1199|174515
1615971000000|2021-03-17 08:50:00|1200|1199.5|1198|1197|1200|1199.5|1195.5|1195|135502
1615971300000|2021-03-17 08:55:00|1197.5|1196.5|1195.5|1195|1197.5|1197|1195.5|1195|79967
1615971600000|2021-03-17 09:00:00|1195|1194.5|1194|1193|1196|1195|1193.5|1193|53432
1615971900000|2021-03-17 09:05:00|1194.5|1193.5|1194|1193|1195|1194.5|1193|1192.5|82396
1615972200000|2021-03-17 09:10:00|1193.5|1192.5|1194.5|1194|1194.5|1194|1192|1191|116047
1615972500000|2021-03-17 09:15:00|1195|1194.5|1197|1196|1197|1196.5|1194.5|1194|54522
1615972800000|2021-03-17 09:20:00|1196.5|1196.5|1195.5|1194.5|1197|1196.5|1194|1193|89191
1615973100000|2021-03-17 09:25:00|1194.5|1194|1195|1194.5|1196|1195.5|1193|1192|71692
1615973400000|2021-03-17 09:30:00|1195.5|1195|1193|1192.5|1195.5|1195|1192|1191.5|119625
1615973700000|2021-03-17 09:35:00|1193.5|1193|1195|1194|1195.5|1194.5|1192.5|1192|151773
1615974000000|2021-03-17 09:40:00|1195.5|1194.5|1195.5|1195|1196|1195.5|1195|1194|95193
1615974300000|2021-03-17 09:45:00|1196|1195.5|1197|1196.5|1197|1196.5|1195.5|1195|26008
1615974600000|2021-03-17 09:50:00|1196.5|1196|1196|1195|1196.5|1196|1195.5|1195|75503
1615974900000|2021-03-17 09:55:00|1195.5|1195.5|1196.5|1195.5|1196.5|1196|1195.5|1195|32340
1615975200000|2021-03-17 10:00:00|1196|1196|1196.5|1195.5|1197|1196.5|1196|1195.5|40827
1615975500000|2021-03-17 10:05:00|1196|1196|1193.5|1192.5|1196.5|1196|1193.5|1192.5|51977
1615975800000|2021-03-17 10:10:00|1193|1193|1195|1194|1195|1194.5|1192.5|1192|85501
1615976100000|2021-03-17 10:15:00|1194.5|1194.5|1194.5|1194|1195.5|1195|1194.5|1194|53122
1615976400000|2021-03-17 10:20:00|1194|1193.5|1193|1192|1194.5|1194|1191|1190|147264
1615976700000|2021-03-17 10:25:00|1192.5|1192.5|1192.5|1192|1193|1192.5|1192.5|1192|65254
1615977000000|2021-03-17 10:30:00|1193|1192.5|1193.5|1193|1194.5|1193.5|1192.5|1192|61354
1615977300000|2021-03-17 10:35:00|1194|1193.5|1194|1193.5|1194|1193.5|1192.5|1192|43056
1615977600000|2021-03-17 10:40:00|1193.5|1193|1194|1193.5|1194|1193.5|1193|1192.5|40435
1615977900000|2021-03-17 10:45:00|1194.5|1194|1193|1192.5|1194.5|1194|1193|1192.5|31183
1615978200000|2021-03-17 10:50:00|1193.5|1193|1195|1194|1195|1194.5|1192.5|1192|116435
1615978500000|2021-03-17 10:55:00|1194.5|1194.5|1196|1195.5|1196|1195.5|1194.5|1194|60807
1615978800000|2021-03-17 11:00:00|1195.5|1195|1195.5|1195|1196|1195.5|1195|1194.5|164487
1615979100000|2021-03-17 11:05:00|1196|1195.5|1196.5|1195.5|1196.5|1196|1195|1194.5|388186
1615979400000|2021-03-17 11:10:00|1196|1196|1194|1193.5|1196.5|1196|1193.5|1193|38071
1615979700000|2021-03-17 11:15:00|1193.5|1193|1192|1191.5|1194|1193.5|1192|1191|80634
1615980000000|2021-03-17 11:20:00|1191.5|1191|1190|1189.5|1192|1191.5|1188.5|1188|213245
1615980300000|2021-03-17 11:25:00|1190.5|1190|1189.5|1189|1191|1190.5|1189.5|1189|52695
1615980600000|2021-03-17 11:30:00|1189|1188.5|1189.5|1188.5|1189.5|1189|1188.5|1188|61764
1615980900000|2021-03-17 11:35:00|1189|1188|1189|1188.5|1189.5|1188.5|1186.5|1186|122650
1615981200000|2021-03-17 11:40:00|1188.5|1188|1191.5|1190.5|1191.5|1190.5|1188.5|1188|109233
1615981500000|2021-03-17 11:45:00|1191|1191|1193.5|1193|1193.5|1193|1191|1191|221954
1615981800000|2021-03-17 11:50:00|1193|1192.5|1194.5|1193.5|1194.5|1194|1192.5|1192|52814
1615982100000|2021-03-17 11:55:00|1194|1193|1194|1193.5|1194.5|1194|1193|1192.5|30582
1615982400000|2021-03-17 12:00:00|1193.5|1193|1194|1193.5|1194|1193.5|1193.5|1193|20933
1615982700000|2021-03-17 12:05:00|1193.5|1193|1192.5|1192|1194.5|1194|1192.5|1192|36751
1615983000000|2021-03-17 12:10:00|1193|1192.5|1193.5|1193|1193.5|1193|1192.5|1192|40891
1615983300000|2021-03-17 12:15:00|1193|1192.5|1194.5|1194|1195|1194.5|1193|1192.5|43127
1615983600000|2021-03-17 12:20:00|1195|1194.5|1194.5|1194|1195|1194.5|1194|1193.5|35708
1615983900000|2021-03-17 12:25:00|1195|1194.5|1196|1195|1196|1195.5|1194.5|1194|58320
1615984200000|2021-03-17 12:30:00|1196.5|1195.5|1197.5|1197|1197.5|1197|1195.5|1195|87610
1615984500000|2021-03-17 12:35:00|1197|1196.5|1197.5|1197|1198|1197.5|1197|1196.5|64214
1615984800000|2021-03-17 12:40:00|1197|1196.5|1198|1197.5|1198|1197.5|1196.5|1196|78384
1615985100000|2021-03-17 12:45:00|1197.5|1197|1197.5|1197|1198|1197.5|1197.5|1197|16564
1615985400000|2021-03-17 12:50:00|1197|1196.5|1195.5|1194.5|1197|1196.5|1194.5|1193.5|114296
1615985700000|2021-03-17 12:55:00|1195|1195|1194.5|1194|1195.5|1195|1192.5|1192|103669
1615986000000|2021-03-17 13:00:00|1195|1194.5|1192|1191.5|1195|1194.5|1191.5|1191|69638
1615986300000|2021-03-17 13:05:00|1191.5|1191|1192.5|1192|1193|1192.5|1191.5|1191|73298
1615986600000|2021-03-17 13:10:00|1192|1191.5|1193.5|1193|1193.5|1193|1192|1191|65134
1615986900000|2021-03-17 13:15:00|1194|1193.5|1195|1194.5|1195.5|1194.5|1194|1193.5|45551
1615987200000|2021-03-17 13:20:00|1195.5|1195|1195.5|1194.5|1195.5|1195|1195|1194.5|47501
1615987500000|2021-03-17 13:25:00|1195|1195|1194.5|1194|1195|1195|1194.5|1194|42818
1615987800000|2021-03-17 13:30:00|1195|1194.5|1200|1199|1201|1200.5|1195|1194|290649
1615988100000|2021-03-17 13:35:00|1200.5|1199.5|1204.5|1203.5|1205|1204.5|1199.5|1199|318796
1615988400000|2021-03-17 13:40:00|1205|1204|1202.5|1202|1206.5|1206|1202.5|1202|289256
1615988700000|2021-03-17 13:45:00|1203|1202.5|1200.5|1200|1203.5|1203|1199.5|1199|138483
1615989000000|2021-03-17 13:50:00|1200|1199.5|1203|1202|1204|1203.5|1200|1199.5|133970
1615989300000|2021-03-17 13:55:00|1202.5|1202.5|1203.5|1202.5|1204|1203.5|1201.5|1201|81638
1615989600000|2021-03-17 14:00:00|1204|1203|1203.5|1203|1204.5|1204|1202.5|1202|79108
1615989900000|2021-03-17 14:05:00|1203|1202.5|1200.5|1200|1203.5|1203|1200|1199.5|144816
1615990200000|2021-03-17 14:10:00|1200|1199.5|1199|1198|1201|1200.5|1198|1197.5|162143
1615990500000|2021-03-17 14:15:00|1199.5|1198.5|1200|1199.5|1200.5|1200|1199|1198.5|94467
1615990800000|2021-03-17 14:20:00|1200.5|1200|1200.5|1200|1201|1200.5|1198.5|1197.5|70736
1615991100000|2021-03-17 14:25:00|1201|1200.5|1200|1199|1201|1200.5|1199|1198|93260
1615991400000|2021-03-17 14:30:00|1199.5|1198.5|1199|1198.5|1200|1199.5|1198|1197.5|95232
1615991700000|2021-03-17 14:35:00|1198.5|1198|1199|1198.5|1199.5|1199|1197|1196.5|228560
1615992000000|2021-03-17 14:40:00|1199.5|1199|1196|1195.5|1199.5|1199|1196|1195.5|206248
1615992300000|2021-03-17 14:45:00|1195.5|1195|1197|1196|1197|1196.5|1195|1194.5|106501
1615992600000|2021-03-17 14:50:00|1197.5|1196.5|1197|1196|1198|1197.5|1196|1195.5|155093
1615992900000|2021-03-17 14:55:00|1196.5|1196.5|1199|1198|1199|1198.5|1196.5|1196|104791
1615993200000|2021-03-17 15:00:00|1199.5|1198.5|1201.5|1201|1202.5|1202|1198.5|1198|126547
1615993500000|2021-03-17 15:05:00|1202|1201.5|1203|1202.5|1203|1202.5|1201|1200.5|64355
1615993800000|2021-03-17 15:10:00|1202.5|1202|1204|1203|1204.5|1204|1202.5|1201.5|114732
1615994100000|2021-03-17 15:15:00|1203.5|1202.5|1202.5|1201.5|1204|1203|1201|1200|87763
1615994400000|2021-03-17 15:20:00|1202|1202|1204.5|1204|1205.5|1205|1202|1201.5|165252
1615994700000|2021-03-17 15:25:00|1205|1204.5|1202|1201.5|1205|1204.5|1202|1201.5|66693
1615995000000|2021-03-17 15:30:00|1201.5|1201|1204|1203.5|1204|1203.5|1201.5|1201|235961
1615995300000|2021-03-17 15:35:00|1204.5|1204|1205|1204.5|1207|1206.5|1204.5|1203.5|201426
1615995600000|2021-03-17 15:40:00|1204.5|1204|1208|1207|1208|1207.5|1204.5|1204|154799
1615995900000|2021-03-17 15:45:00|1208.5|1207.5|1208|1207.5|1210|1209.5|1207.5|1207|167301
1615996200000|2021-03-17 15:50:00|1207.5|1207|1205|1204.5|1208|1207.5|1204.5|1204|195430
1615996500000|2021-03-17 15:55:00|1205.5|1205|1205|1204|1207.5|1206.5|1204.5|1204|135641
1615996800000|2021-03-17 16:00:00|1205.5|1204.5|1204.5|1204|1206.5|1206|1203.5|1202.5|152882
1615997100000|2021-03-17 16:05:00|1205|1204.5|1205|1204.5|1206|1205.5|1204.5|1203.5|130217
1615997400000|2021-03-17 16:10:00|1204.5|1204|1203.5|1203|1205.5|1204.5|1203|1202|291167
1615997700000|2021-03-17 16:15:00|1204|1203.5|1204|1203|1204.5|1204|1203|1202.5|164642
1616054400000|2021-03-18 08:00:00|1304.5|1092|1220|1218|1304.5|1221|1213|1092|527434
1616054700000|2021-03-18 08:05:00|1219.5|1217.5|1220.5|1219|1221|1220|1216.5|1215|207878
1616055000000|2021-03-18 08:10:00|1221|1219.5|1223.5|1222.5|1223.5|1223|1218.5|1217.5|233696
1616055300000|2021-03-18 08:15:00|1222.5|1222|1225|1224.5|1227|1226.5|1222.5|1222|364776
1616055600000|2021-03-18 08:20:00|1225.5|1225|1225|1224.5|1225.5|1225|1222.5|1222|79433
1616055900000|2021-03-18 08:25:00|1224.5|1224|1224.5|1224|1226|1225.5|1223.5|1223|180075
1616056200000|2021-03-18 08:30:00|1225|1224.5|1224|1223|1229.5|1229|1223|1222.5|183504
1616056500000|2021-03-18 08:35:00|1224.5|1223.5|1223|1222|1224.5|1224|1221.5|1221|102979
1616056800000|2021-03-18 08:40:00|1223.5|1222.5|1227.5|1226.5|1228|1227.5|1223.5|1222.5|174148
1616057100000|2021-03-18 08:45:00|1227|1227|1226|1225.5|1229|1228.5|1225.5|1225|97621
1616057400000|2021-03-18 08:50:00|1226.5|1226|1227|1226|1227|1226.5|1225.5|1225|81781
1616057700000|2021-03-18 08:55:00|1226.5|1226.5|1226|1225|1227|1226.5|1225|1224|215618
1616058000000|2021-03-18 09:00:00|1225.5|1225.5|1225|1224.5|1227.5|1227|1224.5|1224|193829
1616058300000|2021-03-18 09:05:00|1224.5|1224|1227.5|1227|1228|1227.5|1224|1223.5|167629
1616058600000|2021-03-18 09:10:00|1228|1227.5|1226.5|1226|1228|1227.5|1226|1225.5|92173
1616058900000|2021-03-18 09:15:00|1226|1225.5|1227.5|1227|1228|1227|1226|1225.5|27316
1616059200000|2021-03-18 09:20:00|1228|1227.5|1229|1228.5|1230.5|1230|1228|1227.5|197798
1616059500000|2021-03-18 09:25:00|1228.5|1228|1223|1222.5|1228.5|1228|1223|1222.5|74375
1616059800000|2021-03-18 09:30:00|1222.5|1222|1223.5|1222.5|1223.5|1223|1222|1221.5|24790
1616060100000|2021-03-18 09:35:00|1224|1223|1222|1221.5|1224|1223|1221.5|1221|68446
1616060400000|2021-03-18 09:40:00|1221.5|1221|1222.5|1222|1223|1222.5|1221.5|1221|50015
1616060700000|2021-03-18 09:45:00|1222|1221.5|1222|1221.5|1224|1223.5|1221|1220.5|260929
1616061000000|2021-03-18 09:50:00|1222.5|1222|1221|1220.5|1222.5|1222|1220.5|1220|42088
1616061300000|2021-03-18 09:55:00|1221.5|1221|1224.5|1224|1225|1224.5|1221.5|1221|134373
1616061600000|2021-03-18 10:00:00|1224|1223.5|1225.5|1225|1226|1225|1223.5|1223|119230
1616061900000|2021-03-18 10:05:00|1226|1224.5|1225|1224.5|1226|1225|1224.5|1224|75161
1616062200000|2021-03-18 10:10:00|1224.5|1224|1223|1222.5|1224.5|1224|1223|1222.5|62964
1616062500000|2021-03-18 10:15:00|1223.5|1223|1224|1223|1224|1223.5|1223.5|1223|19158
1616062800000|2021-03-18 10:20:00|1223.5|1223.5|1224.5|1224|1225|1224.5|1223.5|1223.5|67424
1616063100000|2021-03-18 10:25:00|1224|1223.5|1227|1226.5|1228|1227.5|1224|1223.5|126000
1616063400000|2021-03-18 10:30:00|1227.5|1226|1227.5|1227|1227.5|1227|1227|1226|16951
1616063700000|2021-03-18 10:35:00|1227|1226.5|1225|1224.5|1227.5|1227|1225|1224.5|62640
1616064000000|2021-03-18 10:40:00|1224.5|1224|1225.5|1225|1225.5|1225|1224|1223.5|36163
1616064300000|2021-03-18 10:45:00|1226|1225.5|1226.5|1226|1226.5|1226|1225|1224.5|159551
1616064600000|2021-03-18 10:50:00|1227|1226.5|1226|1225.5|1227|1226.5|1225|1224.5|130125
1616064900000|2021-03-18 10:55:00|1226.5|1226|1226|1225.5|1226.5|1226|1225.5|1225|38350
1616065200000|2021-03-18 11:00:00|1226.5|1226|1227|1226.5|1227.5|1227|1226.5|1226|50555
1616065500000|2021-03-18 11:05:00|1227.5|1227|1228.5|1228|1229.5|1229|1226.5|1226|136266
1616065800000|2021-03-18 11:10:00|1228|1227.5|1228|1227.5|1228.5|1228|1227.5|1227|55482
1616066100000|2021-03-18 11:15:00|1227.5|1227|1229|1228.5|1229|1228.5|1227|1226.5|83969
1616066400000|2021-03-18 11:20:00|1229.5|1229|1230.5|1230|1230.5|1230|1229|1228.5|68424
1616066700000|2021-03-18 11:25:00|1230|1229.5|1234|1233|1234|1233|1230|1229.5|160788
1616067000000|2021-03-18 11:30:00|1233.5|1233.5|1231.5|1231|1233.5|1233.5|1231.5|1231|181195
1616067300000|2021-03-18 11:35:00|1231|1230.5|1230.5|1230|1231|1230.5|1229|1228.5|40319
1616067600000|2021-03-18 11:40:00|1230|1229.5|1231|1230.5|1231|1230.5|1229.5|1229|61325
1616067900000|2021-03-18 11:45:00|1230.5|1230|1232.5|1231.5|1232.5|1232|1230.5|1230|69239
1616068200000|2021-03-18 11:50:00|1232|1232|1232.5|1232|1233|1232.5|1232|1231.5|26183
1616068500000|2021-03-18 11:55:00|1233|1232.5|1234.5|1233.5|1235|1234|1232.5|1232|77814
1616068800000|2021-03-18 12:00:00|1235|1234|1235|1234.5|1236.5|1236|1234|1233.5|131198
1616069100000|2021-03-18 12:05:00|1234.5|1234|1234|1233.5|1235|1234.5|1234|1233.5|22942
1616069400000|2021-03-18 12:10:00|1233.5|1233|1232.5|1232|1234.5|1234|1232.5|1232|73600
1616069700000|2021-03-18 12:15:00|1233|1232.5|1233|1232.5|1233|1232.5|1231.5|1231|62996
1616070000000|2021-03-18 12:20:00|1232.5|1232|1233.5|1232.5|1233.5|1233|1232|1231.5|38589
1616070300000|2021-03-18 12:25:00|1233|1232|1232|1231|1233|1232.5|1232|1231|79094
1616070600000|2021-03-18 12:30:00|1231.5|1231.5|1230.5|1230|1232|1231.5|1230.5|1230|47844
1616070900000|2021-03-18 12:35:00|1230|1229.5|1230.5|1229.5|1230.5|1230|1230|1229.5|44835
1616071200000|2021-03-18 12:40:00|1230|1230|1231.5|1231|1231.5|1231|1229.5|1229|79865
1616071500000|2021-03-18 12:45:00|1231|1230.5|1231.5|1230.5|1231.5|1231|1231|1230.5|28638
1616071800000|2021-03-18 12:50:00|1231|1231|1232|1231.5|1232.5|1232|1231|1230.5|53342
1616072100000|2021-03-18 12:55:00|1232.5|1232|1233|1232.5|1234|1233.5|1232.5|1232|69702
1616072400000|2021-03-18 13:00:00|1232.5|1232|1232|1231.5|1233|1232|1231.5|1231|26319
1616072700000|2021-03-18 13:05:00|1232.5|1232|1231.5|1231|1232.5|1232|1231.5|1231|54577
1616073000000|2021-03-18 13:10:00|1232|1231.5|1233.5|1232.5|1233.5|1232.5|1232|1231.5|90161
1616073300000|2021-03-18 13:15:00|1233|1233|1234.5|1233.5|1235|1234.5|1233|1233|80604
1616073600000|2021-03-18 13:20:00|1235|1234|1235.5|1235|1236.5|1236|1234|1233.5|96587
1616073900000|2021-03-18 13:25:00|1236|1235.5|1236.5|1236|1236.5|1236|1234.5|1234|134167
1616074200000|2021-03-18 13:30:00|1236|1235.5|1235|1234.5|1237.5|1237|1235|1234.5|121422
1616074500000|2021-03-18 13:35:00|1235.5|1235|1236|1235.5|1236.5|1235.5|1235|1234.5|83687
1616074800000|2021-03-18 13:40:00|1235.5|1235|1235.5|1235|1236|1235.5|1235.5|1235|121658
1616075100000|2021-03-18 13:45:00|1235|1234.5|1235|1234|1235.5|1235|1233.5|1233|90476
1616075400000|2021-03-18 13:50:00|1234.5|1233.5|1233|1232.5|1234.5|1234|1232.5|1232|123286
1616075700000|2021-03-18 13:55:00|1233.5|1233|1234.5|1234|1235|1234.5|1233.5|1233|69177
1616076000000|2021-03-18 14:00:00|1234|1233.5|1233|1232.5|1234.5|1233.5|1232.5|1232|79085
1616076300000|2021-03-18 14:05:00|1232.5|1232|1233.5|1233|1234|1233.5|1232.5|1232|117236
1616076600000|2021-03-18 14:10:00|1234|1232.5|1236|1235.5|1236|1235.5|1233|1232.5|91182
1616076900000|2021-03-18 14:15:00|1235.5|1235|1234|1233.5|1236|1235.5|1234|1233.5|82703
1616077200000|2021-03-18 14:20:00|1234.5|1234|1234.5|1234|1235.5|1234.5|1234|1233.5|123528
1616077500000|2021-03-18 14:25:00|1235|1233.5|1234|1233.5|1235|1234.5|1234|1233.5|48533
1616077800000|2021-03-18 14:30:00|1234.5|1234|1239|1238.5|1239.5|1238.5|1234|1233.5|230579
1616078100000|2021-03-18 14:35:00|1239.5|1239|1239|1238.5|1240|1239.5|1239|1238.5|130080
1616078400000|2021-03-18 14:40:00|1238.5|1238|1235.5|1235|1239|1238.5|1235.5|1235|111445
1616078700000|2021-03-18 14:45:00|1236|1235.5|1238|1237|1238.5|1238|1236|1235.5|147957
1616079000000|2021-03-18 14:50:00|1238.5|1237.5|1236.5|1236|1239.5|1239|1236|1235.5|114158
1616079300000|2021-03-18 14:55:00|1237|1236.5|1238.5|1237.5|1238.5|1238|1236|1235.5|85931
1616079600000|2021-03-18 15:00:00|1238|1238|1239|1238.5|1239|1238.5|1237.5|1237|121311
1616079900000|2021-03-18 15:05:00|1239.5|1239|1241.5|1241|1242|1241.5|1239.5|1239|341385
1616080200000|2021-03-18 15:10:00|1242|1241.5|1241.5|1241|1242|1241.5|1240.5|1240|192125
1616080500000|2021-03-18 15:15:00|1242|1240.5|1239.5|1239|1242|1240.5|1239.5|1239|84090
1616080800000|2021-03-18 15:20:00|1240|1239.5|1239.5|1239|1241.5|1240.5|1239.5|1239|386198
1616081100000|2021-03-18 15:25:00|1239|1238.5|1238|1237.5|1239.5|1239|1237.5|1237|120921
1616081400000|2021-03-18 15:30:00|1238.5|1238|1239|1238|1239|1238.5|1237|1236.5|60919
1616081700000|2021-03-18 15:35:00|1238.5|1238.5|1240.5|1239.5|1240.5|1240|1238.5|1238|116064
1616082000000|2021-03-18 15:40:00|1241|1240|1240.5|1240|1241.5|1241|1240.5|1240|88700
1616082300000|2021-03-18 15:45:00|1240|1239.5|1243|1242|1243|1242.5|1240|1239.5|271089
1616082600000|2021-03-18 15:50:00|1243.5|1242.5|1242|1241.5|1243.5|1243|1242|1241.5|139613
1616082900000|2021-03-18 15:55:00|1241.5|1241|1239|1238|1241.5|1241|1238.5|1238|335580
1616083200000|2021-03-18 16:00:00|1238.5|1238.5|1236|1235.5|1239|1238.5|1235.5|1235|212966
1616083500000|2021-03-18 16:05:00|1236.5|1236|1235.5|1235|1236.5|1236|1235.5|1235|119269
1616083800000|2021-03-18 16:10:00|1236|1235.5|1235|1234.5|1236.5|1236|1235|1234.5|159845
1616084100000|2021-03-18 16:15:00|1235.5|1235|1235|1234.5|1235.5|1235|1233.5|1233|144587
1616140800000|2021-03-19 08:00:00|1241.5|1213|1227.5|1225.5|1241.5|1225.5|1219.5|1212.5|3816481
1616141100000|2021-03-19 08:05:00|1227|1226|1222.5|1221|1228.5|1227.5|1221.5|1221|286890
1616141400000|2021-03-19 08:10:00|1222|1221.5|1219|1218.5|1222|1221.5|1213|1212|501235
1616141700000|2021-03-19 08:15:00|1219.5|1219|1221.5|1221|1222.5|1222|1218|1217.5|134464
1616142000000|2021-03-19 08:20:00|1221|1220.5|1218.5|1218|1222.5|1221.5|1218|1217|231727
1616142300000|2021-03-19 08:25:00|1219|1218.5|1220|1219.5|1222|1221.5|1218|1217.5|112675
1616142600000|2021-03-19 08:30:00|1219.5|1219|1217.5|1217|1220.5|1220|1216.5|1216|71812
1616142900000|2021-03-19 08:35:00|1218|1217.5|1216|1215|1218|1217.5|1215.5|1215|78167
1616143200000|2021-03-19 08:40:00|1215.5|1214.5|1215.5|1215|1216.5|1216|1214.5|1214|142714
1616143500000|2021-03-19 08:45:00|1216|1215.5|1217|1216.5|1217|1216.5|1215.5|1215|41761
1616143800000|2021-03-19 08:50:00|1217.5|1217|1217.5|1217|1218|1217.5|1216.5|1216|116534
1616144100000|2021-03-19 08:55:00|1217|1216.5|1214|1213|1217|1216.5|1213.5|1213|122394
1616144400000|2021-03-19 09:00:00|1214.5|1213.5|1215|1214|1216|1215.5|1214.5|1213.5|68962
1616144700000|2021-03-19 09:05:00|1214.5|1214.5|1216|1215|1216|1215.5|1214.5|1214|58365
1616145000000|2021-03-19 09:10:00|1216.5|1215.5|1216.5|1216|1218.5|1218|1216|1215.5|91946
1616145300000|2021-03-19 09:15:00|1216|1215.5|1216|1215.5|1216.5|1216|1215|1214.5|53492
1616145600000|2021-03-19 09:20:00|1215.5|1215|1215|1214.5|1215.5|1215|1214|1213|57496
1616145900000|2021-03-19 09:25:00|1215.5|1215|1210|1209.5|1215.5|1215|1210|1209.5|190820
1616146200000|2021-03-19 09:30:00|1210.5|1210|1212|1211.5|1212.5|1212|1210.5|1209.5|75299
1616146500000|2021-03-19 09:35:00|1211.5|1211|1212.5|1212|1212.5|1212|1210.5|1210|41388
1616146800000|2021-03-19 09:40:00|1212|1211.5|1211|1210.5|1212.5|1212|1211|1210.5|30320
1616147100000|2021-03-19 09:45:00|1211.5|1211|1211|1210.5|1212|1211.5|1210.5|1210|68211
1616147400000|2021-03-19 09:50:00|1211.5|1211|1212.5|1212|1213|1212.5|1211.5|1211|33639
1616147700000|2021-03-19 09:55:00|1212|1211.5|1214|1213.5|1214.5|1213.5|1212|1211.5|49919
1616148000000|2021-03-19 10:00:00|1214.5|1214|1214|1213.5|1216.5|1216|1213|1212.5|130987
1616148300000|2021-03-19 10:05:00|1213|1212.5|1213|1212.5|1214|1213|1212.5|1212|67523
1616148600000|2021-03-19 10:10:00|1213.5|1213|1211|1210|1213.5|1213|1210.5|1210|51490
1616148900000|2021-03-19 10:15:00|1210.5|1209.5|1210.5|1210|1211.5|1211|1210|1209.5|30235
1616149200000|2021-03-19 10:20:00|1210|1209.5|1209.5|1209|1210.5|1210|1209|1208.5|82159
1616149500000|2021-03-19 10:25:00|1210|1209.5|1210.5|1210|1210.5|1210|1208.5|1208|47563
1616149800000|2021-03-19 10:30:00|1211|1210.5|1212|1211|1212.5|1212|1210.5|1210|53883
1616150100000|2021-03-19 10:35:00|1212.5|1211.5|1215|1214.5|1215.5|1215|1212.5|1211.5|65543
1616150400000|2021-03-19 10:40:00|1215.5|1215|1215|1214.5|1216|1215.5|1214.5|1214|37917
1616150700000|2021-03-19 10:45:00|1215.5|1215|1214|1213.5|1216|1215|1213.5|1213|72953
1616151000000|2021-03-19 10:50:00|1214.5|1214|1218|1217.5|1218.5|1218|1214|1213.5|160363
1616151300000|2021-03-19 10:55:00|1218.5|1218|1216.5|1216|1218.5|1218|1215.5|1215|121750
1616151600000|2021-03-19 11:00:00|1216|1215.5|1214.5|1214|1216.5|1216|1214.5|1214|134260
1616151900000|2021-03-19 11:05:00|1214|1213.5|1213.5|1213|1214.5|1214|1213.5|1212.5|34879
1616152200000|2021-03-19 11:10:00|1214|1213.5|1212|1211.5|1214|1213.5|1212|1211.5|79472
1616152500000|2021-03-19 11:15:00|1211.5|1211|1211.5|1210.5|1212|1211.5|1210.5|1210|52397
1616152800000|2021-03-19 11:20:00|1211|1210|1209|1208.5|1211|1210.5|1209|1208.5|46072
1616153100000|2021-03-19 11:25:00|1208.5|1208|1208|1207.5|1209.5|1209|1208|1207.5|32998
1616153400000|2021-03-19 11:30:00|1208.5|1208|1210|1209.5|1210|1209.5|1208.5|1207.5|49893
1616153700000|2021-03-19 11:35:00|1209.5|1209|1210|1209.5|1210|1209.5|1209.5|1209|51950
1616154000000|2021-03-19 11:40:00|1210.5|1210|1210.5|1209.5|1212|1211.5|1210|1209.5|72723
1616154300000|2021-03-19 11:45:00|1210|1210|1211.5|1211|1211.5|1211|1210|1209.5|34513
1616154600000|2021-03-19 11:50:00|1212|1211.5|1211|1210.5|1212|1211.5|1210|1209.5|37609
1616154900000|2021-03-19 11:55:00|1211.5|1211|1213|1212|1213|1212.5|1211.5|1211|81741
1616155200000|2021-03-19 12:00:00|1212.5|1212.5|1214|1213.5|1214.5|1214|1212.5|1212|43980
1616155500000|2021-03-19 12:05:00|1213.5|1213|1212|1211.5|1214|1213.5|1212|1211|35793
1616155800000|2021-03-19 12:10:00|1211.5|1211|1210.5|1210|1211.5|1211.5|1210.5|1210|26104
1616156100000|2021-03-19 12:15:00|1211|1210.5|1211.5|1211|1211.5|1211|1210.5|1210|22850
1616156400000|2021-03-19 12:20:00|1211|1210.5|1211|1210.5|1211.5|1211|1211|1210|42611
1616156700000|2021-03-19 12:25:00|1210.5|1210|1210.5|1210|1211|1210.5|1210|1209.5|30106
1616157000000|2021-03-19 12:30:00|1211|1210.5|1214|1213.5|1214|1213.5|1211|1210|43599
1616157300000|2021-03-19 12:35:00|1213.5|1213|1213.5|1213|1214|1213.5|1213.5|1213|58084
1616157600000|2021-03-19 12:40:00|1214|1213.5|1216.5|1216|1217|1216.5|1214|1213.5|47877
1616157900000|2021-03-19 12:45:00|1217|1216.5|1217.5|1217|1218|1217.5|1216.5|1216|97779
1616158200000|2021-03-19 12:50:00|1217|1216.5|1215.5|1215|1217|1216.5|1215.5|1215|37738
1616158500000|2021-03-19 12:55:00|1216|1215.5|1217|1216.5|1217.5|1217|1215.5|1215|182385
1616158800000|2021-03-19 13:00:00|1216.5|1216|1216.5|1216|1217.5|1217|1214.5|1214|185668
1616159100000|2021-03-19 13:05:00|1217|1216.5|1212.5|1212|1217|1216.5|1212.5|1211.5|75299
1616159400000|2021-03-19 13:10:00|1212|1211.5|1211|1210.5|1213|1212|1211|1210.5|38213
1616159700000|2021-03-19 13:15:00|1211.5|1211|1212|1211.5|1213.5|1213|1211.5|1211|30270
1616160000000|2021-03-19 13:20:00|1211.5|1211|1210.5|1210|1212|1211.5|1210.5|1210|134756
1616160300000|2021-03-19 13:25:00|1210|1209.5|1211|1210|1212.5|1212|1210|1209.5|35488
1616160600000|2021-03-19 13:30:00|1210.5|1209.5|1205|1204.5|1210.5|1209.5|1205|1204.5|299803
1616160900000|2021-03-19 13:35:00|1205.5|1205|1204|1203.5|1206.5|1205.5|1203.5|1203|204378
1616161200000|2021-03-19 13:40:00|1203.5|1203|1203.5|1202.5|1204.5|1204|1201.5|1201|178353
1616161500000|2021-03-19 13:45:00|1203|1203|1204.5|1204|1205.5|1204.5|1202.5|1202|152816
1616161800000|2021-03-19 13:50:00|1204|1203.5|1207.5|1207|1208.5|1208|1204|1203.5|135288
1616162100000|2021-03-19 13:55:00|1207|1206.5|1206.5|1205.5|1207.5|1206.5|1204|1203.5|81082
1616162400000|2021-03-19 14:00:00|1206|1206|1205.5|1205|1207|1206.5|1204.5|1204|73079
1616162700000|2021-03-19 14:05:00|1205|1204.5|1204.5|1204|1205.5|1205|1203|1202.5|84360
1616163000000|2021-03-19 14:10:00|1204|1203.5|1205.5|1205|1205.5|1205|1203|1202.5|66311
1616163300000|2021-03-19 14:15:00|1205|1204.5|1206.5|1206|1206.5|1206|1204.5|1204|69467
1616163600000|2021-03-19 14:20:00|1206|1205.5|1206.5|1206|1207|1206.5|1206|1205.5|92797
1616163900000|2021-03-19 14:25:00|1206|1205.5|1206.5|1205.5|1206.5|1206|1205.5|1205|171373
1616164200000|2021-03-19 14:30:00|1206|1206|1204.5|1204|1208|1207.5|1204|1203.5|220974
1616164500000|2021-03-19 14:35:00|1205|1204.5|1206.5|1206|1206.5|1206|1205|1204.5|227243
1616164800000|2021-03-19 14:40:00|1207|1206.5|1207|1206.5|1207.5|1207|1206|1205.5|100145
1616165100000|2021-03-19 14:45:00|1207.5|1207|1208|1207.5|1209|1208.5|1207.5|1207|203187
1616165400000|2021-03-19 14:50:00|1208.5|1208|1208|1207.5|1209|1208.5|1207.5|1207|115557
1616165700000|2021-03-19 14:55:00|1207.5|1207|1208|1207.5|1209|1208.5|1207|1206.5|121052
1616166000000|2021-03-19 15:00:00|1208.5|1208|1208|1207.5|1209|1208.5|1207|1206.5|75267
1616166300000|2021-03-19 15:05:00|1207.5|1207|1208.5|1208|1209|1208.5|1207|1206.5|153337
1616166600000|2021-03-19 15:10:00|1208|1207.5|1208|1207.5|1209.5|1209|1207|1206.5|84654
1616166900000|2021-03-19 15:15:00|1208.5|1208|1207.5|1207|1208.5|1208|1207.5|1207|53378
1616167200000|2021-03-19 15:20:00|1208|1207.5|1207|1206|1208|1207.5|1206.5|1206|78563
1616167500000|2021-03-19 15:25:00|1207.5|1206.5|1206.5|1206|1207.5|1207|1206|1205.5|70468
1616167800000|2021-03-19 15:30:00|1207|1206.5|1209|1208.5|1209|1208.5|1206.5|1206|98456
1616168100000|2021-03-19 15:35:00|1208.5|1208|1209.5|1209|1210|1209.5|1208.5|1208|152894
1616168400000|2021-03-19 15:40:00|1210|1209.5|1212|1211.5|1212|1211.5|1209.5|1209|126958
1616168700000|2021-03-19 15:45:00|1211.5|1211|1210.5|1210|1212|1211.5|1210.5|1210|68883
1616169000000|2021-03-19 15:50:00|1211|1210.5|1210.5|1210|1211|1210.5|1210.5|1210|69094
1616169300000|2021-03-19 15:55:00|1210|1209.5|1209|1208.5|1210.5|1210|1209|1208.5|121342
1616169600000|2021-03-19 16:00:00|1208.5|1208|1212|1211.5|1213|1212.5|1208.5|1208|101474
1616169900000|2021-03-19 16:05:00|1211.5|1211|1213|1212.5|1213|1212.5|1211|1210.5|146600
1616170200000|2021-03-19 16:10:00|1213.5|1213|1214.5|1214|1215|1214.5|1213|1212.5|157197
1616170500000|2021-03-19 16:15:00|1215|1214.5|1213|1212|1215|1214.5|1212.5|1212|149399
1616400000000|2021-03-22 08:00:00|1220.5|1196.5|1198|1197|1220.5|1203|1196.5|1195|506544
1616400300000|2021-03-22 08:05:00|1198.5|1197.5|1205.5|1204.5|1205.5|1205|1197|1196|228867
1616400600000|2021-03-22 08:10:00|1205|1204|1207|1205.5|1209|1207.5|1205|1204|155263
1616400900000|2021-03-22 08:15:00|1206.5|1205|1210.5|1209.5|1211|1210.5|1205|1204.5|135996
1616401200000|2021-03-22 08:20:00|1211|1210|1213.5|1212.5|1213.5|1212.5|1209|1208.5|138654
1616401500000|2021-03-22 08:25:00|1214|1213|1212.5|1212|1214|1213.5|1212|1211|50401
1616401800000|2021-03-22 08:30:00|1213|1212.5|1213|1212|1214.5|1214|1212.5|1211.5|97266
1616402100000|2021-03-22 08:35:00|1212.5|1212.5|1213.5|1213|1214.5|1214|1212.5|1212.5|35817
1616402400000|2021-03-22 08:40:00|1214|1213.5|1214|1213|1217.5|1217|1213|1212|153854
1616402700000|2021-03-22 08:45:00|1214.5|1213.5|1214.5|1214|1216.5|1216|1214.5|1213.5|153403
1616403000000|2021-03-22 08:50:00|1215|1214.5|1217|1216|1217.5|1217|1214.5|1214|54837
1616403300000|2021-03-22 08:55:00|1216.5|1216.5|1214.5|1214|1217.5|1217|1214|1213.5|150821
1616403600000|2021-03-22 09:00:00|1215|1214.5|1214.5|1214|1216|1215.5|1214|1213.5|100365
1616403900000|2021-03-22 09:05:00|1215|1214.5|1214.5|1213.5|1215.5|1215|1214|1213.5|79618
1616404200000|2021-03-22 09:10:00|1214|1213|1214|1213|1215|1214.5|1212.5|1212|97126
1616404500000|2021-03-22 09:15:00|1214.5|1213.5|1213.5|1213|1215.5|1215|1213.5|1213|76528
1616404800000|2021-03-22 09:20:00|1214|1213.5|1214|1213.5|1215|1214.5|1213.5|1213|25661
1616405100000|2021-03-22 09:25:00|1213.5|1213|1215|1214.5|1215|1214.5|1213.5|1213|59093
1616405400000|2021-03-22 09:30:00|1215.5|1215|1214.5|1213.5|1216|1215.5|1213.5|1213|142080
1616405700000|2021-03-22 09:35:00|1215|1214|1217|1216|1218|1217.5|1215|1214|139540
1616406000000|2021-03-22 09:40:00|1217.5|1216.5|1217|1216.5|1218|1217.5|1216.5|1216|15730
1616406300000|2021-03-22 09:45:00|1217.5|1217|1216.5|1216|1218|1217.5|1216|1215.5|59498
1616406600000|2021-03-22 09:50:00|1217|1216.5|1217.5|1217|1217.5|1217|1216.5|1216|20956
1616406900000|2021-03-22 09:55:00|1217|1216.5|1216.5|1216|1217.5|1217|1214.5|1213.5|314689
1616407200000|2021-03-22 10:00:00|1216|1215.5|1221.5|1221|1222|1221.5|1215|1214.5|135568
1616407500000|2021-03-22 10:05:00|1222|1221.5|1220.5|1220|1222.5|1222|1220.5|1220|56024
1616407800000|2021-03-22 10:10:00|1220|1219.5|1218.5|1218|1220.5|1220|1218|1217.5|111025
1616408100000|2021-03-22 10:15:00|1219|1218.5|1220|1219|1220.5|1220|1218.5|1218|42484
1616408400000|2021-03-22 10:20:00|1219.5|1219.5|1218.5|1218|1219.5|1219.5|1218|1217.5|59159
1616408700000|2021-03-22 10:25:00|1219|1218.5|1219|1218.5|1219.5|1219|1218.5|1218|27424
1616409000000|2021-03-22 10:30:00|1218.5|1218|1216.5|1215.5|1218.5|1218|1216|1215.5|62626
1616409300000|2021-03-22 10:35:00|1217|1216|1216.5|1215.5|1217|1216.5|1215.5|1214.5|88528
1616409600000|2021-03-22 10:40:00|1216|1216|1216.5|1216|1217|1216.5|1216|1215.5|14990
1616409900000|2021-03-22 10:45:00|1216|1215|1215.5|1215|1216|1215.5|1215.5|1215|57235
1616410200000|2021-03-22 10:50:00|1216|1215.5|1216|1215.5|1216.5|1216|1215|1214.5|62065
1616410500000|2021-03-22 10:55:00|1215.5|1215|1216.5|1215.5|1216.5|1216|1215|1214.5|73065
1616410800000|2021-03-22 11:00:00|1216|1215|1216.5|1216|1216.5|1216|1215|1214|192302
1616411100000|2021-03-22 11:05:00|1216|1215.5|1215|1214.5|1216.5|1216|1214.5|1214|81038
1616411400000|2021-03-22 11:10:00|1214.5|1214|1213.5|1213|1215|1214.5|1213.5|1213|56922
1616411700000|2021-03-22 11:15:00|1213|1212.5|1213.5|1212.5|1213.5|1213|1212.5|1212|68528
1616412000000|2021-03-22 11:20:00|1213|1213|1213|1212.5|1213.5|1213|1213|1212.5|13355
1616412300000|2021-03-22 11:25:00|1212.5|1212|1211.5|1211|1212.5|1212.5|1211|1210.5|80304
1616412600000|2021-03-22 11:30:00|1211|1210.5|1211.5|1211|1212|1211.5|1210.5|1210|54817
1616412900000|2021-03-22 11:35:00|1211|1210.5|1212|1211.5|1212.5|1212|1211|1210.5|23790
1616413200000|2021-03-22 11:40:00|1211.5|1211|1211.5|1211|1211.5|1211|1211|1210.5|28299
1616413500000|2021-03-22 11:45:00|1212|1211.5|1211.5|1211|1212|1211.5|1211.5|1211|11236
1616413800000|2021-03-22 11:50:00|1211|1210.5|1209.5|1209|1211|1210.5|1209|1208.5|87847
1616414100000|2021-03-22 11:55:00|1210|1209.5|1210.5|1210|1211|1210.5|1209.5|1208.5|35509
1616414400000|2021-03-22 12:00:00|1211|1210.5|1210.5|1209.5|1211|1210.5|1210.5|1209.5|23270
1616414700000|2021-03-22 12:05:00|1210|1209|1209|1208.5|1210|1209.5|1209|1208|59820
1616415000000|2021-03-22 12:10:00|1209.5|1209|1209.5|1209|1210|1209.5|1209.5|1209|15299
1616415300000|2021-03-22 12:15:00|1210|1209.5|1209.5|1208.5|1210|1209.5|1209|1208.5|20383
1616415600000|2021-03-22 12:20:00|1210|1209|1211|1210.5|1212.5|1212|1209.5|1209|234452
1616415900000|2021-03-22 12:25:00|1210.5|1210|1210.5|1209.5|1210.5|1210|1210|1209.5|35848
1616416200000|2021-03-22 12:30:00|1211|1210|1209.5|1208.5|1211|1210|1209|1208.5|38244
1616416500000|2021-03-22 12:35:00|1210|1209|1210|1209|1210.5|1210|1209.5|1209|144452
1616416800000|2021-03-22 12:40:00|1210.5|1209.5|1209.5|1208.5|1210.5|1210|1208.5|1208|32427
1616417100000|2021-03-22 12:45:00|1209|1209|1208.5|1208|1209.5|1209|1208|1207.5|44382
1616417400000|2021-03-22 12:50:00|1209|1208.5|1210|1209.5|1210|1209.5|1208.5|1208|67002
1616417700000|2021-03-22 12:55:00|1210.5|1210|1211|1210.5|1211|1210.5|1210.5|1210|10623
1616418000000|2021-03-22 13:00:00|1210.5|1210|1211|1210.5|1211|1210.5|1210|1209.5|62674
1616418300000|2021-03-22 13:05:00|1210.5|1210|1209|1208.5|1210.5|1210|1209|1208.5|50856
1616418600000|2021-03-22 13:10:00|1209.5|1208|1208|1207.5|1209.5|1208.5|1208|1207.5|69888
1616418900000|2021-03-22 13:15:00|1208.5|1208|1209|1208.5|1210|1209|1208.5|1207.5|85768
1616419200000|2021-03-22 13:20:00|1208.5|1208|1208.5|1208|1209.5|1209|1208.5|1208|64123
1616419500000|2021-03-22 13:25:00|1208|1207.5|1209.5|1209|1210|1209.5|1208|1207.5|36544
1616419800000|2021-03-22 13:30:00|1210|1209.5|1206|1205.5|1210.5|1209.5|1205.5|1205|159354
1616420100000|2021-03-22 13:35:00|1205.5|1205|1206|1205.5|1206.5|1206|1204|1203.5|103068
1616420400000|2021-03-22 13:40:00|1206.5|1206|1206|1205.5|1206.5|1206|1204.5|1203.5|76639
1616420700000|2021-03-22 13:45:00|1206.5|1206|1207.5|1207|1207.5|1207|1205|1204|110791
1616421000000|2021-03-22 13:50:00|1208|1207.5|1208.5|1207.5|1210.5|1210|1206.5|1206|316302
1616421300000|2021-03-22 13:55:00|1209|1208|1208|1207|1209|1208.5|1207|1206.5|153309
1616421600000|2021-03-22 14:00:00|1208.5|1207.5|1207.5|1207|1209|1208.5|1206.5|1206|98312
1616421900000|2021-03-22 14:05:00|1207|1206.5|1206.5|1206|1208|1207.5|1206.5|1206|88767
1616422200000|2021-03-22 14:10:00|1207|1206.5|1207.5|1206.5|1207.5|1207|1206|1205.5|58448
1616422500000|2021-03-22 14:15:00|1207|1207|1208|1207.5|1208.5|1208|1207|1206.5|86538
1616422800000|2021-03-22 14:20:00|1208.5|1208|1208|1207.5|1208.5|1208|1207|1206.5|111794
1616423100000|2021-03-22 14:25:00|1207.5|1207|1207|1206.5|1208.5|1208|1205.5|1205|88383
1616423400000|2021-03-22 14:30:00|1207.5|1207|1206|1205.5|1209|1208.5|1206|1205.5|290208
1616423700000|2021-03-22 14:35:00|1205.5|1205|1207.5|1206.5|1208|1207|1205.5|1205|150101
1616424000000|2021-03-22 14:40:00|1207|1207|1210|1209.5|1210.5|1210|1207|1206.5|87514
1616424300000|2021-03-22 14:45:00|1210.5|1210|1210.5|1209.5|1212|1211|1210|1209.5|153272
1616424600000|2021-03-22 14:50:00|1210|1210|1209|1208.5|1210.5|1210|1208.5|1208|110460
1616424900000|2021-03-22 14:55:00|1208.5|1208|1208.5|1208|1209|1208|1207.5|1206.5|82201
1616425200000|2021-03-22 15:00:00|1208|1207.5|1210|1209.5|1210.5|1210|1207.5|1207|129002
1616425500000|2021-03-22 15:05:00|1209.5|1209|1209|1208.5|1211.5|1210.5|1208|1207.5|104543
1616425800000|2021-03-22 15:10:00|1208.5|1208|1206|1205.5|1210|1209|1205.5|1205|92369
1616426100000|2021-03-22 15:15:00|1205.5|1205|1206.5|1206|1207.5|1207|1205.5|1205|114794
1616426400000|2021-03-22 15:20:00|1207|1206.5|1207|1206.5|1209|1208.5|1206.5|1206|115950
1616426700000|2021-03-22 15:25:00|1207.5|1207|1208|1207.5|1208.5|1208|1207|1206.5|75201
1616427000000|2021-03-22 15:30:00|1208.5|1208|1209|1208.5|1210|1209.5|1208|1207.5|168319
1616427300000|2021-03-22 15:35:00|1209.5|1209|1209|1208.5|1210.5|1209.5|1208.5|1208|161905
1616427600000|2021-03-22 15:40:00|1208.5|1208|1210|1209.5|1210.5|1210|1208|1207.5|116675
1616427900000|2021-03-22 15:45:00|1209.5|1209|1209.5|1209|1210|1209.5|1209|1208.5|53641
1616428200000|2021-03-22 15:50:00|1210|1209.5|1209|1208.5|1210.5|1210|1208.5|1208|97134
1616428500000|2021-03-22 15:55:00|1209.5|1209|1210.5|1210|1211|1210.5|1209.5|1209|114624
1616428800000|2021-03-22 16:00:00|1211|1210.5|1211|1210.5|1211.5|1211|1210|1209.5|126440
1616429100000|2021-03-22 16:05:00|1211.5|1211|1210|1209.5|1211.5|1211|1209.5|1209|103016
1616429400000|2021-03-22 16:10:00|1209.5|1209|1210.5|1210|1210.5|1210|1209.5|1209|116162
1616429700000|2021-03-22 16:15:00|1210|1209.5|1209.5|1209|1211|1210.5|1209|1208.5|144119
1616486400000|2021-03-23 08:00:00|1217|1200.5|1207.5|1206.5|1217|1208|1204.5|1198|153597
1616486700000|2021-03-23 08:05:00|1207|1206|1208|1207|1208|1207|1204|1203|87233
1616487000000|2021-03-23 08:10:00|1208.5|1207.5|1212|1211|1213|1212.5|1208|1207.5|92614
1616487300000|2021-03-23 08:15:00|1212.5|1211.5|1215|1214.5|1217.5|1217|1212.5|1211.5|211281
1616487600000|2021-03-23 08:20:00|1214.5|1214|1218.5|1217.5|1218.5|1218|1214.5|1214|135550
1616487900000|2021-03-23 08:25:00|1218|1217|1218|1217|1218.5|1217.5|1216.5|1216|41915
1616488200000|2021-03-23 08:30:00|1217.5|1216.5|1215.5|1214.5|1218|1217.5|1214.5|1213.5|130149
1616488500000|2021-03-23 08:35:00|1215|1215|1217|1216|1217.5|1217|1213.5|1213|88077
1616488800000|2021-03-23 08:40:00|1217.5|1216.5|1219.5|1219|1220|1219.5|1217|1216.5|63361
1616489100000|2021-03-23 08:45:00|1220|1218.5|1221.5|1220.5|1221.5|1221|1219|1218.5|103964
1616489400000|2021-03-23 08:50:00|1221|1220|1222|1221|1223.5|1223|1221|1220|116623
1616489700000|2021-03-23 08:55:00|1222.5|1221.5|1226|1225.5|1226|1225.5|1222|1221.5|101201
1616490000000|2021-03-23 09:00:00|1225.5|1225|1228|1227|1228|1227|1225|1224.5|128892
1616490300000|2021-03-23 09:05:00|1228.5|1227.5|1227|1226|1228.5|1228|1225.5|1225|178420
1616490600000|2021-03-23 09:10:00|1227.5|1226.5|1225.5|1225|1227.5|1227|1225|1224.5|86292
1616490900000|2021-03-23 09:15:00|1225|1224.5|1224|1223.5|1225.5|1225|1224|1223.5|45116
1616491200000|2021-03-23 09:20:00|1223.5|1223|1225|1224|1225.5|1225|1222|1221.5|176664
1616491500000|2021-03-23 09:25:00|1225.5|1224.5|1224|1223|1226|1225.5|1223.5|1223|79156
1616491800000|2021-03-23 09:30:00|1223.5|1223.5|1223|1222|1224|1223.5|1222.5|1222|35639
1616492100000|2021-03-23 09:35:00|1222.5|1222.5|1225|1224|1225.5|1225|1222|1221.5|106779
1616492400000|2021-03-23 09:40:00|1224.5|1224.5|1224|1223.5|1225.5|1224.5|1223.5|1223|38115
1616492700000|2021-03-23 09:45:00|1224.5|1224|1224|1223|1225|1224.5|1223.5|1223|55657
1616493000000|2021-03-23 09:50:00|1224.5|1223.5|1223|1222.5|1225|1224.5|1222|1221.5|51448
1616493300000|2021-03-23 09:55:00|1223.5|1223|1223.5|1223|1225|1224|1223|1222.5|50569
1616493600000|2021-03-23 10:00:00|1223|1222.5|1220|1219|1223.5|1222.5|1219.5|1219|72179
1616493900000|2021-03-23 10:05:00|1220.5|1219.5|1223|1222|1223.5|1223|1220|1219.5|102771
1616494200000|2021-03-23 10:10:00|1222.5|1221.5|1222.5|1222|1224|1223.5|1222|1221.5|81853
1616494500000|2021-03-23 10:15:00|1224|1223.5|1226.5|1226|1227|1226.5|1223|1222.5|265746
1616494800000|2021-03-23 10:20:00|1225.5|1225.5|1224|1223.5|1227|1226.5|1224|1223.5|141435
1616495100000|2021-03-23 10:25:00|1223.5|1223|1222.5|1222|1223.5|1223.5|1220.5|1219.5|79558
1616495400000|2021-03-23 10:30:00|1223|1222.5|1221.5|1221|1223|1222.5|1221.5|1221|60996
1616495700000|2021-03-23 10:35:00|1221|1220.5|1220.5|1219.5|1221.5|1220.5|1219.5|1219|112063
1616496000000|2021-03-23 10:40:00|1220|1220|1220.5|1220|1221.5|1221|1220|1219.5|44443
1616496300000|2021-03-23 10:45:00|1221|1220.5|1221.5|1221|1221.5|1221|1220.5|1220|22361
1616496600000|2021-03-23 10:50:00|1221|1220.5|1221|1220.5|1221.5|1221|1221|1220.5|18762
1616496900000|2021-03-23 10:55:00|1221.5|1221|1221|1220.5|1222|1221.5|1221|1220.5|51516
1616497200000|2021-03-23 11:00:00|1221.5|1221|1219|1218|1221.5|1221|1219|1218|42574
1616497500000|2021-03-23 11:05:00|1219.5|1218.5|1218.5|1218|1219.5|1219|1218|1217.5|32966
1616497800000|2021-03-23 11:10:00|1219|1218.5|1220|1219|1220.5|1220|1219|1218.5|38828
1616498100000|2021-03-23 11:15:00|1220.5|1219.5|1219|1218.5|1220.5|1220|1219|1218.5|38559
1616498400000|2021-03-23 11:20:00|1219.5|1219|1218.5|1218|1219.5|1219|1218|1217.5|64897
1616498700000|2021-03-23 11:25:00|1219|1218.5|1218|1217.5|1219.5|1219|1218|1217.5|85009
1616499000000|2021-03-23 11:30:00|1218.5|1218|1219|1218.5|1220|1219.5|1218.5|1218|76215
1616499300000|2021-03-23 11:35:00|1219.5|1219|1219|1218.5|1219.5|1219|1219|1218.5|17171
1616499600000|2021-03-23 11:40:00|1219.5|1219|1219|1218.5|1219.5|1219|1219|1218.5|23561
1616499900000|2021-03-23 11:45:00|1219.5|1219|1219|1218.5|1220|1219|1219|1218.5|48211
1616500200000|2021-03-23 11:50:00|1219.5|1219|1219.5|1219|1220.5|1220|1219.5|1219|52147
1616500500000|2021-03-23 11:55:00|1219|1218.5|1218|1217|1219|1218.5|1218|1217|29254
1616500800000|2021-03-23 12:00:00|1218.5|1217.5|1218|1217.5|1219|1218.5|1218|1217|28767
1616501100000|2021-03-23 12:05:00|1218.5|1218|1217.5|1217|1219|1218.5|1217.5|1217|28191
1616501400000|2021-03-23 12:10:00|1218|1217.5|1218|1217.5|1219|1218.5|1218|1217.5|32072
1616501700000|2021-03-23 12:15:00|1218.5|1218|1217|1216|1218.5|1218|1217|1216|59595
1616502000000|2021-03-23 12:20:00|1216.5|1216.5|1216|1215.5|1217.5|1217|1216|1215|46731
1616502300000|2021-03-23 12:25:00|1216.5|1215|1215|1214.5|1216.5|1215|1214.5|1214|73098
1616502600000|2021-03-23 12:30:00|1215.5|1215|1215.5|1215|1216|1215.5|1215.5|1214.5|30539
1616502900000|2021-03-23 12:35:00|1215|1214.5|1215|1214|1215|1214.5|1214|1213.5|82273
1616503200000|2021-03-23 12:40:00|1214.5|1214.5|1215|1214.5|1215.5|1215|1214.5|1214.5|20617
1616503500000|2021-03-23 12:45:00|1214.5|1214|1214|1213.5|1214.5|1214|1213.5|1212.5|95541
1616503800000|2021-03-23 12:50:00|1214.5|1214|1212.5|1212|1214.5|1214|1212.5|1212|56374
1616504100000|2021-03-23 12:55:00|1213|1212.5|1215|1214.5|1215|1214.5|1212.5|1212|62864
1616504400000|2021-03-23 13:00:00|1215.5|1215|1215.5|1215|1216.5|1216|1215|1214.5|42940
1616504700000|2021-03-23 13:05:00|1216|1215.5|1215|1214.5|1216.5|1216|1214.5|1214|54427
1616505000000|2021-03-23 13:10:00|1215.5|1215|1215|1214.5|1215.5|1215|1215|1214.5|16846
1616505300000|2021-03-23 13:15:00|1215.5|1215|1218.5|1217.5|1218.5|1218|1215|1214.5|30676
1616505600000|2021-03-23 13:20:00|1219|1218|1219.5|1219|1219.5|1219|1217.5|1217|56481
1616505900000|2021-03-23 13:25:00|1220|1219.5|1220|1219|1220.5|1220|1219.5|1219|33821
1616506200000|2021-03-23 13:30:00|1219.5|1218.5|1217.5|1217|1219.5|1219|1216.5|1216|130969
1616506500000|2021-03-23 13:35:00|1218|1216.5|1221|1220.5|1221|1220.5|1217|1216.5|128540
1616506800000|2021-03-23 13:40:00|1220.5|1220|1223.5|1222.5|1223.5|1223|1220.5|1220|52696
1616507100000|2021-03-23 13:45:00|1223|1222|1221|1220.5|1223.5|1222.5|1221|1220.5|74600
1616507400000|2021-03-23 13:50:00|1221.5|1221|1222|1221|1222|1221.5|1221|1220.5|48114
1616507700000|2021-03-23 13:55:00|1221.5|1221.5|1223|1222|1223|1222.5|1221|1220.5|42506
1616508000000|2021-03-23 14:00:00|1222.5|1222.5|1221.5|1220.5|1224|1223.5|1221.5|1220.5|67459
1616508300000|2021-03-23 14:05:00|1221|1221|1220.5|1220|1221.5|1221|1220.5|1220|36916
1616508600000|2021-03-23 14:10:00|1221|1220.5|1221|1220|1221|1220.5|1219.5|1219|91030
1616508900000|2021-03-23 14:15:00|1220.5|1220.5|1220.5|1220|1221|1220.5|1219.5|1219|69175
1616509200000|2021-03-23 14:20:00|1220|1219.5|1219.5|1219|1220.5|1220|1218.5|1218|104072
1616509500000|2021-03-23 14:25:00|1219|1218.5|1217.5|1217|1219.5|1219|1217.5|1217|109580
1616509800000|2021-03-23 14:30:00|1217|1216.5|1216|1215|1218.5|1218|1215.5|1215|118410
1616510100000|2021-03-23 14:35:00|1215.5|1214.5|1214|1213.5|1215.5|1215|1212|1211.5|120795
1616510400000|2021-03-23 14:40:00|1213.5|1213|1215|1214|1215|1214.5|1213|1212|58502
1616510700000|2021-03-23 14:45:00|1214.5|1214.5|1214.5|1214|1216.5|1216|1214.5|1214|78679
1616511000000|2021-03-23 14:50:00|1214|1213.5|1214|1213.5|1214.5|1214|1211.5|1211|69180
1616511300000|2021-03-23 14:55:00|1214.5|1214|1215.5|1215|1216|1215.5|1214.5|1214|84081
1616511600000|2021-03-23 15:00:00|1216|1215.5|1213.5|1213|1216.5|1216|1213.5|1213|65800
1616511900000|2021-03-23 15:05:00|1214|1213.5|1213.5|1213|1215.5|1214.5|1213|1212.5|90707
1616512200000|2021-03-23 15:10:00|1214|1213.5|1217.5|1216.5|1217.5|1217|1213.5|1213|66001
1616512500000|2021-03-23 15:15:00|1217|1216|1217.5|1217|1218|1217.5|1216.5|1216|66998
1616512800000|2021-03-23 15:20:00|1217|1216.5|1218|1217.5|1218|1217.5|1216.5|1216|69564
1616513100000|2021-03-23 15:25:00|1217.5|1217|1219|1218.5|1219|1218.5|1217.5|1217|79672
1616513400000|2021-03-23 15:30:00|1219.5|1219|1218.5|1218|1219.5|1219|1217.5|1217|48596
1616513700000|2021-03-23 15:35:00|1218|1217.5|1218|1217.5|1219|1218.5|1218|1217.5|75353
1616514000000|2021-03-23 15:40:00|1218.5|1218|1218.5|1218|1219|1218.5|1218.5|1218|17993
1616514300000|2021-03-23 15:45:00|1219|1218.5|1220.5|1220|1220.5|1220|1219|1218.5|76715
1616514600000|2021-03-23 15:50:00|1221|1220.5|1221.5|1221|1221.5|1221|1219.5|1219|94189
1616514900000|2021-03-23 15:55:00|1221|1220.5|1220|1219.5|1222|1221.5|1220|1219.5|93394
1616515200000|2021-03-23 16:00:00|1220.5|1220|1220|1219.5|1220.5|1220|1219|1218.5|65756
1616515500000|2021-03-23 16:05:00|1220.5|1220|1219|1218.5|1220.5|1220|1218.5|1218|94423
1616515800000|2021-03-23 16:10:00|1218.5|1218|1220|1219.5|1220|1219.5|1218.5|1218|69604
1616516100000|2021-03-23 16:15:00|1219.5|1219|1220.5|1219.5|1221|1220|1219|1218.5|104620
1616572800000|2021-03-24 08:00:00|1227|1193.5|1203|1201|1227|1206.5|1202.5|1193.5|317077
1616573100000|2021-03-24 08:05:00|1202.5|1201.5|1198.5|1197|1204|1203|1197|1196|182935
1616573400000|2021-03-24 08:10:00|1198|1197.5|1201.5|1200.5|1201.5|1200.5|1197.5|1196.5|148582
1616573700000|2021-03-24 08:15:00|1202|1201|1203.5|1202.5|1203.5|1203|1200.5|1199.5|141657
1616574000000|2021-03-24 08:20:00|1203|1202|1202|1201|1203.5|1203|1201.5|1201|83262
1616574300000|2021-03-24 08:25:00|1202.5|1201.5|1204.5|1204|1205.5|1204.5|1202.5|1201.5|86988
1616574600000|2021-03-24 08:30:00|1205|1204.5|1207|1206.5|1207.5|1207|1205|1204.5|138088
1616574900000|2021-03-24 08:35:00|1207.5|1207|1205.5|1204.5|1208|1207|1205|1204.5|45028
1616575200000|2021-03-24 08:40:00|1205|1204|1206|1205.5|1206.5|1206|1203.5|1203|57490
1616575500000|2021-03-24 08:45:00|1206.5|1206|1208|1207|1209|1208|1206|1205.5|51169
1616575800000|2021-03-24 08:50:00|1208.5|1207.5|1208|1207.5|1209|1208|1207.5|1207|28702
1616576100000|2021-03-24 08:55:00|1208.5|1207|1208.5|1207.5|1209|1208.5|1207.5|1207|68659
1616576400000|2021-03-24 09:00:00|1208|1207|1208|1207.5|1208|1207.5|1207|1206.5|34044
1616576700000|2021-03-24 09:05:00|1208.5|1208|1208.5|1208|1210|1209.5|1207.5|1207|90120
1616577000000|2021-03-24 09:10:00|1209|1208.5|1210.5|1210|1212.5|1212|1209|1208.5|80206
1616577300000|2021-03-24 09:15:00|1210|1209.5|1212|1211.5|1212|1211.5|1209.5|1209|43523
1616577600000|2021-03-24 09:20:00|1211.5|1211|1212.5|1212|1212.5|1212|1210.5|1210|31756
1616577900000|2021-03-24 09:25:00|1212|1211.5|1211|1210.5|1213|1212|1211|1210.5|42029
1616578200000|2021-03-24 09:30:00|1211.5|1211|1210.5|1210|1212|1211|1210|1209.5|36242
1616578500000|2021-03-24 09:35:00|1210|1209.5|1209.5|1209|1210.5|1210|1209.5|1208.5|17439
1616578800000|2021-03-24 09:40:00|1210|1209.5|1208.5|1208|1210.5|1210|1208.5|1208|15809
1616579100000|2021-03-24 09:45:00|1209|1208.5|1209|1208.5|1209|1208.5|1208.5|1207.5|21714
1616579400000|2021-03-24 09:50:00|1208.5|1208|1208|1207.5|1209|1208.5|1208|1207.5|20520
1616579700000|2021-03-24 09:55:00|1208.5|1208|1209|1208.5|1209|1208.5|1208.5|1208|10343
1616580000000|2021-03-24 10:00:00|1209.5|1209|1211|1210.5|1211.5|1210.5|1209.5|1209|34991
1616580300000|2021-03-24 10:05:00|1211.5|1211|1211.5|1211|1211.5|1211|1211|1210.5|15114
1616580600000|2021-03-24 10:10:00|1212|1211.5|1214|1213.5|1214|1213.5|1212|1211.5|46441
1616580900000|2021-03-24 10:15:00|1214.5|1214|1216.5|1216|1216.5|1216|1214|1213.5|57349
1616581200000|2021-03-24 10:20:00|1217|1216.5|1217|1216.5|1218|1217.5|1216|1215.5|59462
1616581500000|2021-03-24 10:25:00|1216.5|1216|1215|1214.5|1217|1216.5|1215|1214.5|33320
1616581800000|2021-03-24 10:30:00|1214.5|1214|1215.5|1215|1216|1215.5|1214|1213.5|58580
1616582100000|2021-03-24 10:35:00|1215|1214.5|1216.5|1215.5|1216.5|1215.5|1214.5|1214|22655
1616582400000|2021-03-24 10:40:00|1216|1216|1214|1213|1216.5|1216|1214|1213|44577
1616582700000|2021-03-24 10:45:00|1214.5|1213.5|1213.5|1213|1215|1214.5|1213.5|1212.5|36190
1616583000000|2021-03-24 10:50:00|1214|1213.5|1215|1214.5|1215|1214.5|1214|1213.5|17053
1616583300000|2021-03-24 10:55:00|1215.5|1215|1216|1215.5|1216.5|1216|1215|1214.5|28248
1616583600000|2021-03-24 11:00:00|1216.5|1216|1217.5|1217|1218|1217.5|1216|1215.5|42845
1616583900000|2021-03-24 11:05:00|1217|1216.5|1219.5|1219|1220|1219|1217|1216.5|133771
1616584200000|2021-03-24 11:10:00|1219|1218.5|1219.5|1219|1220|1219|1218.5|1218|46248
1616584500000|2021-03-24 11:15:00|1220|1219.5|1218|1217.5|1220|1219.5|1218|1217.5|29610
1616584800000|2021-03-24 11:20:00|1217.5|1217|1218|1217|1218.5|1218|1217|1216.5|45169
1616585100000|2021-03-24 11:25:00|1217.5|1216.5|1216.5|1216|1217.5|1216.5|1215.5|1215|16954
1616585400000|2021-03-24 11:30:00|1217|1216.5|1216|1215.5|1218|1217|1215.5|1215|70942
1616585700000|2021-03-24 11:35:00|1216.5|1216|1215|1214.5|1217|1216.5|1215|1214|33634
1616586000000|2021-03-24 11:40:00|1215.5|1215|1213|1212.5|1216|1215|1213|1212|44296
1616586300000|2021-03-24 11:45:00|1213.5|1213|1212.5|1212|1214|1213.5|1212.5|1212|27685
1616586600000|2021-03-24 11:50:00|1212|1211.5|1212.5|1212|1213|1212.5|1212|1211.5|37256
1616586900000|2021-03-24 11:55:00|1212|1211.5|1211.5|1211|1212|1211.5|1210.5|1209.5|30007
1616587200000|2021-03-24 12:00:00|1211|1210.5|1211.5|1211|1211.5|1211|1211|1210.5|20597
1616587500000|2021-03-24 12:05:00|1212|1211.5|1211|1210.5|1212.5|1212|1210.5|1210|61375
1616587800000|2021-03-24 12:10:00|1211.5|1211|1212|1211.5|1213|1212.5|1211|1210.5|36296
1616588100000|2021-03-24 12:15:00|1212.5|1212|1211.5|1211|1212.5|1212|1211.5|1211|17918
1616588400000|2021-03-24 12:20:00|1211|1210.5|1210|1209.5|1211|1210.5|1210|1209.5|30088
1616588700000|2021-03-24 12:25:00|1210.5|1210|1210|1209|1211.5|1211|1210|1209|43429
1616589000000|2021-03-24 12:30:00|1209.5|1209.5|1210|1209|1210|1209.5|1209|1208.5|86533
1616589300000|2021-03-24 12:35:00|1209.5|1209.5|1212|1211|1212|1211|1209|1208.5|68016
1616589600000|2021-03-24 12:40:00|1211.5|1211.5|1213|1212.5|1213.5|1213|1211.5|1211|62736
1616589900000|2021-03-24 12:45:00|1212.5|1212|1213|1212.5|1213|1212.5|1212|1211.5|54324
1616590200000|2021-03-24 12:50:00|1212.5|1212|1211.5|1210.5|1213|1212.5|1211|1210|38248
1616590500000|2021-03-24 12:55:00|1211|1211|1210|1209.5|1212|1211.5|1210|1209.5|33038
1616590800000|2021-03-24 13:00:00|1210.5|1210|1211|1210.5|1211.5|1211|1210.5|1210|17411
1616591100000|2021-03-24 13:05:00|1211.5|1211|1212|1211.5|1212.5|1212|1211.5|1211|49035
1616591400000|2021-03-24 13:10:00|1211.5|1211|1211.5|1211|1212|1211.5|1211.5|1211|32446
1616591700000|2021-03-24 13:15:00|1211|1210.5|1211.5|1211|1211.5|1211|1210.5|1210|30932
1616592000000|2021-03-24 13:20:00|1212|1211.5|1211|1210.5|1212|1211.5|1210.5|1210|29730
1616592300000|2021-03-24 13:25:00|1210.5|1210|1212.5|1212|1214|1213.5|1210.5|1210|121532
1616592600000|2021-03-24 13:30:00|1213|1212.5|1216|1215|1218.5|1218|1213|1212.5|193543
1616592900000|2021-03-24 13:35:00|1216.5|1215.5|1220|1219|1220|1219|1216.5|1215.5|96163
1616593200000|2021-03-24 13:40:00|1219.5|1219.5|1219.5|1218.5|1220.5|1220|1217.5|1216.5|96845
1616593500000|2021-03-24 13:45:00|1219|1219|1220|1219|1222|1221.5|1219|1218.5|93554
1616593800000|2021-03-24 13:50:00|1219.5|1218.5|1214|1213|1219.5|1218.5|1213.5|1213|81975
1616594100000|2021-03-24 13:55:00|1214.5|1213.5|1214|1213|1214.5|1214|1213.5|1213|45999
1616594400000|2021-03-24 14:00:00|1213.5|1213.5|1215.5|1215|1217|1216|1213.5|1213.5|88623
1616594700000|2021-03-24 14:05:00|1216|1215.5|1215|1214.5|1217|1216.5|1214|1213|96242
1616595000000|2021-03-24 14:10:00|1215.5|1215|1218|1217.5|1218|1217.5|1215|1214.5|57651
1616595300000|2021-03-24 14:15:00|1217.5|1217|1215.5|1214.5|1217.5|1217|1214.5|1214|52969
1616595600000|2021-03-24 14:20:00|1216|1215|1215.5|1215|1216.5|1216|1215|1214.5|61734
1616595900000|2021-03-24 14:25:00|1216|1215.5|1217|1216.5|1217|1216.5|1215.5|1215|44352
1616596200000|2021-03-24 14:30:00|1216.5|1216|1216.5|1216|1217.5|1217|1216|1215.5|96069
1616596500000|2021-03-24 14:35:00|1217|1216.5|1219.5|1219|1219.5|1219|1216.5|1216|134775
1616596800000|2021-03-24 14:40:00|1220|1219.5|1219.5|1219|1220.5|1220|1219|1218.5|82290
1616597100000|2021-03-24 14:45:00|1220|1219.5|1221.5|1221|1222|1221|1219.5|1219|98845
1616597400000|2021-03-24 14:50:00|1222|1221.5|1222|1221.5|1222|1221.5|1221|1220.5|41492
1616597700000|2021-03-24 14:55:00|1222.5|1222|1222.5|1222|1223|1222.5|1221|1220.5|99776
1616598000000|2021-03-24 15:00:00|1223|1221.5|1223.5|1223|1223.5|1223|1221|1220|93590
1616598300000|2021-03-24 15:05:00|1223|1222.5|1220.5|1220|1223.5|1223|1220.5|1220|100478
1616598600000|2021-03-24 15:10:00|1221|1220.5|1220|1219.5|1222|1221.5|1219.5|1218.5|63771
1616598900000|2021-03-24 15:15:00|1219.5|1219|1219.5|1219|1220|1219.5|1218|1217.5|40592
1616599200000|2021-03-24 15:20:00|1219|1218.5|1216.5|1216|1219.5|1218.5|1216.5|1216|58265
1616599500000|2021-03-24 15:25:00|1217|1216.5|1217.5|1217|1218|1217.5|1216.5|1216|76486
1616599800000|2021-03-24 15:30:00|1218|1217.5|1218|1217.5|1219|1218.5|1218|1217|60556
1616600100000|2021-03-24 15:35:00|1218.5|1218|1218.5|1218|1220|1219.5|1218.5|1218|88444
1616600400000|2021-03-24 15:40:00|1219|1218.5|1219.5|1219|1219.5|1219|1218|1217.5|84540
1616600700000|2021-03-24 15:45:00|1219|1218.5|1219.5|1219|1219.5|1219|1219|1218.5|35321
1616601000000|2021-03-24 15:50:00|1220|1219.5|1219.5|1219|1220|1219.5|1219|1218.5|109280
1616601300000|2021-03-24 15:55:00|1219|1218.5|1219.5|1219|1220|1219.5|1218|1217.5|77597
1616601600000|2021-03-24 16:00:00|1220|1219.5|1221|1220.5|1221.5|1221|1220|1219.5|173285
1616601900000|2021-03-24 16:05:00|1220.5|1220|1221.5|1221|1221.5|1221|1220|1219.5|82988
1616602200000|2021-03-24 16:10:00|1222|1221.5|1223.5|1223|1224|1223.5|1222|1221.5|129081
1616602500000|2021-03-24 16:15:00|1224|1223.5|1224.5|1224|1225|1224.5|1223.5|1223|126271
1616659200000|2021-03-25 08:00:00|1231.5|1211.5|1211|1210|1231.5|1217|1209.5|1208.5|242041
1616659500000|2021-03-25 08:05:00|1211.5|1210.5|1216.5|1215.5|1216.5|1215.5|1211|1210.5|105475
1616659800000|2021-03-25 08:10:00|1217|1216|1217|1215.5|1219.5|1218.5|1217|1215.5|84845
1616660100000|2021-03-25 08:15:00|1217.5|1216|1217.5|1216.5|1218|1217|1215|1214|48035
1616660400000|2021-03-25 08:20:00|1217|1217|1218|1217.5|1218.5|1218|1215.5|1215|68101
1616660700000|2021-03-25 08:25:00|1218.5|1218|1217.5|1216.5|1218.5|1218|1215|1214.5|47118
1616661000000|2021-03-25 08:30:00|1218|1217|1220|1219.5|1221|1220.5|1217|1216.5|98006
1616661300000|2021-03-25 08:35:00|1219.5|1219|1222|1221|1222|1221.5|1219|1218.5|83430
1616661600000|2021-03-25 08:40:00|1222.5|1221.5|1222.5|1221.5|1223|1222.5|1222|1221.5|43221
1616661900000|2021-03-25 08:45:00|1222|1222|1222|1221|1223|1222.5|1221|1220|51008
1616662200000|2021-03-25 08:50:00|1222.5|1221.5|1222.5|1222|1223|1222.5|1221.5|1221|47802
1616662500000|2021-03-25 08:55:00|1222|1221.5|1221|1220.5|1222.5|1222|1221|1220|76526
1616662800000|2021-03-25 09:00:00|1221.5|1220|1221.5|1221|1222.5|1221.5|1220|1219.5|44681
1616663100000|2021-03-25 09:05:00|1222|1221.5|1221.5|1221|1222|1221.5|1220|1219.5|60984
1616663400000|2021-03-25 09:10:00|1221|1220.5|1223.5|1222.5|1224|1223.5|1221|1220.5|99156
1616663700000|2021-03-25 09:15:00|1223|1223|1224|1223.5|1224.5|1224|1223|1222.5|47075
1616664000000|2021-03-25 09:20:00|1224.5|1223|1223.5|1223|1224.5|1223|1222.5|1222|45096
1616664300000|2021-03-25 09:25:00|1223|1222.5|1223|1222.5|1224|1223.5|1222.5|1222|34085
1616664600000|2021-03-25 09:30:00|1223.5|1223|1222.5|1221.5|1223.5|1223|1221.5|1221|58401
1616664900000|2021-03-25 09:35:00|1222|1221|1221.5|1221|1222|1221.5|1221|1220.5|26761
1616665200000|2021-03-25 09:40:00|1222|1221.5|1221|1220|1222|1221.5|1221|1220|34659
1616665500000|2021-03-25 09:45:00|1220.5|1220.5|1222|1221.5|1222.5|1222|1220.5|1220|14088
1616665800000|2021-03-25 09:50:00|1222.5|1222|1222.5|1221.5|1223|1222.5|1221|1220.5|99688
1616666100000|2021-03-25 09:55:00|1223|1222|1224|1223.5|1224|1223.5|1222.5|1222|32098
1616666400000|2021-03-25 10:00:00|1224.5|1224|1225|1224.5|1225.5|1225|1224|1223.5|47172
1616666700000|2021-03-25 10:05:00|1225.5|1225|1227|1226.5|1227.5|1227|1225|1224.5|70919
1616667000000|2021-03-25 10:10:00|1226.5|1226|1226.5|1226|1227.5|1227|1226|1225|71513
1616667300000|2021-03-25 10:15:00|1226|1225.5|1224.5|1224|1226|1225.5|1224|1223.5|35208
1616667600000|2021-03-25 10:20:00|1225|1224.5|1224.5|1224|1225|1224.5|1224|1223|30525
1616667900000|2021-03-25 10:25:00|1224|1223.5|1224.5|1223.5|1224.5|1224|1222.5|1222|46251
1616668200000|2021-03-25 10:30:00|1224|1223|1223|1222.5|1224|1223|1222.5|1222|27982
1616668500000|2021-03-25 10:35:00|1223.5|1223|1223.5|1223|1224|1223.5|1223|1222.5|20148
1616668800000|2021-03-25 10:40:00|1223|1222.5|1224|1223|1224|1223|1223|1222|18115
1616669100000|2021-03-25 10:45:00|1223.5|1222.5|1223.5|1223|1224|1223.5|1223|1222.5|27419
1616669400000|2021-03-25 10:50:00|1224|1223.5|1223.5|1223|1224|1223.5|1223|1222.5|91434
1616669700000|2021-03-25 10:55:00|1224|1223.5|1223.5|1223|1224|1223.5|1223|1222.5|16934
1616670000000|2021-03-25 11:00:00|1222|1221.5|1223|1222|1224|1223.5|1222|1221.5|102659
1616670300000|2021-03-25 11:05:00|1222.5|1222.5|1223|1222|1223|1222.5|1222.5|1221.5|28385
1616670600000|2021-03-25 11:10:00|1222.5|1222.5|1223.5|1222.5|1223.5|1222.5|1222.5|1222|25900
1616670900000|2021-03-25 11:15:00|1223|1223|1222|1221.5|1223.5|1223|1221.5|1221|37591
1616671200000|2021-03-25 11:20:00|1222.5|1222|1221|1220|1223|1222.5|1220|1219.5|94639
1616671500000|2021-03-25 11:25:00|1220.5|1220.5|1220.5|1220|1221|1220.5|1220|1219|48195
1616671800000|2021-03-25 11:30:00|1220|1219.5|1218.5|1217.5|1220|1219.5|1217.5|1217|64761
1616672100000|2021-03-25 11:35:00|1218|1217|1217.5|1216.5|1218|1217.5|1216.5|1216|62736
1616672400000|2021-03-25 11:40:00|1217|1216|1216|1215|1217.5|1217|1216|1215|18361
1616672700000|2021-03-25 11:45:00|1215.5|1215.5|1215.5|1215|1216|1215.5|1215.5|1215|29344
1616673000000|2021-03-25 11:50:00|1215|1214.5|1215|1214|1215.5|1215|1213|1212.5|120995
1616673300000|2021-03-25 11:55:00|1214.5|1214.5|1215|1214|1216.5|1216|1214.5|1214|118060
1616673600000|2021-03-25 12:00:00|1215.5|1214.5|1215|1214|1215.5|1215|1213.5|1213|72029
1616673900000|2021-03-25 12:05:00|1214.5|1213.5|1215.5|1215|1216|1215.5|1213.5|1213|39360
1616674200000|2021-03-25 12:10:00|1216|1215.5|1216|1215|1217|1216.5|1215.5|1215|41273
1616674500000|2021-03-25 12:15:00|1215.5|1214.5|1215|1214|1215.5|1214.5|1214|1213.5|45196
1616674800000|2021-03-25 12:20:00|1215.5|1214.5|1216|1215.5|1216|1215.5|1215.5|1214.5|43401
1616675100000|2021-03-25 12:25:00|1216.5|1216|1216|1215|1216.5|1216|1215.5|1214.5|15621
1616675400000|2021-03-25 12:30:00|1215.5|1215.5|1216.5|1216|1217|1216.5|1215.5|1215|25961
1616675700000|2021-03-25 12:35:00|1216|1215.5|1213.5|1213|1216|1215.5|1213.5|1213|72403
1616676000000|2021-03-25 12:40:00|1213|1212.5|1212.5|1211.5|1214|1213.5|1212|1211|60585
1616676300000|2021-03-25 12:45:00|1213|1212|1214|1213|1214.5|1214|1212|1211.5|36134
1616676600000|2021-03-25 12:50:00|1213.5|1212.5|1213.5|1213|1214.5|1213.5|1213|1212.5|22717
1616676900000|2021-03-25 12:55:00|1214|1212.5|1214.5|1214|1214.5|1214|1213|1212.5|30426
1616677200000|2021-03-25 13:00:00|1214|1213.5|1216|1215|1216|1215.5|1212|1211.5|143644
1616677500000|2021-03-25 13:05:00|1215.5|1214.5|1213.5|1213|1216|1215.5|1213|1212.5|37344
1616677800000|2021-03-25 13:10:00|1214|1213.5|1215|1214|1215|1214.5|1213.5|1213|40929
1616678100000|2021-03-25 13:15:00|1214.5|1213.5|1225|1224|1225|1224.5|1213|1212.5|950475
1616678400000|2021-03-25 13:20:00|1224.5|1224.5|1224.5|1224|1227.5|1226.5|1222|1220.5|197685
1616678700000|2021-03-25 13:25:00|1224|1223.5|1229|1228.5|1229|1228.5|1224|1223.5|239736
1616679000000|2021-03-25 13:30:00|1228.5|1228|1221|1220|1229|1228.5|1220.5|1220|195932
1616679300000|2021-03-25 13:35:00|1221.5|1220.5|1223|1222.5|1225|1224|1220|1219.5|175306
1616679600000|2021-03-25 13:40:00|1223.5|1223|1223|1222.5|1224.5|1223.5|1222|1221|70978
1616679900000|2021-03-25 13:45:00|1222.5|1222|1223.5|1222.5|1225|1224.5|1222|1221.5|63210
1616680200000|2021-03-25 13:50:00|1223|1222|1220.5|1219.5|1223|1222|1219|1218.5|66358
1616680500000|2021-03-25 13:55:00|1220|1219|1218.5|1218|1220|1219.5|1218|1217.5|88487
1616680800000|2021-03-25 14:00:00|1218|1217.5|1219.5|1218.5|1221|1220.5|1217|1216.5|65088
1616681100000|2021-03-25 14:05:00|1220|1219|1221|1220.5|1221.5|1221|1219.5|1219|56244
1616681400000|2021-03-25 14:10:00|1220.5|1220|1222.5|1221.5|1223.5|1223|1220.5|1220|101693
1616681700000|2021-03-25 14:15:00|1222|1221|1220|1219.5|1222|1221|1218.5|1217.5|45270
1616682000000|2021-03-25 14:20:00|1220.5|1220|1222.5|1221.5|1223.5|1222.5|1219|1218.5|81011
1616682300000|2021-03-25 14:25:00|1222|1221|1224.5|1223.5|1225.5|1225|1221.5|1221|76327
1616682600000|2021-03-25 14:30:00|1225|1224|1228|1227.5|1228|1227.5|1224.5|1224|124750
1616682900000|2021-03-25 14:35:00|1227.5|1227|1228|1227.5|1229|1228.5|1227|1226|142098
1616683200000|2021-03-25 14:40:00|1228.5|1228|1226|1225|1228.5|1228|1225.5|1224.5|79870
1616683500000|2021-03-25 14:45:00|1226.5|1225.5|1223.5|1222.5|1226.5|1226|1222.5|1222|87781
1616683800000|2021-03-25 14:50:00|1223|1223|1220|1219|1223.5|1223|1219.5|1219|119820
1616684100000|2021-03-25 14:55:00|1220.5|1219.5|1221.5|1220.5|1221.5|1221|1219.5|1219|120082
1616684400000|2021-03-25 15:00:00|1221|1221|1219.5|1219|1221.5|1221|1218|1217.5|148178
1616684700000|2021-03-25 15:05:00|1219|1218.5|1214.5|1213.5|1222|1221.5|1214|1213.5|592920
1616685000000|2021-03-25 15:10:00|1215|1214|1220.5|1220|1221.5|1221|1215|1213.5|188706
1616685300000|2021-03-25 15:15:00|1220|1219.5|1222|1221.5|1222.5|1222|1219|1218.5|113427
1616685600000|2021-03-25 15:20:00|1222.5|1222|1222.5|1222|1223.5|1223|1221.5|1221|97646
1616685900000|2021-03-25 15:25:00|1222|1221.5|1224|1223|1224|1223.5|1220.5|1220|116268
1616686200000|2021-03-25 15:30:00|1224.5|1223.5|1227|1226|1227|1226.5|1224.5|1223|211358
1616686500000|2021-03-25 15:35:00|1226.5|1226.5|1229|1228|1229.5|1229|1226.5|1226.5|176894
1616686800000|2021-03-25 15:40:00|1229.5|1228.5|1228.5|1228|1230|1229.5|1228.5|1228|236908
1616687100000|2021-03-25 15:45:00|1228|1227.5|1228.5|1227.5|1230|1229.5|1227|1226.5|377632
1616687400000|2021-03-25 15:50:00|1228|1228|1229.5|1229|1230.5|1230|1228|1227.5|267081
1616687700000|2021-03-25 15:55:00|1230|1229.5|1232.5|1232|1232.5|1232|1229.5|1229|215448
1616688000000|2021-03-25 16:00:00|1232|1231.5|1231|1230.5|1233.5|1233|1230.5|1230|173543
1616688300000|2021-03-25 16:05:00|1231.5|1231|1230|1229.5|1231.5|1231|1229.5|1229|127863
1616688600000|2021-03-25 16:10:00|1229.5|1229|1229.5|1229|1230.5|1230|1229|1228.5|120562
1616688900000|2021-03-25 16:15:00|1230|1229.5|1232|1231|1232|1231.5|1229|1228.5|255645
1616745600000|2021-03-26 08:00:00|1251|1224.5|1249|1247|1255|1253|1245|1224.5|435374
1616745900000|2021-03-26 08:05:00|1249.5|1247.5|1251.5|1251|1254.5|1254|1249|1247.5|268517
1616746200000|2021-03-26 08:10:00|1251|1250.5|1244|1243|1252|1251|1243.5|1242.5|138237
1616746500000|2021-03-26 08:15:00|1243.5|1242.5|1243|1242.5|1246.5|1245.5|1242.5|1242|93374
1616746800000|2021-03-26 08:20:00|1242.5|1242|1245|1244|1246.5|1246|1241|1240|159186
1616747100000|2021-03-26 08:25:00|1245.5|1244.5|1241.5|1240.5|1247|1246|1241.5|1240.5|92644
1616747400000|2021-03-26 08:30:00|1242|1241|1241|1240.5|1243|1242|1240.5|1240|71975
1616747700000|2021-03-26 08:35:00|1240.5|1240|1240.5|1240|1241.5|1240.5|1240|1239.5|57751
1616748000000|2021-03-26 08:40:00|1241|1240.5|1242|1241|1242.5|1242|1241|1240|45309
1616748300000|2021-03-26 08:45:00|1241.5|1240.5|1243|1242.5|1243.5|1243|1241|1240.5|36929
1616748600000|2021-03-26 08:50:00|1243.5|1242|1242|1241.5|1243.5|1243|1241|1240.5|39321
1616748900000|2021-03-26 08:55:00|1241.5|1241|1241|1240|1241.5|1241|1240|1239.5|115876
1616749200000|2021-03-26 09:00:00|1241.5|1240.5|1244|1243|1244|1243.5|1241.5|1240.5|52896
1616749500000|2021-03-26 09:05:00|1243|1242.5|1242|1241|1243.5|1243|1241|1240.5|68225
1616749800000|2021-03-26 09:10:00|1241.5|1240.5|1241.5|1241|1242.5|1242|1241|1240.5|85173
1616750100000|2021-03-26 09:15:00|1241|1240.5|1241|1240|1241|1240.5|1239|1238.5|58965
1616750400000|2021-03-26 09:20:00|1240.5|1240.5|1241|1240|1242|1241.5|1240.5|1240|30344
1616750700000|2021-03-26 09:25:00|1241.5|1240.5|1241.5|1241|1242|1241.5|1241|1240.5|26061
1616751000000|2021-03-26 09:30:00|1241|1240.5|1239.5|1239|1241|1240.5|1239.5|1239|61278
1616751300000|2021-03-26 09:35:00|1240|1239.5|1240.5|1240|1241|1240.5|1239.5|1239|79643
1616751600000|2021-03-26 09:40:00|1240|1239.5|1240.5|1240|1240.5|1240|1239|1238.5|36166
1616751900000|2021-03-26 09:45:00|1241|1240.5|1242|1241.5|1242.5|1242|1240|1239.5|43156
1616752200000|2021-03-26 09:50:00|1241.5|1241|1241.5|1240.5|1242.5|1242|1241|1240.5|47553
1616752500000|2021-03-26 09:55:00|1241|1241|1241|1240.5|1242.5|1242|1241|1240.5|72456
1616752800000|2021-03-26 10:00:00|1241.5|1241|1241|1240|1242|1241.5|1240.5|1240|21442
1616753100000|2021-03-26 10:05:00|1240.5|1240.5|1241.5|1241|1242|1241.5|1240|1239.5|45497
1616753400000|2021-03-26 10:10:00|1242|1240.5|1241|1240.5|1242|1241.5|1241|1240.5|42210
1616753700000|2021-03-26 10:15:00|1240.5|1240|1241|1240.5|1241.5|1241|1240.5|1240|41577
1616754000000|2021-03-26 10:20:00|1240.5|1240|1241|1240.5|1241|1240.5|1240|1239.5|23404
1616754300000|2021-03-26 10:25:00|1240.5|1240|1241|1240.5|1242|1241.5|1240.5|1240|34672
1616754600000|2021-03-26 10:30:00|1241.5|1241|1243|1242|1243.5|1243|1240|1239.5|102541
1616754900000|2021-03-26 10:35:00|1242.5|1242.5|1241.5|1241|1243|1242.5|1241|1240.5|35243
1616755200000|2021-03-26 10:40:00|1241|1240.5|1240.5|1240|1241.5|1241|1240.5|1240|15573
1616755500000|2021-03-26 10:45:00|1241|1240.5|1242.5|1242|1242.5|1242|1241|1240.5|38850
1616755800000|2021-03-26 10:50:00|1242|1241.5|1242.5|1242|1243|1242.5|1241.5|1241|16641
1616756100000|2021-03-26 10:55:00|1243|1241.5|1242.5|1242|1243|1242|1242|1241.5|12816
1616756400000|2021-03-26 11:00:00|1242|1241.5|1243.5|1243|1244|1243.5|1242|1241.5|50324
1616756700000|2021-03-26 11:05:00|1244|1243.5|1245|1244.5|1245.5|1245|1243.5|1243|50471
1616757000000|2021-03-26 11:10:00|1245.5|1245|1245.5|1245|1245.5|1245|1244.5|1244|22004
1616757300000|2021-03-26 11:15:00|1245|1244.5|1245|1244.5|1245.5|1245|1245|1244.5|27890
1616757600000|2021-03-26 11:20:00|1244.5|1244|1245|1244.5|1245|1244.5|1244.5|1244|10934
1616757900000|2021-03-26 11:25:00|1245.5|1245|1245|1244.5|1246|1245.5|1244|1243.5|48772
1616758200000|2021-03-26 11:30:00|1245.5|1245|1245|1244.5|1245.5|1245|1245|1244.5|11073
1616758500000|2021-03-26 11:35:00|1245.5|1245|1245.5|1245|1245.5|1245|1245|1244.5|21804
1616758800000|2021-03-26 11:40:00|1245|1244.5|1246|1245.5|1246|1245.5|1245|1244.5|19115
1616759100000|2021-03-26 11:45:00|1245.5|1245|1245.5|1245|1246|1245.5|1245.5|1245|10339
1616759400000|2021-03-26 11:50:00|1245|1244.5|1245|1244.5|1246|1245.5|1244.5|1244|35563
1616759700000|2021-03-26 11:55:00|1245.5|1245|1247|1246.5|1247|1246.5|1245.5|1244.5|32480
1616760000000|2021-03-26 12:00:00|1246.5|1246|1246.5|1246|1247|1246.5|1246|1245.5|16871
1616760300000|2021-03-26 12:05:00|1246|1245.5|1247|1246.5|1247|1246.5|1246|1245.5|13538
1616760600000|2021-03-26 12:10:00|1246.5|1246|1247|1246.5|1247|1246.5|1246.5|1246|8205
1616760900000|2021-03-26 12:15:00|1246.5|1246|1247|1246.5|1247|1246.5|1246.5|1245.5|14968
1616761200000|2021-03-26 12:20:00|1246.5|1246|1247|1246.5|1247.5|1247|1246.5|1246|45957
1616761500000|2021-03-26 12:25:00|1246.5|1246|1245|1244.5|1246.5|1246|1245|1244.5|12247
1616761800000|2021-03-26 12:30:00|1245.5|1244|1244.5|1244|1245.5|1244.5|1244.5|1244|8623
1616762100000|2021-03-26 12:35:00|1245|1244.5|1244.5|1243.5|1245|1244.5|1243.5|1243|28782
1616762400000|2021-03-26 12:40:00|1244|1244|1244|1243.5|1244.5|1244|1243.5|1243|15527
1616762700000|2021-03-26 12:45:00|1244.5|1244|1245.5|1245|1245.5|1245|1244|1243.5|37165
1616763000000|2021-03-26 12:50:00|1245|1244.5|1244.5|1244|1245|1244.5|1244.5|1244|9985
1616763300000|2021-03-26 12:55:00|1245|1244.5|1244.5|1244|1245.5|1245|1244|1243.5|18780
1616763600000|2021-03-26 13:00:00|1245|1243.5|1244|1243.5|1245|1244.5|1244|1243.5|19819
1616763900000|2021-03-26 13:05:00|1244.5|1244|1245|1244.5|1245.5|1245|1244.5|1243.5|12989
1616764200000|2021-03-26 13:10:00|1245.5|1245|1245|1244.5|1245.5|1245|1245|1244.5|5019
1616764500000|2021-03-26 13:15:00|1244.5|1244|1246|1245.5|1246|1245.5|1244.5|1244|21033
1616764800000|2021-03-26 13:20:00|1246.5|1246|1246.5|1246|1247|1246.5|1246|1245.5|96291
1616765100000|2021-03-26 13:25:00|1247|1246.5|1247|1246.5|1247.5|1247|1246|1245.5|82686
1616765400000|2021-03-26 13:30:00|1247.5|1247|1250|1249|1250.5|1250|1247|1246.5|223405
1616765700000|2021-03-26 13:35:00|1249.5|1248.5|1250.5|1250|1250.5|1250|1248|1247.5|95118
1616766000000|2021-03-26 13:40:00|1250|1249.5|1250.5|1250|1250.5|1250|1249|1248.5|45345
1616766300000|2021-03-26 13:45:00|1250|1249.5|1250.5|1249.5|1250.5|1250|1250|1249.5|31456
1616766600000|2021-03-26 13:50:00|1251|1250|1248.5|1248|1252.5|1252|1248|1247.5|219890
1616766900000|2021-03-26 13:55:00|1249|1248.5|1250.5|1249.5|1251|1250.5|1249|1248.5|28034
1616767200000|2021-03-26 14:00:00|1251|1250|1252|1251|1252.5|1251.5|1251|1250|47386
1616767500000|2021-03-26 14:05:00|1252.5|1251.5|1252|1251.5|1253|1252.5|1251.5|1251|32780
1616767800000|2021-03-26 14:10:00|1251.5|1251|1253.5|1253|1253.5|1253|1251|1250.5|79973
1616768100000|2021-03-26 14:15:00|1254|1253.5|1254|1253.5|1254|1253.5|1253.5|1252.5|47953
1616768400000|2021-03-26 14:20:00|1254.5|1254|1255.5|1255|1256|1255.5|1254.5|1254|111229
1616768700000|2021-03-26 14:25:00|1256|1255.5|1255.5|1255|1256.5|1256|1255|1254.5|92971
1616769000000|2021-03-26 14:30:00|1256|1255.5|1256|1255.5|1256|1255.5|1255|1254.5|80364
1616769300000|2021-03-26 14:35:00|1255.5|1255|1255|1254.5|1256|1255|1254|1253.5|99114
1616769600000|2021-03-26 14:40:00|1255.5|1255|1258|1257.5|1258.5|1258|1255.5|1255|160460
1616769900000|2021-03-26 14:45:00|1257.5|1257|1255|1254.5|1258|1257.5|1254.5|1254|69955
1616770200000|2021-03-26 14:50:00|1254.5|1254|1254|1253|1255.5|1255|1253.5|1253|44728
1616770500000|2021-03-26 14:55:00|1253.5|1252.5|1252.5|1252|1253.5|1253|1250.5|1250|80114
1616770800000|2021-03-26 15:00:00|1253|1252.5|1253|1252.5|1253.5|1253|1252|1251.5|41424
1616771100000|2021-03-26 15:05:00|1252.5|1252|1252|1251.5|1253|1252.5|1251.5|1251|59069
1616771400000|2021-03-26 15:10:00|1251.5|1251|1249|1248.5|1251.5|1251|1248.5|1248|81904
1616771700000|2021-03-26 15:15:00|1248.5|1248|1249|1248.5|1249.5|1249|1248|1247.5|60383
1616772000000|2021-03-26 15:20:00|1248.5|1248|1248.5|1248|1249.5|1249|1248.5|1248|30079
1616772300000|2021-03-26 15:25:00|1249|1248.5|1250.5|1250|1250.5|1250|1248.5|1248|104970
1616772600000|2021-03-26 15:30:00|1250|1249.5|1251|1250.5|1251.5|1251|1249.5|1249|58331
1616772900000|2021-03-26 15:35:00|1251.5|1251|1250.5|1250|1252.5|1252|1250|1249.5|53286
1616773200000|2021-03-26 15:40:00|1251|1250.5|1251.5|1251|1251.5|1251|1250.5|1250|49264
1616773500000|2021-03-26 15:45:00|1251|1250.5|1251|1250|1252|1251.5|1250.5|1250|53860
1616773800000|2021-03-26 15:50:00|1250.5|1249.5|1249|1248.5|1250.5|1249.5|1248.5|1248|69047
1616774100000|2021-03-26 15:55:00|1249.5|1249|1248|1247.5|1249.5|1249|1247.5|1247|76002
1616774400000|2021-03-26 16:00:00|1247.5|1247|1247|1246.5|1248.5|1248|1247|1246.5|63526
1616774700000|2021-03-26 16:05:00|1246.5|1246|1246|1245.5|1247|1246.5|1245|1244.5|76646
1616775000000|2021-03-26 16:10:00|1245.5|1245|1247.5|1247|1247.5|1247|1245.5|1245|58531
1616775300000|2021-03-26 16:15:00|1247|1246.5|1246|1245.5|1247.5|1247|1245|1244.5|57955
1617001500000|2021-03-29 07:05:00|1260.5|1247|1125|1123.5|1260.5|1247|1113|1111|3179782
1617001800000|2021-03-29 07:10:00|1124.5|1124.5|1136.5|1134|1144.5|1143|1124|1123.5|1929495
1617002100000|2021-03-29 07:15:00|1136|1133.5|1127.5|1126.5|1136|1136|1124|1123|1163746
1617002400000|2021-03-29 07:20:00|1128|1127.5|1124|1123|1129.5|1129|1115|1114.5|1337399
1617002700000|2021-03-29 07:25:00|1123.5|1122.5|1114.5|1113|1125|1124|1114|1113|1008687
1617003000000|2021-03-29 07:30:00|1114|1112.5|1109.5|1109|1114.5|1114|1107|1105.5|1038825
1617003300000|2021-03-29 07:35:00|1109|1108.5|1087.5|1086.5|1109.5|1108.5|1087|1085.5|1553923
1617003600000|2021-03-29 07:40:00|1087|1085.5|1092|1090.5|1093.5|1092.5|1085.5|1085|1283659
1617003900000|2021-03-29 07:45:00|1092.5|1091|1080.5|1079.5|1092.5|1092|1077.5|1076.5|1070909
1617004200000|2021-03-29 07:50:00|1080|1080|1081|1080|1082|1081|1079|1078.5|822754
1617004500000|2021-03-29 07:55:00|1080.5|1080.5|1075|1074|1081.5|1081|1071.5|1070|1026336
1617004800000|2021-03-29 08:00:00|1075.5|1074.5|1071|1070|1075.5|1074.5|1068|1067.5|550419
1617005100000|2021-03-29 08:05:00|1071.5|1070.5|1071|1070|1072|1071.5|1066.5|1066|760957
1617005400000|2021-03-29 08:10:00|1071.5|1070.5|1068.5|1067.5|1077|1076|1065|1064.5|891646
1617005700000|2021-03-29 08:15:00|1069|1068|1074|1073|1075.5|1075|1067|1066.5|1205975
1617006000000|2021-03-29 08:20:00|1074.5|1073.5|1080|1079|1080|1079.5|1074|1073|946262
1617006300000|2021-03-29 08:25:00|1079.5|1079.5|1080.5|1079.5|1080.5|1080|1078.5|1077.5|714627
1617006600000|2021-03-29 08:30:00|1080|1079|1083|1082|1083.5|1083|1079|1078.5|427425
1617006900000|2021-03-29 08:35:00|1083.5|1082.5|1079|1078.5|1083.5|1083|1077.5|1077|759211
1617007200000|2021-03-29 08:40:00|1078.5|1078|1080.5|1080|1080.5|1080|1077.5|1077|587673
1617007500000|2021-03-29 08:45:00|1081|1080.5|1087|1086.5|1088|1087|1080.5|1080|607979
1617007800000|2021-03-29 08:50:00|1086.5|1086|1089.5|1089|1090.5|1090|1085|1084|418533
1617008100000|2021-03-29 08:55:00|1090|1088.5|1085|1084.5|1090.5|1090|1084.5|1084|481894
1617008400000|2021-03-29 09:00:00|1085.5|1085|1082|1081|1086|1085.5|1081|1080.5|417332
1617008700000|2021-03-29 09:05:00|1081.5|1081.5|1076.5|1076|1082|1081.5|1076.5|1076|764823
1617009000000|2021-03-29 09:10:00|1077|1076.5|1079|1078.5|1079.5|1079|1073|1072.5|723787
1617009300000|2021-03-29 09:15:00|1078.5|1078|1074.5|1074|1079.5|1079|1073|1072|367943
1617009600000|2021-03-29 09:20:00|1075|1074.5|1079.5|1078.5|1079.5|1079|1073.5|1073|298446
1617009900000|2021-03-29 09:25:00|1079|1079|1075.5|1075|1081|1080|1075|1074.5|308087
1617010200000|2021-03-29 09:30:00|1076|1074.5|1073.5|1073|1076.5|1076|1073.5|1073|506535
1617010500000|2021-03-29 09:35:00|1074|1073.5|1072.5|1072|1074|1073.5|1071|1070.5|439696
1617010800000|2021-03-29 09:40:00|1073|1072.5|1073.5|1073|1074.5|1073.5|1072.5|1072|224918
1617011100000|2021-03-29 09:45:00|1073|1072.5|1075.5|1075|1077|1076|1073|1072.5|335402
1617011400000|2021-03-29 09:50:00|1076|1075.5|1079|1078|1079.5|1079|1074.5|1074|313194
1617011700000|2021-03-29 09:55:00|1079.5|1078.5|1079.5|1079|1081.5|1081|1079|1078|293329
1617012000000|2021-03-29 10:00:00|1080|1079.5|1080.5|1079.5|1080.5|1080|1077|1076.5|253364
1617012300000|2021-03-29 10:05:00|1080|1080|1082|1081|1082|1081.5|1079|1078.5|209292
1617012600000|2021-03-29 10:10:00|1081.5|1081.5|1083|1082.5|1084|1083.5|1079.5|1079|147310
1617012900000|2021-03-29 10:15:00|1082.5|1082|1080.5|1079.5|1083|1082.5|1078.5|1078|202122
1617013200000|2021-03-29 10:20:00|1080|1080|1079|1078.5|1082|1081|1078.5|1078|235629
1617013500000|2021-03-29 10:25:00|1079.5|1079|1076.5|1075.5|1079.5|1079|1075|1074.5|539965
1617013800000|2021-03-29 10:30:00|1076|1076|1074|1073.5|1076.5|1076|1073.5|1073|190492
1617014100000|2021-03-29 10:35:00|1074.5|1074|1070|1069.5|1074.5|1074|1068|1067.5|688473
1617014400000|2021-03-29 10:40:00|1070.5|1070|1064.5|1063.5|1070.5|1070|1064.5|1063.5|501819
1617014700000|2021-03-29 10:45:00|1065|1064|1071|1070|1071|1070.5|1065|1064|199793
1617015000000|2021-03-29 10:50:00|1070.5|1070.5|1072.5|1072|1073.5|1072.5|1070.5|1070|195620
1617015300000|2021-03-29 10:55:00|1073|1072.5|1074|1073|1077|1076.5|1070.5|1070|363094
1617015600000|2021-03-29 11:00:00|1074.5|1073.5|1074.5|1074|1077.5|1076.5|1074|1073|266679
1617015900000|2021-03-29 11:05:00|1075|1074.5|1076|1075|1077.5|1077|1075|1074.5|195706
1617016200000|2021-03-29 11:10:00|1075.5|1074.5|1072.5|1072|1076.5|1076|1072.5|1072|217530
1617016500000|2021-03-29 11:15:00|1072|1071.5|1075.5|1075|1076.5|1076|1072|1071.5|245847
1617016800000|2021-03-29 11:20:00|1075|1074.5|1076.5|1076|1077|1076.5|1073|1072.5|228041
1617017100000|2021-03-29 11:25:00|1076|1075.5|1074.5|1074|1077.5|1077|1074.5|1074|180524
1617017400000|2021-03-29 11:30:00|1075|1073.5|1074|1073.5|1075|1074.5|1072.5|1072|169011
1617017700000|2021-03-29 11:35:00|1074.5|1074|1073.5|1072.5|1074.5|1074|1072.5|1072|278646
1617018000000|2021-03-29 11:40:00|1074|1073|1074|1073.5|1075|1074.5|1073.5|1073|120798
1617018300000|2021-03-29 11:45:00|1074.5|1074|1067.5|1067|1074.5|1074|1067.5|1067|402704
1617018600000|2021-03-29 11:50:00|1068|1066.5|1064|1063.5|1069|1068.5|1063.5|1063|381834
1617018900000|2021-03-29 11:55:00|1064.5|1064|1066|1065.5|1066.5|1066|1064|1063|239687
1617019200000|2021-03-29 12:00:00|1065.5|1065|1068.5|1068|1069|1068.5|1065|1064.5|306303
1617019500000|2021-03-29 12:05:00|1068|1067.5|1064|1063.5|1068|1067.5|1062.5|1062|349129
1617019800000|2021-03-29 12:10:00|1064.5|1064|1064|1063|1064.5|1064|1063|1062.5|193272
1617020100000|2021-03-29 12:15:00|1064.5|1063.5|1060|1059.5|1064.5|1064|1059|1058.5|969068
1617020400000|2021-03-29 12:20:00|1059.5|1059|1059|1058.5|1060|1059.5|1058.5|1058|246677
1617020700000|2021-03-29 12:25:00|1058.5|1058|1058|1057.5|1059|1058.5|1057.5|1057|200121
1617021000000|2021-03-29 12:30:00|1058.5|1058|1056.5|1055.5|1059|1058.5|1055.5|1055|262912
1617021300000|2021-03-29 12:35:00|1056|1056|1044|1043|1056|1056|1040.5|1040|1722734
1617021600000|2021-03-29 12:40:00|1044.5|1042.5|1050.5|1050|1051|1050.5|1043|1042.5|407538
1617021900000|2021-03-29 12:45:00|1050|1049.5|1055.5|1054.5|1055.5|1055|1048|1047.5|453075
1617022200000|2021-03-29 12:50:00|1055|1055|1041.5|1040.5|1056|1055.5|1041|1040.5|628150
1617022500000|2021-03-29 12:55:00|1041|1040|1044.5|1043.5|1045|1044.5|1036|1035|840701
1617022800000|2021-03-29 13:00:00|1045|1044|1048.5|1048|1050|1049.5|1045|1043.5|340273
1617023100000|2021-03-29 13:05:00|1049|1048.5|1051|1050.5|1053|1052.5|1048.5|1048|568620
1617023400000|2021-03-29 13:10:00|1051.5|1051|1049.5|1049|1052|1051.5|1049|1048.5|370725
1617023700000|2021-03-29 13:15:00|1050|1048.5|1049.5|1049|1050.5|1050|1047.5|1047|348752
1617024000000|2021-03-29 13:20:00|1050|1048.5|1044|1043.5|1050|1049|1043|1042.5|396718
1617024300000|2021-03-29 13:25:00|1044.5|1044|1045|1044.5|1046|1045.5|1044|1043.5|264700
1617024600000|2021-03-29 13:30:00|1044.5|1044|1040|1039|1047|1046.5|1039.5|1039|975718
1617024900000|2021-03-29 13:35:00|1040.5|1039.5|1047|1046|1049.5|1049|1037.5|1037|746441
1617025200000|2021-03-29 13:40:00|1047.5|1046.5|1048.5|1047.5|1052.5|1051.5|1046|1045.5|724986
1617025500000|2021-03-29 13:45:00|1048|1047|1046|1045.5|1050.5|1050|1046|1045.5|403299
1617025800000|2021-03-29 13:50:00|1046.5|1046|1048.5|1048|1048.5|1048|1046|1045.5|661506
1617026100000|2021-03-29 13:55:00|1048|1047.5|1053|1052|1056.5|1056|1048|1047.5|574658
1617026400000|2021-03-29 14:00:00|1052.5|1052.5|1053.5|1053|1054|1053.5|1051|1050|1371548
1617026700000|2021-03-29 14:05:00|1053|1052.5|1053|1052|1054|1053.5|1051|1050.5|770881
1617027000000|2021-03-29 14:10:00|1052.5|1052.5|1058.5|1057.5|1058.5|1058|1052.5|1051.5|1530259
1617027300000|2021-03-29 14:15:00|1058|1058|1060.5|1060|1060.5|1060|1057|1056|475876
1617027600000|2021-03-29 14:20:00|1060|1059.5|1055.5|1054.5|1060.5|1060|1052.5|1052|587446
1617027900000|2021-03-29 14:25:00|1058|1055|1066|1065.5|1067|1066|1057.5|1054.5|1046455
1617028200000|2021-03-29 14:30:00|1066.5|1066|1068.5|1068|1072.5|1071.5|1065.5|1065|918129
1617028500000|2021-03-29 14:35:00|1069|1068.5|1070.5|1070|1073|1072.5|1068.5|1068|1087504
1617028800000|2021-03-29 14:40:00|1071|1070.5|1063.5|1062.5|1071.5|1071|1063|1062.5|362311
1617029100000|2021-03-29 14:45:00|1064|1063|1064|1063|1066.5|1066|1063|1062|364346
1617029400000|2021-03-29 14:50:00|1063.5|1063.5|1055.5|1055|1064|1063.5|1055.5|1055|438888
1617029700000|2021-03-29 14:55:00|1055|1054.5|1053|1052|1055|1055|1051.5|1051|341117
1617030000000|2021-03-29 15:00:00|1053.5|1052.5|1069|1068|1069|1068.5|1053.5|1052|1667851
1617030300000|2021-03-29 15:05:00|1069.5|1068.5|1067.5|1066.5|1071|1070.5|1065|1064|772824
1617030600000|2021-03-29 15:10:00|1068|1067|1066.5|1065.5|1068|1067.5|1064.5|1064|639944
1617030900000|2021-03-29 15:15:00|1066|1066|1077|1076|1078|1077.5|1066|1065.5|1429618
1617087600000|2021-03-30 07:00:00|1083.5|1063.5|1073.5|1072|1092|1076.5|1067.5|1030|775234
1617087900000|2021-03-30 07:05:00|1074|1072.5|1077.5|1076|1079.5|1079|1070.5|1070|552738
1617088200000|2021-03-30 07:10:00|1077|1076.5|1086|1085.5|1088|1086.5|1075|1074.5|487372
1617088500000|2021-03-30 07:15:00|1086.5|1086|1088|1087.5|1088.5|1088|1083|1082|354875
1617088800000|2021-03-30 07:20:00|1087.5|1087|1085.5|1084.5|1088|1087|1083|1082|331538
1617089100000|2021-03-30 07:25:00|1085|1084|1087|1086.5|1087.5|1087|1084.5|1084|208554
1617089400000|2021-03-30 07:30:00|1087.5|1087|1087.5|1087|1089|1088.5|1086|1085|279732
1617089700000|2021-03-30 07:35:00|1087|1086.5|1086|1085.5|1087.5|1087|1082.5|1082|377907
1617090000000|2021-03-30 07:40:00|1086.5|1086|1089.5|1088.5|1089.5|1088.5|1085.5|1084.5|240337
1617090300000|2021-03-30 07:45:00|1090|1089|1091.5|1091|1092|1091.5|1085|1084.5|364939
1617090600000|2021-03-30 07:50:00|1091|1090.5|1088.5|1088|1092.5|1092|1088.5|1088|302958
1617090900000|2021-03-30 07:55:00|1088|1087.5|1087.5|1087|1090|1089|1087|1086.5|228232
1617091200000|2021-03-30 08:00:00|1087|1086.5|1090|1089.5|1091|1090.5|1087|1086.5|244016
1617091500000|2021-03-30 08:05:00|1090.5|1090|1090|1089.5|1092.5|1092|1089|1088.5|236933
1617091800000|2021-03-30 08:10:00|1089.5|1089|1088.5|1088|1091|1090|1088|1087.5|192008
1617092100000|2021-03-30 08:15:00|1088|1087.5|1089.5|1089|1090|1089.5|1087|1086.5|166522
1617092400000|2021-03-30 08:20:00|1090.5|1089.5|1093.5|1093|1094|1093.5|1089|1088.5|246186
1617092700000|2021-03-30 08:25:00|1094|1093.5|1093|1092.5|1096|1095.5|1092|1091.5|341363
1617093000000|2021-03-30 08:30:00|1092.5|1092|1090|1089.5|1093.5|1093|1090|1089|373788
1617093300000|2021-03-30 08:35:00|1090.5|1090|1090|1089|1091|1090.5|1088.5|1088|145321
1617093600000|2021-03-30 08:40:00|1089.5|1089.5|1092|1091.5|1094|1093.5|1089.5|1089.5|160697
1617093900000|2021-03-30 08:45:00|1091.5|1091|1094|1093.5|1094.5|1094|1091.5|1091|168030
1617094200000|2021-03-30 08:50:00|1093.5|1093|1089|1088.5|1094|1093|1089|1088.5|190339
1617094500000|2021-03-30 08:55:00|1088.5|1088|1087|1086|1089.5|1088.5|1087|1086|240587
1617094800000|2021-03-30 09:00:00|1087.5|1086.5|1084.5|1084|1088.5|1088|1084|1083.5|246912
1617095100000|2021-03-30 09:05:00|1085|1084.5|1085|1084|1087|1086|1083.5|1083|159643
1617095400000|2021-03-30 09:10:00|1084.5|1084.5|1084.5|1084|1085|1084.5|1083.5|1083|156976
1617095700000|2021-03-30 09:15:00|1084|1083.5|1081|1080.5|1086.5|1086|1079.5|1079|351754
1617096000000|2021-03-30 09:20:00|1081.5|1081|1078.5|1078|1083|1082|1078.5|1078|270601
1617096300000|2021-03-30 09:25:00|1078|1077.5|1063|1061|1078.5|1077.5|1046.5|1046|2087261
1617096600000|2021-03-30 09:30:00|1062.5|1060.5|1058.5|1057|1064.5|1063|1050.5|1050|1270563
1617096900000|2021-03-30 09:35:00|1058|1056.5|1056.5|1054.5|1061.5|1059.5|1054.5|1052.5|752235
1617097200000|2021-03-30 09:40:00|1056|1054|1031.5|1030.5|1056|1055|1031|1030|1605441
1617097500000|2021-03-30 09:45:00|1032|1031|1046.5|1045.5|1046.5|1045.5|1028.5|1026.5|1591330
1617097800000|2021-03-30 09:50:00|1045.5|1045|1050|1049.5|1052.5|1051.5|1045.5|1045|675776
1617098100000|2021-03-30 09:55:00|1050.5|1050|1043|1042|1051|1050.5|1042|1041|448319
1617098400000|2021-03-30 10:00:00|1042.5|1041.5|1042|1041|1045|1044|1036.5|1036|1011300
1617098700000|2021-03-30 10:05:00|1042.5|1041.5|1045.5|1044.5|1045.5|1044.5|1039.5|1039|373611
1617099000000|2021-03-30 10:10:00|1045|1044|1049|1048|1050|1049.5|1045|1044|430163
1617099300000|2021-03-30 10:15:00|1048.5|1047.5|1044.5|1043.5|1048.5|1048|1044|1043.5|252343
1617099600000|2021-03-30 10:20:00|1044|1043|1042|1041.5|1046|1045.5|1040.5|1040|308785
1617099900000|2021-03-30 10:25:00|1041.5|1041|1050|1049|1050.5|1049.5|1041.5|1040.5|752876
1617100200000|2021-03-30 10:30:00|1050.5|1049.5|1051.5|1050.5|1053|1052|1049.5|1049|244738
1617100500000|2021-03-30 10:35:00|1051|1051|1056|1055|1058|1057|1051|1051|257191
1617100800000|2021-03-30 10:40:00|1056.5|1055.5|1052.5|1051.5|1057|1056.5|1051.5|1051|386771
1617101100000|2021-03-30 10:45:00|1052|1052|1051|1050|1052.5|1052|1050|1049.5|338667
1617101400000|2021-03-30 10:50:00|1050.5|1049.5|1053.5|1053|1055|1054.5|1050.5|1049.5|229875
1617101700000|2021-03-30 10:55:00|1053|1052.5|1050.5|1050|1053.5|1053|1050|1049.5|371423
1617102000000|2021-03-30 11:00:00|1050|1049.5|1052.5|1051.5|1053|1052.5|1050|1049.5|242383
1617102300000|2021-03-30 11:05:00|1052|1052|1049.5|1049|1053|1052.5|1049|1048.5|355000
1617102600000|2021-03-30 11:10:00|1049|1048.5|1049|1048.5|1050|1049.5|1047.5|1047|263531
1617102900000|2021-03-30 11:15:00|1048.5|1048|1047|1046.5|1049|1048.5|1047|1046.5|225205
1617103200000|2021-03-30 11:20:00|1046.5|1046|1047.5|1047|1049|1048.5|1046.5|1045.5|393944
1617103500000|2021-03-30 11:25:00|1048|1047.5|1050|1049.5|1051|1050.5|1047|1046.5|320412
1617103800000|2021-03-30 11:30:00|1050.5|1050|1052|1051.5|1052.5|1051.5|1049.5|1049|233686
1617104100000|2021-03-30 11:35:00|1051.5|1051|1052.5|1052|1053.5|1053|1051.5|1051|227097
1617104400000|2021-03-30 11:40:00|1053|1052.5|1052|1051.5|1053|1052.5|1052|1051.5|173017
1617104700000|2021-03-30 11:45:00|1052.5|1052|1048.5|1048|1052.5|1052|1048|1047.5|274555
1617105000000|2021-03-30 11:50:00|1049|1048.5|1051|1050.5|1052|1051.5|1048.5|1048|180690
1617105300000|2021-03-30 11:55:00|1050.5|1050|1051|1050.5|1051|1050.5|1050.5|1050|123921
1617105600000|2021-03-30 12:00:00|1050.5|1050|1050|1049.5|1051.5|1051|1048.5|1048|242278
1617105900000|2021-03-30 12:05:00|1050.5|1050|1052|1051.5|1053|1052.5|1050.5|1050|311915
1617106200000|2021-03-30 12:10:00|1051.5|1051|1049|1048.5|1052.5|1052|1048.5|1048|276900
1617106500000|2021-03-30 12:15:00|1049.5|1049|1048|1047.5|1049.5|1049|1046|1045|293855
1617106800000|2021-03-30 12:20:00|1047.5|1047|1041.5|1041|1047.5|1047|1041|1040.5|435052
1617107100000|2021-03-30 12:25:00|1042|1041.5|1043|1042.5|1044|1043.5|1042|1041.5|248470
1617107400000|2021-03-30 12:30:00|1043.5|1043|1045|1044.5|1047|1046.5|1043|1042.5|385842
1617107700000|2021-03-30 12:35:00|1045.5|1045|1038.5|1038|1045.5|1045|1038.5|1038|441239
1617108000000|2021-03-30 12:40:00|1038|1037.5|1036|1035.5|1038.5|1037.5|1035.5|1035|365841
1617108300000|2021-03-30 12:45:00|1035.5|1035|1038|1037.5|1038|1037.5|1035.5|1035|284246
1617108600000|2021-03-30 12:50:00|1038.5|1038|1040|1039.5|1043.5|1042.5|1038.5|1038|249065
1617108900000|2021-03-30 12:55:00|1039.5|1039|1038.5|1037.5|1040|1039.5|1038|1037.5|208684
1617109200000|2021-03-30 13:00:00|1038|1038|1037|1036.5|1038|1038|1036.5|1036|267388
1617109500000|2021-03-30 13:05:00|1037.5|1037|1041|1040.5|1043.5|1042.5|1037.5|1036.5|329185
1617109800000|2021-03-30 13:10:00|1041.5|1041|1043.5|1043|1044|1043.5|1040.5|1040|213647
1617110100000|2021-03-30 13:15:00|1043|1042.5|1042.5|1042|1044.5|1044|1042.5|1042|225418
1617110400000|2021-03-30 13:20:00|1042|1041.5|1039.5|1039|1042.5|1041.5|1039.5|1039|216150
1617110700000|2021-03-30 13:25:00|1039|1038.5|1038|1037.5|1039|1038.5|1036.5|1036|362436
1617111000000|2021-03-30 13:30:00|1038.5|1038|1038|1037.5|1041.5|1041|1037|1036.5|522040
1617111300000|2021-03-30 13:35:00|1038.5|1038|1041|1040|1042.5|1042|1038|1037.5|401471
1617111600000|2021-03-30 13:40:00|1040.5|1039.5|1044|1043.5|1045.5|1044.5|1039|1038.5|435576
1617111900000|2021-03-30 13:45:00|1043.5|1043|1038|1037.5|1043.5|1043|1036.5|1036|424866
1617112200000|2021-03-30 13:50:00|1038.5|1037|1037|1036|1038.5|1037.5|1036|1035.5|541438
1617112500000|2021-03-30 13:55:00|1037.5|1036.5|1038|1037|1040|1039.5|1037|1036.5|268474
1617112800000|2021-03-30 14:00:00|1037.5|1037.5|1037|1036.5|1039|1038|1037|1036|387538
1617113100000|2021-03-30 14:05:00|1037.5|1037|1034|1033.5|1037.5|1037|1033.5|1033|526856
1617113400000|2021-03-30 14:10:00|1033.5|1033|1035|1034.5|1035.5|1035|1032.5|1032|537138
1617113700000|2021-03-30 14:15:00|1035.5|1035|1033|1032.5|1035.5|1035|1032.5|1032|644037
1617114000000|2021-03-30 14:20:00|1032.5|1032|1032|1031.5|1032.5|1032|1030.5|1030|343634
1617114300000|2021-03-30 14:25:00|1032.5|1032|1030.5|1030|1033.5|1033|1030.5|1030|605344
1617114600000|2021-03-30 14:30:00|1030|1029.5|1031|1030.5|1031.5|1030.5|1028.5|1028|778048
1617114900000|2021-03-30 14:35:00|1030.5|1030|1034.5|1033.5|1036|1035.5|1030.5|1030|592399
1617115200000|2021-03-30 14:40:00|1034|1034|1035|1034|1041|1040.5|1034|1033.5|686457
1617115500000|2021-03-30 14:45:00|1034.5|1034.5|1035|1034.5|1035|1034.5|1031|1030|617929
1617115800000|2021-03-30 14:50:00|1035.5|1034|1032.5|1032|1035.5|1034.5|1032.5|1032|374528
1617116100000|2021-03-30 14:55:00|1033|1032.5|1038.5|1038|1038.5|1038|1031|1030|816417
1617116400000|2021-03-30 15:00:00|1039|1038.5|1040.5|1039.5|1042|1041.5|1036.5|1036|505902
1617116700000|2021-03-30 15:05:00|1040|1040|1041.5|1041|1041.5|1041|1037.5|1037|598385
1617117000000|2021-03-30 15:10:00|1041|1040.5|1041.5|1041|1042.5|1042|1040.5|1040|495663
1617117300000|2021-03-30 15:15:00|1042|1041.5|1040|1039.5|1043|1042.5|1039.5|1039|458552
1617174000000|2021-03-31 07:00:00|1036.5|1025.5|1033.5|1032|1036.5|1035|1029|1025.5|587296
1617174300000|2021-03-31 07:05:00|1032|1032.5|1030|1029|1035.5|1034|1029.5|1029|279793
1617174600000|2021-03-31 07:10:00|1030.5|1029.5|1032.5|1031.5|1033.5|1032.5|1027.5|1027|435192
1617174900000|2021-03-31 07:15:00|1032|1031|1034|1033.5|1037|1036.5|1031|1030.5|218769
1617175200000|2021-03-31 07:20:00|1033.5|1033|1033.5|1033|1036.5|1036|1033|1032.5|184257
1617175500000|2021-03-31 07:25:00|1034|1033.5|1034.5|1034|1035.5|1035|1033|1032.5|108088
1617175800000|2021-03-31 07:30:00|1034|1033.5|1032|1031.5|1035|1034.5|1031.5|1031|322230
1617176100000|2021-03-31 07:35:00|1031.5|1031|1027.5|1026.5|1032|1031.5|1026|1025.5|525797
1617176400000|2021-03-31 07:40:00|1027|1026|1028.5|1027.5|1029|1028.5|1025|1024.5|509673
1617176700000|2021-03-31 07:45:00|1029|1028|1028|1027.5|1029|1028|1025.5|1025|309195
1617177000000|2021-03-31 07:50:00|1027.5|1027|1027.5|1026.5|1029|1028.5|1026.5|1026|177030
1617177300000|2021-03-31 07:55:00|1027|1027|1024|1023|1028.5|1027.5|1022|1021.5|244970
1617177600000|2021-03-31 08:00:00|1024.5|1023.5|1023|1022.5|1024.5|1024|1022|1021.5|262296
1617177900000|2021-03-31 08:05:00|1023.5|1023|1020|1019.5|1023.5|1023|1018|1017.5|704554
1617178200000|2021-03-31 08:10:00|1019.5|1019|1019.5|1018.5|1021.5|1021|1019|1018.5|166247
1617178500000|2021-03-31 08:15:00|1019|1019|1017|1016.5|1021|1020.5|1017|1016.5|287130
1617178800000|2021-03-31 08:20:00|1016.5|1016|1017.5|1017|1018.5|1018|1016|1015.5|434707
1617179100000|2021-03-31 08:25:00|1017|1016.5|1017.5|1017|1018.5|1017.5|1014.5|1014|454756
1617179400000|2021-03-31 08:30:00|1017|1016.5|1015.5|1015|1018.5|1018|1014.5|1014|165935
1617179700000|2021-03-31 08:35:00|1015|1014.5|1016|1015.5|1016.5|1016|1014|1013.5|277443
1617180000000|2021-03-31 08:40:00|1016.5|1016|1013.5|1013|1017|1016.5|1012|1011.5|331593
1617180300000|2021-03-31 08:45:00|1014|1013.5|1016.5|1015.5|1017|1016.5|1013.5|1013|203469
1617180600000|2021-03-31 08:50:00|1016|1015|1014.5|1014|1017.5|1017|1014.5|1014|131921
1617180900000|2021-03-31 08:55:00|1015|1014.5|1016|1015.5|1016.5|1016|1014|1013.5|86840
1617181200000|2021-03-31 09:00:00|1016.5|1015|1018|1017.5|1020|1019.5|1016.5|1015|293336
1617181500000|2021-03-31 09:05:00|1018.5|1018|1017.5|1017|1018.5|1018|1017|1016|195805
1617181800000|2021-03-31 09:10:00|1017|1016.5|1015.5|1015|1018|1017|1014.5|1014|261253
1617182100000|2021-03-31 09:15:00|1016|1015.5|1016|1015.5|1019.5|1019|1015.5|1015.5|218310
1617182400000|2021-03-31 09:20:00|1016.5|1016|1016.5|1016|1017.5|1017|1016.5|1015.5|127250
1617182700000|2021-03-31 09:25:00|1016|1015.5|1016|1015.5|1016.5|1016|1014.5|1014|132796
1617183000000|2021-03-31 09:30:00|1015.5|1015|1015|1014.5|1015.5|1015|1014|1013.5|198642
1617183300000|2021-03-31 09:35:00|1014.5|1014|1015|1014.5|1015.5|1015|1014.5|1014|186551
1617183600000|2021-03-31 09:40:00|1014.5|1014|1013.5|1013|1015.5|1015|1013.5|1013|188344
1617183900000|2021-03-31 09:45:00|1014|1013.5|1015|1014.5|1016.5|1016|1013.5|1013.5|331241
1617184200000|2021-03-31 09:50:00|1014.5|1014|1013.5|1013|1015|1014.5|1013.5|1013|234709
1617184500000|2021-03-31 09:55:00|1014|1013.5|1008.5|1008|1014|1013.5|1008.5|1008|881821
1617184800000|2021-03-31 10:00:00|1009|1008.5|1007.5|1007|1010.5|1010|1007.5|1007|314433
1617185100000|2021-03-31 10:05:00|1007|1006.5|1009|1008.5|1009.5|1009|1006.5|1006|303924
1617185400000|2021-03-31 10:10:00|1008.5|1008|1011.5|1011|1012|1011.5|1008.5|1008|307233
1617185700000|2021-03-31 10:15:00|1012|1010.5|1015|1014|1015|1014.5|1010.5|1010|315581
1617186000000|2021-03-31 10:20:00|1014.5|1013.5|1012.5|1012|1014.5|1013.5|1011|1010.5|237930
1617186300000|2021-03-31 10:25:00|1013|1012.5|1009|1008.5|1013|1012.5|1009|1008.5|447820
1617186600000|2021-03-31 10:30:00|1009.5|1009|1013|1012.5|1013.5|1013|1007|1006.5|409441
1617186900000|2021-03-31 10:35:00|1012.5|1012|1013|1012.5|1013.5|1013|1010.5|1010|170972
1617187200000|2021-03-31 10:40:00|1013.5|1013|1012.5|1012|1014.5|1014|1012.5|1012|200283
1617187500000|2021-03-31 10:45:00|1012|1011.5|1013|1012.5|1013|1012.5|1012|1011.5|88093
1617187800000|2021-03-31 10:50:00|1013.5|1013|1012.5|1012|1013.5|1013|1011.5|1011|180788
1617188100000|2021-03-31 10:55:00|1012|1011.5|1011.5|1011|1012|1011.5|1011|1010.5|96977
1617188400000|2021-03-31 11:00:00|1012|1011.5|1009.5|1009|1012|1011.5|1008.5|1008|163561
1617188700000|2021-03-31 11:05:00|1009|1008.5|1011.5|1011|1012|1011.5|1009|1008.5|112986
1617189000000|2021-03-31 11:10:00|1011|1010.5|1010.5|1010|1011.5|1011|1010.5|1010|73317
1617189300000|2021-03-31 11:15:00|1011|1010.5|1010.5|1010|1011.5|1011|1010|1009.5|173525
1617189600000|2021-03-31 11:20:00|1011|1010.5|1011.5|1011|1012|1011.5|1011|1010.5|117090
1617189900000|2021-03-31 11:25:00|1011|1010.5|1011|1010.5|1011|1010.5|1011|1010.5|65930
1617190200000|2021-03-31 11:30:00|1010.5|1010|1008.5|1008|1010.5|1010|1007.5|1006.5|396665
1617190500000|2021-03-31 11:35:00|1009|1008.5|1009|1008.5|1009|1008.5|1008.5|1008|140416
1617190800000|2021-03-31 11:40:00|1008.5|1008|1005.5|1005|1008.5|1008|1005|1004.5|459638
1617191100000|2021-03-31 11:45:00|1006|1005.5|1006|1005.5|1006.5|1006|1005.5|1005|229606
1617191400000|2021-03-31 11:50:00|1005.5|1005|1004.5|1004|1005.5|1005|1004|1003.5|237544
1617191700000|2021-03-31 11:55:00|1005|1004.5|1005|1004.5|1006|1005.5|1005|1004.5|204837
1617192000000|2021-03-31 12:00:00|1004.5|1004|1003.5|1003|1005|1004.5|1003.5|1003|248872
1617192300000|2021-03-31 12:05:00|1003|1002.5|1003|1002.5|1003.5|1003|1002.5|1002|317215
1617192600000|2021-03-31 12:10:00|1002.5|1002|1001.5|1001|1002.5|1002|1001|1000.5|284132
1617192900000|2021-03-31 12:15:00|1001|1000.5|1000.5|1000|1001.5|1001|1000.5|1000|265128
1617193200000|2021-03-31 12:20:00|1000|999.8|998.2|998|1001|1000.5|996.8|996.6|1543247
1617193500000|2021-03-31 12:25:00|998|997.8|997|996.6|998.4|998.2|996.4|996|662388
1617193800000|2021-03-31 12:30:00|997.2|996.8|998|997.8|999.4|999|996.6|996.4|434223
1617194100000|2021-03-31 12:35:00|997.8|997.6|996.8|996.4|997.8|997.6|996.2|996|198439
1617194400000|2021-03-31 12:40:00|997|996.6|995.4|995.2|997.4|997|995.2|995|235414
1617194700000|2021-03-31 12:45:00|995.2|995|995.6|995.4|996|995.6|992.6|992.2|693447
1617195000000|2021-03-31 12:50:00|996|995.6|998.6|998.4|999.4|999|995.6|995.4|288166
1617195300000|2021-03-31 12:55:00|998.8|998.6|998.8|998.4|1001|1000.5|998.2|998|356191
1617195600000|2021-03-31 13:00:00|999|998.6|1000.5|1000|1001.5|1001|998.4|998.2|200634
1617195900000|2021-03-31 13:05:00|1001|1000.5|1001|1000|1002|1001.5|999.8|999.6|186288
1617196200000|2021-03-31 13:10:00|1000.5|1000.5|1001|1000.5|1001.5|1001|1000.5|1000|167208
1617196500000|2021-03-31 13:15:00|1001.5|1001|1002|1001.5|1002|1001.5|1001|1000|173002
1617196800000|2021-03-31 13:20:00|1001.5|1001|1002.5|1002|1005|1004.5|1001.5|1001|288946
1617197100000|2021-03-31 13:25:00|1002|1001.5|1002|1001.5|1002.5|1001.5|1000.5|1000|197138
1617197400000|2021-03-31 13:30:00|1001.5|1001|1003.5|1003|1005|1004.5|1001|1000.5|336885
1617197700000|2021-03-31 13:35:00|1004|1003.5|1004|1003|1008.5|1008|1004|1003|544554
1617198000000|2021-03-31 13:40:00|1004.5|1003.5|1001.5|1000.5|1005|1004.5|1000.5|1000|362147
1617198300000|2021-03-31 13:45:00|1001|1001|1002|1001|1002|1001.5|1000.5|1000|264674
1617198600000|2021-03-31 13:50:00|1001.5|1000.5|1001|1000.5|1003|1002.5|1001|1000.5|241411
1617198900000|2021-03-31 13:55:00|1001.5|1001|1002.5|1002|1003.5|1002.5|1001.5|1001|156665
1617199200000|2021-03-31 14:00:00|1003|1002.5|1004.5|1004|1005|1004.5|1002.5|1002|231843
1617199500000|2021-03-31 14:05:00|1005|1004.5|1003.5|1003|1006|1005.5|1003.5|1003|433671
1617199800000|2021-03-31 14:10:00|1003|1002.5|999.8|999.6|1003|1002.5|999.4|999.2|360220
1617200100000|2021-03-31 14:15:00|999.6|999.4|998.6|998.4|1000|999.8|998.4|998.2|173159
1617200400000|2021-03-31 14:20:00|998.4|998.2|999.2|999|1000.5|1000|998.2|998|326404
1617200700000|2021-03-31 14:25:00|999.4|999.2|999.2|999|999.8|999.4|999|998.8|193349
1617201000000|2021-03-31 14:30:00|999|998.8|997|996.6|999|998.8|996.2|996|348730
1617201300000|2021-03-31 14:35:00|997.2|996.8|998.6|998.4|999|998.8|996.8|996.6|166357
1617201600000|2021-03-31 14:40:00|998.8|998.6|999.4|999.2|999.6|999.4|998.6|998.2|151159
1617201900000|2021-03-31 14:45:00|999.2|999|999|998.6|1000|999.8|998.4|998.2|151563
1617202200000|2021-03-31 14:50:00|998.8|998.8|995.6|995.4|999.4|999.2|995.6|995.4|321383
1617202500000|2021-03-31 14:55:00|995.8|995.2|996.6|996.2|996.6|996.4|995.2|995|337125
1617202800000|2021-03-31 15:00:00|996.8|996.4|994|993.8|996.8|996.6|993.4|993.2|489945
1617203100000|2021-03-31 15:05:00|993.8|993.6|993.6|993.2|994|993.8|992.4|992|297619
1617203400000|2021-03-31 15:10:00|993.8|993.4|993.8|993.6|994.2|994|991.6|991.4|395618
1617203700000|2021-03-31 15:15:00|993.6|993.4|992.2|992|994.2|993.8|992.2|991.8|406600
1617260400000|2021-04-01 07:00:00|997.2|995|993.4|992.4|997.2|995|987.2|986.2|1406007
1617260700000|2021-04-01 07:05:00|993.6|992.6|1002.5|1001.5|1002.5|1002|991.8|991.2|448860
1617261000000|2021-04-01 07:10:00|1003|1002|1006.5|1005.5|1007|1006|1000|999.6|341569
1617261300000|2021-04-01 07:15:00|1007|1006|1006.5|1005.5|1009.5|1009|1005|1004.5|353432
1617261600000|2021-04-01 07:20:00|1007|1006|1013.5|1012.5|1013.5|1013|1006|1005.5|442051
1617261900000|2021-04-01 07:25:00|1013|1013|1015|1014.5|1016.5|1016|1012.5|1012|310084
1617262200000|2021-04-01 07:30:00|1015.5|1015|1020.5|1020|1020.5|1020|1014|1013.5|487995
1617262500000|2021-04-01 07:35:00|1020|1019.5|1020.5|1019.5|1020.5|1020|1018|1017.5|233836
1617262800000|2021-04-01 07:40:00|1021|1020|1025|1024.5|1025.5|1025|1019|1018.5|353221
1617263100000|2021-04-01 07:45:00|1025.5|1025|1021|1020.5|1026|1025.5|1019.5|1019|488621
1617263400000|2021-04-01 07:50:00|1020.5|1020|1018.5|1018|1021|1020.5|1015.5|1015|335765
1617263700000|2021-04-01 07:55:00|1019|1018.5|1015|1014|1019.5|1019|1015|1014|168719
1617264000000|2021-04-01 08:00:00|1014.5|1014.5|1015.5|1015|1017|1016.5|1014.5|1014|185265
1617264300000|2021-04-01 08:05:00|1016|1015.5|1016|1015|1017|1016.5|1015|1014.5|181931
1617264600000|2021-04-01 08:10:00|1015.5|1014.5|1015|1014.5|1019|1018.5|1014.5|1014|208350
1617264900000|2021-04-01 08:15:00|1014.5|1014|1014|1013.5|1015.5|1015|1011|1010.5|477756
1617265200000|2021-04-01 08:20:00|1013.5|1013|1020.5|1020|1021|1020.5|1013.5|1013|349792
1617265500000|2021-04-01 08:25:00|1021|1020.5|1017.5|1017|1021|1020.5|1017.5|1017|84395
1617265800000|2021-04-01 08:30:00|1018|1017.5|1021|1020.5|1021.5|1021|1018|1017.5|197521
1617266100000|2021-04-01 08:35:00|1021.5|1021|1018.5|1018|1021.5|1021|1018.5|1018|145071
1617266400000|2021-04-01 08:40:00|1019|1018.5|1022.5|1022|1023.5|1023|1019|1018.5|156253
1617266700000|2021-04-01 08:45:00|1023|1022.5|1023|1022|1024.5|1024|1021.5|1021|354403
1617267000000|2021-04-01 08:50:00|1022.5|1022.5|1020.5|1020|1024|1023|1020.5|1020|157067
1617267300000|2021-04-01 08:55:00|1021|1020.5|1022|1021.5|1023.5|1023|1020.5|1020|192682
1617267600000|2021-04-01 09:00:00|1022.5|1022|1017|1016.5|1022.5|1022|1017|1016.5|160477
1617267900000|2021-04-01 09:05:00|1017.5|1017|1015|1014.5|1017.5|1017|1013.5|1013|261016
1617268200000|2021-04-01 09:10:00|1015.5|1015|1015|1014.5|1015.5|1015|1014.5|1014|73255
1617268500000|2021-04-01 09:15:00|1015.5|1015|1015|1014.5|1016|1015.5|1013|1012.5|193140
1617268800000|2021-04-01 09:20:00|1015.5|1015|1014.5|1014|1016.5|1015.5|1014.5|1014|85872
1617269100000|2021-04-01 09:25:00|1014|1013.5|1014|1013.5|1016.5|1016|1014|1013.5|79302
1617269400000|2021-04-01 09:30:00|1014.5|1014|1012|1011.5|1015|1014.5|1011|1010.5|225605
1617269700000|2021-04-01 09:35:00|1012.5|1012|1011.5|1011|1013.5|1013|1010.5|1010|238650
1617270000000|2021-04-01 09:40:00|1011|1010.5|1011|1010.5|1012|1011.5|1009.5|1009|207064
1617270300000|2021-04-01 09:45:00|1011.5|1011|1013|1012.5|1014|1013.5|1011|1010.5|249424
1617270600000|2021-04-01 09:50:00|1013.5|1013|1010|1009.5|1013.5|1013|1010|1009.5|276843
1617270900000|2021-04-01 09:55:00|1010.5|1010|1012|1011.5|1016|1015.5|1009.5|1009|196840
1617271200000|2021-04-01 10:00:00|1012.5|1012|1010|1009.5|1013|1012.5|1009.5|1009|269679
1617271500000|2021-04-01 10:05:00|1009.5|1009|1008.5|1008|1011|1010.5|1007|1006|244241
1617271800000|2021-04-01 10:10:00|1009|1008.5|1008|1007.5|1009.5|1009|1007.5|1007|94994
1617272100000|2021-04-01 10:15:00|1008.5|1008|1010|1009.5|1011.5|1011|1008.5|1008|146644
1617272400000|2021-04-01 10:20:00|1009.5|1009|1009.5|1009|1010.5|1010|1007.5|1007|64724
1617272700000|2021-04-01 10:25:00|1010|1009.5|1009.5|1009|1011|1010.5|1009|1008.5|87553
1617273000000|2021-04-01 10:30:00|1010|1009.5|1011|1010.5|1011.5|1011|1007.5|1007|161860
1617273300000|2021-04-01 10:35:00|1010.5|1010|1010.5|1010|1011|1010|1009.5|1009|114576
1617273600000|2021-04-01 10:40:00|1010|1009.5|1011.5|1011|1012.5|1012|1010|1009.5|98145
1617273900000|2021-04-01 10:45:00|1011|1010.5|1011.5|1011|1013|1012.5|1011|1010.5|167478
1617274200000|2021-04-01 10:50:00|1012|1011.5|1011|1010.5|1013|1012.5|1010.5|1010|143019
1617274500000|2021-04-01 10:55:00|1010.5|1010|1011|1010.5|1011|1010.5|1010|1009.5|77569
1617274800000|2021-04-01 11:00:00|1010.5|1010|1011|1010.5|1011.5|1011|1010.5|1010|68746
1617275100000|2021-04-01 11:05:00|1011.5|1011|1011|1010.5|1011.5|1011|1011|1010.5|103452
1617275400000|2021-04-01 11:10:00|1010.5|1010|1009.5|1009|1011.5|1011|1009|1008.5|105542
1617275700000|2021-04-01 11:15:00|1009|1008.5|1009.5|1009|1010|1009.5|1008.5|1008|66159
1617276000000|2021-04-01 11:20:00|1010|1009.5|1011|1010.5|1011.5|1011|1010|1009.5|79933
1617276300000|2021-04-01 11:25:00|1010.5|1010|1011|1010.5|1012|1011.5|1010.5|1010|109239
1617276600000|2021-04-01 11:30:00|1011.5|1011|1011.5|1011|1011.5|1011|1010.5|1010|110344
1617276900000|2021-04-01 11:35:00|1011|1010.5|1012|1011.5|1012.5|1012|1011|1010.5|151766
1617277200000|2021-04-01 11:40:00|1011.5|1011|1010.5|1010|1011.5|1011|1010.5|1010|88464
1617277500000|2021-04-01 11:45:00|1011|1010.5|1012|1011.5|1012|1011.5|1011|1010.5|113463
1617277800000|2021-04-01 11:50:00|1011.5|1011|1012|1011.5|1012|1011.5|1011|1010.5|108665
1617278100000|2021-04-01 11:55:00|1011.5|1011|1011|1010.5|1012.5|1012|1010.5|1010|105974
1617278400000|2021-04-01 12:00:00|1011.5|1011|1011|1010.5|1012|1011|1011|1010.5|75870
1617278700000|2021-04-01 12:05:00|1010.5|1010|1009.5|1009|1010.5|1010|1009|1008.5|155393
1617279000000|2021-04-01 12:10:00|1010|1009.5|1009|1008.5|1010|1009.5|1009|1008.5|92496
1617279300000|2021-04-01 12:15:00|1008.5|1008|1009|1008.5|1009|1008.5|1007|1006|217833
1617279600000|2021-04-01 12:20:00|1009.5|1009|1009|1008.5|1009.5|1009|1009|1008|83896
1617279900000|2021-04-01 12:25:00|1009.5|1009|1009.5|1009|1010|1009.5|1008.5|1008|83900
1617280200000|2021-04-01 12:30:00|1009|1008.5|1008|1007.5|1009.5|1009|1006.5|1006|138869
1617280500000|2021-04-01 12:35:00|1008.5|1008|1007.5|1007|1009.5|1008.5|1007.5|1007|85109
1617280800000|2021-04-01 12:40:00|1008|1007.5|1010|1009.5|1010|1009.5|1008|1007|76942
1617281100000|2021-04-01 12:45:00|1010.5|1009|1010.5|1010|1011.5|1011|1010|1009|217619
1617281400000|2021-04-01 12:50:00|1010|1009.5|1010|1009.5|1010.5|1010|1009.5|1009|99848
1617281700000|2021-04-01 12:55:00|1009.5|1009|1011.5|1011|1011.5|1011|1009.5|1009|76704
1617282000000|2021-04-01 13:00:00|1011|1010.5|1011.5|1011|1011.5|1011|1010|1009.5|127900
1617282300000|2021-04-01 13:05:00|1011|1010.5|1013|1012.5|1013|1012.5|1011|1010.5|120296
1617282600000|2021-04-01 13:10:00|1013.5|1013|1013|1012.5|1014.5|1014|1013|1012.5|143064
1617282900000|2021-04-01 13:15:00|1012.5|1012|1014.5|1014|1015|1014.5|1012.5|1012|115519
1617283200000|2021-04-01 13:20:00|1015|1014.5|1015.5|1015|1016.5|1016|1014.5|1014|161726
1617283500000|2021-04-01 13:25:00|1015|1014.5|1015.5|1015|1016|1015.5|1014|1013.5|103125
1617283800000|2021-04-01 13:30:00|1015|1014.5|1016|1015.5|1016.5|1016|1014.5|1014|247565
1617284100000|2021-04-01 13:35:00|1016.5|1015|1016|1015.5|1018|1017.5|1015.5|1015|114828
1617284400000|2021-04-01 13:40:00|1015.5|1015|1015.5|1014.5|1016|1015.5|1014.5|1014|107327
1617284700000|2021-04-01 13:45:00|1016|1015|1016|1015.5|1016.5|1016|1015|1014.5|154637
1617285000000|2021-04-01 13:50:00|1015.5|1015|1016.5|1016|1016.5|1016|1014.5|1014|287830
1617285300000|2021-04-01 13:55:00|1016|1015.5|1015.5|1015|1016.5|1016|1014.5|1014|128398
1617285600000|2021-04-01 14:00:00|1016|1015.5|1018|1017.5|1018|1017.5|1016|1015.5|74079
1617285900000|2021-04-01 14:05:00|1018.5|1018|1021.5|1021|1022|1021.5|1017.5|1017|283024
1617286200000|2021-04-01 14:10:00|1021|1020.5|1021|1020.5|1021.5|1021|1019.5|1019|170354
1617286500000|2021-04-01 14:15:00|1020.5|1020|1022.5|1021.5|1026.5|1026|1019.5|1019|345500
1617286800000|2021-04-01 14:20:00|1022|1022|1021.5|1020.5|1023|1022.5|1020.5|1020|197172
1617287100000|2021-04-01 14:25:00|1021|1021|1021|1020.5|1023|1022.5|1020.5|1020|174908
1617287400000|2021-04-01 14:30:00|1021.5|1021|1019.5|1019|1022|1021.5|1019|1018.5|131372
1617287700000|2021-04-01 14:35:00|1020|1019.5|1021|1020.5|1021|1020.5|1019.5|1018.5|129277
1617288000000|2021-04-01 14:40:00|1020.5|1020|1022.5|1022|1023|1022.5|1020|1019.5|151083
1617288300000|2021-04-01 14:45:00|1022|1021.5|1024|1023|1024|1023|1021.5|1021|275992
1617288600000|2021-04-01 14:50:00|1023.5|1023.5|1022|1021.5|1024.5|1024|1022|1021.5|192432
1617288900000|2021-04-01 14:55:00|1021.5|1021|1022.5|1022|1024|1023.5|1021|1020.5|176356
1617289200000|2021-04-01 15:00:00|1023|1021|1022|1021|1023|1021.5|1021.5|1020.5|6988
1617289500000|2021-04-01 15:05:00|1022.5|1020.5|1020.5|1019|1023|1022|1020.5|1019|19654
1617289800000|2021-04-01 15:10:00|1020|1019.5|1018|1016.5|1020.5|1019.5|1017.5|1016.5|28458
1617290100000|2021-04-01 15:15:00|1018.5|1017|1020|1018.5|1020|1019|1018|1017|15317
1617692400000|2021-04-06 07:00:00|1044|1036|1023.5|1020.5|1044|1040|1023|1020|1933559
1617692700000|2021-04-06 07:05:00|1023|1021|1011|1010|1023.5|1021|1003.5|1002|1361855
1617693000000|2021-04-06 07:10:00|1010.5|1009.5|995.8|995|1016|1015.5|995.2|994.4|1567568
1617693300000|2021-04-06 07:15:00|996|995.2|1006|1005|1006|1005.5|982.8|982|2919104
1617693600000|2021-04-06 07:20:00|1005.5|1004.5|1009|1008|1012|1010.5|1004.5|1003|1522240
1617693900000|2021-04-06 07:25:00|1009.5|1008.5|1017|1015.5|1017.5|1016.5|1009|1008|387419
1617694200000|2021-04-06 07:30:00|1016.5|1016|1016|1015|1018|1017|1012.5|1011.5|482350
1617694500000|2021-04-06 07:35:00|1015.5|1014.5|1015.5|1015|1019|1018.5|1015|1014.5|224045
1617694800000|2021-04-06 07:40:00|1015|1014.5|1013.5|1013|1016.5|1015.5|1013.5|1013|107602
1617695100000|2021-04-06 07:45:00|1014|1013.5|1011.5|1011|1014.5|1013.5|1009.5|1009|354219
1617695400000|2021-04-06 07:50:00|1011|1010.5|1007.5|1007|1011.5|1011|1006.5|1006|303850
1617695700000|2021-04-06 07:55:00|1007|1006.5|1013.5|1013|1013.5|1013|1007|1006.5|238389
1617696000000|2021-04-06 08:00:00|1013|1012.5|1016|1015.5|1017|1016|1012.5|1012|151317
1617696300000|2021-04-06 08:05:00|1015.5|1015|1013|1012|1016|1015.5|1012.5|1012|216631
1617696600000|2021-04-06 08:10:00|1012.5|1012.5|1015|1014.5|1017|1016.5|1012|1011.5|372114
1617696900000|2021-04-06 08:15:00|1015.5|1015|1016.5|1016|1017|1016.5|1015|1014.5|239873
1617697200000|2021-04-06 08:20:00|1016|1015.5|1015|1014.5|1016.5|1016|1013|1012.5|216929
1617697500000|2021-04-06 08:25:00|1014.5|1014|1015|1014|1015.5|1015|1014|1013.5|176729
1617697800000|2021-04-06 08:30:00|1014.5|1014.5|1015|1014.5|1015.5|1015|1012.5|1012|301436
1617698100000|2021-04-06 08:35:00|1015.5|1015|1015|1014.5|1016|1015|1014.5|1014|230404
1617698400000|2021-04-06 08:40:00|1015.5|1015|1017|1016.5|1017|1016.5|1015|1014.5|101227
1617698700000|2021-04-06 08:45:00|1017.5|1017|1021|1020.5|1021.5|1021|1016.5|1016|316541
1617699000000|2021-04-06 08:50:00|1021.5|1020|1020|1019|1021.5|1020|1018.5|1018|264896
1617699300000|2021-04-06 08:55:00|1020.5|1019.5|1022|1021.5|1023|1022|1020.5|1019.5|162765
1617699600000|2021-04-06 09:00:00|1022.5|1022|1021.5|1021|1022.5|1022|1021|1020.5|136435
1617699900000|2021-04-06 09:05:00|1022|1021.5|1026|1025.5|1026.5|1026|1021.5|1021|276470
1617700200000|2021-04-06 09:10:00|1025.5|1025|1022|1021.5|1026|1025.5|1021.5|1021|184629
1617700500000|2021-04-06 09:15:00|1021.5|1021|1020.5|1020|1022|1021.5|1019.5|1019|228417
1617700800000|2021-04-06 09:20:00|1020|1019.5|1019.5|1019|1021|1020.5|1019.5|1019|169174
1617701100000|2021-04-06 09:25:00|1019|1018.5|1021.5|1021|1022|1021.5|1019|1018.5|226914
1617701400000|2021-04-06 09:30:00|1021|1020.5|1023|1022.5|1023|1022.5|1021|1020.5|128323
1617701700000|2021-04-06 09:35:00|1023.5|1023|1029|1028.5|1029.5|1028.5|1023.5|1023|152546
1617702000000|2021-04-06 09:40:00|1029.5|1029|1030|1029.5|1031|1030|1029.5|1029|126623
1617702300000|2021-04-06 09:45:00|1030.5|1030|1031.5|1031|1032.5|1032|1030.5|1030|200373
1617702600000|2021-04-06 09:50:00|1031|1030.5|1031|1030.5|1031.5|1031|1027.5|1027|253969
1617702900000|2021-04-06 09:55:00|1030.5|1030|1030|1029.5|1032|1031|1029.5|1029|213850
1617703200000|2021-04-06 10:00:00|1030.5|1030|1029.5|1029|1031.5|1031|1026.5|1026|482003
1617703500000|2021-04-06 10:05:00|1029|1028.5|1030|1029.5|1030.5|1030|1028.5|1028|109715
1617703800000|2021-04-06 10:10:00|1030.5|1030|1034|1033.5|1034|1033.5|1030|1029.5|175924
1617704100000|2021-04-06 10:15:00|1033.5|1033|1034|1033.5|1036|1035.5|1032.5|1032|431080
1617704400000|2021-04-06 10:20:00|1033.5|1033|1032|1031.5|1033.5|1033|1031.5|1031|345595
1617704700000|2021-04-06 10:25:00|1032.5|1032|1033|1032.5|1033|1032.5|1030.5|1030|226325
1617705000000|2021-04-06 10:30:00|1032.5|1032|1032.5|1032|1034.5|1034|1031.5|1030.5|249119
1617705300000|2021-04-06 10:35:00|1032|1031.5|1029|1028.5|1032.5|1032|1028.5|1028|219773
1617705600000|2021-04-06 10:40:00|1029.5|1029|1026.5|1025.5|1029.5|1029|1023.5|1023|181288
1617705900000|2021-04-06 10:45:00|1026|1025|1025.5|1025|1026|1025.5|1023|1022.5|85155
1617706200000|2021-04-06 10:50:00|1026|1025.5|1027|1026.5|1027|1026.5|1025|1024.5|90616
1617706500000|2021-04-06 10:55:00|1026.5|1026|1026|1025.5|1027|1026.5|1024.5|1024|138788
1617706800000|2021-04-06 11:00:00|1025.5|1025|1025|1024.5|1027|1026|1024.5|1024|65312
1617707100000|2021-04-06 11:05:00|1025.5|1025|1028|1027.5|1028|1027.5|1025.5|1025|206413
1617707400000|2021-04-06 11:10:00|1028.5|1028|1024|1023.5|1028.5|1028|1024|1023.5|594793
1617707700000|2021-04-06 11:15:00|1024.5|1024|1024.5|1024|1025|1024.5|1023.5|1023|286354
1617708000000|2021-04-06 11:20:00|1025|1024.5|1022|1021.5|1025|1024.5|1021.5|1021|139698
1617708300000|2021-04-06 11:25:00|1022.5|1022|1020.5|1020|1022.5|1022|1020.5|1020|145826
1617708600000|2021-04-06 11:30:00|1021|1020.5|1020.5|1020|1022|1021.5|1019.5|1019|226191
1617708900000|2021-04-06 11:35:00|1020|1019.5|1025|1024.5|1025.5|1025|1020|1019.5|189665
1617709200000|2021-04-06 11:40:00|1026|1025.5|1026|1025.5|1026.5|1026|1023.5|1023|255414
1617709500000|2021-04-06 11:45:00|1026.5|1026|1025|1024.5|1027.5|1027|1025|1024.5|274469
1617709800000|2021-04-06 11:50:00|1025.5|1025|1025|1024.5|1025.5|1025|1023.5|1023|128217
1617710100000|2021-04-06 11:55:00|1024.5|1024|1025|1024.5|1025.5|1025|1024.5|1024|69977
1617710400000|2021-04-06 12:00:00|1024.5|1024|1025.5|1025|1027|1026.5|1023.5|1023|148154
1617710700000|2021-04-06 12:05:00|1025|1024.5|1026|1025.5|1026.5|1026|1024|1023.5|189355
1617711000000|2021-04-06 12:10:00|1026.5|1026|1024|1023.5|1026.5|1026|1024|1023.5|83147
1617711300000|2021-04-06 12:15:00|1023.5|1023|1024.5|1024|1025|1024.5|1023.5|1023|108942
1617711600000|2021-04-06 12:20:00|1024|1023.5|1023.5|1023|1024.5|1024|1023.5|1023|60309
1617711900000|2021-04-06 12:25:00|1024|1023.5|1024|1023.5|1024|1023.5|1023|1022.5|151035
1617712200000|2021-04-06 12:30:00|1023.5|1023|1022.5|1022|1024.5|1023.5|1022.5|1022|247543
1617712500000|2021-04-06 12:35:00|1022|1021.5|1021|1020.5|1022|1021.5|1019|1018.5|168162
1617712800000|2021-04-06 12:40:00|1020.5|1020|1019|1018.5|1021|1020.5|1019|1018.5|259587
1617713100000|2021-04-06 12:45:00|1018.5|1018|1018|1017.5|1019|1018.5|1017|1016.5|303521
1617713400000|2021-04-06 12:50:00|1017.5|1017|1016.5|1016|1018|1017.5|1016.5|1016|166312
1617713700000|2021-04-06 12:55:00|1016|1015.5|1016|1015.5|1016.5|1016|1015|1014.5|619945
1617714000000|2021-04-06 13:00:00|1016.5|1015|1015|1014.5|1016.5|1016|1014.5|1014|799811
1617714300000|2021-04-06 13:05:00|1015.5|1015|1015|1014.5|1016|1015.5|1014.5|1014|117183
1617714600000|2021-04-06 13:10:00|1014.5|1014|1015|1014.5|1015|1014.5|1014|1013.5|189564
1617714900000|2021-04-06 13:15:00|1014.5|1014|1013|1012.5|1016|1015.5|1013|1012.5|286005
1617715200000|2021-04-06 13:20:00|1012.5|1012|1014.5|1014|1015.5|1015|1012.5|1012|251885
1617715500000|2021-04-06 13:25:00|1015|1014.5|1015.5|1015|1015.5|1015|1014.5|1014|204397
1617715800000|2021-04-06 13:30:00|1015|1014.5|1016|1015.5|1017|1016.5|1013.5|1012.5|851290
1617716100000|2021-04-06 13:35:00|1016.5|1016|1016|1015.5|1017|1016.5|1016|1015.5|287077
1617716400000|2021-04-06 13:40:00|1015.5|1015|1014.5|1014|1016|1015.5|1010.5|1010|825343
1617716700000|2021-04-06 13:45:00|1015|1014.5|1015|1014.5|1015|1014.5|1013|1012.5|400465
1617717000000|2021-04-06 13:50:00|1015.5|1015|1015|1014.5|1015.5|1015|1014.5|1014|201457
1617717300000|2021-04-06 13:55:00|1014.5|1014|1015|1014.5|1015|1014.5|1013.5|1013|268721
1617717600000|2021-04-06 14:00:00|1014.5|1014|1015|1014.5|1015.5|1015|1014|1013.5|261987
1617717900000|2021-04-06 14:05:00|1015.5|1015|1015.5|1015|1016|1015.5|1013|1012.5|297636
1617718200000|2021-04-06 14:10:00|1015|1014.5|1014.5|1014|1015.5|1015|1013.5|1013|741925
1617718500000|2021-04-06 14:15:00|1014|1013.5|1015|1014.5|1015.5|1015|1013.5|1013|375375
1617718800000|2021-04-06 14:20:00|1014.5|1014|1014|1013.5|1015.5|1014.5|1013.5|1013|524160
1617719100000|2021-04-06 14:25:00|1013.5|1013|1017|1016.5|1018|1017.5|1013.5|1013|549284
1617719400000|2021-04-06 14:30:00|1017.5|1017|1017.5|1017|1018.5|1018|1015|1014.5|333837
1617719700000|2021-04-06 14:35:00|1017|1016.5|1016|1015.5|1017.5|1017|1015.5|1015|328594
1617720000000|2021-04-06 14:40:00|1015.5|1015|1015|1014.5|1016.5|1016|1015|1014.5|231112
1617720300000|2021-04-06 14:45:00|1015.5|1015|1015.5|1015|1017|1016.5|1015.5|1015|231106
1617720600000|2021-04-06 14:50:00|1016|1015.5|1014.5|1014|1017|1016.5|1014|1013.5|441138
1617720900000|2021-04-06 14:55:00|1015|1014.5|1014.5|1014|1015.5|1015|1014.5|1014|422939
1617721200000|2021-04-06 15:00:00|1014|1013.5|1016.5|1016|1017.5|1017|1014|1013.5|360964
1617721500000|2021-04-06 15:05:00|1016|1015.5|1015.5|1015|1016.5|1016|1015|1014.5|360020
1617721800000|2021-04-06 15:10:00|1015|1014.5|1014.5|1014|1015.5|1015|1014|1013.5|264063
1617722100000|2021-04-06 15:15:00|1015|1014.5|1015.5|1015|1015.5|1015|1009.5|1009|728818
1617778800000|2021-04-07 07:00:00|1021.5|1000.5|1011|1009.5|1021.5|1014|1007.5|1000.5|761949
1617779100000|2021-04-07 07:05:00|1011.5|1010|1015|1014.5|1015|1014.5|1010|1009|229061
1617779400000|2021-04-07 07:10:00|1014.5|1014|1018|1017|1018|1017|1012|1011|229804
1617779700000|2021-04-07 07:15:00|1018.5|1017.5|1019|1018.5|1020.5|1020|1017.5|1017|285673
1617780000000|2021-04-07 07:20:00|1018.5|1018|1015|1014|1019|1018.5|1013.5|1012.5|224171
1617780300000|2021-04-07 07:25:00|1015.5|1014.5|1017|1016|1017|1016.5|1015|1014.5|105857
1617780600000|2021-04-07 07:30:00|1016.5|1016.5|1014|1013.5|1018.5|1017.5|1013|1012.5|294399
1617780900000|2021-04-07 07:35:00|1013.5|1013|1015|1014.5|1015|1014.5|1013|1012.5|256213
1617781200000|2021-04-07 07:40:00|1014.5|1014|1014.5|1014|1015|1014.5|1013|1012.5|136418
1617781500000|2021-04-07 07:45:00|1014|1013.5|1014|1013.5|1015|1014.5|1013.5|1013|309887
1617781800000|2021-04-07 07:50:00|1014.5|1014|1015|1014.5|1015.5|1015|1014|1013.5|142168
1617782100000|2021-04-07 07:55:00|1015.5|1015|1014.5|1014|1015.5|1015|1014.5|1014|106383
1617782400000|2021-04-07 08:00:00|1014|1013.5|1011.5|1011|1014.5|1014|1011.5|1011|257521
1617782700000|2021-04-07 08:05:00|1011|1010.5|1008.5|1007.5|1011.5|1011|1007|1006.5|302654
1617783000000|2021-04-07 08:10:00|1008|1007|1009|1008.5|1009.5|1009|1005|1004.5|278340
1617783300000|2021-04-07 08:15:00|1008|1007.5|1006.5|1006|1008.5|1008|1005|1004.5|418362
1617783600000|2021-04-07 08:20:00|1007|1006.5|1006|1005.5|1007.5|1007|1005|1004.5|275105
1617783900000|2021-04-07 08:25:00|1005.5|1005|1006.5|1006|1007|1006.5|1005.5|1004.5|92512
1617784200000|2021-04-07 08:30:00|1006|1005.5|1005.5|1005|1006.5|1006|1004.5|1004|199150
1617784500000|2021-04-07 08:35:00|1006|1005.5|1005.5|1005|1007|1006.5|1005.5|1005|153132
1617784800000|2021-04-07 08:40:00|1006|1005.5|1006|1005.5|1006|1005.5|1005.5|1005|39031
1617785100000|2021-04-07 08:45:00|1005.5|1005|1006|1005.5|1006.5|1006|1005|1004.5|144754
1617785400000|2021-04-07 08:50:00|1005.5|1005|1005.5|1005|1006.5|1006|1005|1004.5|92036
1617785700000|2021-04-07 08:55:00|1006|1005.5|1004.5|1004|1006|1005.5|1004|1003.5|141710
1617786000000|2021-04-07 09:00:00|1005|1004.5|1006|1005.5|1006.5|1006|1005|1004.5|166153
1617786300000|2021-04-07 09:05:00|1005.5|1005|1005.5|1005|1006|1005.5|1005|1004.5|140738
1617786600000|2021-04-07 09:10:00|1005|1004.5|1007|1006.5|1008|1007.5|1005|1004.5|133978
1617786900000|2021-04-07 09:15:00|1007.5|1007|1006.5|1006|1007.5|1007|1006|1005.5|89758
1617787200000|2021-04-07 09:20:00|1006|1005.5|1007.5|1007|1008|1007.5|1006|1005.5|130815
1617787500000|2021-04-07 09:25:00|1008|1007.5|1007.5|1007|1008|1007.5|1007|1006.5|28342
1617787800000|2021-04-07 09:30:00|1007|1006.5|1009.5|1009|1010|1009.5|1007|1006.5|142186
1617788100000|2021-04-07 09:35:00|1010|1009.5|1011.5|1011|1011.5|1011|1010|1009|153493
1617788400000|2021-04-07 09:40:00|1011|1010.5|1009.5|1009|1011.5|1011|1009|1008.5|90618
1617788700000|2021-04-07 09:45:00|1009|1008.5|1009.5|1009|1009.5|1009|1009|1008.5|41821
1617789000000|2021-04-07 09:50:00|1010|1009.5|1008.5|1008|1011.5|1011|1008|1007.5|257138
1617789300000|2021-04-07 09:55:00|1009|1008.5|1008|1007.5|1009.5|1009|1008|1007.5|57268
1617789600000|2021-04-07 10:00:00|1008.5|1008|1008|1007.5|1009|1008.5|1008|1007.5|52025
1617789900000|2021-04-07 10:05:00|1008.5|1008|1008|1007.5|1009.5|1009|1008|1007.5|83616
1617790200000|2021-04-07 10:10:00|1008.5|1008|1008.5|1008|1009|1008.5|1008|1007.5|101258
1617790500000|2021-04-07 10:15:00|1008|1007.5|1010.5|1009.5|1010.5|1009.5|1008|1007.5|67260
1617790800000|2021-04-07 10:20:00|1010|1010|1009.5|1009|1011.5|1010.5|1009|1008.5|86192
1617791100000|2021-04-07 10:25:00|1009|1008.5|1011|1010.5|1011|1010.5|1009|1008.5|94026
1617791400000|2021-04-07 10:30:00|1010.5|1010|1013|1012.5|1013.5|1013|1010|1009.5|200077
1617791700000|2021-04-07 10:35:00|1012.5|1012|1012|1011.5|1013|1012.5|1011|1010.5|114978
1617792000000|2021-04-07 10:40:00|1012.5|1012|1012.5|1012|1012.5|1012|1012|1011.5|42970
1617792300000|2021-04-07 10:45:00|1012|1011.5|1012|1011.5|1012.5|1012|1011.5|1011|64521
1617792600000|2021-04-07 10:50:00|1012.5|1012|1012|1011.5|1012.5|1012|1012|1011.5|59298
1617792900000|2021-04-07 10:55:00|1011.5|1011|1010.5|1010|1011.5|1011|1010.5|1010|115204
1617793200000|2021-04-07 11:00:00|1011|1010.5|1012|1011.5|1012|1011.5|1011|1010.5|73663
1617793500000|2021-04-07 11:05:00|1011.5|1011|1012|1011.5|1012.5|1012|1011|1010.5|129413
1617793800000|2021-04-07 11:10:00|1011.5|1011|1011.5|1011|1012|1011.5|1011|1010.5|76660
1617794100000|2021-04-07 11:15:00|1012|1011.5|1011|1010.5|1012|1011.5|1011|1010.5|86014
1617794400000|2021-04-07 11:20:00|1010.5|1010|1011|1010.5|1011.5|1011|1010.5|1010|84680
1617794700000|2021-04-07 11:25:00|1011.5|1011|1011|1010.5|1012|1011.5|1011|1010.5|74383
1617795000000|2021-04-07 11:30:00|1011.5|1011|1014|1013.5|1014|1013.5|1011|1010.5|70530
1617795300000|2021-04-07 11:35:00|1013.5|1013|1013.5|1013|1014|1013.5|1013|1012.5|67839
1617795600000|2021-04-07 11:40:00|1013|1012.5|1011.5|1011|1013|1012.5|1011.5|1010.5|155030
1617795900000|2021-04-07 11:45:00|1012|1010.5|1011.5|1011|1012.5|1012|1011.5|1010.5|48121
1617796200000|2021-04-07 11:50:00|1012|1011.5|1012|1011.5|1012.5|1012|1012|1011.5|38146
1617796500000|2021-04-07 11:55:00|1011.5|1011|1012|1011.5|1012.5|1012|1011.5|1011|98613
1617796800000|2021-04-07 12:00:00|1011.5|1011|1013|1012.5|1013|1012.5|1011.5|1011|56312
1617797100000|2021-04-07 12:05:00|1013.5|1013|1012.5|1012|1014|1013.5|1012.5|1012|80960
1617797400000|2021-04-07 12:10:00|1013|1012.5|1012|1011.5|1013.5|1013|1012|1011.5|53570
1617797700000|2021-04-07 12:15:00|1011.5|1011|1011|1010.5|1012|1011.5|1010.5|1010|206857
1617798000000|2021-04-07 12:20:00|||||||||4333
1617798300000|2021-04-07 12:25:00|1010.5|1010|1010|1009.5|1011|1010.5|1009.5|1009|149287
1617798600000|2021-04-07 12:30:00|1010.5|1010|1009|1008.5|1010.5|1010|1008.5|1008|115841
1617798900000|2021-04-07 12:35:00|1009.5|1009|1009.5|1009|1009.5|1009|1008.5|1008|95585
1617799200000|2021-04-07 12:40:00|1009|1008.5|1009.5|1009|1010|1009.5|1009|1008.5|108179
1617799500000|2021-04-07 12:45:00|1009|1008.5|1009.5|1009|1009.5|1009|1008|1007.5|134244
1617799800000|2021-04-07 12:50:00|1009|1008.5|1009.5|1009|1009.5|1009|1008.5|1008|112217
1617800100000|2021-04-07 12:55:00|1009|1008.5|1010|1009.5|1010|1009.5|1008|1007.5|208202
1617800400000|2021-04-07 13:00:00|1009.5|1009|1009.5|1009|1010|1009.5|1009.5|1009|49270
1617800700000|2021-04-07 13:05:00|1010|1009.5|1010.5|1010|1010.5|1010|1010|1009.5|115190
1617801000000|2021-04-07 13:10:00|1011|1010.5|1010|1009.5|1011.5|1011|1010|1009.5|162210
1617801300000|2021-04-07 13:15:00|1010.5|1010|1010.5|1010|1011|1010.5|1010.5|1010|104577
1617801600000|2021-04-07 13:20:00|1010|1009.5|1011.5|1011|1012|1011.5|1009.5|1009|156704
1617801900000|2021-04-07 13:25:00|1012|1011.5|1012|1011.5|1012.5|1012|1011.5|1011|121757
1617802200000|2021-04-07 13:30:00|1012.5|1012|1015.5|1015|1017|1016.5|1012|1011.5|550283
1617802500000|2021-04-07 13:35:00|1016|1015.5|1013.5|1013|1016.5|1016|1012.5|1012|260325
1617802800000|2021-04-07 13:40:00|1013|1012.5|1011|1010.5|1013|1012.5|1011|1010.5|114562
1617803100000|2021-04-07 13:45:00|1011.5|1011|1013|1012.5|1013.5|1012.5|1010.5|1010|198159
1617803400000|2021-04-07 13:50:00|1012.5|1012|1011.5|1011|1012.5|1012|1011|1010.5|104726
1617803700000|2021-04-07 13:55:00|1011|1010.5|1011|1010.5|1011.5|1011|1010|1009.5|254441
1617804000000|2021-04-07 14:00:00|1011.5|1011|1012.5|1012|1012.5|1012|1010|1009.5|176768
1617804300000|2021-04-07 14:05:00|1012|1011.5|1010.5|1010|1012|1011.5|1010.5|1010|57570
1617804600000|2021-04-07 14:10:00|1011|1010.5|1010|1009.5|1011|1010.5|1010|1009.5|146873
1617804900000|2021-04-07 14:15:00|1010.5|1010|1009|1008|1010.5|1010|1008|1007.5|316952
1617805200000|2021-04-07 14:20:00|1008.5|1008.5|1009|1008.5|1009|1008.5|1007|1006.5|340764
1617805500000|2021-04-07 14:25:00|1008.5|1008|1008.5|1008|1008.5|1008|1008|1007.5|95904
1617805800000|2021-04-07 14:30:00|1008|1007.5|1010.5|1010|1010.5|1010|1008|1007.5|232570
1617806100000|2021-04-07 14:35:00|1010|1009.5|1010|1009.5|1010.5|1010|1009|1008.5|227819
1617806400000|2021-04-07 14:40:00|1010.5|1010|1010.5|1010|1010.5|1010|1010|1009.5|130727
1617806700000|2021-04-07 14:45:00|1011|1010.5|1012.5|1012|1012.5|1012|1010|1009.5|283291
1617807000000|2021-04-07 14:50:00|1013|1012.5|1013|1012|1015|1014|1012.5|1012|215367
1617807300000|2021-04-07 14:55:00|1012.5|1012.5|1011.5|1011|1013.5|1013|1011.5|1011|268177
1617807600000|2021-04-07 15:00:00|1011|1010.5|1010.5|1010|1011|1010.5|1010|1009.5|269348
1617807900000|2021-04-07 15:05:00|1010|1009.5|1011.5|1011|1012|1011.5|1009.5|1009|292466
1617808200000|2021-04-07 15:10:00|1012|1011.5|1011.5|1011|1012|1011.5|1009.5|1009|440664
1617808500000|2021-04-07 15:15:00|1011|1010.5|1009.5|1009|1011|1010.5|1009.5|1009|303929
1617865200000|2021-04-08 07:00:00|1020.5|1002.5|1012|1011|1024.5|1014.5|1010|1002.5|363265
1617865500000|2021-04-08 07:05:00|1012.5|1011.5|1015|1014|1015|1014.5|1010|1009.5|84515
1617865800000|2021-04-08 07:10:00|1015.5|1014.5|1012.5|1012|1017|1016.5|1012.5|1012|186438
1617866100000|2021-04-08 07:15:00|1012|1011.5|1013|1012|1013|1012.5|1010.5|1010|106935
1617866400000|2021-04-08 07:20:00|1012.5|1011.5|1012.5|1012|1014|1013.5|1011.5|1011|147304
1617866700000|2021-04-08 07:25:00|1013|1012.5|1012|1011.5|1013|1012.5|1011.5|1011|133511
1617867000000|2021-04-08 07:30:00|1011.5|1011|1012|1011.5|1012|1011.5|1009.5|1009|214960
1617867300000|2021-04-08 07:35:00|1012.5|1012|1011.5|1011|1013|1012.5|1011|1010.5|74315
1617867600000|2021-04-08 07:40:00|1011|1010.5|1012|1011.5|1012.5|1012|1010.5|1010|61849
1617867900000|2021-04-08 07:45:00|1011.5|1011|1012|1011.5|1012.5|1012|1011|1010.5|116898
1617868200000|2021-04-08 07:50:00|1012.5|1012|1012.5|1012|1013.5|1013|1010.5|1010|279135
1617868500000|2021-04-08 07:55:00|1012|1011.5|1013|1012|1013.5|1013|1012|1011.5|81879
1617868800000|2021-04-08 08:00:00|1012.5|1011.5|1012|1011.5|1013|1012.5|1012|1011.5|72474
1617869100000|2021-04-08 08:05:00|1011.5|1011|1010|1009.5|1011.5|1011|1009.5|1009|115401
1617869400000|2021-04-08 08:10:00|1009.5|1009|1010.5|1010|1010.5|1010|1009.5|1009|143730
1617869700000|2021-04-08 08:15:00|1010|1009.5|1011.5|1011|1012|1011.5|1009.5|1009|100775
1617870000000|2021-04-08 08:20:00|1011|1010.5|1011|1010.5|1011.5|1011|1009.5|1009|137085
1617870300000|2021-04-08 08:25:00|1010.5|1010|1009.5|1009|1011|1010.5|1009.5|1008.5|107221
1617870600000|2021-04-08 08:30:00|1010|1009.5|1009.5|1009|1010|1009.5|1009.5|1009|40938
1617870900000|2021-04-08 08:35:00|1009|1008.5|1008.5|1008|1009|1008.5|1008|1007.5|115053
1617871200000|2021-04-08 08:40:00|1009|1008.5|1008|1007.5|1009.5|1009|1008|1007.5|39627
1617871500000|2021-04-08 08:45:00|1007.5|1007|1009.5|1008.5|1009.5|1009|1007.5|1007|92996
1617871800000|2021-04-08 08:50:00|1009|1009|1009.5|1009|1010|1009.5|1009|1008.5|152033
1617872100000|2021-04-08 08:55:00|1009|1008.5|1007|1006|1010|1009.5|1006.5|1006|185411
1617872400000|2021-04-08 09:00:00|1006.5|1006.5|1009|1008.5|1009|1008.5|1006.5|1006|61059
1617872700000|2021-04-08 09:05:00|1008.5|1008|1009.5|1009|1010|1009.5|1007.5|1007|40763
1617873000000|2021-04-08 09:10:00|1009|1008.5|1009.5|1009|1010|1009.5|1009|1008|62491
1617873300000|2021-04-08 09:15:00|1010|1009.5|1009.5|1009|1010|1009.5|1009|1008.5|136644
1617873600000|2021-04-08 09:20:00|1009|1008.5|1009.5|1009|1009.5|1009|1009|1008.5|56748
1617873900000|2021-04-08 09:25:00|1009|1008.5|1008.5|1008|1009.5|1009|1008|1007.5|89208
1617874200000|2021-04-08 09:30:00|1008|1007.5|1009.5|1009|1009.5|1009|1008|1007.5|53830
1617874500000|2021-04-08 09:35:00|1009|1008.5|1009|1008.5|1010|1009.5|1008.5|1008|116969
1617874800000|2021-04-08 09:40:00|1008.5|1008|1008|1007.5|1009|1008.5|1008|1007.5|89011
1617875100000|2021-04-08 09:45:00|1008.5|1008|1009|1008.5|1009|1008.5|1008.5|1007.5|79801
1617875400000|2021-04-08 09:50:00|1008.5|1008|1008.5|1008|1009.5|1009|1008|1007.5|122857
1617875700000|2021-04-08 09:55:00|1009|1008.5|1008.5|1008|1009|1008.5|1008.5|1008|60332
1617876000000|2021-04-08 10:00:00|1009|1008.5|1009|1008.5|1010|1009.5|1008.5|1008|80344
1617876300000|2021-04-08 10:05:00|1008.5|1008|1007.5|1007|1009|1008|1007.5|1007|42154
1617876600000|2021-04-08 10:10:00|1007|1006.5|1007.5|1007|1007.5|1007|1006.5|1006|74537
1617876900000|2021-04-08 10:15:00|1007|1006.5|1006.5|1006|1007|1006.5|1006|1005|64837
1617877200000|2021-04-08 10:20:00|1007|1006.5|1006.5|1006|1007|1006.5|1006.5|1006|22922
1617877500000|2021-04-08 10:25:00|||||||||8620
1617877800000|2021-04-08 10:30:00|1007|1006.5|1007|1006.5|1007.5|1007|1007|1006.5|110211
1617878100000|2021-04-08 10:35:00|1006.5|1006|1006|1005.5|1007|1006.5|1005.5|1005|60729
1617878400000|2021-04-08 10:40:00|1005.5|1005|1005.5|1005|1005.5|1005|1005.5|1005|11002
1617878700000|2021-04-08 10:45:00|1005|1004.5|1005.5|1005|1006|1005.5|1004.5|1004|147468
1617879000000|2021-04-08 10:50:00|1006|1005.5|1005.5|1005|1006|1005.5|1005.5|1005|37491
1617879300000|2021-04-08 10:55:00|1005|1004.5|1005|1004.5|1005.5|1005|1004.5|1004|145337
1617879600000|2021-04-08 11:00:00|1005.5|1005|1006|1005.5|1006|1005.5|1005.5|1005|34490
1617879900000|2021-04-08 11:05:00|1005.5|1005|1007|1006.5|1007|1006.5|1005.5|1005|80715
1617880200000|2021-04-08 11:10:00|1006.5|1006|1006.5|1006|1007|1006.5|1005|1004.5|88810
1617880500000|2021-04-08 11:15:00|1006|1005.5|1006|1005.5|1006.5|1006|1005.5|1005|45387
1617880800000|2021-04-08 11:20:00|1005.5|1005|1005.5|1005|1006|1005.5|1005.5|1005|46898
1617881100000|2021-04-08 11:25:00|1005|1004.5|1003|1002.5|1005|1004.5|1003|1002.5|115633
1617881400000|2021-04-08 11:30:00|1003.5|1003|1004|1003.5|1004.5|1004|1003.5|1003|87307
1617881700000|2021-04-08 11:35:00|1004.5|1004|1005|1004.5|1005.5|1005|1004|1003.5|79029
1617882000000|2021-04-08 11:40:00|1005.5|1005|1005|1004.5|1006|1005.5|1005|1004.5|70288
1617882300000|2021-04-08 11:45:00|1004.5|1004|1006|1005.5|1006|1005.5|1004.5|1004|105018
1617882600000|2021-04-08 11:50:00|1005.5|1005|1006|1005.5|1006|1005.5|1005|1004.5|36218
1617882900000|2021-04-08 11:55:00|1006.5|1006|1006|1005.5|1006.5|1006|1005.5|1005|81224
1617883200000|2021-04-08 12:00:00|1006.5|1006|1006|1005.5|1006.5|1006|1006|1005.5|40307
1617883500000|2021-04-08 12:05:00|1006.5|1006|1006.5|1006|1006.5|1006|1005.5|1005|91939
1617883800000|2021-04-08 12:10:00|1006|1005.5|1006|1005.5|1006.5|1006|1006|1005.5|19502
1617884100000|2021-04-08 12:15:00|1006.5|1006|1006|1005.5|1006.5|1006|1005.5|1005|55396
1617884400000|2021-04-08 12:20:00|1005.5|1005|1005.5|1005|1006|1005.5|1005.5|1005|9438
1617884700000|2021-04-08 12:25:00|1005|1004.5|1005.5|1005|1005.5|1005|1005|1004.5|59345
1617885000000|2021-04-08 12:30:00|1005|1004.5|1004.5|1004|1005.5|1005|1004.5|1004|83398
1617885300000|2021-04-08 12:35:00|1005|1004.5|1005|1004.5|1005.5|1005|1004.5|1004|89369
1617885600000|2021-04-08 12:40:00|||||||||16845
1617885900000|2021-04-08 12:45:00|1005.5|1005|1006|1005.5|1007|1006.5|1005.5|1005|155760
1617886200000|2021-04-08 12:50:00|1006.5|1006|1006.5|1006|1006.5|1006|1006|1005.5|45640
1617886500000|2021-04-08 12:55:00|1006|1005.5|1006|1005.5|1006.5|1006|1006|1005|44378
1617886800000|2021-04-08 13:00:00|1005.5|1005|1006|1005.5|1007.5|1007|1005.5|1005|135650
1617887100000|2021-04-08 13:05:00|1006.5|1006|1006.5|1006|1007|1006.5|1006|1005.5|64740
1617887400000|2021-04-08 13:10:00|1006|1005.5|1007.5|1007|1007.5|1007|1006|1005.5|51111
1617887700000|2021-04-08 13:15:00|1007|1006.5|1008|1007.5|1008.5|1008|1007|1006.5|77540
1617888000000|2021-04-08 13:20:00|1008.5|1008|1009.5|1009|1009.5|1009|1008|1007.5|94546
1617888300000|2021-04-08 13:25:00|1009|1008.5|1009.5|1009|1010|1009.5|1009|1008.5|50877
1617888600000|2021-04-08 13:30:00|1009|1008.5|1007|1006.5|1009|1008.5|1006.5|1006|168949
1617888900000|2021-04-08 13:35:00|1007.5|1007|1007|1006.5|1008|1007.5|1006|1005.5|130007
1617889200000|2021-04-08 13:40:00|1006.5|1006|1007.5|1007|1008|1007.5|1006.5|1006|209007
1617889500000|2021-04-08 13:45:00|1007|1006.5|1005.5|1005|1007.5|1007|1004|1003.5|174816
1617889800000|2021-04-08 13:50:00|1005|1004.5|1006|1005.5|1007.5|1007|1005|1004.5|128591
1617890100000|2021-04-08 13:55:00|1006.5|1006|1006.5|1006|1006.5|1006|1005|1004.5|112942
1617890400000|2021-04-08 14:00:00|1007|1006.5|1006|1005.5|1007.5|1007|1005.5|1005|120774
1617890700000|2021-04-08 14:05:00|1005.5|1005|1005|1004.5|1005.5|1005|1003.5|1003|196248
1617891000000|2021-04-08 14:10:00|1004.5|1004|1004|1003.5|1005|1004.5|1003.5|1003|118072
1617891300000|2021-04-08 14:15:00|1004.5|1004|1005|1004|1005|1004.5|1004|1003.5|103331
1617891600000|2021-04-08 14:20:00|1004.5|1004.5|1004|1003.5|1004.5|1004.5|1003.5|1003|72869
1617891900000|2021-04-08 14:25:00|1003.5|1003|1004|1003.5|1004|1003.5|1003|1002.5|138350
1617892200000|2021-04-08 14:30:00|1003.5|1003|1003.5|1003|1003.5|1003|1002.5|1002|105789
1617892500000|2021-04-08 14:35:00|1003|1002.5|1005|1004|1005|1004.5|1003|1002.5|117550
1617892800000|2021-04-08 14:40:00|1004.5|1004.5|1006|1005.5|1006.5|1006|1004|1003.5|219058
1617893100000|2021-04-08 14:45:00|1006.5|1006|1006.5|1006|1007|1006.5|1006|1005.5|88532
1617893400000|2021-04-08 14:50:00|1007|1006.5|1007|1006.5|1007.5|1007|1006.5|1006|79346
1617893700000|2021-04-08 14:55:00|1007.5|1007|1007.5|1007|1008|1007.5|1006.5|1006|123535
1617894000000|2021-04-08 15:00:00|1008|1007.5|1008|1007.5|1008.5|1008|1008|1007.5|114991
1617894300000|2021-04-08 15:05:00|1008.5|1008|1008.5|1007.5|1008.5|1008|1007.5|1007|518544
1617894600000|2021-04-08 15:10:00|1008|1007|1005|1004.5|1008|1007|1005|1004.5|228817
1617894900000|2021-04-08 15:15:00|1004.5|1004|1004|1003.5|1006|1005.5|1003.5|1003|310823
1617951600000|2021-04-09 07:00:00|1015.5|997.8|993.6|992|1015.5|1007.5|992.4|991.2|1793192
1617951900000|2021-04-09 07:05:00|993.4|992.2|992.2|991.6|996|995.2|989.6|989.2|1037585
1617952200000|2021-04-09 07:10:00|992.4|991.4|993|992.4|997.8|997.4|992.4|991.4|275560
1617952500000|2021-04-09 07:15:00|993.2|992.6|995|994.6|996.6|996.2|992.2|992|331544
1617952800000|2021-04-09 07:20:00|995.2|994.8|995.4|995|997|996.4|993.6|993.2|303685
1617953100000|2021-04-09 07:25:00|995.6|995.2|991.4|991|996|995.6|990.6|990.4|332759
1617953400000|2021-04-09 07:30:00|991.2|991.2|992.8|992.4|993.4|993|990|989.8|552254
1617953700000|2021-04-09 07:35:00|993|992.6|994.6|994.4|996|995.8|992|991.8|297924
1617954000000|2021-04-09 07:40:00|994.8|994.6|993|992.6|995|994.8|991.8|991.6|151031
1617954300000|2021-04-09 07:45:00|992.8|992.8|992.4|992.2|992.8|992.8|990.4|990|423449
1617954600000|2021-04-09 07:50:00|992.6|992.4|994.8|994.6|994.8|994.6|992|991.8|275015
1617954900000|2021-04-09 07:55:00|994.6|994.4|993.6|993.2|995.4|995.2|993.4|993|157217
1617955200000|2021-04-09 08:00:00|993.8|993.4|992.2|991.8|994.2|994|992|991.8|252657
1617955500000|2021-04-09 08:05:00|992|992|990.4|990.2|992.2|992|990.4|990.2|268766
1617955800000|2021-04-09 08:10:00|990.2|990|990.2|990|990.6|990.4|989.4|989|369664
1617956100000|2021-04-09 08:15:00|990|989.8|990.4|990|990.6|990.4|989.6|989.4|105624
1617956400000|2021-04-09 08:20:00|990.8|990.2|991.4|991.2|993.4|993.2|990.8|990.2|358542
1617956700000|2021-04-09 08:25:00|991.2|991|990.2|990|991.2|991|989.6|989.4|332028
1617957000000|2021-04-09 08:30:00|990.4|990.2|991|990.8|992.6|992.2|990.4|990.2|192675
1617957300000|2021-04-09 08:35:00|991.2|991|989|988.8|992.4|992|989|988.8|344011
1617957600000|2021-04-09 08:40:00|988.8|988.6|989.8|989.6|990.6|990.2|988.6|988.4|340720
1617957900000|2021-04-09 08:45:00|989.6|989.4|989.4|989.2|990|989.8|988.8|988.6|271179
1617958200000|2021-04-09 08:50:00|989.2|989|989|988.8|989.6|989.4|988.8|988.6|116811
1617958500000|2021-04-09 08:55:00|989.2|989|988.4|988.2|990.4|990.2|988.4|988.2|223727
1617958800000|2021-04-09 09:00:00|988.2|988|987.8|987.6|988.2|988|986.8|986.6|325894
1617959100000|2021-04-09 09:05:00|987.6|987.4|986.6|986.4|987.6|987.4|986.2|986|147223
1617959400000|2021-04-09 09:10:00|986.4|986.2|985.2|985|986.4|986.2|985|984.6|379392
1617959700000|2021-04-09 09:15:00|985|984.8|983.2|983|985.2|985|982.8|982.4|167691
1617960000000|2021-04-09 09:20:00|983|982.8|981.6|981.4|983|982.8|981.2|981|324121
1617960300000|2021-04-09 09:25:00|981.4|981.2|980.4|980.2|981.8|981.6|979.8|979.6|866697
1617960600000|2021-04-09 09:30:00|980.2|980|979.6|979.4|980.4|980.2|979.4|979.2|102943
1617960900000|2021-04-09 09:35:00|979.4|979.2|976.6|976.2|980.2|980|976.2|976|322168
1617961200000|2021-04-09 09:40:00|976.4|976|977.4|977.2|977.6|977.4|975.6|975.4|207522
1617961500000|2021-04-09 09:45:00|977.6|977.4|973.8|973.4|977.8|977.6|973.6|973.4|544703
1617961800000|2021-04-09 09:50:00|974|973.6|977.4|977|977.6|977.4|973.4|973.2|361773
1617962100000|2021-04-09 09:55:00|977.6|977.2|978.2|977.8|978.6|978.4|977.2|977|122741
1617962400000|2021-04-09 10:00:00|978|978|978.4|978|978.8|978.4|977.6|977.4|256266
1617962700000|2021-04-09 10:05:00|978.2|977.8|978.4|978.2|978.8|978.6|977.6|977.4|170203
1617963000000|2021-04-09 10:10:00|978.6|978.4|978.2|978|978.8|978.4|978|977.8|227732
1617963300000|2021-04-09 10:15:00|978.4|978.2|978.6|978.4|978.6|978.4|977.6|977.4|69113
1617963600000|2021-04-09 10:20:00|978.4|978.2|980.6|980.4|980.6|980.4|978|977.8|104754
1617963900000|2021-04-09 10:25:00|980.4|980.2|979.6|979.4|980.4|980.2|979.6|979.4|110312
1617964200000|2021-04-09 10:30:00|979.4|979.2|980.2|980|981.4|981.2|979.4|979|96675
1617964500000|2021-04-09 10:35:00|980|979.8|982.8|982.6|982.8|982.6|979.8|979.6|54339
1617964800000|2021-04-09 10:40:00|983|982.8|980.4|980|983|982.8|980.2|980|105334
1617965100000|2021-04-09 10:45:00|980.6|980.2|980.8|980.4|981.2|981|980.4|980.2|81253
1617965400000|2021-04-09 10:50:00|981|980.6|983.4|983.2|983.4|983.2|980.2|980|234835
1617965700000|2021-04-09 10:55:00|983.6|983.4|982.4|982.2|983.6|983.4|981.4|981.2|198387
1617966000000|2021-04-09 11:00:00|982.6|982.4|982|981.6|982.6|982.4|981|980.8|110722
1617966300000|2021-04-09 11:05:00|981.8|981.4|982|981.8|982.2|982|981.2|981|114456
1617966600000|2021-04-09 11:10:00|982.2|981.6|983.4|983|983.4|983|981.8|981.6|119708
1617966900000|2021-04-09 11:15:00|983.6|983.2|985|984.8|985|984.8|983.6|983.2|107853
1617967200000|2021-04-09 11:20:00|984.8|984.6|985.4|985|985.8|985.6|983.8|983.6|148625
1617967500000|2021-04-09 11:25:00|985.2|984.8|985.4|985.2|985.6|985.4|984.4|984.2|114283
1617967800000|2021-04-09 11:30:00|985.2|985|985.4|985|985.6|985.4|985|984.8|91258
1617968100000|2021-04-09 11:35:00|985.6|985.2|985|984.6|985.8|985.4|984.8|984.6|87969
1617968400000|2021-04-09 11:40:00|985.2|984.8|985.8|985.6|985.8|985.6|985|984.8|170002
1617968700000|2021-04-09 11:45:00|986|985.8|986.8|986.4|987|986.6|985.2|985|157578
1617969000000|2021-04-09 11:50:00|987|986.6|986.2|985.8|987.4|987.2|986.2|985.8|66317
1617969300000|2021-04-09 11:55:00|986|985.6|985.2|985|986|985.8|985|984.8|100537
1617969600000|2021-04-09 12:00:00|985|984.8|984.4|984.2|985.2|985|984.2|984|80137
1617969900000|2021-04-09 12:05:00|984.6|984|983.6|983.4|984.8|984.6|983.6|983.4|131927
1617970200000|2021-04-09 12:10:00|983.4|983.2|982|981.8|983.8|983.6|981.8|981.6|189372
1617970500000|2021-04-09 12:15:00|981.8|981.6|982.2|981.8|982.2|982|981|980.8|113450
1617970800000|2021-04-09 12:20:00|982.4|982|982.8|982.4|982.8|982.6|981.6|981.4|46287
1617971100000|2021-04-09 12:25:00|982.6|982.6|982.8|982.4|983|982.8|982|981.8|123255
1617971400000|2021-04-09 12:30:00|982.6|982.2|983.6|983.2|984.2|984|982.4|982.2|66410
1617971700000|2021-04-09 12:35:00|983.4|983.4|982.2|981.8|983.6|983.4|982|981.8|130984
1617972000000|2021-04-09 12:40:00|982|982|981.2|980.8|982.4|982.2|981|980.8|226699
1617972300000|2021-04-09 12:45:00|981|980.6|980|979.8|981.2|981|978.4|978.2|430926
1617972600000|2021-04-09 12:50:00|979.8|979.4|979.4|979|980|979.8|978.8|978.6|125815
1617972900000|2021-04-09 12:55:00|979.6|979.2|979|978.6|979.6|979.4|978.2|978|131124
1617973200000|2021-04-09 13:00:00|979.2|978.8|979.4|979|979.8|979.6|977.2|977|300188
1617973500000|2021-04-09 13:05:00|979.2|979.2|978.4|978.2|979.4|979.2|978|977.8|282038
1617973800000|2021-04-09 13:10:00|978.2|978|978.6|978.4|979.4|979.2|977.8|977.6|218885
1617974100000|2021-04-09 13:15:00|978.4|978.2|978.4|978.2|979|978.8|978.4|978.2|138696
1617974400000|2021-04-09 13:20:00|978.6|978.4|980.2|979.8|983|982.8|978.4|978.2|414560
1617974700000|2021-04-09 13:25:00|980|979.6|980.8|980.4|980.8|980.6|979|978.6|211285
1617975000000|2021-04-09 13:30:00|981|980.6|982.4|982|983|982.6|979.2|979|503564
1617975300000|2021-04-09 13:35:00|982.2|981.8|981.6|981.2|983|982.8|981.2|981|259689
1617975600000|2021-04-09 13:40:00|981.4|981|980.4|980.2|982|981.8|980.2|980|184997
1617975900000|2021-04-09 13:45:00|980.2|980|980.8|980.6|981.4|981.2|980.2|980|194348
1617976200000|2021-04-09 13:50:00|981|980.8|983|982.6|983.2|983|980.6|980.4|615136
1617976500000|2021-04-09 13:55:00|983.2|982.8|981|980.8|983.6|983.4|980.6|980.4|224073
1617976800000|2021-04-09 14:00:00|981.2|980.6|981.8|981.6|981.8|981.6|980.6|980.4|188142
1617977100000|2021-04-09 14:05:00|982|981.8|981.2|981|983.4|983.2|980.6|980.4|258257
1617977400000|2021-04-09 14:10:00|981.4|981.2|980.6|980.2|981.4|981.2|980.2|980|133070
1617977700000|2021-04-09 14:15:00|980.4|980.4|980.4|980|980.8|980.6|980.2|980|185049
1617978000000|2021-04-09 14:20:00|980.6|980.2|980|979.8|981|980.8|979.4|979.2|750676
1617978300000|2021-04-09 14:25:00|980.2|980|980.4|980.2|981.4|981.2|979|978.8|395769
1617978600000|2021-04-09 14:30:00|980.2|980|979|978.6|980.4|980|978.8|978.6|463244
1617978900000|2021-04-09 14:35:00|978.8|978.8|980.6|980.2|981.2|981|978|977.8|391939
1617979200000|2021-04-09 14:40:00|980.4|980.4|980|979.8|980.6|980.4|979.6|979.4|271950
1617979500000|2021-04-09 14:45:00|979.8|979.6|980.6|980.2|980.6|980.4|979.8|979.6|215852
1617979800000|2021-04-09 14:50:00|980.4|980.4|981|980.8|981.4|981.2|980.4|980.2|234767
1617980100000|2021-04-09 14:55:00|980.8|980.6|980.8|980.6|981.4|981.2|980.6|980.4|208474
1617980400000|2021-04-09 15:00:00|981|980.8|981.8|981.6|982|981.6|980.6|980.4|216484
1617980700000|2021-04-09 15:05:00|982|981.8|982.4|982.2|983.6|983.4|982|981.8|282119
1617981000000|2021-04-09 15:10:00|982.2|982|984|983.8|985.8|985.4|982.2|982|275027
1617981300000|2021-04-09 15:15:00|984.2|984|983.2|982.8|984.8|984.6|982.4|981.6|248752
1618210800000|2021-04-12 07:00:00|991|977|976.6|976|991|985|976.6|976|232726
1618211100000|2021-04-12 07:05:00|976.4|975.6|973|972.8|976.6|976.2|972.4|972|424589
1618211400000|2021-04-12 07:10:00|973.2|973|973.6|973|977.4|976.8|972.6|972|262718
1618211700000|2021-04-12 07:15:00|973.4|973.2|971|970.8|974|973.4|969.2|969|437311
1618212000000|2021-04-12 07:20:00|971.2|971|972.8|972.4|972.8|972.6|968.8|968.4|298041
1618212300000|2021-04-12 07:25:00|973|972.6|973|972.6|974.8|974.4|972.4|972.2|222689
1618212600000|2021-04-12 07:30:00|972.8|972.8|973.8|973.4|974.6|974.2|972.4|972|193773
1618212900000|2021-04-12 07:35:00|974|973.6|975.6|975.2|976.6|976|974|973.6|149664
1618213200000|2021-04-12 07:40:00|975.4|975|975.4|975.2|976.8|976.4|974.8|974.6|112705
1618213500000|2021-04-12 07:45:00|975.2|975|976.6|976.2|977|976.8|975.2|975|84047
1618213800000|2021-04-12 07:50:00|976.4|976.4|978.2|977.6|978.2|978|975.2|975|144011
1618214100000|2021-04-12 07:55:00|978|977.8|976.2|975.8|978.2|977.8|975.4|975|146360
1618214400000|2021-04-12 08:00:00|976|976|977|976.6|977.6|977.2|975.8|975.4|81292
1618214700000|2021-04-12 08:05:00|977.2|976.8|977.8|977.4|978.4|978.2|977|976.6|83059
1618215000000|2021-04-12 08:10:00|978|977.6|978.2|977.8|979.2|978.8|977.8|977.4|88519
1618215300000|2021-04-12 08:15:00|978|978|977.2|977|978.4|978|977.2|977|75024
1618215600000|2021-04-12 08:20:00|977.4|977.2|975.2|974.8|977.8|977.6|974.4|974.2|174825
1618215900000|2021-04-12 08:25:00|975.4|975|974|973.6|975.6|975.4|973.8|973.6|57494
1618216200000|2021-04-12 08:30:00|973.8|973.8|974.8|974.4|975|974.8|973.8|973.6|110959
1618216500000|2021-04-12 08:35:00|974.6|974.6|977.2|977|978|977.8|974.6|974.4|129382
1618216800000|2021-04-12 08:40:00|977|976.8|976.8|976.4|977.2|977|976.2|976|71272
1618217100000|2021-04-12 08:45:00|976.6|976.6|976.4|976.2|977.2|977|976|975.8|63176
1618217400000|2021-04-12 08:50:00|976.6|976.4|977.2|977|978.4|978.2|976.6|976.4|272216
1618217700000|2021-04-12 08:55:00|977.4|977.2|977.2|976.8|977.4|977.2|976.2|976|139797
1618218000000|2021-04-12 09:00:00|977|976.6|976|975.8|977.2|976.6|975.8|975.6|56885
1618218300000|2021-04-12 09:05:00|976.2|976|977.4|977|977.4|977.2|975.8|975.6|90329
1618218600000|2021-04-12 09:10:00|977.2|976.8|975.6|975.4|977.2|977|975|974.8|164427
1618218900000|2021-04-12 09:15:00|975.8|975.2|978.2|978|978.4|978.2|975.8|975.2|51940
1618219200000|2021-04-12 09:20:00|978.4|978.2|979.6|979.4|979.6|979.4|978|977.8|164654
1618219500000|2021-04-12 09:25:00|979.4|979.2|978.4|978|982.2|981.8|978.2|977.6|393465
1618219800000|2021-04-12 09:30:00|978.6|978.2|976.4|976.2|978.8|978.6|975.8|975.4|118020
1618220100000|2021-04-12 09:35:00|976.2|976|976.6|976.4|977.4|977.2|976.2|976|96733
1618220400000|2021-04-12 09:40:00|976.4|976.2|975.4|975.2|976.6|976.4|975.2|975|75971
1618220700000|2021-04-12 09:45:00|975.2|975|974.8|974.6|975.4|975.2|974.2|974|156874
1618221000000|2021-04-12 09:50:00|975|974.4|975.4|975.2|976|975.8|974.8|974.4|371839
1618221300000|2021-04-12 09:55:00|975.6|975.4|976|975.8|976.4|976.2|975.6|975.4|106756
1618221600000|2021-04-12 10:00:00|975.8|975.6|977.2|977|977.8|977.6|975.8|975.6|41278
1618221900000|2021-04-12 10:05:00|977.4|977.2|978|977.6|978.2|978|977.4|977.2|77571
1618222200000|2021-04-12 10:10:00|978.2|977.8|979|978.8|979|978.8|978|977.6|64926
1618222500000|2021-04-12 10:15:00|979.2|979|978.2|978|979.2|979|977.4|977.2|175120
1618222800000|2021-04-12 10:20:00|978.4|978.2|978.6|978.4|979|978.6|978.4|978.2|23748
1618223100000|2021-04-12 10:25:00|978.8|978.6|978.6|978.4|979.6|979.4|978.6|978.4|50289
1618223400000|2021-04-12 10:30:00|978.8|978.6|977.4|977.2|979.2|978.8|977.4|977.2|146015
1618223700000|2021-04-12 10:35:00|977.6|977.4|981.2|980.8|981.8|981.4|977.2|976.8|153805
1618224000000|2021-04-12 10:40:00|981|981|982|981.8|982|981.8|981|981|28776
1618224300000|2021-04-12 10:45:00|982.2|982|983.6|983.4|984.4|984|982|981.8|88642
1618224600000|2021-04-12 10:50:00|983.8|983.6|983.4|983|984.2|983.8|983|982.8|338547
1618224900000|2021-04-12 10:55:00|983.2|982.8|982.6|982.2|983.2|983|982|981.8|47441
1618225200000|2021-04-12 11:00:00|982.4|982|980.6|980.4|982.6|982|979.4|979.2|149046
1618225500000|2021-04-12 11:05:00|980.8|980.6|980.8|980.6|981.4|981.2|980.2|980|76157
1618225800000|2021-04-12 11:10:00|981|980.8|980.2|980|982.8|982.4|980|979.8|77202
1618226100000|2021-04-12 11:15:00|980|979.8|982|981.8|982|981.8|979.8|979.6|55810
1618226400000|2021-04-12 11:20:00|982.2|982|982.8|982.4|983.4|983.2|982.2|982|109379
1618226700000|2021-04-12 11:25:00|982.6|982.6|982.6|982.2|983|982.6|982.4|982.2|21732
1618227000000|2021-04-12 11:30:00|982.4|982.4|982.6|982.4|983|982.8|982.2|982|54180
1618227300000|2021-04-12 11:35:00|982.8|982.6|982|981.6|983|982.6|981.6|981.2|91731
1618227600000|2021-04-12 11:40:00|982.2|981.8|981|980.8|982.2|981.8|981|980.8|39366
1618227900000|2021-04-12 11:45:00|980.8|980.6|981.4|981|981.6|981.4|980.6|980.4|78708
1618228200000|2021-04-12 11:50:00|981.2|981.2|981.8|981.6|981.8|981.6|981.2|981|30389
1618228500000|2021-04-12 11:55:00|982|981.8|982.8|982.6|983.2|982.8|982|981.8|44797
1618228800000|2021-04-12 12:00:00|982.6|982.4|981.8|981.6|982.6|982.4|981.8|981.6|36526
1618229100000|2021-04-12 12:05:00|982|981.8|982.2|982|983.2|983|981.8|981.6|120170
1618229400000|2021-04-12 12:10:00|982|981.8|981.4|981|982.4|982.2|981.2|981|67728
1618229700000|2021-04-12 12:15:00|981.6|981.4|982.8|982.6|982.8|982.6|981.2|981|233605
1618230000000|2021-04-12 12:20:00|983|982.8|983.4|983.2|983.8|983.6|982.8|982.6|49602
1618230300000|2021-04-12 12:25:00|983.2|983|982.4|982.2|983.4|983.2|982.2|982|66642
1618230600000|2021-04-12 12:30:00|982.6|982.4|982.6|982.4|982.8|982.6|982.6|982.4|35548
1618230900000|2021-04-12 12:35:00|982.4|982.2|982.6|982.2|982.8|982.6|982.4|982.2|61191
1618231200000|2021-04-12 12:40:00|982.4|982.4|983|982.8|983|982.8|982.4|982.2|46774
1618231500000|2021-04-12 12:45:00|982.8|982.6|981.8|981.4|983|982.8|981.4|981|163000
1618231800000|2021-04-12 12:50:00|982|981.6|983.2|983|983.2|983|982|981.6|92271
1618232100000|2021-04-12 12:55:00|983|982.8|985.2|985|985.2|985|983|982.8|100286
1618232400000|2021-04-12 13:00:00|985.4|985.2|985.8|985.6|986.4|986.2|984.6|984.4|150591
1618232700000|2021-04-12 13:05:00|985.6|985.4|984.2|984|985.8|985.6|984|983.8|69458
1618233000000|2021-04-12 13:10:00|984|983.8|983.6|983.2|984.6|984.4|983.6|983.2|56214
1618233300000|2021-04-12 13:15:00|983.4|983.4|982.4|982.2|983.6|983.4|981.6|981.4|87488
1618233600000|2021-04-12 13:20:00|982.6|982.4|981.2|981|983|982.8|981.2|981|319021
1618233900000|2021-04-12 13:25:00|981.4|981.2|981|980.8|982.6|982.4|981|980.8|190775
1618234200000|2021-04-12 13:30:00|981.2|981|982.6|982.2|983.2|983|980.4|980.2|166622
1618234500000|2021-04-12 13:35:00|982.8|982.4|983.8|983.6|984.4|984.2|982.4|982|129618
1618234800000|2021-04-12 13:40:00|983.6|983.4|982.4|982.2|983.8|983.6|982.4|982.2|183971
1618235100000|2021-04-12 13:45:00|982.6|982.4|981.8|981.6|983.2|983|981.4|981|203061
1618235400000|2021-04-12 13:50:00|981.6|981.4|983.8|983.6|984.6|984.4|981|980.8|320357
1618235700000|2021-04-12 13:55:00|984|983.8|986|985.8|986|985.8|983.6|983.4|170219
1618236000000|2021-04-12 14:00:00|985.8|985.6|985.8|985.4|988|987.8|985.6|985.4|202347
1618236300000|2021-04-12 14:05:00|985.6|985.2|984|983.8|985.8|985.4|983.8|983.4|77734
1618236600000|2021-04-12 14:10:00|983.8|983.6|984.4|984.2|984.6|984.4|982.2|982|168729
1618236900000|2021-04-12 14:15:00|984.2|984|984.6|984.4|986.2|986|983.8|983.6|87859
1618237200000|2021-04-12 14:20:00|984.8|984.6|985|984.6|985.8|985.6|983.8|983.6|160236
1618237500000|2021-04-12 14:25:00|984.8|984.4|984.6|984.4|985.4|985.2|984.2|984|98041
1618237800000|2021-04-12 14:30:00|984.8|984.6|985|984.8|985|984.8|984.2|984|85319
1618238100000|2021-04-12 14:35:00|985.2|985|985|984.8|985.4|985.2|984.4|984.2|114376
1618238400000|2021-04-12 14:40:00|985.2|985|984.6|984.4|985.2|985|984.2|984|73033
1618238700000|2021-04-12 14:45:00|984.4|984.2|985.6|985.4|986|985.8|983.6|983.2|149601
1618239000000|2021-04-12 14:50:00|985.8|985.6|986.4|986|987|986.8|985.4|985.2|256387
1618239300000|2021-04-12 14:55:00|986.2|985.8|985.8|985.6|986.4|986.2|985.2|985|176506
1618239600000|2021-04-12 15:00:00|986|985.8|985.6|985.4|986.4|986.2|985.6|985.4|66358
1618239900000|2021-04-12 15:05:00|985.4|985.2|983.6|983.4|985.6|985.2|983.4|983.2|115951
1618240200000|2021-04-12 15:10:00|983.4|983.2|985.2|985|985.6|985.2|983.4|983.2|172642
1618240500000|2021-04-12 15:15:00|985.4|985.2|985.2|984.8|986.4|986|984.8|984.6|106110
1618297200000|2021-04-13 07:00:00|984|950|982.2|981.4|984|982.4|977.2|950|372991
1618297500000|2021-04-13 07:05:00|982|981.6|980.4|980|985.2|984.4|980.4|980|74416
1618297800000|2021-04-13 07:10:00|980.8|980.2|977.2|977|981.6|981|976|975.2|197489
1618298100000|2021-04-13 07:15:00|977.4|977.4|976.6|976.2|979.2|978.4|974.4|974.2|284869
1618298400000|2021-04-13 07:20:00|976.8|976.4|978.2|978|978.4|978|975.8|975.4|199583
1618298700000|2021-04-13 07:25:00|978.4|978.2|979.8|979.4|980.8|980.4|977.2|977|642395
1618299000000|2021-04-13 07:30:00|979.6|979.2|976.8|976.4|979.6|979.4|974.6|974.2|270821
1618299300000|2021-04-13 07:35:00|976.6|976.2|978.2|977.6|978.4|978.2|975.8|975.4|287938
1618299600000|2021-04-13 07:40:00|978|977.8|977.8|977.2|979|978.8|977.4|977|62026
1618299900000|2021-04-13 07:45:00|977.6|977.4|976.6|976.2|977.8|977.4|976|975.8|105526
1618300200000|2021-04-13 07:50:00|976.8|976.4|978.8|978.4|980.4|980.2|976.6|976.2|268074
1618300500000|2021-04-13 07:55:00|978.6|978.2|979|978.8|980.2|979.8|978|977.8|226542
1618300800000|2021-04-13 08:00:00|978.8|978.6|978.6|978.2|979.4|979.2|977.2|977|244965
1618301100000|2021-04-13 08:05:00|978.8|978.4|979.6|979.4|980.4|980|977.8|977.6|121633
1618301400000|2021-04-13 08:10:00|979.4|979.2|980.6|980.2|981|980.6|978.2|978|105509
1618301700000|2021-04-13 08:15:00|980.4|980|981.6|981.2|981.8|981.6|979.6|979.4|66258
1618302000000|2021-04-13 08:20:00|981.8|981.4|986.4|986|987|986.6|981.8|981.4|149487
1618302300000|2021-04-13 08:25:00|986.6|986.2|986.4|986|988|987.4|986.2|985.8|69735
1618302600000|2021-04-13 08:30:00|986.6|986.2|987.6|987.4|987.8|987.6|986.4|986|92124
1618302900000|2021-04-13 08:35:00|987.8|987.2|987.2|986.8|988.8|988.6|986.8|986.4|88411
1618303200000|2021-04-13 08:40:00|987|986.6|989|988.6|989.2|988.8|985.4|985.2|79307
1618303500000|2021-04-13 08:45:00|989.2|988.8|989.4|989|989.4|989.2|988|987.6|54705
1618303800000|2021-04-13 08:50:00|989.2|989.2|989.2|989|989.6|989.4|988.4|988.2|44458
1618304100000|2021-04-13 08:55:00|989|988.8|987.6|987|989.2|988.8|987|986.6|54674
1618304400000|2021-04-13 09:00:00|987.8|987.2|987.8|987.6|988|987.8|986.6|986.2|42452
1618304700000|2021-04-13 09:05:00|987.6|987.4|987.6|987.2|988|987.6|986.2|986|111500
1618305000000|2021-04-13 09:10:00|987.8|987.4|989|988.8|989|988.8|987.8|987.4|62486
1618305300000|2021-04-13 09:15:00|988.8|988.6|987.4|987.2|989|988.6|986.8|986.6|80990
1618305600000|2021-04-13 09:20:00|987.6|987.4|988|987.6|988|987.8|987|986.6|57505
1618305900000|2021-04-13 09:25:00|987.8|987.8|987|986.6|988|987.8|986.6|986.4|85888
1618306200000|2021-04-13 09:30:00|986.8|986.8|988.2|987.8|988.4|988.2|986.4|986.2|169893
1618306500000|2021-04-13 09:35:00|988|987.6|989.6|989.4|989.6|989.4|987.8|987.6|103732
1618306800000|2021-04-13 09:40:00|989.8|989.6|989.8|989.4|990.2|990|988.8|988.4|72192
1618307100000|2021-04-13 09:45:00|989.6|989.2|990|989.6|990|989.8|988|987.8|310106
1618307400000|2021-04-13 09:50:00|990.2|989.8|991.4|991.2|991.6|991.2|989.4|989.2|116068
1618307700000|2021-04-13 09:55:00|991.2|991|991.4|991.2|991.8|991.6|990|989.8|97946
1618308000000|2021-04-13 10:00:00|991.6|991.4|990.6|990.2|991.6|991.4|989.8|989.6|134358
1618308300000|2021-04-13 10:05:00|990.4|990.4|990|989.8|990.4|990.4|989.6|989.2|50510
1618308600000|2021-04-13 10:10:00|990.2|990|989.8|989.6|990.6|990.4|989.6|989.4|98876
1618308900000|2021-04-13 10:15:00|989.6|989.4|990.6|990.2|991|990.6|989.4|989.2|116162
1618309200000|2021-04-13 10:20:00|990.4|990|991.2|990.8|991.4|991|989.4|989.2|141337
1618309500000|2021-04-13 10:25:00|991.4|991|990.4|990|991.4|991.2|990.2|990|41190
1618309800000|2021-04-13 10:30:00|990.6|990.2|990|989.8|990.8|990.6|989.6|989.4|137473
1618310100000|2021-04-13 10:35:00|989.8|989.6|989.8|989.6|990|989.8|988.8|988.4|200444
1618310400000|2021-04-13 10:40:00|989.6|989.2|990|989.8|991.4|991.2|989.4|989.2|124156
1618310700000|2021-04-13 10:45:00|990.2|990|989.8|989.4|990.2|990|989.2|989|89591
1618311000000|2021-04-13 10:50:00|989.6|989.2|990|989.6|990.2|990|989.4|989.2|83545
1618311300000|2021-04-13 10:55:00|990.2|989.8|990|989.8|990.6|990.4|989.4|989|112167
1618311600000|2021-04-13 11:00:00|989.8|989.6|982.6|982.2|989.8|989.6|982.6|982|548910
1618311900000|2021-04-13 11:05:00|982.8|982|984|983.6|985.4|985.2|982.6|982|101497
1618312200000|2021-04-13 11:10:00|983.8|983.8|982.4|982|984.2|984|982.2|982|60691
1618312500000|2021-04-13 11:15:00|982.2|981.8|980.8|980.4|982.4|982.2|980.8|980.4|118381
1618312800000|2021-04-13 11:20:00|981|980.6|980.8|980.6|981.8|981.4|980.4|980|74006
1618313100000|2021-04-13 11:25:00|980.6|980.4|980.8|980.6|981|980.8|979.4|979.2|122585
1618313400000|2021-04-13 11:30:00|981|980.4|982.2|982|982.4|982|980.4|980|41004
1618313700000|2021-04-13 11:35:00|982.4|982.2|982.8|982.4|983.8|983.6|982.4|982.2|29363
1618314000000|2021-04-13 11:40:00|983|982.6|983.6|983.4|984.6|984.4|983|982.6|62363
1618314300000|2021-04-13 11:45:00|983.4|983.2|982.8|982.4|983.4|983.2|982.2|981.8|59509
1618314600000|2021-04-13 11:50:00|982.6|982.6|980|979.6|982.8|982.6|979.8|979.6|81849
1618314900000|2021-04-13 11:55:00|980.2|979.8|979.8|979.6|980.4|980.2|979.4|979.2|113786
1618315200000|2021-04-13 12:00:00|980|979.8|979|978.6|980.4|980.2|979|978.6|93989
1618315500000|2021-04-13 12:05:00|978.8|978.8|979.4|979.2|980|979.8|978|977.6|81547
1618315800000|2021-04-13 12:10:00|979.6|979.4|979|978.6|980|979.8|979|978.6|67001
1618316100000|2021-04-13 12:15:00|979.2|978.8|979.6|979.4|979.8|979.6|978.4|978.2|105371
1618316400000|2021-04-13 12:20:00|979.8|979.6|978.2|977.8|980|979.8|978.2|977.8|166009
1618316700000|2021-04-13 12:25:00|978.4|978|977.6|977.4|978.4|978.2|977.4|977|90075
1618317000000|2021-04-13 12:30:00|977.4|977.2|977.4|977|978.6|978.4|977|976.6|103940
1618317300000|2021-04-13 12:35:00|977.2|977.2|976.6|976.4|977.6|977.4|976.4|976.2|96210
1618317600000|2021-04-13 12:40:00|976.4|976.2|977.2|977|978.6|978.4|976.4|976.2|395749
1618317900000|2021-04-13 12:45:00|977|976.8|977.4|977.2|977.8|977.6|976.8|976.6|176524
1618318200000|2021-04-13 12:50:00|977.2|977|977.2|977|977.2|977|976.4|976|135823
1618318500000|2021-04-13 12:55:00|977|976.8|979.4|979.2|979.4|979.2|976.6|976.4|217411
1618318800000|2021-04-13 13:00:00|979.2|979|979.8|979.4|980.4|980.2|977.8|977.6|98824
1618319100000|2021-04-13 13:05:00|979.6|979.2|978.6|978.4|980|979.8|978.6|978.4|605066
1618319400000|2021-04-13 13:10:00|978.8|978.6|979.4|979.2|980.2|980|978.8|978.4|59496
1618319700000|2021-04-13 13:15:00|979.2|979|978.4|978|979.6|979.4|978.2|977.8|61654
1618320000000|2021-04-13 13:20:00|978.6|978.2|978|977.8|979.2|979|977.4|977|180340
1618320300000|2021-04-13 13:25:00|977.8|977.6|980.2|980|980.4|980.2|977.8|977.6|140171
1618320600000|2021-04-13 13:30:00|980.4|980.2|976.8|976.4|980.4|980.2|975.6|975.4|409417
1618320900000|2021-04-13 13:35:00|977|976.6|975|974.6|977|976.8|974.4|974.2|494342
1618321200000|2021-04-13 13:40:00|974.8|974.8|975.4|975.2|976.6|976.4|973.8|973.4|256800
1618321500000|2021-04-13 13:45:00|975.2|975|975.2|975|975.6|975.2|974.8|974.6|267111
1618321800000|2021-04-13 13:50:00|975|974.8|974.8|974.6|975.2|974.8|972.4|972.2|372516
1618322100000|2021-04-13 13:55:00|975|974.8|975.8|975.4|976.2|976|974.8|974.6|146558
1618322400000|2021-04-13 14:00:00|976|975.6|977.6|977.2|977.8|977.6|975.8|975.4|186258
1618322700000|2021-04-13 14:05:00|977.4|977|976.6|976.2|977.4|977.2|975.6|975.4|149794
1618323000000|2021-04-13 14:10:00|976.4|976|976.4|976|976.4|976.2|975.2|975|179083
1618323300000|2021-04-13 14:15:00|976.2|976.2|977|976.6|977|976.8|975.6|975.4|317459
1618323600000|2021-04-13 14:20:00|977.2|976.8|978|977.6|978.2|978|976.4|976|148636
1618323900000|2021-04-13 14:25:00|978.2|977.8|978.2|978|978.4|978.2|977.4|977|108853
1618324200000|2021-04-13 14:30:00|978.4|978.2|979|978.8|979.2|979|978.2|978|125386
1618324500000|2021-04-13 14:35:00|979.2|979|979.4|979.2|980.4|980.2|979|978.8|131148
1618324800000|2021-04-13 14:40:00|979.2|979|979.6|979.4|979.8|979.6|978.2|978|168144
1618325100000|2021-04-13 14:45:00|979.8|979.6|979.6|979.4|980.6|980.2|979.4|979|117205
1618325400000|2021-04-13 14:50:00|979.4|979.2|979|978.6|979.6|979.4|977.2|977|131537
1618325700000|2021-04-13 14:55:00|978.8|978.8|979.4|979.2|979.8|979.4|977.4|977|141682
1618326000000|2021-04-13 15:00:00|979.2|979|980.2|980|980.8|980.6|979.2|979|83383
1618326300000|2021-04-13 15:05:00|980|979.8|980|979.8|981.2|981|979.6|979.4|112629
1618326600000|2021-04-13 15:10:00|979.8|979.6|979.8|979.6|980.6|980.2|979.2|978.8|210661
1618326900000|2021-04-13 15:15:00|979.6|979.4|980|979.8|980|979.8|978.4|978.2|93994
1618383600000|2021-04-14 07:00:00|985.6|966.4|963.6|962.6|985.6|971.4|959.8|959.6|1197982
1618383900000|2021-04-14 07:05:00|963.8|962.8|964.8|964.6|966.2|965.2|961.2|961|293592
1618384200000|2021-04-14 07:10:00|965|964.8|966.2|965.6|968.6|968|964.8|964.8|163390
1618384500000|2021-04-14 07:15:00|966|965.8|964|963.8|966.8|966.4|962.4|962|376128
1618384800000|2021-04-14 07:20:00|963.8|963.6|963|962.6|964.6|964.2|961.6|961.2|265246
1618385100000|2021-04-14 07:25:00|962.8|962.4|963.6|963.2|963.6|963.2|960.2|960|355395
1618385400000|2021-04-14 07:30:00|963.4|963|965.2|964.8|965.6|965.4|963.2|962.8|188122
1618385700000|2021-04-14 07:35:00|965|965|968.6|968.2|968.6|968.4|965|964.8|199536
1618386000000|2021-04-14 07:40:00|968.8|968.4|968.4|968.2|969.4|969.2|967.8|967.6|196239
1618386300000|2021-04-14 07:45:00|968.6|968.4|966.8|966.6|969|968.8|966.4|966|211996
1618386600000|2021-04-14 07:50:00|967|966.8|968.2|968|969.6|969.2|967|966.6|106209
1618386900000|2021-04-14 07:55:00|968|967.8|966.2|966|968.2|968|965.2|965|180755
1618387200000|2021-04-14 08:00:00|966.4|966.2|968|967.8|968.4|968|966|965.6|94704
1618387500000|2021-04-14 08:05:00|968.2|968|969.4|969.2|970.2|969.8|967.8|967.6|112442
1618387800000|2021-04-14 08:10:00|969.2|969|969.2|969|970|969.8|968.8|968.6|87792
1618388100000|2021-04-14 08:15:00|969.4|969.2|969.2|969|970.8|970.6|969.2|969|220313
1618388400000|2021-04-14 08:20:00|969.4|969.2|971.2|970.8|971.2|971|968.8|968.6|199640
1618388700000|2021-04-14 08:25:00|971|970.6|970.6|970.4|971.6|971.2|970.4|970.2|99826
1618389000000|2021-04-14 08:30:00|970.8|970.6|972.4|972|972.6|972.4|970.8|970.6|289110
1618389300000|2021-04-14 08:35:00|972.6|972.2|973.8|973.6|974.2|974|972.6|972.2|66750
1618389600000|2021-04-14 08:40:00|974|973.8|974|973.6|974.4|974|973.4|973|97915
1618389900000|2021-04-14 08:45:00|973.8|973.4|974.2|974|974.2|974|973.4|973.2|72328
1618390200000|2021-04-14 08:50:00|974.4|974.2|973.8|973.4|975.2|975|973.2|973|100844
1618390500000|2021-04-14 08:55:00|974|973.6|973.8|973.4|974.2|973.8|973.4|973|75397
1618390800000|2021-04-14 09:00:00|973.6|973.2|973.4|973|973.6|973.2|972.8|972.6|64186
1618391100000|2021-04-14 09:05:00|973.2|973.2|974.4|974.2|974.6|974.4|972.8|972.4|174610
1618391400000|2021-04-14 09:10:00|974.2|974|973|972.6|974.6|974.4|973|972.6|131402
1618391700000|2021-04-14 09:15:00|972.8|972.8|973|972.8|973.4|973.2|972.6|972.2|144414
1618392000000|2021-04-14 09:20:00|973.2|973|973|972.8|973.8|973.4|972.6|972.4|85862
1618392300000|2021-04-14 09:25:00|973.2|973|974.2|973.8|974.8|974.6|973|972.8|69611
1618392600000|2021-04-14 09:30:00|974|973.6|975|974.8|975|974.8|973.6|973.4|102690
1618392900000|2021-04-14 09:35:00|974.8|974.6|976.4|976.2|976.4|976.2|974.6|974.4|104257
1618393200000|2021-04-14 09:40:00|976.2|976|975.6|975.2|976.4|976|975.4|975.2|50193
1618393500000|2021-04-14 09:45:00|975.4|975|974.2|974|975.4|975|973.8|973.4|71941
1618393800000|2021-04-14 09:50:00|973.8|973.6|974|973.8|974.4|974.2|973.6|973.4|216758
1618394100000|2021-04-14 09:55:00|974.2|974|973.8|973.6|975.4|975|973.6|973.4|343041
1618394400000|2021-04-14 10:00:00|974|973.8|972.6|972.4|974.2|974|972.4|972.2|107396
1618394700000|2021-04-14 10:05:00|972.4|972.2|972.2|971.8|972.6|972.4|971.8|971.6|145355
1618395000000|2021-04-14 10:10:00|972|972|972.4|972.2|972.4|972.2|971.2|971|98982
1618395300000|2021-04-14 10:15:00|972.2|972|976.2|976|976.4|976|972.2|972|332574
1618395600000|2021-04-14 10:20:00|976|975.8|976.6|976.4|977.4|977.2|975.8|975.6|62867
1618395900000|2021-04-14 10:25:00|976.8|976.2|976.6|976.4|977.6|977.4|976.2|976|175004
1618396200000|2021-04-14 10:30:00|976.4|976.2|977.8|977.6|977.8|977.6|976.4|976.2|53678
1618396500000|2021-04-14 10:35:00|978|977.8|978|977.6|978.8|978.6|977.6|977.4|57237
1618396800000|2021-04-14 10:40:00|978.2|977.8|978.6|978.4|979|978.8|978|977.8|67267
1618397100000|2021-04-14 10:45:00|978.8|978.6|977.8|977.4|979.4|979.2|977.6|977.4|85704
1618397400000|2021-04-14 10:50:00|978|977.6|976.8|976.6|978.4|978|976.8|976.6|51413
1618397700000|2021-04-14 10:55:00|977|976.4|975.2|975|977|976.4|975|974.8|136884
1618398000000|2021-04-14 11:00:00|975.4|974.8|975|974.8|976.4|976|974.4|974.2|447454
1618398300000|2021-04-14 11:05:00|975.2|975|975.2|975|975.6|975|973.8|973.6|356693
1618398600000|2021-04-14 11:10:00|975|974.8|975.6|975.4|975.8|975.6|974.8|974.6|390826
1618398900000|2021-04-14 11:15:00|975.8|975.6|975.8|975.6|975.8|975.6|975.6|975.4|52037
1618399200000|2021-04-14 11:20:00|975.6|975.4|976.2|976|977.4|977|975.6|975.4|58086
1618399500000|2021-04-14 11:25:00|976|975.8|975.6|975.4|976.8|976.6|975.6|975.4|41416
1618399800000|2021-04-14 11:30:00|975.8|975.6|974.8|974.4|976|975.8|974.6|974.4|100737
1618400100000|2021-04-14 11:35:00|974.6|974.6|972.4|972.2|974.8|974.6|972.2|972|138764
1618400400000|2021-04-14 11:40:00|972.2|972|971.2|971|972.4|972.2|970.4|970.2|300360
1618400700000|2021-04-14 11:45:00|971|970.8|973.4|973.2|973.4|973.2|970|969.8|212458
1618401000000|2021-04-14 11:50:00|973.2|973|974|973.8|974.6|974.4|972.8|972.4|55035
1618401300000|2021-04-14 11:55:00|974.2|974|974.2|974|974.6|974.4|974|973.8|73499
1618401600000|2021-04-14 12:00:00|974|973.8|975.2|974.8|976|975.6|974|973.8|382911
1618401900000|2021-04-14 12:05:00|975|974.6|974.6|974.2|975|974.8|974.4|974.2|89512
1618402200000|2021-04-14 12:10:00|974.8|974.4|973.8|973.4|974.8|974.6|973.4|973|122682
1618402500000|2021-04-14 12:15:00|974|973.6|973.6|973.4|974.4|974|973.2|973|94753
1618402800000|2021-04-14 12:20:00|973.8|973.6|973.8|973.6|974.4|974|973.6|973.4|53261
1618403100000|2021-04-14 12:25:00|974|973.8|973.8|973.6|974.4|974.2|973.8|973.6|61191
1618403400000|2021-04-14 12:30:00|973.6|973.4|974.6|974.4|974.8|974.4|973.6|973.4|139200
1618403700000|2021-04-14 12:35:00|974.8|974.6|974.2|974|975.2|974.8|974.2|974|79119
1618404000000|2021-04-14 12:40:00|974|973.8|972.8|972.4|974.2|973.8|972.6|972.2|73122
1618404300000|2021-04-14 12:45:00|972.6|972.6|972.2|971.8|972.8|972.6|971.2|971|382991
1618404600000|2021-04-14 12:50:00|972|972|970.8|970.6|972.4|972.2|970.8|970.6|71801
1618404900000|2021-04-14 12:55:00|971|970.8|971|970.6|971.2|971|970|969.6|124122
1618405200000|2021-04-14 13:00:00|970.8|970.8|973.8|973.4|974.2|973.8|970.8|970.6|333388
1618405500000|2021-04-14 13:05:00|974|973.6|972.8|972.6|974.2|973.8|972.4|972.2|185933
1618405800000|2021-04-14 13:10:00|973|972.8|971.6|971.4|973.4|973|971.6|971.4|104174
1618406100000|2021-04-14 13:15:00|971.8|971.6|971.8|971.6|972|971.8|971.2|971|95640
1618406400000|2021-04-14 13:20:00|971.6|971.4|970.2|970|971.8|971.6|970|969.8|233517
1618406700000|2021-04-14 13:25:00|970.4|970.2|972.4|972|972.6|972.4|970|969.6|179576
1618407000000|2021-04-14 13:30:00|972.2|972.2|975.2|974.8|976.2|976|972|971.8|327221
1618407300000|2021-04-14 13:35:00|975.4|975|976|975.6|977.2|977|975.4|975|232642
1618407600000|2021-04-14 13:40:00|975.8|975.4|975.4|975|976.4|976|974.4|974.2|212334
1618407900000|2021-04-14 13:45:00|975.6|975.2|975.8|975.6|977.6|977.2|975.6|975.2|181607
1618408200000|2021-04-14 13:50:00|976|975.8|976.4|976.2|977.4|977.2|975.8|975.6|187064
1618408500000|2021-04-14 13:55:00|976.6|976|977.2|977|977.6|977.4|976.2|976|175722
1618408800000|2021-04-14 14:00:00|977|976.8|979|978.6|979.8|979.6|976.8|976.6|142963
1618409100000|2021-04-14 14:05:00|978.8|978.8|980.4|980|981.4|981.2|978.6|978.4|314422
1618409400000|2021-04-14 14:10:00|980.6|980.2|981.4|981|982|981.8|980.2|980|261753
1618409700000|2021-04-14 14:15:00|981.2|980.8|981.6|981.2|981.8|981.6|980|979.8|162033
1618410000000|2021-04-14 14:20:00|981.4|981.4|983|982.8|983|982.8|981.4|981|601266
1618410300000|2021-04-14 14:25:00|983.2|983|983.2|983|984|983.8|982.8|982.4|138435
1618410600000|2021-04-14 14:30:00|983.4|983.2|984.8|984.6|985|984.8|983|982.8|164265
1618410900000|2021-04-14 14:35:00|985|984.4|985.4|985|986|985.8|984.2|984|211584
1618411200000|2021-04-14 14:40:00|985.2|985.2|985.2|985|986.6|986.4|984.4|984|185425
1618411500000|2021-04-14 14:45:00|985|984.8|985.2|984.8|985.2|985|984.2|983.8|98423
1618411800000|2021-04-14 14:50:00|985.4|985|985.4|985.2|986.6|986.2|985|984.8|192908
1618412100000|2021-04-14 14:55:00|985.2|985|984.4|984.2|986|985.8|984.4|984.2|148046
1618412400000|2021-04-14 15:00:00|984.6|984.4|983.4|983.2|984.6|984.4|982.8|982.6|220566
1618412700000|2021-04-14 15:05:00|983.6|983.4|983.6|983.4|984.2|984|983.2|983|400966
1618413000000|2021-04-14 15:10:00|983.8|983.2|983.6|983.2|983.8|983.6|983|982.8|122594
1618413300000|2021-04-14 15:15:00|983.4|983|984.2|983.8|985|984.8|983.2|983|150643
1618470000000|2021-04-15 07:00:00|994.8|978|987.8|987|994.8|988.4|985.6|950|308565
1618470300000|2021-04-15 07:05:00|988|987.2|987.2|986.6|989|988.4|984.4|984|132176
1618470600000|2021-04-15 07:10:00|987|986.4|983.8|983.4|987|986.6|983.6|983|140566
1618470900000|2021-04-15 07:15:00|984|983.6|983.6|983.4|985|984.6|983|982.8|167410
1618471200000|2021-04-15 07:20:00|983.4|983.2|987.6|987|987.8|987.6|980.6|980.4|585262
1618471500000|2021-04-15 07:25:00|987.4|987.2|991.2|990.8|994|993.6|986.8|986.6|513185
1618471800000|2021-04-15 07:30:00|991|990.6|989.6|989|991.6|991.4|989|988.4|375344
1618472100000|2021-04-15 07:35:00|989.4|989.2|990|989.6|990.6|990.2|988.8|988.6|234423
1618472400000|2021-04-15 07:40:00|990.2|989.8|988.8|988.4|990.2|989.8|988.6|988.4|71642
1618472700000|2021-04-15 07:45:00|989|988.6|989|988.6|989.8|989.4|987.6|987.2|176901
1618473000000|2021-04-15 07:50:00|988.8|988.4|987.8|987.6|989|988.4|987.2|986.8|67188
1618473300000|2021-04-15 07:55:00|988.2|987.8|987.8|987.6|988.6|988.2|986.4|986.2|193883
1618473600000|2021-04-15 08:00:00|988|987.8|991.8|991.6|992.4|992.2|988|987.8|518658
1618473900000|2021-04-15 08:05:00|991.6|991.4|994|993.6|994.4|994|991.2|991|311372
1618474200000|2021-04-15 08:10:00|993.8|993.8|991|990.8|994|993.8|991|990.8|145550
1618474500000|2021-04-15 08:15:00|990.8|990.6|989.8|989.4|991|990.8|989.6|989.2|89533
1618474800000|2021-04-15 08:20:00|990|989.6|989.6|989.4|990.8|990.6|989.6|989.2|69706
1618475100000|2021-04-15 08:25:00|989.4|989.2|987|986.8|989.4|989.2|986.6|986.4|91368
1618475400000|2021-04-15 08:30:00|986.8|986.6|989.2|988.8|989.4|989|986.4|986.2|122279
1618475700000|2021-04-15 08:35:00|989.4|989|987.6|987.2|989.6|989.2|987.6|987.2|34860
1618476000000|2021-04-15 08:40:00|987.4|987|987|986.6|988.2|988|987|986.6|61718
1618476300000|2021-04-15 08:45:00|986.8|986.4|987|986.6|987.6|987.2|986.6|986.4|46141
1618476600000|2021-04-15 08:50:00|987.2|986.8|985.6|985.2|987.2|987|985.4|985.2|52076
1618476900000|2021-04-15 08:55:00|985.4|985|983.8|983.4|985.4|985.2|983.6|983.4|59079
1618477200000|2021-04-15 09:00:00|983.6|983.2|984.8|984.4|985.4|985.2|983.2|983|58112
1618477500000|2021-04-15 09:05:00|984.6|984.2|985.4|985|985.8|985.6|984.6|984.2|86950
1618477800000|2021-04-15 09:10:00|985.2|984.8|984.6|984.4|985.4|985|984.2|984|24432
1618478100000|2021-04-15 09:15:00|984.8|984.6|984.4|984|985.6|985.4|984|983.8|115422
1618478400000|2021-04-15 09:20:00|984.2|983.8|985.2|985|986.6|986.4|983.8|983.4|103994
1618478700000|2021-04-15 09:25:00|985|984.8|984|983.8|985|984.8|983.6|983.4|57134
1618479000000|2021-04-15 09:30:00|984.2|984|985|984.8|985|984.8|984.2|984|46242
1618479300000|2021-04-15 09:35:00|985.2|985|984.8|984.4|986.2|986|984.6|984.4|36714
1618479600000|2021-04-15 09:40:00|984.6|984.6|984.4|984.2|985|984.8|983.8|983.6|60593
1618479900000|2021-04-15 09:45:00|984.6|984.4|984.2|984|985.2|985|984.2|984|22669
1618480200000|2021-04-15 09:50:00|984.4|984.2|984.4|984.2|984.8|984.4|983.8|983.6|51647
1618480500000|2021-04-15 09:55:00|984.2|984|983.8|983.6|985.2|984.8|983.6|983.4|50991
1618480800000|2021-04-15 10:00:00|984|983.8|982.8|982.4|984|983.8|982.6|982.4|109095
1618481100000|2021-04-15 10:05:00|982.6|982.2|982.8|982.4|983.2|983|982.4|982|38709
1618481400000|2021-04-15 10:10:00|983|982.6|983.4|983|983.6|983.4|983|982.4|29420
1618481700000|2021-04-15 10:15:00|983.6|983.2|981.8|981.4|983.6|983.4|981.6|981.2|65190
1618482000000|2021-04-15 10:20:00|981.6|981.6|983.2|983|983.2|983|981.6|981.6|32799
1618482300000|2021-04-15 10:25:00|983.6|983.2|983|982.6|983.6|983.2|982.6|982.2|43749
1618482600000|2021-04-15 10:30:00|982.8|982.4|982|981.8|983|982.8|981.8|981.6|34519
1618482900000|2021-04-15 10:35:00|982.2|982|981.8|981.4|982.4|982.2|981.2|981|46682
1618483200000|2021-04-15 10:40:00|981.6|981.2|981.8|981.4|981.8|981.6|981.6|981.2|4237
1618483500000|2021-04-15 10:45:00|981.6|981.6|981.6|981.4|981.8|981.6|981.2|981|68908
1618483800000|2021-04-15 10:50:00|981.4|981.2|981.6|981.4|981.8|981.4|981|980.8|32724
1618484100000|2021-04-15 10:55:00|981.4|981.2|981.4|981.2|981.6|981.4|981.2|981|24379
1618484400000|2021-04-15 11:00:00|981.6|981.4|981.6|981.4|982.6|982.4|981.6|981.2|55369
1618484700000|2021-04-15 11:05:00|981.4|981.2|981.4|981.2|982|981.8|981.4|981.2|37858
1618485000000|2021-04-15 11:10:00|981.6|981.4|981.2|981|981.8|981.6|981.2|981|45771
1618485300000|2021-04-15 11:15:00|981|980.8|980.4|980.2|981|980.8|979.8|979.6|311933
1618485600000|2021-04-15 11:20:00|980.2|980|980.8|980.6|981.6|981.4|980|979.6|229294
1618485900000|2021-04-15 11:25:00|980.6|980.4|981.8|981.6|982.2|981.8|980.6|980.4|54293
1618486200000|2021-04-15 11:30:00|981.6|981.4|981.2|981|981.6|981.4|981|980.8|25511
1618486500000|2021-04-15 11:35:00|981|980.8|980.8|980.4|981.2|981|980.6|980.4|22728
1618486800000|2021-04-15 11:40:00|980.6|980.6|980.2|980|980.8|980.6|980.2|980|55229
1618487100000|2021-04-15 11:45:00|980.4|980.2|982.2|982|983|982.6|980.2|980|80428
1618487400000|2021-04-15 11:50:00|982|981.8|981.2|981|982|981.8|981.2|981|30153
1618487700000|2021-04-15 11:55:00|981.4|981.2|982.2|982|982.2|982|981|980.8|75734
1618488000000|2021-04-15 12:00:00|982.4|982.2|982|981.8|982.6|982.2|981.6|981.4|37241
1618488300000|2021-04-15 12:05:00|981.8|981.6|982.6|982.4|983|982.8|981.6|981.4|48120
1618488600000|2021-04-15 12:10:00|982.8|982.6|982.4|982.2|983.2|983|982|981.8|48775
1618488900000|2021-04-15 12:15:00|982.6|982.4|982.6|982.4|983.2|983|982.6|982.4|35145
1618489200000|2021-04-15 12:20:00|982.8|982.6|982.6|982.4|983.4|983.2|982.6|982.4|71553
1618489500000|2021-04-15 12:25:00|982.8|982.6|981.8|981.6|982.8|982.6|981.6|981.4|43067
1618489800000|2021-04-15 12:30:00|982|981.8|983|982.8|983.6|983.4|982|981.8|64583
1618490100000|2021-04-15 12:35:00|983.2|983|982.8|982.6|983.4|983.2|982.4|982.2|50814
1618490400000|2021-04-15 12:40:00|982.6|982.4|982|981.8|983|982.8|982|981.6|49900
1618490700000|2021-04-15 12:45:00|982.2|982|982.8|982.4|982.8|982.6|981.8|981.6|70997
1618491000000|2021-04-15 12:50:00|982.6|982.6|983.8|983.6|983.8|983.6|982.4|982.2|54595
1618491300000|2021-04-15 12:55:00|983.6|983.4|984.8|984.6|985.8|985.4|983.4|983.2|51284
1618491600000|2021-04-15 13:00:00|984.6|984.4|984.8|984.4|984.8|984.6|983.6|983.4|63954
1618491900000|2021-04-15 13:05:00|984.6|984.2|985.6|985.2|986|985.8|984.4|984|95162
1618492200000|2021-04-15 13:10:00|985.4|985|986|985.6|986.6|986.4|984.6|984.4|102408
1618492500000|2021-04-15 13:15:00|985.8|985.4|985|984.8|985.8|985.4|984.4|984.2|96886
1618492800000|2021-04-15 13:20:00|984.8|984.6|983.6|983.4|984.8|984.8|983.6|983.4|50903
1618493100000|2021-04-15 13:25:00|983.4|983.2|983.6|983.4|984.4|984|983.2|983|124321
1618493400000|2021-04-15 13:30:00|983.4|983.2|980.2|980|983.4|983.2|980|979.8|376731
1618493700000|2021-04-15 13:35:00|980.4|979.8|979.4|979|980.6|980.4|979.2|979|120896
1618494000000|2021-04-15 13:40:00|979.2|979.2|977.6|977.2|979.4|979.2|977.4|977.2|211737
1618494300000|2021-04-15 13:45:00|977.4|977|976.6|976.2|978.4|978|976.4|976.2|197346
1618494600000|2021-04-15 13:50:00|976.4|976.4|977.4|977|978|977.8|975.8|975.6|140087
1618494900000|2021-04-15 13:55:00|977.6|977.2|979|978.6|979.2|978.8|977|976.6|172847
1618495200000|2021-04-15 14:00:00|979.2|978.8|976.2|976|979.4|979|976.2|976|234676
1618495500000|2021-04-15 14:05:00|976|975.8|976.2|976|976.8|976.4|975.2|975|149482
1618495800000|2021-04-15 14:10:00|976.4|976.2|977|976.6|977.8|977.6|975.4|975.2|149093
1618496100000|2021-04-15 14:15:00|976.8|976.8|976.4|976|977.2|977|976.2|975.8|161316
1618496400000|2021-04-15 14:20:00|976.2|975.8|977|976.6|977.4|977.2|975.8|975.6|141775
1618496700000|2021-04-15 14:25:00|976.8|976.8|977|976.8|977.6|977.2|976.4|976.2|111688
1618497000000|2021-04-15 14:30:00|976.8|976.6|976.6|976.2|977.8|977.4|976.6|976.2|163462
1618497300000|2021-04-15 14:35:00|976.4|976|976|975.8|977.2|977|976|975.6|121377
1618497600000|2021-04-15 14:40:00|976.2|976|976.8|976.6|977|976.8|975.6|975.2|134994
1618497900000|2021-04-15 14:45:00|977|976.4|978|977.8|978.2|977.8|976.8|976.4|117235
1618498200000|2021-04-15 14:50:00|977.8|977.6|979|978.6|980.2|980|977.8|977.6|240063
1618498500000|2021-04-15 14:55:00|979.2|978.8|980|979.8|980|979.8|979.2|978.6|107309
1618498800000|2021-04-15 15:00:00|979.8|979.6|980|979.8|981.6|981.2|979.4|979.2|159811
1618499100000|2021-04-15 15:05:00|979.8|979.6|980.2|979.8|981.6|981|979.4|979.2|276941
1618499400000|2021-04-15 15:10:00|980|979.6|980.4|980.2|980.8|980.4|979.6|979.2|109868
1618499700000|2021-04-15 15:15:00|980.2|980|981.2|981|982|981.6|979.8|979.6|189111
1618556400000|2021-04-16 07:00:00|996.4|978|987|986|996.4|990|985.6|978|1036769
1618556700000|2021-04-16 07:05:00|986.8|985.8|986.6|986|988|987.4|984.6|984|112565
1618557000000|2021-04-16 07:10:00|986.8|986.2|990.6|990.2|990.6|990.2|986.8|986|85665
1618557300000|2021-04-16 07:15:00|990.4|990.4|990.6|990.4|990.8|990.6|989.2|989|200811
1618557600000|2021-04-16 07:20:00|990.8|990.6|989.8|989.6|991.2|991|989.8|989.4|87724
1618557900000|2021-04-16 07:25:00|989.6|989.4|987.6|987.2|989.6|989.4|986.8|986.6|199023
1618558200000|2021-04-16 07:30:00|987.8|987.4|986|985.8|988|987.6|986|985.8|77296
1618558500000|2021-04-16 07:35:00|985.8|985.6|986.8|986.4|986.8|986.6|985.8|985.4|101185
1618558800000|2021-04-16 07:40:00|986.6|986.2|986.4|986.2|987.2|987|986.2|985.8|44434
1618559100000|2021-04-16 07:45:00|986.6|986.4|986|985.8|987|986.8|985.6|985.4|47476
1618559400000|2021-04-16 07:50:00|985.8|985.6|986.8|986.4|986.8|986.6|985.8|985.4|35966
1618559700000|2021-04-16 07:55:00|986.6|986.2|984.6|984.2|986.6|986.2|984.2|984|73539
1618560000000|2021-04-16 08:00:00|984.8|984.4|983.4|983.2|984.8|984.6|983.2|983|61423
1618560300000|2021-04-16 08:05:00|983.2|983|982.4|982.2|983.4|983.2|982.4|982|39731
1618560600000|2021-04-16 08:10:00|982.6|982.4|984|983.8|984.2|984|982.6|982.4|40403
1618560900000|2021-04-16 08:15:00|983.8|983.6|982.6|982.4|984.6|984.4|982.6|982.4|84415
1618561200000|2021-04-16 08:20:00|982.4|982.2|984.2|983.8|984.4|984|982|981.6|102064
1618561500000|2021-04-16 08:25:00|984.4|984|986.2|985.8|986.4|986.2|984.4|983.8|91926
1618561800000|2021-04-16 08:30:00|986|986|984.8|984.4|986.2|986|984.6|984.4|22429
1618562100000|2021-04-16 08:35:00|985|984.6|985.6|985.2|985.6|985.4|984.6|984.4|46215
1618562400000|2021-04-16 08:40:00|985.4|985|986.6|986.2|986.8|986.6|985|984.8|55317
1618562700000|2021-04-16 08:45:00|986.4|986|986|985.8|986.4|986.2|985.6|985.4|16822
1618563000000|2021-04-16 08:50:00|986.2|986|986.8|986.6|987.8|987.6|986|985.8|83562
1618563300000|2021-04-16 08:55:00|986.6|986.4|987|986.8|987.4|987|985.8|985.6|37256
1618563600000|2021-04-16 09:00:00|986.8|986.6|986.8|986.4|987.4|987.2|986.2|985.8|43132
1618563900000|2021-04-16 09:05:00|986.6|986.2|986.8|986.6|986.8|986.6|986.2|985.8|19708
1618564200000|2021-04-16 09:10:00|987|986.8|986.8|986.4|987.2|987|986|985.8|74563
1618564500000|2021-04-16 09:15:00|987|986.6|987|986.6|987|986.8|986.2|985.8|50115
1618564800000|2021-04-16 09:20:00|986.8|986.8|987.6|987.4|988|987.8|986.8|986.6|108884
1618565100000|2021-04-16 09:25:00|987.8|987.6|988|987.8|989.2|988.8|987.8|987.6|155635
1618565400000|2021-04-16 09:30:00|988.2|988|988.8|988.6|989.4|989.2|988|987.8|37030
1618565700000|2021-04-16 09:35:00|989|988.8|990|989.8|990|989.8|988.6|988.2|45507
1618566000000|2021-04-16 09:40:00|989.8|989.6|989.6|989.4|990|989.8|989.2|989|53865
1618566300000|2021-04-16 09:45:00|989.4|989.2|989.4|989.2|989.6|989.4|988.8|988.6|26569
1618566600000|2021-04-16 09:50:00|989.6|989.4|990.4|990|990.8|990.6|989.4|989.2|181238
1618566900000|2021-04-16 09:55:00|990.6|990.2|990.8|990.6|991|990.8|990.2|990|114066
1618567200000|2021-04-16 10:00:00|990.6|990.4|990|989.6|990.8|990.6|989.6|989.4|94233
1618567500000|2021-04-16 10:05:00|989.8|989.8|989.4|989.2|989.8|989.8|989|988.8|43856
1618567800000|2021-04-16 10:10:00|989.6|989.4|989.2|989|989.8|989.6|989.2|989|18875
1618568100000|2021-04-16 10:15:00|989|988.8|988.4|988.2|989.2|988.8|987.8|987.6|60563
1618568400000|2021-04-16 10:20:00|988.6|988|987.6|987.4|988.8|988.6|987.6|987.2|46194
1618568700000|2021-04-16 10:25:00|987.8|987.6|987.6|987.2|988.2|988|987|986.8|90410
1618569000000|2021-04-16 10:30:00|987.4|987|986.4|986.2|987.6|987.2|986.2|986|41496
1618569300000|2021-04-16 10:35:00|986.2|986|986|985.8|986.4|986.2|985.2|985|49846
1618569600000|2021-04-16 10:40:00|985.8|985.6|985|984.8|985.8|985.6|984.6|984.4|52090
1618569900000|2021-04-16 10:45:00|984.8|984.6|984.8|984.4|985.6|985.4|984.6|984.2|48931
1618570200000|2021-04-16 10:50:00|985|984.6|984.8|984.4|985|984.8|984.6|984.4|11964
1618570500000|2021-04-16 10:55:00|984.6|984.2|983.6|983.4|984.8|984.6|983.4|983.2|24872
1618570800000|2021-04-16 11:00:00|983.4|983.2|983.4|983.2|983.6|983.4|982.8|982.6|52062
1618571100000|2021-04-16 11:05:00|983.6|983.4|983.8|983.6|984|983.6|982.8|982.6|50495
1618571400000|2021-04-16 11:10:00|984|983.4|983.8|983.6|984|983.8|983|982.8|22207
1618571700000|2021-04-16 11:15:00|984|983.8|985|984.6|985|984.8|984|983.6|30292
1618572000000|2021-04-16 11:20:00|984.8|984.8|984|983.8|985|984.8|983.6|983.2|41548
1618572300000|2021-04-16 11:25:00|984.2|984|983.8|983.4|984.4|984.2|983.4|983.2|88946
1618572600000|2021-04-16 11:30:00|984|983.6|983.8|983.4|984.2|984|983.6|983.2|23268
1618572900000|2021-04-16 11:35:00|983.6|983.6|984.2|984|984.4|984.2|983.6|983.4|33418
1618573200000|2021-04-16 11:40:00|984|983.8|983.4|983|984|983.8|983.4|983|20810
1618573500000|2021-04-16 11:45:00|983.2|982.8|983|982.6|983.4|983.2|982.4|982.2|52884
1618573800000|2021-04-16 11:50:00|982.8|982.4|982.6|982.4|983|982.8|982.2|982|31816
1618574100000|2021-04-16 11:55:00|982.4|982.2|983.4|983|983.4|983|981.8|981.6|25761
1618574400000|2021-04-16 12:00:00|983.2|982.8|983|982.6|983.4|983.2|982.8|982.6|41654
1618574700000|2021-04-16 12:05:00|982.8|982.8|983|982.6|983.4|983.2|982.8|982.6|32532
1618575000000|2021-04-16 12:10:00|983.2|982.8|983|982.6|983.2|983|982.6|982.4|28091
1618575300000|2021-04-16 12:15:00|982.8|982.4|982.6|982.4|983|982.6|981.8|981.6|80076
1618575600000|2021-04-16 12:20:00|982.8|982.6|982.8|982.4|983|982.8|982.6|982.4|46040
1618575900000|2021-04-16 12:25:00|982.6|982.2|982.8|982.6|983|982.8|982.2|982|38084
1618576200000|2021-04-16 12:30:00|982.6|982.4|982.8|982.4|982.8|982.6|982.2|982|59738
1618576500000|2021-04-16 12:35:00|982.6|982.6|983.6|983.4|984|983.8|982.2|982|54828
1618576800000|2021-04-16 12:40:00|983.4|983.2|982.6|982.4|983.6|983.4|982.6|982.4|27675
1618577100000|2021-04-16 12:45:00|982.8|982.6|982.8|982.6|983.6|983.4|982.6|982.4|53319
1618577400000|2021-04-16 12:50:00|982.6|982.4|981.4|981.2|983|982.8|981.4|981|46615
1618577700000|2021-04-16 12:55:00|981.6|981.4|982|981.6|982.4|982|981.4|981.2|78525
1618578000000|2021-04-16 13:00:00|981.8|981.4|981.2|981|982|981.8|981.2|981|41833
1618578300000|2021-04-16 13:05:00|981.4|981.2|981|980.6|982|981.8|980.6|980.4|77697
1618578600000|2021-04-16 13:10:00|981.2|980.8|980.2|980|981.8|981.6|980|979.8|149282
1618578900000|2021-04-16 13:15:00|980.4|980.2|979.4|979.2|980.8|980.4|979.2|979|35568
1618579200000|2021-04-16 13:20:00|979.2|979|979.2|978.8|979.2|979|978.4|978.2|63820
1618579500000|2021-04-16 13:25:00|979|979|979.4|979|979.4|979.2|978.4|978.2|80905
1618579800000|2021-04-16 13:30:00|979.6|979.2|980.8|980.6|981.4|981.2|979.4|979.2|193072
1618580100000|2021-04-16 13:35:00|981|980.8|979.6|979.4|982|981.6|979.6|979.4|144291
1618580400000|2021-04-16 13:40:00|979.4|979.2|979.8|979.4|979.8|979.6|978.6|978.4|134912
1618580700000|2021-04-16 13:45:00|979.6|979.6|979.6|979.2|980.2|980|979.2|979|55982
1618581000000|2021-04-16 13:50:00|979.8|979.4|979|978.8|980|979.8|978.6|978.4|193163
1618581300000|2021-04-16 13:55:00|978.8|978.6|980.2|979.8|980.8|980.4|978.6|978.2|84989
1618581600000|2021-04-16 14:00:00|980|980|982|981.8|982|981.8|979.2|978.8|126557
1618581900000|2021-04-16 14:05:00|982.2|982|982.8|982.4|983.8|983.6|982.2|982|109170
1618582200000|2021-04-16 14:10:00|983|982.6|982.8|982.4|983|982.8|982.2|982|96702
1618582500000|2021-04-16 14:15:00|983|982.6|984.2|983.8|984.2|984|982.8|982.6|122227
1618582800000|2021-04-16 14:20:00|984.4|984|985|984.6|985.2|985|983.6|983.4|264837
1618583100000|2021-04-16 14:25:00|985.2|984.8|985.2|985|986.2|985.8|984.6|984.4|89737
1618583400000|2021-04-16 14:30:00|985.4|985.2|985.2|984.8|986.2|986|985|984.8|132306
1618583700000|2021-04-16 14:35:00|985.4|985|987|986.6|987|986.8|984.8|984.6|187898
1618584000000|2021-04-16 14:40:00|987.2|986.8|987.8|987.4|988.2|988|987|986.8|118116
1618584300000|2021-04-16 14:45:00|987.6|987.2|988.4|988|988.8|988.6|987.4|987|113606
1618584600000|2021-04-16 14:50:00|988.2|987.8|988.6|988.4|988.8|988.4|988|987.8|131675
1618584900000|2021-04-16 14:55:00|988.4|988.2|988.6|988.4|988.8|988.6|988.2|987.8|87320
1618585200000|2021-04-16 15:00:00|988.4|988.2|989|988.8|989.6|989.4|988|987.8|93103
1618585500000|2021-04-16 15:05:00|988.8|988.6|989|988.8|989.6|989.4|988.4|988.2|97722
1618585800000|2021-04-16 15:10:00|988.8|988.6|988.8|988.6|989.4|989|988.6|988.4|100502
1618586100000|2021-04-16 15:15:00|988.6|988.4|988.2|987.8|988.8|988.6|987.2|987|164277
1618815600000|2021-04-19 07:00:00|989.2|973.8|987.6|987.2|1003.5|990.4|986|973.8|598278
1618815900000|2021-04-19 07:05:00|988|987.4|986.4|986|990|989.6|986.4|985.8|191126
1618816200000|2021-04-19 07:10:00|986.6|986.2|988.2|987.4|990.2|990|986.6|986.2|179241
1618816500000|2021-04-19 07:15:00|988|987.6|989.2|989|990.2|990|988|987.4|209904
1618816800000|2021-04-19 07:20:00|989.4|989.2|990|989.6|990.4|990.2|988.2|987.6|88185
1618817100000|2021-04-19 07:25:00|990.2|989.8|990.8|990.2|992.2|991.8|989.8|989.6|97936
1618817400000|2021-04-19 07:30:00|990.6|990|987.6|987.2|991.8|991.6|987.4|987.2|139678
1618817700000|2021-04-19 07:35:00|987.4|987|984.2|983.8|987.4|987|984|983.6|109090
1618818000000|2021-04-19 07:40:00|984|983.6|984.6|984.4|985|984.6|983.6|983.2|83232
1618818300000|2021-04-19 07:45:00|984.8|984.6|982.8|982.6|985.2|984.6|982.8|982.4|94607
1618818600000|2021-04-19 07:50:00|983|982.8|984.4|984|984.6|984.2|983|982.6|78710
1618818900000|2021-04-19 07:55:00|984.2|983.8|981.2|981|984.2|983.8|980.8|980.4|65067
1618819200000|2021-04-19 08:00:00|981|980.8|980.4|980.2|982.4|982|979.8|979.4|277976
1618819500000|2021-04-19 08:05:00|980.6|980.4|980.6|980.4|981.2|980.8|979.8|979.6|55158
1618819800000|2021-04-19 08:10:00|980.8|980.6|980.6|980.4|981|980.8|980|979.6|40912
1618820100000|2021-04-19 08:15:00|980.4|980.2|981|980.6|982|981.6|980.4|980.2|22053
1618820400000|2021-04-19 08:20:00|981.2|980.8|978.4|978|981.2|981|977.2|977|433211
1618820700000|2021-04-19 08:25:00|978.2|977.8|976.6|976.2|978.2|977.8|976.4|976.2|78800
1618821000000|2021-04-19 08:30:00|976.4|976|976.6|976.2|977.2|976.8|975.2|975|80281
1618821300000|2021-04-19 08:35:00|976.4|976|976.6|976.2|976.6|976.2|975.8|975.4|33346
1618821600000|2021-04-19 08:40:00|976.4|976|976.4|976|976.6|976.4|975.6|975.4|77366
1618821900000|2021-04-19 08:45:00|976.2|975.8|976.6|976.2|976.6|976.4|975.4|975.2|106117
1618822200000|2021-04-19 08:50:00|976.4|976|976.6|976.2|977|976.6|976.4|976|48030
1618822500000|2021-04-19 08:55:00|976.4|976.4|975.8|975.4|976.6|976.4|975|974.8|103423
1618822800000|2021-04-19 09:00:00|975.6|975.2|975.2|974.8|975.8|975.6|974.8|974.6|125221
1618823100000|2021-04-19 09:05:00|975.4|975|975.2|974.8|975.6|975.2|975|974.8|81144
1618823400000|2021-04-19 09:10:00|975.4|975|975.2|975|975.8|975.6|975|974.8|50252
1618823700000|2021-04-19 09:15:00|975|974.8|975.2|974.8|975.6|975.4|974.2|973.6|252045
1618824000000|2021-04-19 09:20:00|975.4|975|975.2|975|975.6|975.2|974.8|974.6|86041
1618824300000|2021-04-19 09:25:00|975.4|975.2|975.4|975|975.6|975.4|975|974.8|67549
1618824600000|2021-04-19 09:30:00|975.2|975.2|976.2|975.8|976.2|975.8|975.2|975|56402
1618824900000|2021-04-19 09:35:00|976|975.6|975.4|975|976|975.6|975.2|975|29115
1618825200000|2021-04-19 09:40:00|975.2|975.2|975.6|975.4|975.6|975.4|974.6|974.4|57322
1618825500000|2021-04-19 09:45:00|975.8|975.6|975.8|975.4|976.2|976|975|974.8|102782
1618825800000|2021-04-19 09:50:00|975.6|975.6|976.4|976.2|976.6|976.4|975.6|975.4|36118
1618826100000|2021-04-19 09:55:00|976.2|976|976.2|976|976.8|976.6|974.8|974.6|97890
1618826400000|2021-04-19 10:00:00|976.4|976.2|977|976.8|977.4|977.2|976.4|976|44021
1618826700000|2021-04-19 10:05:00|977.2|977|977.4|977.4|977.6|977.4|977|976.8|10047
1618827000000|2021-04-19 10:10:00|977.8|977.2|978.8|978.4|979.4|979.2|977.8|977.2|126440
1618827300000|2021-04-19 10:15:00|978.6|978.6|978.8|978.4|979.4|979.2|978.2|978|33341
1618827600000|2021-04-19 10:20:00|978.6|978.2|978|977.6|978.6|978.4|977.6|977.4|15524
1618827900000|2021-04-19 10:25:00|977.8|977.4|977.8|977.6|977.8|977.6|977.2|977|23239
1618828200000|2021-04-19 10:30:00|977.6|977.4|977.6|977.4|977.8|977.6|977.2|977|28632
1618828500000|2021-04-19 10:35:00|977.4|977.2|977.2|976.8|977.6|977.4|976.8|976.6|39367
1618828800000|2021-04-19 10:40:00|977|977|976.4|976|977.2|977|976|975.8|59819
1618829100000|2021-04-19 10:45:00|976.6|976.2|975.8|975.6|976.8|976.6|975.8|975.6|23597
1618829400000|2021-04-19 10:50:00|975.6|975.4|975.8|975.4|976.6|976.4|975.2|975|113571
1618829700000|2021-04-19 10:55:00|975.6|975.6|977|976.6|977|976.6|975.6|975.4|21634
1618830000000|2021-04-19 11:00:00|976.8|976.8|977|976.8|977.2|977|976|975.8|47474
1618830300000|2021-04-19 11:05:00|977.2|977|978.8|978.4|978.8|978.4|977|976.8|54178
1618830600000|2021-04-19 11:10:00|978.6|978.2|980.4|980.2|980.6|980.4|978.2|978|66644
1618830900000|2021-04-19 11:15:00|980.6|980.4|980.4|980.2|981|980.6|979.6|979.4|36293
1618831200000|2021-04-19 11:20:00|980.2|980|980.4|980|981.6|981.2|980|979.8|39475
1618831500000|2021-04-19 11:25:00|980.6|980.2|979.8|979.6|980.6|980.4|979.4|979.2|39313
1618831800000|2021-04-19 11:30:00|980|979.8|979|978.6|980.2|980|978.4|978.2|38090
1618832100000|2021-04-19 11:35:00|978.8|978.4|978.8|978.4|979.4|979.2|978.2|978|98170
1618832400000|2021-04-19 11:40:00|978.6|978.2|977.8|977.4|978.8|978.4|977.6|977.4|27166
1618832700000|2021-04-19 11:45:00|977.6|977.2|977.4|977.2|978|977.8|977|976.8|88797
1618833000000|2021-04-19 11:50:00|977.6|977.4|978.2|977.8|978.4|978.2|977|976.8|39833
1618833300000|2021-04-19 11:55:00|978|977.6|977.6|977.4|978.2|978|977.4|977.2|60159
1618833600000|2021-04-19 12:00:00|977.8|977.6|978.6|978.2|978.6|978.4|977.2|977|62266
1618833900000|2021-04-19 12:05:00|978.4|978|978|977.6|978.6|978.4|977.8|977.6|44387
1618834200000|2021-04-19 12:10:00|978.2|977.8|977.4|977.2|978.2|978|977.4|977.2|55684
1618834500000|2021-04-19 12:15:00|977.2|977|978|977.6|978.4|978.2|977.2|977|33483
1618834800000|2021-04-19 12:20:00|977.8|977.8|978.8|978.4|979|978.8|977.2|977|39169
1618835100000|2021-04-19 12:25:00|978.6|978.2|977.6|977.2|979|978.8|977.4|977|34672
1618835400000|2021-04-19 12:30:00|977.4|977.4|977.4|977|978.2|978|977.2|977|27802
1618835700000|2021-04-19 12:35:00|977.6|977.2|976.6|976.2|977.6|977.4|975.8|975.6|87432
1618836000000|2021-04-19 12:40:00|976.8|976.4|978|977.8|978.6|978.4|976.6|976.2|89551
1618836300000|2021-04-19 12:45:00|977.8|977.6|978.2|978|978.6|978.4|977.6|977.2|46967
1618836600000|2021-04-19 12:50:00|978|977.8|978.4|978|978.8|978.6|977.6|977.4|47070
1618836900000|2021-04-19 12:55:00|978.2|978.2|978.4|978.2|979|978.6|978.2|978|13518
1618837200000|2021-04-19 13:00:00|978.2|978|978.4|978.2|979.2|979|977.8|977.6|79623
1618837500000|2021-04-19 13:05:00|978.6|978|977.8|977.4|978.6|978|977.6|977.4|37810
1618837800000|2021-04-19 13:10:00|977.6|977.2|977.6|977.4|978.2|978|976.4|976.2|109462
1618838100000|2021-04-19 13:15:00|977.8|977.6|977|976.8|977.8|977.6|976.6|976.4|41129
1618838400000|2021-04-19 13:20:00|976.8|976.6|977|976.8|977.4|977.2|976.6|976.4|39496
1618838700000|2021-04-19 13:25:00|976.8|976.6|977.2|977|977.4|977.2|976.2|976|92814
1618839000000|2021-04-19 13:30:00|977.6|977.2|977.6|977.2|979.2|979|977.2|977|81950
1618839300000|2021-04-19 13:35:00|977.4|977|979.8|979.4|979.8|979.6|976.4|976.2|125640
1618839600000|2021-04-19 13:40:00|979.6|979.2|982.4|982|982.8|982.6|979.6|979.2|110258
1618839900000|2021-04-19 13:45:00|982.2|981.8|982.8|982.4|983.8|983.4|981.6|981.2|69819
1618840200000|2021-04-19 13:50:00|982.6|982.2|982|981.8|982.8|982.6|981.2|981|79918
1618840500000|2021-04-19 13:55:00|981.8|981.6|981.8|981.6|983.2|982.8|981|980.8|130798
1618840800000|2021-04-19 14:00:00|981.6|981.4|979|978.6|981.8|981.6|978.8|978.6|158252
1618841100000|2021-04-19 14:05:00|978.8|978.8|978.6|978.2|979.2|979|978.2|978|64969
1618841400000|2021-04-19 14:10:00|978.4|978.4|979|978.6|979|978.6|977.4|977.2|71308
1618841700000|2021-04-19 14:15:00|978.8|978.4|978.8|978.4|979.2|979|978|977.6|58252
1618842000000|2021-04-19 14:20:00|978.6|978.2|979.2|979|980.2|979.8|978.4|978|115611
1618842300000|2021-04-19 14:25:00|979.4|978.8|979.4|979|980|979.6|978.6|978.4|82241
1618842600000|2021-04-19 14:30:00|979.6|979.2|978.8|978.4|979.8|979.6|978.6|978.4|69493
1618842900000|2021-04-19 14:35:00|978.6|978.6|980|979.6|980.2|980|978.6|978.4|82904
1618843200000|2021-04-19 14:40:00|979.8|979.8|978.2|977.8|980.2|980|977.8|977.4|98078
1618843500000|2021-04-19 14:45:00|978|977.6|976.8|976.6|978|977.6|975.8|975.6|134078
1618843800000|2021-04-19 14:50:00|976.6|976.4|977.2|976.8|977.4|977.2|976|975.8|86196
1618844100000|2021-04-19 14:55:00|977|977|976.2|975.8|977.6|977.4|976.2|975.8|120223
1618844400000|2021-04-19 15:00:00|976.4|976|976.4|976|977.2|977|976.2|976|90253
1618844700000|2021-04-19 15:05:00|976.2|975.8|976|975.8|976.4|976.2|975.6|975.2|59503
1618845000000|2021-04-19 15:10:00|975.8|975.6|975.8|975.4|976|975.8|975.2|975|94316
1618845300000|2021-04-19 15:15:00|976|975.6|977.2|977|977.6|977.4|975.4|975.2|210913
1618902000000|2021-04-20 07:00:00|980|977.8|974.8|974|980|978.6|974.4|974|247569
1618902300000|2021-04-20 07:05:00|974.6|973.6|973.4|972.8|974.6|973.8|972.6|972|69815
1618902600000|2021-04-20 07:10:00|973.6|973|971.6|971|974.2|974|970.8|970.2|135763
1618902900000|2021-04-20 07:15:00|971.4|971.2|970.2|969.6|973.2|972.8|969.4|969.2|285780
1618903200000|2021-04-20 07:20:00|970|969.4|969.4|969|970.2|970|968.4|968.2|123259
1618903500000|2021-04-20 07:25:00|969.2|968.8|967.4|967.2|969.4|968.8|967.4|967.2|124995
1618903800000|2021-04-20 07:30:00|967.6|967.4|966.4|966|967.8|967.6|965.8|965.6|134069
1618904100000|2021-04-20 07:35:00|966.2|965.8|967.2|966.6|968|967.8|966|965.8|93822
1618904400000|2021-04-20 07:40:00|967|966.4|966.2|965.8|967|966.4|964.6|964.2|211390
1618904700000|2021-04-20 07:45:00|966.4|966|966.4|966.2|967|966.8|965.6|965.4|102166
1618905000000|2021-04-20 07:50:00|966.2|966|965.2|964.8|966.2|966|962.8|962.4|165141
1618905300000|2021-04-20 07:55:00|965|964.6|962.4|962|965.2|964.8|962.2|962|78943
1618905600000|2021-04-20 08:00:00|962.2|961.8|962.6|962.4|963.4|963.2|960.8|960.6|137730
1618905900000|2021-04-20 08:05:00|962.4|962.2|965|964.8|965.6|965.4|962.4|962.2|114334
1618906200000|2021-04-20 08:10:00|964.8|964.6|964|963.8|965|964.8|963.4|963.2|89678
1618906500000|2021-04-20 08:15:00|963.6|963.2|962.6|962.4|963.6|963.2|962|961.6|223727
1618906800000|2021-04-20 08:20:00|962.4|962.2|961.2|960.8|962.4|962.2|960.4|960.2|133144
1618907100000|2021-04-20 08:25:00|961|961|960.8|960.4|963|962.8|959.6|959.4|303165
1618907400000|2021-04-20 08:30:00|961|960.6|961.6|961.4|961.6|961.4|959.6|959.4|84478
1618907700000|2021-04-20 08:35:00|961.8|961.6|960.8|960.6|962|961.8|960.6|960.4|31842
1618908000000|2021-04-20 08:40:00|961|960.8|962|961.6|963|962.8|960.8|960.6|72696
1618908300000|2021-04-20 08:45:00|962.2|961.8|961.8|961.4|963.6|963.2|961.6|961|67444
1618908600000|2021-04-20 08:50:00|961.6|961.2|961.4|961|961.8|961.4|960.6|960.2|46883
1618908900000|2021-04-20 08:55:00|961.2|961.2|961|960.6|961.8|961.6|960.4|960.2|33455
1618909200000|2021-04-20 09:00:00|961.2|960.8|961|960.6|961.4|961.2|960.6|960.2|62388
1618909500000|2021-04-20 09:05:00|960.8|960.4|960|959.6|960.8|960.6|959.6|959.4|83037
1618909800000|2021-04-20 09:10:00|959.8|959.8|958.6|958.4|960|959.8|958.2|958|104707
1618910100000|2021-04-20 09:15:00|958.8|958.2|958.2|958|959|958.8|957|956.8|169168
1618910400000|2021-04-20 09:20:00|958|957.8|958.4|958|959.6|959.2|957.8|957.6|72141
1618910700000|2021-04-20 09:25:00|958.2|957.8|956.8|956.4|958.2|958|956.4|956.2|78743
1618911000000|2021-04-20 09:30:00|956.6|956.2|955.6|955.2|956.6|956.2|954.6|954.4|236057
1618911300000|2021-04-20 09:35:00|955.4|955.4|955.8|955.4|957|956.8|954.8|954.6|193807
1618911600000|2021-04-20 09:40:00|956|955.6|956.4|956|956.6|956.4|955.2|955|70994
1618911900000|2021-04-20 09:45:00|956.2|955.8|954|953.8|956.2|956|953.8|953.6|113438
1618912200000|2021-04-20 09:50:00|954.2|954|955.6|955.2|955.8|955.6|954.2|954|128923
1618912500000|2021-04-20 09:55:00|955.4|955.4|953.8|953.4|955.4|955.4|953.6|953.2|311581
1618912800000|2021-04-20 10:00:00|954|953.6|955.4|955.2|955.4|955.2|954|953.6|71404
1618913100000|2021-04-20 10:05:00|955.6|955.4|956.4|956|956.4|956|954.6|954.2|175929
1618913400000|2021-04-20 10:10:00|956.6|956.2|955.8|955.6|957.4|957.2|955.2|955|145613
1618913700000|2021-04-20 10:15:00|956|955.8|955.2|955|956.2|956|955.2|955|111227
1618914000000|2021-04-20 10:20:00|955|954.8|954.8|954.4|955|954.8|953|952.8|175347
1618914300000|2021-04-20 10:25:00|955|954.6|955|954.6|955.4|955.2|954.4|954.2|91876
1618914600000|2021-04-20 10:30:00|954.8|954.8|952.8|952.6|955|954.8|952.8|952.6|134769
1618914900000|2021-04-20 10:35:00|952.6|952.4|952|951.6|953|952.8|951.8|951.6|206735
1618915200000|2021-04-20 10:40:00|951.8|951.8|950.4|950.2|951.8|951.8|950.2|950|316206
1618915500000|2021-04-20 10:45:00|950.6|950.4|951.2|951|951.4|951.2|950.4|950.2|115485
1618915800000|2021-04-20 10:50:00|951.4|951.2|952.2|952|952.2|952|951|950.8|68472
1618916100000|2021-04-20 10:55:00|952.4|952.2|953|952.8|953.4|953.2|952.4|952.2|55707
1618916400000|2021-04-20 11:00:00|953.2|953|952.4|952.2|954.2|953.8|952.2|952|126543
1618916700000|2021-04-20 11:05:00|952.2|952|952.2|951.8|953|952.6|951.6|951.4|63352
1618917000000|2021-04-20 11:10:00|952|952|952.4|952.2|952.6|952.4|951.8|951.6|45975
1618917300000|2021-04-20 11:15:00|952.2|952|950.6|950.2|952.4|952|949.4|949|772553
1618917600000|2021-04-20 11:20:00|950.8|950.4|950.8|950.6|951.8|951.6|950.2|950|177178
1618917900000|2021-04-20 11:25:00|950.6|950.4|949.4|949.2|950.8|950.6|949.2|949|130209
1618918200000|2021-04-20 11:30:00|949|948.8|950.4|950.2|951|950.6|949|948.8|164271
1618918500000|2021-04-20 11:35:00|950.2|950|951.4|951|951.6|951.4|950.2|950|52907
1618918800000|2021-04-20 11:40:00|951.6|951.2|951.6|951.4|951.8|951.6|950.2|950|82514
1618919100000|2021-04-20 11:45:00|951.8|951.2|951.6|951.4|952.4|952|951.4|951.2|34874
1618919400000|2021-04-20 11:50:00|951.4|951.2|951|950.6|951.6|951.2|950.6|950.4|65806
1618919700000|2021-04-20 11:55:00|950.8|950.8|951.4|951.2|951.6|951.2|950.8|950.6|28400
1618920000000|2021-04-20 12:00:00|951.6|951.4|952.4|952|953.2|953|951.6|951.2|110117
1618920300000|2021-04-20 12:05:00|952.2|951.8|952.2|952|952.4|952.2|951.4|951.2|35683
1618920600000|2021-04-20 12:10:00|952|951.8|951.2|950.8|952.6|952.4|951|950.6|140216
1618920900000|2021-04-20 12:15:00|951.4|951|951|950.8|951.6|951.4|950.4|950.2|74781
1618921200000|2021-04-20 12:20:00|951.2|951|949.6|949.2|951.6|951.2|949.4|949.2|234412
1618921500000|2021-04-20 12:25:00|949.8|949.4|950|949.8|950.4|950.2|948.8|948.6|133218
1618921800000|2021-04-20 12:30:00|950.2|950|954|953.6|954|953.8|950.2|949.8|85703
1618922100000|2021-04-20 12:35:00|953.8|953.4|952|951.8|953.8|953.4|952|951.6|66701
1618922400000|2021-04-20 12:40:00|951.8|951.6|951.8|951.6|952.2|952|951.4|951.2|65153
1618922700000|2021-04-20 12:45:00|951.6|951.4|952.6|952.2|952.8|952.6|951.2|951|98943
1618923000000|2021-04-20 12:50:00|952.4|952|954.4|954|954.4|954.2|952|951.6|52937
1618923300000|2021-04-20 12:55:00|954.6|954.2|955.2|955|955.8|955.6|953.8|953.4|127560
1618923600000|2021-04-20 13:00:00|955.4|955.2|955.6|955.2|956.4|956.2|955|954.8|92531
1618923900000|2021-04-20 13:05:00|955.8|955.4|957.4|957|957.4|957|955.4|955.2|93291
1618924200000|2021-04-20 13:10:00|957.2|956.8|957.4|957|958.2|958|957|956.8|81638
1618924500000|2021-04-20 13:15:00|957.2|956.8|957|956.6|957.4|957|956.2|956|78942
1618924800000|2021-04-20 13:20:00|956.8|956.4|957.4|957|958|957.8|955.8|955.4|102032
1618925100000|2021-04-20 13:25:00|957.6|957.2|956.2|955.8|957.6|957.2|956|955.8|109477
1618925400000|2021-04-20 13:30:00|956|955.6|956|955.6|957.6|957.4|955.4|955|273452
1618925700000|2021-04-20 13:35:00|955.8|955.4|952|951.6|956|955.8|952|951.6|237516
1618926000000|2021-04-20 13:40:00|951.8|951.8|949.2|948.8|951.8|951.8|948.8|948.6|157735
1618926300000|2021-04-20 13:45:00|949|949|950.2|949.8|950.4|950.2|948.4|948.2|219119
1618926600000|2021-04-20 13:50:00|950.4|950|949.4|949.2|950.4|950|946.8|946.4|255453
1618926900000|2021-04-20 13:55:00|949.6|949|947.4|947.2|950.2|950|946.2|946|247427
1618927200000|2021-04-20 14:00:00|947.2|947|948|947.8|948.8|948.6|947|946.8|296437
1618927500000|2021-04-20 14:05:00|948.2|948|947.8|947.4|949|948.8|946.4|946.2|696151
1618927800000|2021-04-20 14:10:00|947.6|947.6|949|948.6|949|948.8|946.8|946.6|274315
1618928100000|2021-04-20 14:15:00|948.8|948.4|951.4|951|951.8|951.6|948.2|948|215364
1618928400000|2021-04-20 14:20:00|951.2|950.8|949.8|949.6|952|951.8|949.8|949.6|180563
1618928700000|2021-04-20 14:25:00|950|949.8|949.6|949.2|951.4|951.2|949.6|949.2|106695
1618929000000|2021-04-20 14:30:00|949.4|949.4|947|946.6|949.8|949.6|947|946.6|159183
1618929300000|2021-04-20 14:35:00|947.2|946.8|946.2|946|947.2|947|945.8|945.6|420632
1618929600000|2021-04-20 14:40:00|946|945.8|945.8|945.4|946.2|945.8|944.6|944.4|332208
1618929900000|2021-04-20 14:45:00|945.6|945.2|944.8|944.6|946|945.6|944.6|944.4|155267
1618930200000|2021-04-20 14:50:00|944.6|944.4|942|941.8|944.6|944.4|941.6|941.2|365919
1618930500000|2021-04-20 14:55:00|942.2|942|943.6|943.4|944.2|943.8|941.8|941.6|126545
1618930800000|2021-04-20 15:00:00|943.8|943.2|942.2|942|944.4|944.2|941.6|941.2|258509
1618931100000|2021-04-20 15:05:00|942|941.8|942|941.6|943|942.8|941.6|941.4|143725
1618931400000|2021-04-20 15:10:00|941.8|941.8|943.6|943.4|943.8|943.6|941.8|941.4|269053
1618931700000|2021-04-20 15:15:00|943.4|943.2|942.4|942|943.6|943.4|941.2|941|320141
1618988400000|2021-04-21 07:00:00|942.8|941.6|938|937.4|944|943.2|936.2|935.6|285948
1618988700000|2021-04-21 07:05:00|938.2|937.6|940.8|940.2|942.4|941.8|938|937.6|138810
1618989000000|2021-04-21 07:10:00|940.6|940.4|941.6|941.2|943|942.4|939.8|939.2|161928
1618989300000|2021-04-21 07:15:00|941.4|941|937|936.6|942.6|942.2|937|936.6|368863
1618989600000|2021-04-21 07:20:00|936.8|936.4|936.6|936.2|937.6|937.4|934|933.8|421938
1618989900000|2021-04-21 07:25:00|936.4|936.4|931.4|931|936.6|936.4|929.8|929.6|636271
1618990200000|2021-04-21 07:30:00|931.6|931.2|934.6|934.4|935.4|935|930.2|930|363454
1618990500000|2021-04-21 07:35:00|934.8|934.2|938.6|938.2|939|938.6|934.8|934.2|176771
1618990800000|2021-04-21 07:40:00|938.4|938.4|938.4|938|939.8|939.6|937|936.8|172976
1618991100000|2021-04-21 07:45:00|938.2|938.2|936.8|936.4|939.2|938.8|936.4|936.2|92056
1618991400000|2021-04-21 07:50:00|936.6|936.6|937.6|937.2|937.6|937.4|936.2|936|136737
1618991700000|2021-04-21 07:55:00|937.8|937.4|937.6|937.4|938|937.8|936.8|936.4|101896
1618992000000|2021-04-21 08:00:00|937.4|937.2|938.4|938|938.6|938.4|936.4|936.2|115350
1618992300000|2021-04-21 08:05:00|938.2|937.8|936.8|936.4|938.2|937.8|936.4|936.2|105754
1618992600000|2021-04-21 08:10:00|936.6|936.2|936|935.8|936.8|936.6|935.8|935.6|177964
1618992900000|2021-04-21 08:15:00|936.2|936|935.8|935.6|937.2|936.8|935.8|935.6|89112
1618993200000|2021-04-21 08:20:00|936|935.8|935.8|935.6|937|936.8|935.8|935.6|86739
1618993500000|2021-04-21 08:25:00|936|935.8|937.8|937.6|938|937.8|935.8|935.6|77044
1618993800000|2021-04-21 08:30:00|937.6|937.4|937.4|937|937.6|937.4|936.6|936.4|95364
1618994100000|2021-04-21 08:35:00|937.2|937.2|935|934.6|937.8|937.6|934.4|934.2|137075
1618994400000|2021-04-21 08:40:00|935.2|934.8|935.6|935.4|935.8|935.6|934.8|934.6|70850
1618994700000|2021-04-21 08:45:00|935.8|935.6|935|934.8|936.8|936.6|935|934.8|135399
1618995000000|2021-04-21 08:50:00|935.2|935|934.4|934|936.2|936|933.8|933.6|127127
1618995300000|2021-04-21 08:55:00|934.6|934.2|934.6|934.2|934.8|934.6|933.2|933|118712
1618995600000|2021-04-21 09:00:00|934.8|934.4|934.6|934.2|935.4|935.2|934.6|934.2|58457
1618995900000|2021-04-21 09:05:00|934.4|934|933.8|933.4|934.4|934|933.6|933.4|74240
1618996200000|2021-04-21 09:10:00|934|933.6|932.4|932|934|933.8|931.2|931|379512
1618996500000|2021-04-21 09:15:00|932.6|932.2|931|930.6|932.6|932.2|930.6|930.4|165104
1618996800000|2021-04-21 09:20:00|931.2|930.8|931.4|931|932.4|932|931|930.6|145896
1618997100000|2021-04-21 09:25:00|931.2|931.2|930.6|930.2|931.8|931.4|930.4|930|154768
1618997400000|2021-04-21 09:30:00|930.8|930.4|930.4|930.2|931.8|931.4|930|929.8|147003
1618997700000|2021-04-21 09:35:00|930.2|930|928.8|928.4|930.4|930|927.8|927.6|175103
1618998000000|2021-04-21 09:40:00|928.6|928.2|931.2|930.8|932|931.8|927.8|927.6|142870
1618998300000|2021-04-21 09:45:00|931|931|930|929.8|931|931|929.2|929|145299
1618998600000|2021-04-21 09:50:00|930.2|930|930|929.6|930.2|930|929.2|929|64505
1618998900000|2021-04-21 09:55:00|929.8|929.8|928.8|928.6|930.2|930|928.6|928.4|94311
1618999200000|2021-04-21 10:00:00|929|928.8|930.6|930.2|930.6|930.2|929|928.8|53928
1618999500000|2021-04-21 10:05:00|930.4|930|931|930.8|931.4|931|930|929.8|113171
1618999800000|2021-04-21 10:10:00|931.2|931|932.2|932|932.2|932|931.2|931|48268
1619000100000|2021-04-21 10:15:00|932|931.8|929.4|929|933.6|933.4|929|928.6|218187
1619000400000|2021-04-21 10:20:00|929.6|929.2|929.4|929.2|930.8|930.6|928.6|928.4|242487
1619000700000|2021-04-21 10:25:00|929.6|929.4|930.4|930.2|930.6|930.4|929.6|929.4|85396
1619001000000|2021-04-21 10:30:00|930.6|930.4|930.8|930.6|931.4|931.2|930.6|930.4|40585
1619001300000|2021-04-21 10:35:00|931|930.4|930.8|930.6|932|931.6|930.8|930.4|63916
1619001600000|2021-04-21 10:40:00|931|930.8|930|929.6|931.2|931|929.2|929|70331
1619001900000|2021-04-21 10:45:00|929.8|929.8|929.4|929.2|930.2|930|929|928.6|58491
1619002200000|2021-04-21 10:50:00|929.6|929.4|930.8|930.4|931.6|931.4|929.6|929.2|50678
1619002500000|2021-04-21 10:55:00|930.6|930.6|931.8|931.4|931.8|931.6|929.2|929|162223
1619002800000|2021-04-21 11:00:00|931.6|931.2|931|930.8|931.8|931.4|930.4|930.2|76587
1619003100000|2021-04-21 11:05:00|931.2|930.6|930.8|930.4|931.6|931.4|930.6|930.4|62933
1619003400000|2021-04-21 11:10:00|931|930.6|931|930.6|931.6|931.4|930.8|930.6|63417
1619003700000|2021-04-21 11:15:00|931.2|930.8|931.4|931|931.4|931.2|930.4|930.2|56851
1619004000000|2021-04-21 11:20:00|931.2|930.8|931.4|931|931.4|931.2|930.6|930.4|64496
1619004300000|2021-04-21 11:25:00|931.2|931.2|931.2|930.8|931.4|931.2|931|930.8|28268
1619004600000|2021-04-21 11:30:00|931.4|931|930.8|930.6|931.6|931.4|930.4|930.2|103318
1619004900000|2021-04-21 11:35:00|930.6|930.4|930|929.8|930.8|930.6|929.8|929.6|65540
1619005200000|2021-04-21 11:40:00|929.8|929.6|930|929.6|930|929.8|929.4|929.2|51075
1619005500000|2021-04-21 11:45:00|929.8|929.8|928.2|928|930.2|930|928.2|928|83368
1619005800000|2021-04-21 11:50:00|928.4|928.2|928|927.8|928.4|928.2|927.6|927.4|212538
1619006100000|2021-04-21 11:55:00|927.8|927.6|926.8|926.4|928.4|928|926.6|926.4|119979
1619006400000|2021-04-21 12:00:00|927|926.6|925.4|925.2|927|926.8|925.4|925|118325
1619006700000|2021-04-21 12:05:00|925.6|925.4|924.2|923.8|926|925.8|923.4|923.2|387383
1619007000000|2021-04-21 12:10:00|924|924|925|924.8|925|924.8|924|923.8|129826
1619007300000|2021-04-21 12:15:00|925.2|925|926|925.8|926.8|926.6|925.2|925|158092
1619007600000|2021-04-21 12:20:00|925.8|925.6|925|924.6|926|925.6|924.8|924.6|72541
1619007900000|2021-04-21 12:25:00|924.8|924.4|922.8|922.4|924.8|924.4|922.4|922.2|153248
1619008200000|2021-04-21 12:30:00|922.6|922.6|921.8|921.4|923.4|923.2|921.6|921.4|115560
1619008500000|2021-04-21 12:35:00|921.6|921.2|920|919.8|921.6|921.4|919.6|919.4|275448
1619008800000|2021-04-21 12:40:00|919.8|919.6|920.6|920.4|921|920.6|919.6|919.4|139219
1619009100000|2021-04-21 12:45:00|920.4|920.2|921.4|921|921.6|921.4|920|919.8|176569
1619009400000|2021-04-21 12:50:00|921.2|921.2|922|921.8|922.6|922.4|921.2|920.8|124755
1619009700000|2021-04-21 12:55:00|921.8|921.6|921.8|921.6|923|922.6|921.8|921.6|132250
1619010000000|2021-04-21 13:00:00|922|921.8|921.8|921.6|922.4|922|921.4|921.2|99360
1619010300000|2021-04-21 13:05:00|921.6|921.4|919.8|919.6|921.6|921.4|919.8|919.6|150236
1619010600000|2021-04-21 13:10:00|920|919.8|919.6|919.4|920.2|920|919.6|919.4|200856
1619010900000|2021-04-21 13:15:00|919.8|919.6|919.6|919.4|920.2|920|919.6|919.4|103539
1619011200000|2021-04-21 13:20:00|919.4|919.2|915.6|915.2|919.4|919.2|915.2|915|300410
1619011500000|2021-04-21 13:25:00|915.4|915|920.2|920|920.4|920.2|915.2|915|180717
1619011800000|2021-04-21 13:30:00|920.4|920.2|920.4|920|921.6|921.4|918|917.6|532498
1619012100000|2021-04-21 13:35:00|920.2|919.8|925|924.6|925|924.8|919.8|919.4|286522
1619012400000|2021-04-21 13:40:00|924.8|924.8|926.4|926|928|927.8|923.2|923|286032
1619012700000|2021-04-21 13:45:00|926.6|926.2|927.6|927.2|928.4|928|925.8|925.4|265585
1619013000000|2021-04-21 13:50:00|927.8|927.4|927.4|927.2|928|927.8|926|925.8|215814
1619013300000|2021-04-21 13:55:00|927.6|927.4|927|926.6|928|927.8|926.2|926|273380
1619013600000|2021-04-21 14:00:00|927.2|926.8|929.2|929|930|929.8|926.8|926.4|224977
1619013900000|2021-04-21 14:05:00|929.4|929.2|929.6|929.2|931|930.8|928.4|928|307368
1619014200000|2021-04-21 14:10:00|929.8|929.4|932.6|932.4|933.4|933|929.2|928.8|202473
1619014500000|2021-04-21 14:15:00|932.4|932.2|932.8|932.4|933.6|933.2|931|930.6|151818
1619014800000|2021-04-21 14:20:00|932.6|932.2|934.6|934.4|934.8|934.4|932.6|932.2|249516
1619015100000|2021-04-21 14:25:00|934.8|934.6|934|933.8|936|935.8|933.4|933|290667
1619015400000|2021-04-21 14:30:00|933.8|933.6|935.2|935|936.2|936|933.8|933.4|594179
1619015700000|2021-04-21 14:35:00|935.4|935.2|936.6|936.4|938|937.8|935.2|935|298041
1619016000000|2021-04-21 14:40:00|936.8|936.6|938.6|938.4|938.6|938.4|936.6|936.2|220956
1619016300000|2021-04-21 14:45:00|938.8|938.6|938.2|938|939.8|939.6|938.2|938|255726
1619016600000|2021-04-21 14:50:00|938|937.8|938.4|938|939.6|939.4|937.8|937.4|262762
1619016900000|2021-04-21 14:55:00|938.6|938.2|939.4|939.2|940|939.8|938.6|938|253806
1619017200000|2021-04-21 15:00:00|939.6|939.4|943|942.6|943.6|943.4|939.4|939.2|344119
1619017500000|2021-04-21 15:05:00|942.8|942.8|942.6|942.2|943.8|943.6|942.2|942|228229
1619017800000|2021-04-21 15:10:00|942.4|942.4|939.4|939|942.8|942.6|939.2|939|336567
1619018100000|2021-04-21 15:15:00|939.2|939.2|938|937.6|939.8|939.6|937.8|937.4|158706
1619074800000|2021-04-22 07:00:00|911.8|911.4|897.8|895.8|915|914.2|884.2|882.4|2748580
1619075100000|2021-04-22 07:05:00|898|896.2|895.2|894.2|898|897.2|883.8|882.4|1506971
1619075400000|2021-04-22 07:10:00|895.4|894.4|904.6|904|905|904|895|894|1007548
1619075700000|2021-04-22 07:15:00|904.8|903.6|909.8|909.2|913.6|913|903.8|903.2|799294
1619076000000|2021-04-22 07:20:00|910|909.4|905.4|904.4|910.6|910|901.8|901.6|1041101
1619076300000|2021-04-22 07:25:00|905.2|904|906|905.2|906.2|905.6|902.4|901.4|363554
1619076600000|2021-04-22 07:30:00|906.2|906|902|901.6|906.2|906|899.2|898.8|1125259
1619076900000|2021-04-22 07:35:00|901.8|901.4|902.6|901.8|904.2|904|899|898.8|975110
1619077200000|2021-04-22 07:40:00|902.4|902|911.6|911.2|911.6|911.4|898.2|898|981667
1619077500000|2021-04-22 07:45:00|911.4|911|904.4|903.8|911.6|911|904.2|903.2|504365
1619077800000|2021-04-22 07:50:00|904.6|904|902|901.4|909.2|908.6|902|901.4|429015
1619078100000|2021-04-22 07:55:00|901.8|901.2|891.2|890.8|901.8|901.2|891.2|890.6|788164
1619078400000|2021-04-22 08:00:00|891.4|891|896.2|895.4|898|897.2|890.6|890.2|905618
1619078700000|2021-04-22 08:05:00|896|895.2|894|893.4|896.2|895.2|890.6|890|656999
1619079000000|2021-04-22 08:10:00|893.8|893.2|893.4|892.8|895.2|894.6|891.8|891.4|495672
1619079300000|2021-04-22 08:15:00|893.2|892.6|892.8|892.2|894.4|894.2|890.8|890.2|582456
1619079600000|2021-04-22 08:20:00|892.6|892.4|889.6|889.2|892.6|892.4|887.8|887.4|1064399
1619079900000|2021-04-22 08:25:00|889.4|889|890|889.4|892.4|892|889|888.4|537864
1619080200000|2021-04-22 08:30:00|889.8|889.2|888|887.4|890|889.2|886.4|886.2|461501
1619080500000|2021-04-22 08:35:00|887.8|887.2|885.8|885.2|888|887.2|885.2|885|452836
1619080800000|2021-04-22 08:40:00|885.6|885.4|885.6|885.2|888|887.6|882.8|882.6|990976
1619081100000|2021-04-22 08:45:00|885.4|885|884.4|883.8|885.8|885.2|882.8|882.4|407622
1619081400000|2021-04-22 08:50:00|884.2|883.6|885.2|884.8|885.6|885.2|882|881.6|524121
1619081700000|2021-04-22 08:55:00|885|884.6|883|882.6|886.2|886|883|882.6|558941
1619082000000|2021-04-22 09:00:00|882.8|882.4|876.8|876.2|883.2|882.8|875.6|875.2|1036311
1619082300000|2021-04-22 09:05:00|877.2|876.4|880.8|880.2|880.8|880.2|873.8|873.4|635125
1619082600000|2021-04-22 09:10:00|881|880.4|882|881.2|884|883.4|879.2|878.6|636824
1619082900000|2021-04-22 09:15:00|881.8|881|881|880.2|883|882.4|878.6|878|497409
1619083200000|2021-04-22 09:20:00|880.8|880|880.8|880.2|881.8|881.2|876.4|876|411565
1619083500000|2021-04-22 09:25:00|881|880.4|884.4|883.8|884.6|884.2|881|880.2|272085
1619083800000|2021-04-22 09:30:00|884.6|884|882.8|882.2|886.2|886|882.8|882|306955
1619084100000|2021-04-22 09:35:00|882.6|882.4|882.4|881.8|884.6|884.2|881.6|881.2|274133
1619084400000|2021-04-22 09:40:00|882.6|882|885.2|884.6|886.4|886|882.4|882|256354
1619084700000|2021-04-22 09:45:00|885|884.4|888.6|888.2|888.6|888.2|884|883.4|404694
1619085000000|2021-04-22 09:50:00|888.4|888|884.8|884.4|889|888.6|883.6|883.2|493819
1619085300000|2021-04-22 09:55:00|885|884.2|884.6|884.4|885.6|885.4|882.6|882.2|341615
1619085600000|2021-04-22 10:00:00|884.8|884.6|881.6|881.4|884.8|884.6|881.4|881|429243
1619085900000|2021-04-22 10:05:00|881.4|881.2|881.6|881.2|882.8|882.4|881|880.6|327968
1619086200000|2021-04-22 10:10:00|881.8|881.4|881.2|880.8|884.4|884|881|880.6|368314
1619086500000|2021-04-22 10:15:00|881|880.6|879.8|879.4|881|880.6|877.4|877|1029630
1619086800000|2021-04-22 10:20:00|879.6|879.6|880.4|880|881.2|880.8|879.4|879|375443
1619087100000|2021-04-22 10:25:00|880.6|880.2|879.2|878.8|880.8|880.4|876.6|876.2|500641
1619087400000|2021-04-22 10:30:00|879|878.6|878.8|878.6|880|879.6|878|877.8|151135
1619087700000|2021-04-22 10:35:00|879|878.8|881|880.6|881.8|881.4|878.2|877.6|259336
1619088000000|2021-04-22 10:40:00|881.2|880.8|883|882.6|883.2|882.6|880.6|880|234357
1619088300000|2021-04-22 10:45:00|882.8|882.4|885|884.4|885|884.8|882.8|882.4|151481
1619088600000|2021-04-22 10:50:00|884.8|884.8|882.2|881.6|885.8|885.4|881.8|881.4|292220
1619088900000|2021-04-22 10:55:00|882|881.4|885|884.4|885|884.8|881.6|881.2|170454
1619089200000|2021-04-22 11:00:00|884.8|884.6|879.6|879.2|885.6|885.2|876.8|876|719809
1619089500000|2021-04-22 11:05:00|879.8|879.4|884.6|884.2|884.8|884.4|879.6|879.4|236368
1619089800000|2021-04-22 11:10:00|884.4|884|882.2|881.8|885.2|885|881.8|881.4|229286
1619090100000|2021-04-22 11:15:00|882.4|882|882.4|881.8|884|883.6|881.8|881.4|203218
1619090400000|2021-04-22 11:20:00|882.6|882|885.6|885.2|887|886.6|882.4|882|398255
1619090700000|2021-04-22 11:25:00|885.4|885|885|884.6|887.4|887|884.4|884|318090
1619091000000|2021-04-22 11:30:00|885.2|884.8|884|883.6|886|885.6|883.4|883.2|149602
1619091300000|2021-04-22 11:35:00|884.2|883.8|886.2|885.6|886.2|885.8|883.8|883.4|296395
1619091600000|2021-04-22 11:40:00|886|885.8|887.6|887|887.8|887.4|886|885.6|295852
1619091900000|2021-04-22 11:45:00|887.4|886.8|887.8|887.4|888.2|888|885.6|885|373858
1619092200000|2021-04-22 11:50:00|887.6|887.2|889|888.6|889|888.6|887.4|887|228158
1619092500000|2021-04-22 11:55:00|889.2|888.8|890.6|890.2|891.2|890.8|889|888.8|246660
1619092800000|2021-04-22 12:00:00|890.8|890.4|894|893.4|894.2|893.8|890.4|890.2|317552
1619093100000|2021-04-22 12:05:00|893.8|893.6|895|894.6|896.4|896.2|893.2|893|741754
1619093400000|2021-04-22 12:10:00|895.2|894.8|896.2|895.8|896.8|896.4|893.8|893.4|347419
1619093700000|2021-04-22 12:15:00|896.6|896|894.6|894.2|897.2|896.8|893.8|893.4|237105
1619094000000|2021-04-22 12:20:00|894.8|894.4|895|894.6|896|895.6|893.4|893.2|290064
1619094300000|2021-04-22 12:25:00|894.8|894.4|895|894.4|897|896.8|894.2|893.8|329056
1619094600000|2021-04-22 12:30:00|894.8|894.2|894.2|893.8|896.2|895.8|893.6|893.4|271295
1619094900000|2021-04-22 12:35:00|894|894|894|893.4|896|895.8|893.4|893|245211
1619095200000|2021-04-22 12:40:00|893.8|893.6|897|896.6|897|896.8|893.8|893.4|156146
1619095500000|2021-04-22 12:45:00|896.8|896.8|894.4|894|897.4|897|893.8|893.4|140732
1619095800000|2021-04-22 12:50:00|894.2|893.8|892.2|891.8|894.2|894|892|891.6|204259
1619096100000|2021-04-22 12:55:00|892.4|892|894.2|893.6|894.8|894.6|892.2|891.8|208629
1619096400000|2021-04-22 13:00:00|894.4|893.8|897|896.6|897.8|897.4|893.8|893.6|240952
1619096700000|2021-04-22 13:05:00|897.2|896.8|895.2|894.8|897.4|897.2|894.6|894|153119
1619097000000|2021-04-22 13:10:00|895.4|895|897.4|897|897.4|897.2|895.4|894.8|126487
1619097300000|2021-04-22 13:15:00|897.2|896.8|899.6|899|900|899.8|896.4|895.8|214904
1619097600000|2021-04-22 13:20:00|899.8|899.2|900|899.6|902.4|901.8|898|897.8|937580
1619097900000|2021-04-22 13:25:00|900.2|899.8|901.2|900.8|901.8|901.6|899.8|899.4|564473
1619098200000|2021-04-22 13:30:00|901.4|901|903.2|902.4|908.8|908.2|900|899.8|1337332
1619098500000|2021-04-22 13:35:00|903|902.6|913|912.2|913|912.8|902.6|902.2|653573
1619098800000|2021-04-22 13:40:00|912.8|911.8|914.6|914|917|915.8|911.4|910.6|627624
1619099100000|2021-04-22 13:45:00|914.4|914.2|918.4|917.8|922.2|921.4|914.2|913.8|836684
1619099400000|2021-04-22 13:50:00|918.2|918|925.8|925|926.4|925.4|916.6|916.2|501553
1619099700000|2021-04-22 13:55:00|925.6|925.2|926.8|925.8|935.8|935.4|925|924.2|1049845
1619100000000|2021-04-22 14:00:00|927|926|922.4|921.6|927|926.4|917|916.2|702260
1619100300000|2021-04-22 14:05:00|922.6|921.8|919|918.4|924.8|924.2|916|915.2|479965
1619100600000|2021-04-22 14:10:00|919.2|918.6|916.6|916|919.2|918.6|914|913.2|373482
1619100900000|2021-04-22 14:15:00|916.8|916.2|914.4|913.8|917.2|916.8|913.8|913.4|320536
1619101200000|2021-04-22 14:20:00|914.6|914|913.2|912.8|914.8|914.4|912.2|912|382191
1619101500000|2021-04-22 14:25:00|913|912.6|914.4|914|916.8|916.4|912.2|912|406933
1619101800000|2021-04-22 14:30:00|914.6|914.2|916.6|916.2|917.4|917|914.2|913.8|266664
1619102100000|2021-04-22 14:35:00|916.8|916.4|917.6|917.2|922.4|922.2|916.6|916.2|607595
1619102400000|2021-04-22 14:40:00|917.4|917|918.2|917.8|919.4|919|917|916.4|351330
1619102700000|2021-04-22 14:45:00|918|917.6|917.6|917.2|919.6|919.2|917.2|916.8|292304
1619103000000|2021-04-22 14:50:00|917.8|917.4|915.8|915.4|917.8|917.4|914.8|914.4|334907
1619103300000|2021-04-22 14:55:00|915.6|915.6|917|916.6|918.8|918.4|915.4|915.2|401365
1619103600000|2021-04-22 15:00:00|916.8|916.4|922.2|921.6|922.2|921.6|916|915.8|376170
1619103900000|2021-04-22 15:05:00|922|921.4|919.8|919.4|922.2|921.6|918.8|918.4|326502
1619104200000|2021-04-22 15:10:00|920|919.6|920.4|920|920.8|920.4|919|918.6|350629
1619104500000|2021-04-22 15:15:00|920.2|920.2|921.8|921.4|922|921.6|918.4|918|471639
1619161200000|2021-04-23 07:00:00|921.6|913.4|902|901|921.6|917|901.8|900.4|660789
1619161500000|2021-04-23 07:05:00|901.8|900.6|896.2|895.6|905.6|904.6|896|895|615662
1619161800000|2021-04-23 07:10:00|896|895.4|901.2|900.4|903.4|902.8|894|893.4|361433
1619162100000|2021-04-23 07:15:00|901.4|900.6|900|899.2|902.6|902.2|898.8|898|507752
1619162400000|2021-04-23 07:20:00|899.8|899.4|898|897.4|901|900.6|897.4|897|365352
1619162700000|2021-04-23 07:25:00|898.2|897.6|902.4|902|902.4|902|898.2|897.6|313387
1619163000000|2021-04-23 07:30:00|902.6|902.2|897.4|897|903|902.4|897.4|897|302577
1619163300000|2021-04-23 07:35:00|897.2|896.8|900|899.6|900|899.6|896.4|896.2|187098
1619163600000|2021-04-23 07:40:00|900.2|899.8|898|897.6|901.8|901.4|898|897.6|223609
1619163900000|2021-04-23 07:45:00|898.2|897.8|900.4|900|900.4|900|898|897.8|211468
1619164200000|2021-04-23 07:50:00|900.2|899.8|900.2|900|900.2|900|898.2|898|224499
1619164500000|2021-04-23 07:55:00|900.4|900.2|904|903.6|904|903.6|900.4|900|200135
1619164800000|2021-04-23 08:00:00|904.2|903.8|901.4|901|904.4|904.2|899.6|899.2|322036
1619165100000|2021-04-23 08:05:00|901.2|900.8|903|902.6|903.4|903|900.2|900|155944
1619165400000|2021-04-23 08:10:00|903.2|902.8|905.4|905|905.4|905|902.4|902|204643
1619165700000|2021-04-23 08:15:00|905.2|905.2|901.8|901.4|905.2|905.2|900.6|900.4|180088
1619166000000|2021-04-23 08:20:00|901.6|901.2|903.8|903.4|903.8|903.4|901|900.6|203090
1619166300000|2021-04-23 08:25:00|904|903.6|906.6|906.4|907.4|907.2|903.6|903.2|208496
1619166600000|2021-04-23 08:30:00|906.8|906.6|909.2|908.8|909.2|909|906.6|906.6|245377
1619166900000|2021-04-23 08:35:00|909.4|909|910.6|910.2|911.4|911|908.2|908|330047
1619167200000|2021-04-23 08:40:00|910.4|910.4|913.4|913|913.4|913.2|908.8|908.6|279656
1619167500000|2021-04-23 08:45:00|913.6|913.2|913|912.8|916|915.6|911.8|911|345107
1619167800000|2021-04-23 08:50:00|913.2|912.6|916.4|916|916.6|916.4|913|912.6|195526
1619168100000|2021-04-23 08:55:00|916.2|915.8|911.8|911.2|917|916.8|911.8|911.2|382335
1619168400000|2021-04-23 09:00:00|912|911.4|914.2|913.8|914.8|914.4|911.8|911.4|165474
1619168700000|2021-04-23 09:05:00|914|913.6|915.4|915|916|915.6|912.4|911.8|272608
1619169000000|2021-04-23 09:10:00|915.2|914.8|910.4|910|915.4|915|910.4|910|226518
1619169300000|2021-04-23 09:15:00|910.2|909.8|910|909.6|910.4|910|907.8|907.4|310256
1619169600000|2021-04-23 09:20:00|909.8|909.4|908.8|908.6|910|909.4|907|906.8|149320
1619169900000|2021-04-23 09:25:00|908.6|908.4|908|907.6|909|908.8|906.8|906.4|215038
1619170200000|2021-04-23 09:30:00|908.2|907.8|911.8|911.6|911.8|911.6|907.8|907.4|155757
1619170500000|2021-04-23 09:35:00|912|911.8|911|910.6|912|911.8|910.6|910|130620
1619170800000|2021-04-23 09:40:00|911.2|910.8|911.6|911.4|911.6|911.4|910|909.6|133206
1619171100000|2021-04-23 09:45:00|911.8|911.6|909.2|908.8|911.8|911.6|909|908.8|174333
1619171400000|2021-04-23 09:50:00|909|908.6|912|911.6|912.2|912|908|907.8|280655
1619171700000|2021-04-23 09:55:00|912.2|911.8|911.4|911|913|912.6|910.6|910.4|148624
1619172000000|2021-04-23 10:00:00|911.2|910.8|910|909.6|912|911.8|909.4|909|184534
1619172300000|2021-04-23 10:05:00|909.8|909.4|911.2|910.8|911.8|911.4|909.8|909.4|498764
1619172600000|2021-04-23 10:10:00|911.4|911|911.2|910.8|911.8|911.4|910.6|910.4|312377
1619172900000|2021-04-23 10:15:00|911|911|910|909.6|911.4|911|909|908.6|149339
1619173200000|2021-04-23 10:20:00|910.2|909.8|914.4|914|914.4|914.2|910.2|909.8|211870
1619173500000|2021-04-23 10:25:00|914.6|914.2|917.8|917.4|918|917.4|914.6|914.2|111542
1619173800000|2021-04-23 10:30:00|918|917.6|919.6|919.2|920|919.6|916|915.8|234994
1619174100000|2021-04-23 10:35:00|919.4|919|917.4|916.8|919.4|919|916.2|916|222257
1619174400000|2021-04-23 10:40:00|917.6|917|916.2|915.8|918|917.8|916.2|915.8|202396
1619174700000|2021-04-23 10:45:00|916|916|918|917.6|918|917.6|914.6|914.4|197340
1619175000000|2021-04-23 10:50:00|917.8|917.4|917.6|917.2|918.6|918.2|917|916.6|126244
1619175300000|2021-04-23 10:55:00|917.4|917|914.8|914.2|917.6|917.2|914.4|914|102102
1619175600000|2021-04-23 11:00:00|914.6|914.4|912.6|912.2|914.6|914.4|912.6|912.2|109101
1619175900000|2021-04-23 11:05:00|912.8|912.4|915|914.6|915.4|915|912.6|912.4|146493
1619176200000|2021-04-23 11:10:00|914.8|914.4|912.6|912.2|914.8|914.4|912.6|912.2|90743
1619176500000|2021-04-23 11:15:00|912.4|912|911|910.8|912.4|912.2|911|910.6|159099
1619176800000|2021-04-23 11:20:00|910.8|910.6|911.4|911|911.8|911.4|910.4|910.2|153382
1619177100000|2021-04-23 11:25:00|911.2|911.2|911|910.6|911.4|911.2|910.4|910|116640
1619177400000|2021-04-23 11:30:00|910.8|910.8|912.8|912.6|913|912.8|910.6|910.2|104360
1619177700000|2021-04-23 11:35:00|913|912.8|912|911.6|914.2|913.8|911.6|911.4|153948
1619178000000|2021-04-23 11:40:00|911.8|911.8|909.6|909.2|912.2|911.8|909.2|908.8|181027
1619178300000|2021-04-23 11:45:00|909.4|909.4|910.2|909.8|910.4|910|909|908.6|147635
1619178600000|2021-04-23 11:50:00|910.4|910|911.4|911|911.4|911.2|909.6|909.4|116202
1619178900000|2021-04-23 11:55:00|911.2|911.2|909.6|909.4|911.2|911.2|909.2|909|98937
1619179200000|2021-04-23 12:00:00|909.8|909.6|909.8|909.4|911.2|910.8|909.6|909.4|93626
1619179500000|2021-04-23 12:05:00|910|909.6|910.4|910|912.2|911.8|909.8|909.6|172436
1619179800000|2021-04-23 12:10:00|910.2|909.8|909|908.8|910.2|909.8|907.8|907.6|143639
1619180100000|2021-04-23 12:15:00|909.2|909|908.8|908.4|909.6|909.4|908.2|907.8|155591
1619180400000|2021-04-23 12:20:00|908.6|908|907.4|907|908.8|908.4|906.4|906|180718
1619180700000|2021-04-23 12:25:00|907.2|906.8|908|907.6|908.6|908.2|906.4|906.2|162126
1619181000000|2021-04-23 12:30:00|908.2|907.8|905.8|905.4|908.2|908|905.6|905.2|180743
1619181300000|2021-04-23 12:35:00|905.6|905.2|905.4|905|906|905.8|905.4|905|105806
1619181600000|2021-04-23 12:40:00|905.6|905.2|905.8|905.4|907.6|907.2|905.4|905|145494
1619181900000|2021-04-23 12:45:00|905.6|905.2|906.4|906.2|906.6|906.2|904.4|904|289821
1619182200000|2021-04-23 12:50:00|906.6|906|906.6|906.2|906.8|906.6|905.2|904.8|170250
1619182500000|2021-04-23 12:55:00|906.8|906.4|907.2|906.8|907.6|907.4|905.6|905.2|237093
1619182800000|2021-04-23 13:00:00|907.4|907|906.4|906.2|907.4|907.2|905.2|905|173074
1619183100000|2021-04-23 13:05:00|906.6|906|906|905.6|908.4|908|905.4|905|191651
1619183400000|2021-04-23 13:10:00|905.8|905.8|908|907.6|908.8|908.6|905.6|905.2|149039
1619183700000|2021-04-23 13:15:00|907.8|907.4|909.2|908.8|909.8|909.4|907.4|907|199502
1619184000000|2021-04-23 13:20:00|909.4|909|910.6|910.2|910.6|910.4|909.2|908.8|201566
1619184300000|2021-04-23 13:25:00|910.4|909.8|910.8|910.4|912|911.6|909.6|909.4|188277
1619184600000|2021-04-23 13:30:00|911|910.6|910|909.6|912|911.6|907.2|906.6|499938
1619184900000|2021-04-23 13:35:00|909.8|909.8|913|912.6|914.8|914.6|909.8|909.6|361218
1619185200000|2021-04-23 13:40:00|912.8|912.4|914.8|914.6|914.8|914.6|911.8|911.6|276986
1619185500000|2021-04-23 13:45:00|915|914.8|919|918.6|919|918.6|914|913.6|428864
1619185800000|2021-04-23 13:50:00|918.8|918.4|920.4|920.2|920.6|920.4|917.6|917.2|358603
1619186100000|2021-04-23 13:55:00|920.6|919.8|921|920.6|921.6|921.4|919|918.6|367415
1619186400000|2021-04-23 14:00:00|920.8|920.4|923.8|923.4|923.8|923.6|920.6|920.2|371340
1619186700000|2021-04-23 14:05:00|924|923.6|926.8|926.4|927.2|927|924|923.4|560261
1619187000000|2021-04-23 14:10:00|926.6|926.6|930.2|929.8|931.4|931.2|926.6|926.6|859178
1619187300000|2021-04-23 14:15:00|930.4|930|931.8|931.4|932.4|931.8|929.8|929.6|526351
1619187600000|2021-04-23 14:20:00|932.2|931.6|936.4|936|937.4|937.2|932.2|931.4|4024836
1619187900000|2021-04-23 14:25:00|936.2|935.8|936.6|936.2|938.6|938.2|933.2|932.8|744488
1619188200000|2021-04-23 14:30:00|936.4|935.8|935|934.6|938.4|938.2|935|934.4|368653
1619188500000|2021-04-23 14:35:00|935.2|934.8|934|933.6|935.4|935.2|932|931.6|585166
1619188800000|2021-04-23 14:40:00|934.2|933.8|934.8|934.2|936.4|936|934|933.6|361980
1619189100000|2021-04-23 14:45:00|935|934.4|935.6|935.2|937|936.6|934.6|933.8|404105
1619189400000|2021-04-23 14:50:00|935.4|935|932.6|932.2|936|935.6|932.2|931.8|365358
1619189700000|2021-04-23 14:55:00|932.4|932.4|931|930.6|933.8|933.4|931|930.6|434512
1619190000000|2021-04-23 15:00:00|930.8|930.8|934|933.6|934.4|934|930.8|930.6|353384
1619190300000|2021-04-23 15:05:00|934.2|933.8|937.2|936.8|937.2|936.8|933.8|933.2|283594
1619190600000|2021-04-23 15:10:00|937.4|937|938.6|938.2|938.6|938.2|936.4|936.2|321397
1619190900000|2021-04-23 15:15:00|938.4|938|940.4|939.8|942.6|941.8|938.4|938|928097
1619420400000|2021-04-26 07:00:00|950|947|941.6|940.6|950.8|950.4|939|938|561668
1619420700000|2021-04-26 07:05:00|941.8|940.8|936.4|935.2|942.4|941|934|933.2|303322
1619421000000|2021-04-26 07:10:00|936.2|935|936|935.2|936.2|935.2|932.4|931.2|189141
1619421300000|2021-04-26 07:15:00|935.8|935|925.4|925|936|935.6|925|924.6|421947
1619421600000|2021-04-26 07:20:00|925.6|924.8|928.8|928.4|929.6|929.2|924.4|924|363288
1619421900000|2021-04-26 07:25:00|929|928.6|929.8|929.2|931|930.6|928.8|928.4|230125
1619422200000|2021-04-26 07:30:00|929.6|929|927.2|927|930.4|930|927.2|927|189565
1619422500000|2021-04-26 07:35:00|927.6|927.2|928.8|928.4|929.4|929.2|926.4|926|161256
1619422800000|2021-04-26 07:40:00|929|928.6|931.6|931.4|932|931.8|928.8|928.6|212926
1619423100000|2021-04-26 07:45:00|931.8|931.6|937.4|936.8|937.4|937.2|931.8|931.6|254633
1619423400000|2021-04-26 07:50:00|937.2|936.6|934.8|934.2|938.6|938.2|934.4|934.2|210909
1619423700000|2021-04-26 07:55:00|935|934.4|937|936.6|938.2|938|935|934.4|162311
1619424000000|2021-04-26 08:00:00|937.2|936.8|941.2|940.8|941.6|941.2|937.2|936.8|348662
1619424300000|2021-04-26 08:05:00|941.4|941|938|937.8|941.6|941.2|937.8|937.6|121924
1619424600000|2021-04-26 08:10:00|937.8|937.6|935.8|935.4|938.8|938.4|934.8|934.6|299754
1619424900000|2021-04-26 08:15:00|936|935.6|940|939.6|941|940.8|935|934.8|290071
1619425200000|2021-04-26 08:20:00|940.2|939.8|940.4|940.2|941.6|941.2|938.6|938.2|234788
1619425500000|2021-04-26 08:25:00|940.6|940.4|939.4|939|940.8|940.6|938|937.8|182190
1619425800000|2021-04-26 08:30:00|939.2|938.8|937.4|937|939.4|939.2|935.2|935|205206
1619426100000|2021-04-26 08:35:00|937.6|937.2|938|937.6|938.4|938.2|936.8|936.4|145750
1619426400000|2021-04-26 08:40:00|937.8|937.4|941.4|941.2|941.6|941.4|937.2|937|161710
1619426700000|2021-04-26 08:45:00|941.2|941|943|942.6|944|943.6|939.8|939.6|175090
1619427000000|2021-04-26 08:50:00|942.8|942.4|938.8|938.4|942.8|942.4|938.8|938.4|99135
1619427300000|2021-04-26 08:55:00|938.6|938.2|941|940.6|941|940.6|938.2|938|192887
1619427600000|2021-04-26 09:00:00|940.8|940.4|936.6|936.2|940.8|940.4|936.4|936.2|117771
1619427900000|2021-04-26 09:05:00|936.4|936|934.4|934.2|936.4|936.2|934.4|934.2|261463
1619428200000|2021-04-26 09:10:00|934.6|934.4|933.6|933.4|935|934.8|933.2|933|111068
1619428500000|2021-04-26 09:15:00|933.8|933.6|934.8|934.6|936.2|935.8|933.8|933.6|201951
1619428800000|2021-04-26 09:20:00|934.6|934.4|933.2|932.8|935.4|935|933.2|932.8|212935
1619429100000|2021-04-26 09:25:00|933|932.6|934.2|934|934.6|934.2|932|931.8|171638
1619429400000|2021-04-26 09:30:00|934|933.8|933.6|933.4|934.4|934.2|932|931.8|184417
1619429700000|2021-04-26 09:35:00|933.8|933.6|933.6|933.2|934.8|934.4|931.8|931.6|116765
1619430000000|2021-04-26 09:40:00|933.4|933.4|934.2|933.8|934.2|934|933|932.8|77728
1619430300000|2021-04-26 09:45:00|934|934|932.8|932.4|935|934.8|932.6|932.2|165963
1619430600000|2021-04-26 09:50:00|932.6|932.6|932.4|932|932.6|932.6|931.6|931.2|84307
1619430900000|2021-04-26 09:55:00|932.2|932.2|932.4|932|933|932.8|931.4|931.2|78268
1619431200000|2021-04-26 10:00:00|932.2|931.8|933|932.6|933|932.6|929.8|929.6|324078
1619431500000|2021-04-26 10:05:00|932.8|932.8|933.6|933.2|934.2|934|932.2|931.8|147119
1619431800000|2021-04-26 10:10:00|933.8|933.4|933|932.6|934.6|934.2|932.6|932.4|97841
1619432100000|2021-04-26 10:15:00|933.2|932.8|931.8|931.4|933.4|933.2|930.8|930.4|162550
1619432400000|2021-04-26 10:20:00|931.6|931.2|933|932.6|933.2|933|931.4|931|145790
1619432700000|2021-04-26 10:25:00|932.8|932.8|930.6|930.2|933.2|933|930.6|930.2|156888
1619433000000|2021-04-26 10:30:00|930.4|930|930.8|930.4|931.6|931.4|929.6|929.4|182157
1619433300000|2021-04-26 10:35:00|930.6|930.2|928.6|928.2|930.6|930.4|928.6|928.2|124329
1619433600000|2021-04-26 10:40:00|928.4|928|929.2|928.8|929.8|929.6|928.4|928|232859
1619433900000|2021-04-26 10:45:00|929|929|927.4|927|929.4|929.2|927.2|927|234275
1619434200000|2021-04-26 10:50:00|927.6|927.2|926.6|926.4|928|927.8|925.8|925.6|205488
1619434500000|2021-04-26 10:55:00|926.4|926.2|925.6|925.2|927.2|927|925.4|925.2|150515
1619434800000|2021-04-26 11:00:00|925.4|925.4|929.4|929|931|930.8|925.4|925.4|369015
1619435100000|2021-04-26 11:05:00|929.6|929.2|933.4|933|933.4|933|929.6|929.2|168298
1619435400000|2021-04-26 11:10:00|933.2|933.2|933|932.6|933.4|933.2|931|930.8|196061
1619435700000|2021-04-26 11:15:00|932.8|932.8|932.8|932.6|933|932.8|931.4|931.2|147530
1619436000000|2021-04-26 11:20:00|933|932.8|931.2|930.8|933.2|933|931.2|930.8|108360
1619436300000|2021-04-26 11:25:00|931.4|931|930.4|930.2|931.4|931.2|930.2|930|63907
1619436600000|2021-04-26 11:30:00|930.2|930|930.8|930.6|932|931.8|930.2|930|198366
1619436900000|2021-04-26 11:35:00|931|930.8|930|929.6|931.2|931|929.8|929.6|135928
1619437200000|2021-04-26 11:40:00|929.8|929.8|929.4|929.2|929.8|929.8|928.8|928.6|96660
1619437500000|2021-04-26 11:45:00|929.6|929.4|931|930.6|931|930.6|928.4|928.2|132234
1619437800000|2021-04-26 11:50:00|931.2|930.8|929.8|929.6|931.2|931|929.6|929.2|96520
1619438100000|2021-04-26 11:55:00|930|929.4|929.4|929.2|930.6|930.4|929.4|929.2|47975
1619438400000|2021-04-26 12:00:00|929.6|929.4|930.6|930.4|931|930.6|929|928.6|89839
1619438700000|2021-04-26 12:05:00|930.8|930.6|930.4|930.2|931.2|931|930.2|930|50832
1619439000000|2021-04-26 12:10:00|930.6|930|930.4|930|930.8|930.4|929.6|929.2|57496
1619439300000|2021-04-26 12:15:00|930.6|930.2|932.4|932|933.2|933|930.4|930|150009
1619439600000|2021-04-26 12:20:00|932.6|932.2|934.8|934.4|934.8|934.4|932|931.8|125258
1619439900000|2021-04-26 12:25:00|935|934.6|935.2|934.6|936.6|936.4|934.4|934.2|66449
1619440200000|2021-04-26 12:30:00|935|934|936|935.8|936|935.8|934|933.6|86782
1619440500000|2021-04-26 12:35:00|936.2|936|937.2|937|938|937.6|935|934.6|143000
1619440800000|2021-04-26 12:40:00|937|936.8|936.6|936.2|937.2|937|936|935.8|83698
1619441100000|2021-04-26 12:45:00|936.8|936.4|935|934.6|937|936.8|934.8|934.6|78602
1619441400000|2021-04-26 12:50:00|934.8|934.8|934.8|934.4|935.2|935|934.2|933.8|120139
1619441700000|2021-04-26 12:55:00|934.6|934.6|933.6|933.2|934.8|934.6|932.8|932.6|144459
1619442000000|2021-04-26 13:00:00|933.4|932.8|933.2|932.8|934.2|934|932.8|932.4|153985
1619442300000|2021-04-26 13:05:00|933|932.6|933.6|933.2|933.6|933.4|932.2|932|186051
1619442600000|2021-04-26 13:10:00|933.4|933|934.2|933.8|935.2|935|933.2|933|163295
1619442900000|2021-04-26 13:15:00|934|934|934.8|934.6|935.2|935|933|932.8|133954
1619443200000|2021-04-26 13:20:00|935|934.8|935|934.6|935.8|935.6|934.8|934.6|112524
1619443500000|2021-04-26 13:25:00|934.8|934.4|930|929.8|935|934.6|929.6|929.4|484423
1619443800000|2021-04-26 13:30:00|929.8|929.6|940|939.6|942|941.8|928.8|928.6|841276
1619444100000|2021-04-26 13:35:00|939.8|939.2|942.4|941.6|942.6|941.8|938.2|937.4|461194
1619444400000|2021-04-26 13:40:00|942.6|941.8|946.8|946.2|947|946.6|942.4|941.8|491866
1619444700000|2021-04-26 13:45:00|947|946.4|948.2|948|948.2|948|946|945.4|395995
1619445000000|2021-04-26 13:50:00|948.6|948.2|944.8|944.2|948.6|948.4|942.8|942.4|319112
1619445300000|2021-04-26 13:55:00|945|944.4|943|942.4|945.6|945.2|943|942.4|276393
1619445600000|2021-04-26 14:00:00|942.8|942.2|942.6|942.2|944.2|943.8|942|941.6|254914
1619445900000|2021-04-26 14:05:00|942.4|942.4|941|940.8|942.6|942.4|940.4|940.2|343587
1619446200000|2021-04-26 14:10:00|941.2|941|943.2|942.8|943.2|942.8|939.8|939.4|250489
1619446500000|2021-04-26 14:15:00|943.4|943|941.2|940.8|944|943.8|940|939.6|194292
1619446800000|2021-04-26 14:20:00|941|940.6|940|939.8|941.2|941|939|938.8|148881
1619447100000|2021-04-26 14:25:00|939.8|939.6|942.4|942|942.8|942.4|939.2|939|183586
1619447400000|2021-04-26 14:30:00|942.6|942.2|941.6|941.4|943.6|943.4|941.4|941|195203
1619447700000|2021-04-26 14:35:00|941.8|941.6|941.6|941.2|942.8|942.6|941.4|941.2|211948
1619448000000|2021-04-26 14:40:00|941.4|941|940.4|940|942.4|942.2|940.2|939.8|166026
1619448300000|2021-04-26 14:45:00|940.6|940.2|939|938.8|940.8|940.6|939|938.6|195272
1619448600000|2021-04-26 14:50:00|938.8|938.6|940.4|940|940.4|940.2|938.4|938.2|181411
1619448900000|2021-04-26 14:55:00|940.2|940.2|941.6|941.2|942|941.8|940|939.6|238436
1619449200000|2021-04-26 15:00:00|941.8|941.4|940.6|940.4|941.8|941.6|939.8|939.6|265784
1619449500000|2021-04-26 15:05:00|940.8|940.6|940.2|939.8|941|940.6|939.8|939.6|258408
1619449800000|2021-04-26 15:10:00|940|939.6|939.2|939|940.2|939.6|938.6|938.4|175399
1619450100000|2021-04-26 15:15:00|939|938.8|938.6|938.4|939.2|939|936.6|936.4|426706
1619506800000|2021-04-27 07:00:00|941.8|937|934.6|934.2|942.6|941|934.6|933.4|216712
1619507100000|2021-04-27 07:05:00|934.4|933.6|936.8|936.2|937.8|937|932.2|931.2|368406
1619507400000|2021-04-27 07:10:00|937|936.4|940|939.4|940|939.8|936.8|936.4|411352
1619507700000|2021-04-27 07:15:00|940.2|939.6|946|945.8|946.6|946.2|940|939.6|921561
1619508000000|2021-04-27 07:20:00|946.2|946|944.4|944.2|946.4|946.2|943.6|943.4|477561
1619508300000|2021-04-27 07:25:00|944.6|944.4|943.4|943|946.4|946.2|942.2|941.8|494024
1619508600000|2021-04-27 07:30:00|943.6|943.2|943|942.8|944.2|944|941|940.8|290726
1619508900000|2021-04-27 07:35:00|942.8|942.6|944.8|944.6|945|944.8|942|941.6|361799
1619509200000|2021-04-27 07:40:00|944.6|944.4|944|943.8|946.4|946.2|943.6|943.4|376189
1619509500000|2021-04-27 07:45:00|944.2|943.6|942.4|942|944.2|943.8|942.4|942|286867
1619509800000|2021-04-27 07:50:00|942.6|942.2|944|943.4|944|943.6|941.8|941.6|205936
1619510100000|2021-04-27 07:55:00|944.2|943.6|939.6|939.4|944.8|944.4|939|938.8|395822
1619510400000|2021-04-27 08:00:00|939.8|939.6|941.8|941.6|942.4|942|938|937.8|250712
1619510700000|2021-04-27 08:05:00|942|941.8|943.4|943.2|944.4|944.2|942|941.8|195135
1619511000000|2021-04-27 08:10:00|943.6|943.4|943.4|943.2|944|943.8|943.2|943|91784
1619511300000|2021-04-27 08:15:00|943.6|943.4|943.2|943|944.4|944.2|943|942.8|185132
1619511600000|2021-04-27 08:20:00|943.4|943.2|940.4|940.2|943.6|943.4|940.4|940.2|154105
1619511900000|2021-04-27 08:25:00|940.6|940.4|940|939.8|941|940.6|939.4|939.2|110928
1619512200000|2021-04-27 08:30:00|940.2|940|941.2|941|941.2|941|939.6|939.4|174010
1619512500000|2021-04-27 08:35:00|941.4|941.2|942|941.6|943|942.6|941.2|941|132027
1619512800000|2021-04-27 08:40:00|941.8|941.4|942.4|942.2|942.8|942.6|941.2|941|91600
1619513100000|2021-04-27 08:45:00|942.6|942.4|943|942.6|943.2|943|941.8|941.6|163254
1619513400000|2021-04-27 08:50:00|943.2|942.8|944|943.6|944.8|944.4|943.2|942.8|305070
1619513700000|2021-04-27 08:55:00|943.8|943.8|944.4|944|945.4|945.2|943.6|943.4|163768
1619514000000|2021-04-27 09:00:00|944.2|943.8|945|944.8|945.8|945.6|943|942.8|110879
1619514300000|2021-04-27 09:05:00|944.8|944.6|946.4|946.2|946.4|946.2|944.8|944.6|122001
1619514600000|2021-04-27 09:10:00|946.6|946.4|942.2|942|947.2|946.8|942.2|942|287281
1619514900000|2021-04-27 09:15:00|942|941.8|943.8|943.6|944.4|944|941.8|941.4|243948
1619515200000|2021-04-27 09:20:00|944|943.8|943|942.8|945.8|945.4|943|942.8|162437
1619515500000|2021-04-27 09:25:00|943.2|943|943.6|943.4|944.6|944.4|943|942.8|121753
1619515800000|2021-04-27 09:30:00|943.4|943.2|942.6|942.4|943.6|943.4|942.2|942|138107
1619516100000|2021-04-27 09:35:00|942.4|942.2|942|941.8|943.2|943|942|941.8|127930
1619516400000|2021-04-27 09:40:00|942.2|942|939.4|939.2|942.4|942.2|939.4|939.2|253247
1619516700000|2021-04-27 09:45:00|939.6|939.4|940.6|940.2|940.6|940.2|939.4|939.2|112364
1619517000000|2021-04-27 09:50:00|940.4|940|939.4|939.2|940.4|940|937.4|937.2|295005
1619517300000|2021-04-27 09:55:00|939.2|939|938.8|938.6|939.8|939.4|938.6|938.4|138528
1619517600000|2021-04-27 10:00:00|939|938.8|940.6|940.4|940.6|940.4|938.6|938.4|101989
1619517900000|2021-04-27 10:05:00|940.8|940.6|944|943.6|944|943.6|940.8|940.6|150309
1619518200000|2021-04-27 10:10:00|943.8|943.4|945|944.8|945|944.8|942.8|942.6|151361
1619518500000|2021-04-27 10:15:00|944.8|944.6|947.4|947.2|947.4|947.2|944.8|944.6|178038
1619518800000|2021-04-27 10:20:00|947.6|947.4|947|946.6|948.2|948|947|946.6|188448
1619519100000|2021-04-27 10:25:00|947.2|946.8|945.8|945.6|947.6|947.4|945.8|945.4|113785
1619519400000|2021-04-27 10:30:00|946|945.4|945|944.8|946.4|946.2|944.2|944|83776
1619519700000|2021-04-27 10:35:00|945.2|945|945|944.8|945.8|945.4|944|943.6|181751
1619520000000|2021-04-27 10:40:00|945.2|945|946.2|946|946.2|946|944.6|944.4|126876
1619520300000|2021-04-27 10:45:00|946.4|946.2|947|946.8|947.8|947.6|946.4|946.2|140072
1619520600000|2021-04-27 10:50:00|947.2|947|946.4|946.2|947.4|947.2|946|945.8|131528
1619520900000|2021-04-27 10:55:00|946.6|946.4|948|947.8|948.2|948|946|945.8|167986
1619521200000|2021-04-27 11:00:00|948.2|948|947.2|947|949.2|949|947.2|947|138145
1619521500000|2021-04-27 11:05:00|947|946.8|946.8|946.4|947.2|947|946.2|946|67222
1619521800000|2021-04-27 11:10:00|947|946.6|948.2|948|948.8|948.6|947|946.6|142543
1619522100000|2021-04-27 11:15:00|948.4|948.2|950.6|950.4|950.8|950.6|948.2|948|294894
1619522400000|2021-04-27 11:20:00|950.8|950.6|950.6|950.4|952|951.8|950.6|950.4|189686
1619522700000|2021-04-27 11:25:00|950.8|950.6|951|950.8|951|950.8|949.8|949.4|145083
1619523000000|2021-04-27 11:30:00|950.8|950.6|953.4|953|953.4|953|950.2|949.8|316803
1619523300000|2021-04-27 11:35:00|953.6|953.2|954.8|954.4|954.8|954.4|952.2|952|179895
1619523600000|2021-04-27 11:40:00|954.6|954.2|954.8|954.6|955|954.8|954|953.8|184769
1619523900000|2021-04-27 11:45:00|954.6|954.4|955.4|955|955.4|955.2|953.8|953.6|193553
1619524200000|2021-04-27 11:50:00|955.2|954.8|954.2|954|955.4|955|953.6|953.4|187233
1619524500000|2021-04-27 11:55:00|954.4|954.2|954.4|954.2|954.6|954.4|953.6|953.4|90956
1619524800000|2021-04-27 12:00:00|954.2|954|956.4|956|956.6|956.4|954|953.8|185793
1619525100000|2021-04-27 12:05:00|956.6|956.2|957.6|957.2|958|957.6|956.4|956.2|205092
1619525400000|2021-04-27 12:10:00|957.4|957|958.4|958|958.6|958.4|957|956.8|166094
1619525700000|2021-04-27 12:15:00|958.2|958.2|957.8|957.6|958.4|958.2|957.6|957.4|209883
1619526000000|2021-04-27 12:20:00|958|957.8|958.6|958.2|958.6|958.4|957.4|957.2|135421
1619526300000|2021-04-27 12:25:00|958.4|958.4|957.2|957|958.4|958.4|956|955.6|238130
1619526600000|2021-04-27 12:30:00|957.4|957.2|956.8|956.6|957.8|957.4|956.6|956.4|157437
1619526900000|2021-04-27 12:35:00|957|956.8|958|957.8|958.6|958.4|957|956.8|159223
1619527200000|2021-04-27 12:40:00|958.2|958|958.2|958|958.8|958.6|958|957.8|254279
1619527500000|2021-04-27 12:45:00|958.4|958.2|958.6|958.4|959.6|959.4|958|957.8|278043
1619527800000|2021-04-27 12:50:00|958.8|958.6|958.8|958.6|959|958.8|957.6|957.4|167133
1619528100000|2021-04-27 12:55:00|958.6|958.4|957.6|957.4|958.8|958.6|957.4|957.2|168819
1619528400000|2021-04-27 13:00:00|957.8|957.6|958|957.8|958.8|958.6|957.6|957.4|261300
1619528700000|2021-04-27 13:05:00|957.8|957.6|959.2|959|959.4|959.2|957.6|957.4|174187
1619529000000|2021-04-27 13:10:00|959.4|959.2|959|958.8|960|959.8|958.4|958.2|263459
1619529300000|2021-04-27 13:15:00|958.8|958.6|959.4|959.2|960|959.8|958.4|958.2|230460
1619529600000|2021-04-27 13:20:00|959.2|959|960.8|960.6|961.4|961.2|959.2|959|400133
1619529900000|2021-04-27 13:25:00|961|960.8|961|960.6|962|961.8|960|959.8|319881
1619530200000|2021-04-27 13:30:00|960.8|960.8|960.4|960|964.8|964.2|959|958.8|652951
1619530500000|2021-04-27 13:35:00|960.6|960.2|959.2|958.8|960.6|960.4|955.8|955.6|364955
1619530800000|2021-04-27 13:40:00|959|959|961.6|961.4|962|961.8|957.6|957|556544
1619531100000|2021-04-27 13:45:00|961.8|961.6|961.8|961.4|961.8|961.6|959.2|959|269703
1619531400000|2021-04-27 13:50:00|962|961.6|962.8|962.6|964.4|964|961.2|961|258954
1619531700000|2021-04-27 13:55:00|963|962.8|961.8|961.6|963|962.8|961.4|961|196876
1619532000000|2021-04-27 14:00:00|962|961.8|961.8|961.6|963|962.8|961|960.6|286989
1619532300000|2021-04-27 14:05:00|962|961.8|961|960.8|962.6|962.4|960.4|960.2|343115
1619532600000|2021-04-27 14:10:00|961.2|961|960.6|960.4|961.4|961.2|959.2|959|372498
1619532900000|2021-04-27 14:15:00|960.4|960.2|961|960.6|961|960.6|958.4|958|433961
1619533200000|2021-04-27 14:20:00|961.2|960.8|960.2|960|961.6|961.2|960|959.8|303121
1619533500000|2021-04-27 14:25:00|960.4|960.2|963|962.8|963.2|963|960.4|960.2|335962
1619533800000|2021-04-27 14:30:00|963.2|963|960.8|960.6|963.2|963|960.6|960.4|298434
1619534100000|2021-04-27 14:35:00|961|960.8|960.4|960.2|961.2|961|960|959.8|146957
1619534400000|2021-04-27 14:40:00|960.2|960|960.8|960.4|961|960.8|959.8|959.6|267298
1619534700000|2021-04-27 14:45:00|961|960.6|961.2|961|962|961.6|960.8|960.4|254171
1619535000000|2021-04-27 14:50:00|961|960.8|961.2|961|962|961.8|961|960.6|583292
1619535300000|2021-04-27 14:55:00|961.4|961.2|961.2|961|961.6|961.4|961|960.8|290636
1619535600000|2021-04-27 15:00:00|961|960.8|960.6|960.4|961|960.8|960.2|960|315224
1619535900000|2021-04-27 15:05:00|960.4|960.2|959.6|959.4|960.6|960.4|959.4|959.2|285510
1619536200000|2021-04-27 15:10:00|959.4|959.2|959.6|959.4|960.4|960|958.2|958|343027
1619536500000|2021-04-27 15:15:00|959.4|959.2|960.2|959.8|960.2|960|957.4|957.2|426123
1619594400000|2021-04-28 07:20:00|969.2|968.8|962.2|961.8|969.4|969.2|961.8|961.2|396525
1619594700000|2021-04-28 07:25:00|962|961.6|957.8|957.4|962.4|962.2|957|956.6|371771
1619595000000|2021-04-28 07:30:00|958|957.6|957.4|957|960.2|960|957|956.4|219820
1619595300000|2021-04-28 07:35:00|957.6|957.2|959|958.6|959.2|959|957|956.8|195640
1619595600000|2021-04-28 07:40:00|958.8|958.4|953.2|952.8|958.8|958.4|953.2|952.6|205793
1619595900000|2021-04-28 07:45:00|953|953|952|951.6|953.4|953|951.2|951|203399
1619596200000|2021-04-28 07:50:00|952.2|951.8|955|954.4|955|954.8|952|951.6|255474
1619596500000|2021-04-28 07:55:00|955.2|954.6|954.8|954.4|956.6|956.2|954.6|954.2|146604
1619596800000|2021-04-28 08:00:00|954.6|954.2|953.6|953.2|957.4|957.2|953.6|953.2|172687
1619597100000|2021-04-28 08:05:00|953.8|953.4|955|954.6|955.6|955.2|953.6|953.2|186142
1619597400000|2021-04-28 08:10:00|954.8|954.4|954.4|954|955|954.8|952.6|952.2|88301
1619597700000|2021-04-28 08:15:00|954.2|953.8|953|952.6|954.6|954.2|952.8|952.4|83364
1619598000000|2021-04-28 08:20:00|952.8|952.8|952|951.8|953.2|953|952|951.8|88641
1619598300000|2021-04-28 08:25:00|952.2|952|952.6|952.2|953|952.8|952|951.6|105996
1619598600000|2021-04-28 08:30:00|952.4|952.4|953.2|952.8|953.4|953.2|952.2|951.8|130833
1619598900000|2021-04-28 08:35:00|953|953|954.4|954|954.8|954.6|953|953|127627
1619599200000|2021-04-28 08:40:00|954.2|954.2|957.8|957.4|958.4|958.2|954.2|954|152058
1619599500000|2021-04-28 08:45:00|958|957.6|958.4|958.2|959|958.8|956.8|956.4|1586578
1619599800000|2021-04-28 08:50:00|958.2|958|958.6|958.2|960|959.8|958|957.8|153862
1619600100000|2021-04-28 08:55:00|958.4|958.4|959.2|959|959.8|959.6|958.4|958.2|59696
1619600400000|2021-04-28 09:00:00|959|958.8|959.2|958.8|960.4|960|958|957.6|4139454
1619600700000|2021-04-28 09:05:00|959.4|959|960.6|960.2|960.6|960.4|959.4|958.8|56388
1619601000000|2021-04-28 09:10:00|960.8|960.4|964.4|964|964.6|964.4|960.8|960.2|138483
1619601300000|2021-04-28 09:15:00|964.6|964.2|964.2|963.8|964.6|964.4|963.6|963.2|67603
1619601600000|2021-04-28 09:20:00|964|964|962|961.8|964.4|964.2|962|961.6|2563261
1619601900000|2021-04-28 09:25:00|962.2|962|961.8|961.4|962.8|962.4|961.8|961.4|39551
1619602200000|2021-04-28 09:30:00|961.6|961.2|961.8|961.4|963|962.6|961.2|960.8|59454
1619602500000|2021-04-28 09:35:00|962|961.6|961.2|960.8|963.6|963.2|961|960.8|103505
1619602800000|2021-04-28 09:40:00|961.4|961|962.8|962.6|963.8|963.6|961.4|961|132401
1619603100000|2021-04-28 09:45:00|963|962.4|963.2|962.8|964.6|964.4|962.6|962.4|69505
1619603400000|2021-04-28 09:50:00|963.4|963|963.2|963|963.6|963.4|963|962.6|25186
1619603700000|2021-04-28 09:55:00|963.4|963.2|963|962.6|964|963.8|962.6|962.4|70268
1619604000000|2021-04-28 10:00:00|963.2|962.8|963.2|963|963.8|963.6|962.8|962.6|66392
1619604300000|2021-04-28 10:05:00|963|962.8|963.2|963|963.8|963.6|963|962.8|58974
1619604600000|2021-04-28 10:10:00|963.4|963.2|963.4|963.2|963.8|963.6|963.2|962.8|38475
1619604900000|2021-04-28 10:15:00|963.6|963.4|964.2|964|964.2|964|963.2|963|64258
1619605200000|2021-04-28 10:20:00|964|963.8|964.8|964.4|965.6|965.4|964|963.8|83700
1619605500000|2021-04-28 10:25:00|965|964.6|964.4|964.2|965.2|965|964.2|964|72409
1619605800000|2021-04-28 10:30:00|964.6|964.4|966|965.6|966.2|966|964.4|964.2|83868
1619606100000|2021-04-28 10:35:00|965.8|965.4|964.2|964|965.8|965.6|964.2|963.8|66016
1619606400000|2021-04-28 10:40:00|964.4|963.8|963.4|963.2|964.4|964|963.2|963|98300
1619606700000|2021-04-28 10:45:00|963.6|963.4|963.6|963.2|964|963.8|963|962.8|59093
1619607000000|2021-04-28 10:50:00|963.4|963|963.6|963.2|963.6|963.4|962.6|962.4|64225
1619607300000|2021-04-28 10:55:00|963.8|963.4|963.4|963|964|963.8|962.6|962.4|67699
1619607600000|2021-04-28 11:00:00|963.6|963.2|963.8|963.4|964|963.8|963|962.8|52412
1619607900000|2021-04-28 11:05:00|963.6|963.6|963.8|963.4|964.4|964.2|963.6|963.2|60375
1619608200000|2021-04-28 11:10:00|964|963.6|964.6|964.4|965|964.8|963.8|963.4|58024
1619608500000|2021-04-28 11:15:00|964.8|964.6|965.4|965.2|965.4|965.2|964|963.8|67079
1619608800000|2021-04-28 11:20:00|965.2|965|966.2|965.8|966.8|966.6|964.8|964.4|158966
1619609100000|2021-04-28 11:25:00|966|965.6|964|963.6|966.2|965.6|964|963.6|46281
1619609400000|2021-04-28 11:30:00|963.8|963.8|964|963.8|964.4|964.2|963|962.8|56660
1619609700000|2021-04-28 11:35:00|964.2|964|964|963.6|964.4|964.2|963.6|963.2|72343
1619610000000|2021-04-28 11:40:00|964.2|963.8|963.8|963.4|965|964.8|963.8|963.4|99772
1619610300000|2021-04-28 11:45:00|963.6|963.2|964.4|964|965.2|964.8|963.6|963.2|51150
1619610600000|2021-04-28 11:50:00|964.6|964.2|964|963.6|964.8|964.6|963.8|963.6|53742
1619610900000|2021-04-28 11:55:00|964.2|963.8|964|963.8|964.2|964|963.6|963.4|5021512
1619611200000|2021-04-28 12:00:00|964.2|963.6|964|963.8|964.2|964|963.6|963.4|69918
1619611500000|2021-04-28 12:05:00|963.8|963.6|964.8|964.6|965|964.8|963.8|963.6|52034
1619611800000|2021-04-28 12:10:00|964.6|964.4|965|964.8|965.2|965|964.4|964.2|115971
1619612100000|2021-04-28 12:15:00|965.2|965|965.6|965.2|966|965.8|964.6|964.4|50452
1619612400000|2021-04-28 12:20:00|965.8|965.4|965|964.6|965.8|965.6|964.8|964.6|41327
1619612700000|2021-04-28 12:25:00|964.8|964.8|964.4|964.2|965|964.8|964.4|964.2|38628
1619613000000|2021-04-28 12:30:00|964.6|964.4|963.8|963.4|964.8|964.6|963.6|963.4|41526
1619613300000|2021-04-28 12:35:00|963.6|963.2|963.4|963|964|963.6|963.2|963|100881
1619613600000|2021-04-28 12:40:00|963.2|962.8|962.6|962.4|963.2|963|962.6|962.4|57614
1619613900000|2021-04-28 12:45:00|962.8|962.6|962.4|962.2|963.2|963|962|961.8|62880
1619614200000|2021-04-28 12:50:00|962.6|962.4|963|962.6|963.4|963|962.4|962|53994
1619614500000|2021-04-28 12:55:00|963.2|962.8|963.6|963.2|964|963.8|963.2|962.8|50615
1619614800000|2021-04-28 13:00:00|963.4|963.4|962.4|962|963.8|963.4|961.8|961.6|65151
1619615100000|2021-04-28 13:05:00|962.6|962.2|961.8|961.6|963.4|963.2|961.8|961.6|39231
1619615400000|2021-04-28 13:10:00|962|961.8|962.2|961.8|962.4|962.2|961.8|961.6|51620
1619615700000|2021-04-28 13:15:00|962|961.6|963.8|963.4|963.8|963.4|961.8|961.6|87839
1619616000000|2021-04-28 13:20:00|963.6|963.6|964|963.8|964.4|964.2|963.6|963.2|87676
1619616300000|2021-04-28 13:25:00|963.8|963.6|965.8|965.4|965.8|965.4|963.6|963.2|95679
1619616600000|2021-04-28 13:30:00|965.6|965.2|968.2|967.8|968.6|968.2|965.2|965|316230
1619616900000|2021-04-28 13:35:00|968.4|968|967.2|967|968.4|968.2|966.8|966.6|170848
1619617200000|2021-04-28 13:40:00|967|966.8|966.6|966.4|967.2|967|965.8|965.6|148845
1619617500000|2021-04-28 13:45:00|966.8|966.6|965.8|965.6|966.8|966.6|964.8|964.4|128546
1619617800000|2021-04-28 13:50:00|966|965.8|965.6|965.4|966.4|966.2|964.8|964.6|130326
1619618100000|2021-04-28 13:55:00|965.8|965.6|963.6|963.2|966.4|966.2|963.2|963|125000
1619618400000|2021-04-28 14:00:00|963.4|963|964.2|963.8|964.6|964.4|963.2|962.8|143930
1619618700000|2021-04-28 14:05:00|964|964|964.4|964|964.6|964.2|963|962.8|93785
1619619000000|2021-04-28 14:10:00|964.6|964.2|966.2|966|966.6|966.4|964.6|964|171939
1619619300000|2021-04-28 14:15:00|966.4|966.2|969|968.8|969|968.8|965.8|965.6|249593
1619619600000|2021-04-28 14:20:00|969.2|969|968.8|968.4|969.8|969.6|968.6|968.4|213980
1619619900000|2021-04-28 14:25:00|968.6|968.6|969.6|969.2|969.8|969.4|968.6|968.4|113780
1619620200000|2021-04-28 14:30:00|969.8|969.4|970|969.6|970.2|970|969.4|969.2|129529
1619620500000|2021-04-28 14:35:00|969.8|969.4|971|970.8|971.6|971.4|969.4|969|511819
1619620800000|2021-04-28 14:40:00|971.2|971|973.4|973.2|973.6|973.4|970.6|970.4|293942
1619621100000|2021-04-28 14:45:00|973.2|973|973.6|973.4|973.8|973.6|973|972.8|128728
1619621400000|2021-04-28 14:50:00|973.4|973.2|974.2|974|974.4|974.2|973.2|973|183646
1619621700000|2021-04-28 14:55:00|974.4|974.2|974|973.8|975|974.8|973.4|973.2|195565
1619622000000|2021-04-28 15:00:00|973.8|973.6|974.8|974.4|975.4|975.2|973.6|973.4|397793
1619622300000|2021-04-28 15:05:00|975|974.6|974|973.6|975.4|975.2|973.8|973.4|304558
1619622600000|2021-04-28 15:10:00|973.8|973.4|973|972.8|974.2|974|973|972.8|271529
1619622900000|2021-04-28 15:15:00|973.2|973|973.4|973|974.2|974|973|972.6|402469
1619679600000|2021-04-29 07:00:00|972|970|969|968.4|974|973|967.8|966.8|112026
1619679900000|2021-04-29 07:05:00|969.4|968.6|968|967.4|971.8|971.2|967.2|966.8|104264
1619680200000|2021-04-29 07:10:00|968.2|967.6|966.4|965.8|970.6|970|965.8|965.2|126734
1619680500000|2021-04-29 07:15:00|966.2|965.4|967.4|967|968|967.8|965.8|965.4|96642
1619680800000|2021-04-29 07:20:00|967.2|967.2|962.4|962.2|967.4|967.2|962.4|962.2|177782
1619681100000|2021-04-29 07:25:00|962.6|962.4|962|961.8|963.4|963|959.8|959.2|298294
1619681400000|2021-04-29 07:30:00|961.8|961.4|966|965.6|967.4|967|960.6|960.2|105414
1619681700000|2021-04-29 07:35:00|965.8|965.4|967.4|967|967.4|967|964.2|963.8|145608
1619682000000|2021-04-29 07:40:00|967.2|966.8|964.8|964.6|967.2|967|963.4|963.2|269607
1619682300000|2021-04-29 07:45:00|965|964.8|967.6|967.2|967.8|967.4|965|964.6|72065
1619682600000|2021-04-29 07:50:00|967.8|967.4|968.4|968|969.4|968.8|967.4|967.2|178420
1619682900000|2021-04-29 07:55:00|968.6|968.2|967|966.6|968.6|968.4|966.2|965.8|164740
1619683200000|2021-04-29 08:00:00|966.8|966.4|966|965.8|967|966.4|965.6|965.2|133434
1619683500000|2021-04-29 08:05:00|965.8|965.6|967|966.8|968.4|968|965.8|965.6|145217
1619683800000|2021-04-29 08:10:00|967.2|966.6|969.4|969.2|969.6|969.4|967.2|966.6|146587
1619684100000|2021-04-29 08:15:00|969.2|969|971.4|971.2|971.4|971.2|968.8|968.6|585649
1619684400000|2021-04-29 08:20:00|971|970.8|971.8|971.4|972.6|972.4|971|970.8|148399
1619684700000|2021-04-29 08:25:00|971.6|971.2|973.2|972.8|973.2|973|971.2|971|98750
1619685000000|2021-04-29 08:30:00|973|972.6|972|971.8|973|972.8|971.8|971.6|247035
1619685300000|2021-04-29 08:35:00|971.8|971.6|972.6|972.4|973.2|973|971.6|971.4|103470
1619685600000|2021-04-29 08:40:00|972.4|972.2|972.2|972|973|972.8|972.2|972|81183
1619685900000|2021-04-29 08:45:00|972.4|972.2|973|972.8|973.2|973|972.2|972|66467
1619686200000|2021-04-29 08:50:00|972.8|972.6|971.8|971.6|972.8|972.6|971.2|971|79890
1619686500000|2021-04-29 08:55:00|972|971.8|971.2|971|972.6|972.4|971|970.8|126330
1619686800000|2021-04-29 09:00:00|971|970.8|969.4|969|971|970.8|969.2|969|85187
1619687100000|2021-04-29 09:05:00|969.2|969.2|969.6|969.4|970.2|970|968.8|968.6|92453
1619687400000|2021-04-29 09:10:00|969.8|969.6|968.6|968.2|969.8|969.6|968.4|968.2|55613
1619687700000|2021-04-29 09:15:00|968.8|968.4|970.4|970|970.6|970.4|968.6|968.4|107129
1619688000000|2021-04-29 09:20:00|970.2|970.2|970.6|970.2|971.2|971|970.2|970|80712
1619688300000|2021-04-29 09:25:00|970.4|970|970.8|970.6|971|970.8|970.2|970|91232
1619688600000|2021-04-29 09:30:00|971|970.8|972.6|972.2|973|972.8|970.8|970.6|157409
1619688900000|2021-04-29 09:35:00|972.4|972|972.4|972.2|973|972.8|972|971.8|189609
1619689200000|2021-04-29 09:40:00|972.2|972|972|971.8|972.8|972.4|971.8|971.6|60096
1619689500000|2021-04-29 09:45:00|971.8|971.6|971|970.6|971.8|971.6|970.8|970.6|53140
1619689800000|2021-04-29 09:50:00|970.8|970.8|972|971.8|972.6|972.4|970.8|970.6|157128
1619690100000|2021-04-29 09:55:00|971.8|971.6|971.8|971.6|972.4|972.2|971.6|971.4|140273
1619690400000|2021-04-29 10:00:00|971.6|971.4|972.8|972.6|972.8|972.6|971.6|971.4|75142
1619690700000|2021-04-29 10:05:00|973|972.8|973.4|973.2|973.6|973.4|972.6|972.4|127010
1619691000000|2021-04-29 10:10:00|973.6|973.4|973.4|973.2|973.8|973.6|972.8|972.6|128878
1619691300000|2021-04-29 10:15:00|973.2|973|973.4|973|974|973.8|973.2|973|69845
1619691600000|2021-04-29 10:20:00|973.2|972.8|970|969.6|973.4|973|969.6|969.2|178342
1619691900000|2021-04-29 10:25:00|969.8|969.8|971.2|971|971.6|971.4|969.8|969.6|70242
1619692200000|2021-04-29 10:30:00|971.4|970.8|970.6|970.4|971.6|971.4|970.4|970.2|72980
1619692500000|2021-04-29 10:35:00|970.4|970.2|970|969.8|970.4|970.2|969.2|969|128154
1619692800000|2021-04-29 10:40:00|969.8|969.6|969.8|969.6|970|969.8|969.4|969.2|143106
1619693100000|2021-04-29 10:45:00|969.6|969.4|969.8|969.6|969.8|969.6|969.4|969.2|54811
1619693400000|2021-04-29 10:50:00|969.6|969.4|969.4|969|969.8|969.6|969.2|969|64991
1619693700000|2021-04-29 10:55:00|969.2|968.8|968.2|967.8|969.6|969.4|968|967.8|179190
1619694000000|2021-04-29 11:00:00|968|968|966.2|966|968.2|968|966.2|965.8|228676
1619694300000|2021-04-29 11:05:00|966.4|965.8|967|966.8|967.2|967|966|965.8|106767
1619694600000|2021-04-29 11:10:00|967.2|967|967.2|967|968|967.6|967|966.8|85441
1619694900000|2021-04-29 11:15:00|967|966.8|966.4|966|967.2|967|966|965.8|71524
1619695200000|2021-04-29 11:20:00|966.2|966.2|965|964.8|966.4|966.2|964|963.8|165413
1619695500000|2021-04-29 11:25:00|964.8|964.6|966|965.8|966.2|965.8|964.8|964.6|70785
1619695800000|2021-04-29 11:30:00|966.2|966|965|964.6|966.2|966|964.8|964.6|75441
1619696100000|2021-04-29 11:35:00|964.8|964.8|966|965.6|966|965.8|964.8|964.6|117118
1619696400000|2021-04-29 11:40:00|965.8|965.8|966.4|966|966.6|966.2|965.6|965.4|83481
1619696700000|2021-04-29 11:45:00|966.2|966.2|967|966.8|967.2|967|965.6|965.4|96734
1619697000000|2021-04-29 11:50:00|966.8|966.6|967|966.6|967|966.8|966.6|966.4|38681
1619697300000|2021-04-29 11:55:00|966.8|966.8|967.2|966.8|967.2|967|966.6|966.4|79415
1619697600000|2021-04-29 12:00:00|967|966.6|967.2|967|967.4|967.2|966.6|966.4|110814
1619697900000|2021-04-29 12:05:00|967|966.8|966.6|966.2|967.2|967|966.4|966.2|90898
1619698200000|2021-04-29 12:10:00|966.4|966.4|967|966.8|967.2|967|966.4|966.2|54486
1619698500000|2021-04-29 12:15:00|967.2|967|967.6|967.2|968.2|967.8|967|966.8|90024
1619698800000|2021-04-29 12:20:00|967.4|967.4|969.2|968.8|969.4|969.2|967.4|967.2|90457
1619699100000|2021-04-29 12:25:00|969|969|969.2|969|969.2|969|969|968.8|36102
1619699400000|2021-04-29 12:30:00|969|968.8|969.6|969.4|969.8|969.6|969|968.8|2807549
1619699700000|2021-04-29 12:35:00|969.8|969.6|970.6|970.4|970.6|970.4|969.2|969|218131
1619700000000|2021-04-29 12:40:00|970.8|970.6|970.2|970|970.8|970.6|968.8|968.4|109074
1619700300000|2021-04-29 12:45:00|970.4|970.2|970.6|970.4|970.6|970.4|970.2|970|48172
1619700600000|2021-04-29 12:50:00|970.4|970.2|970.2|970|970.6|970.4|970.2|970|85087
1619700900000|2021-04-29 12:55:00|970.4|970.2|971.8|971.4|972|971.8|970.2|970|463684
1619701200000|2021-04-29 13:00:00|971.6|971.2|969.8|969.6|971.6|971.2|969.8|969.6|158621
1619701500000|2021-04-29 13:05:00|970|969.8|969.8|969.4|970|969.8|969.2|969|160213
1619701800000|2021-04-29 13:10:00|969.6|969.2|970|969.8|970.2|970|969.2|968.8|163815
1619702100000|2021-04-29 13:15:00|970.2|970|970.4|970|971|970.8|970|969.8|171467
1619702400000|2021-04-29 13:20:00|970.2|970.2|970.2|970|970.8|970.6|970.2|970|150640
1619702700000|2021-04-29 13:25:00|970.4|970.2|969.4|969.2|970.4|970.2|969|968.8|195762
1619703000000|2021-04-29 13:30:00|969.6|969.4|970.4|970.2|971|970.6|969.4|969.2|212832
1619703300000|2021-04-29 13:35:00|970.2|970|968.6|968.4|971.2|970.8|967.8|967.6|361718
1619703600000|2021-04-29 13:40:00|968.4|968.2|970.2|970|971.4|971.2|968.4|968.2|253651
1619703900000|2021-04-29 13:45:00|970|969.8|971.4|971|973.4|973|969.4|969.2|464587
1619704200000|2021-04-29 13:50:00|971.6|971.2|968.8|968.4|971.6|971.4|968.6|968.4|295051
1619704500000|2021-04-29 13:55:00|968.6|968.6|967.8|967.2|969.8|969.6|967.8|967|261285
1619704800000|2021-04-29 14:00:00|967.6|967|966.2|965.8|967.6|967.4|966.2|965.8|248961
1619705100000|2021-04-29 14:05:00|966|965.6|970|969.8|970|969.8|965.2|965|439670
1619705400000|2021-04-29 14:10:00|969.8|969.6|970|969.6|971.8|971.6|969.4|969.2|400190
1619705700000|2021-04-29 14:15:00|969.8|969.8|968.6|968.4|970|969.8|968.4|968.2|237512
1619706000000|2021-04-29 14:20:00|968.4|968.2|970.8|970.4|971.8|971.6|967.4|967.2|466001
1619706300000|2021-04-29 14:25:00|970.6|970.2|970|969.6|971.2|971|969.8|969.6|158551
1619706600000|2021-04-29 14:30:00|969.8|969.8|968|967.6|969.8|969.8|967.4|967.2|266188
1619706900000|2021-04-29 14:35:00|967.8|967.4|966.6|966.4|967.8|967.4|966|965.8|173389
1619707200000|2021-04-29 14:40:00|966.8|966.6|966.2|966|967.4|967|965.8|965.6|159705
1619707500000|2021-04-29 14:45:00|966|965.8|965.2|965|966.2|966|965.2|965|216518
1619707800000|2021-04-29 14:50:00|965.4|965.2|966.8|966.4|968|967.6|965.4|965.2|198539
1619708100000|2021-04-29 14:55:00|967|966.6|968.2|967.8|968.4|968.2|966.4|966|156327
1619708400000|2021-04-29 15:00:00|968|967.6|969|968.6|969.4|969.2|967.6|967.2|229215
1619708700000|2021-04-29 15:05:00|969.2|968.8|970|969.8|970.6|970.4|969.2|968.6|260289
1619709000000|2021-04-29 15:10:00|969.8|969.6|969.2|969|970|969.8|968.6|968.4|342485
1619709300000|2021-04-29 15:15:00|969|968.8|965.4|965|969.2|968.8|965.4|965|329483
1619766000000|2021-04-30 07:00:00|971.2|966.8|967.2|966.4|971.2|968.6|965.2|964.6|93294
1619766300000|2021-04-30 07:05:00|967|966.6|967.4|966.8|969.4|968.6|965.2|965|164208
1619766600000|2021-04-30 07:10:00|967.6|967|968.4|968|972|971.8|967|966.6|172285
1619766900000|2021-04-30 07:15:00|968.6|968.2|967.2|967|969.6|969.2|967.2|966.8|143014
1619767200000|2021-04-30 07:20:00|967|966.8|968.4|968.2|969.8|969.6|967|966.8|148518
1619767500000|2021-04-30 07:25:00|968.6|968.4|966.2|965.6|969.2|969|966.2|965.6|99932
1619767800000|2021-04-30 07:30:00|966.4|965.8|963.8|963.4|966.4|966|962.6|962|760052
1619768100000|2021-04-30 07:35:00|963.6|963.2|961.8|961.2|964|963.8|961.6|961|70544
1619768400000|2021-04-30 07:40:00|962|961.4|960.8|960.4|962.8|962.4|960.8|960.4|40679
1619768700000|2021-04-30 07:45:00|961|960.8|960.8|960.4|961.8|961.4|960.2|960|70933
1619769000000|2021-04-30 07:50:00|960.6|960.6|961|960.6|961.6|961.2|959.6|959.4|131411
1619769300000|2021-04-30 07:55:00|961.2|960.8|959.8|959.6|962.2|961.6|959.2|958.8|75857
1619769600000|2021-04-30 08:00:00|959.6|959.4|960.4|960.2|961.4|961.2|959.6|959.4|68156
1619769900000|2021-04-30 08:05:00|960.6|960.4|959.6|959.4|961.2|961|959.4|959.2|71942
1619770200000|2021-04-30 08:10:00|959.4|959.2|957.6|957.2|959.6|959.4|957.6|957.2|59309
1619770500000|2021-04-30 08:15:00|957.4|957|957.6|957.2|957.6|957.2|956|955.8|107158
1619770800000|2021-04-30 08:20:00|957.8|957.4|960.4|960|961|960.8|957.8|957.4|76425
1619771100000|2021-04-30 08:25:00|960.2|960.2|962.6|962.2|962.8|962.4|960.2|960.2|56121
1619771400000|2021-04-30 08:30:00|962.8|962.4|962.2|961.8|963|962.8|961.8|961.6|62934
1619771700000|2021-04-30 08:35:00|962|961.6|960.4|960|962.2|961.8|959.8|959.4|60958
1619772000000|2021-04-30 08:40:00|960.2|959.6|960.8|960.6|961.2|960.8|959.8|959.6|78796
1619772300000|2021-04-30 08:45:00|960.6|960.4|961.8|961.4|961.8|961.6|960|959.6|65664
1619772600000|2021-04-30 08:50:00|962|961.6|961.8|961.6|963.2|962.8|961.6|961.4|38217
1619772900000|2021-04-30 08:55:00|962|961.4|961.8|961.4|962.4|962.2|961.2|961|37864
1619773200000|2021-04-30 09:00:00|961.6|961.2|962.6|962.2|962.8|962.6|960.8|960.6|47727
1619773500000|2021-04-30 09:05:00|962.4|962|964.4|964.2|964.4|964.2|961.6|961.2|73018
1619773800000|2021-04-30 09:10:00|965|964.6|962|961.8|965.4|965.2|961.8|961.6|129357
1619774100000|2021-04-30 09:15:00|962.2|961.6|963.8|963.6|964|963.8|962.2|961.6|110764
1619774400000|2021-04-30 09:20:00|963.6|963.4|964.6|964.4|964.8|964.6|963.6|963.4|77994
1619774700000|2021-04-30 09:25:00|964.8|964.6|965.2|965|966.4|966.2|964.8|964.6|138687
1619775000000|2021-04-30 09:30:00|965|964.8|966|965.8|966.4|966.2|965|964.8|210285
1619775300000|2021-04-30 09:35:00|966.2|966|963.6|963.4|966.2|966|963.6|963.2|135415
1619775600000|2021-04-30 09:40:00|963.4|963.2|962|961.6|963.6|963.4|961.2|961|142997
1619775900000|2021-04-30 09:45:00|962.2|961.8|963.6|963.2|963.8|963.6|961.6|961.2|182825
1619776200000|2021-04-30 09:50:00|963.4|963|961.8|961.4|963.8|963.6|961.4|961.2|81652
1619776500000|2021-04-30 09:55:00|961.6|961.6|960.8|960.6|961.6|961.6|960.6|960.4|34357
1619776800000|2021-04-30 10:00:00|960.6|960.4|960.8|960.6|961.2|961|960.2|960|64208
1619777100000|2021-04-30 10:05:00|960.6|960.4|960.6|960.4|961|960.8|959.6|959.4|129336
1619777400000|2021-04-30 10:10:00|960.4|960.2|961.4|961.2|961.6|961.4|960.4|960.2|36364
1619777700000|2021-04-30 10:15:00|961.6|961.4|961|960.8|962.2|962|960.2|960|114121
1619778000000|2021-04-30 10:20:00|961.2|961|962|961.6|962|961.8|961.2|961|38484
1619778300000|2021-04-30 10:25:00|961.8|961.8|962.2|962|963|962.8|961.8|961.8|40841
1619778600000|2021-04-30 10:30:00|962|961.8|962.2|962|962.4|962.2|961|960.8|107647
1619778900000|2021-04-30 10:35:00|962.4|962.2|961.6|961.4|962.4|962.2|961|960.8|63021
1619779200000|2021-04-30 10:40:00|961.8|961.6|961.4|961|962|961.8|961.4|961|41765
1619779500000|2021-04-30 10:45:00|961.2|961.2|962|961.6|962.2|962|961|960.8|68413
1619779800000|2021-04-30 10:50:00|961.8|961.8|962.2|962|962.4|962|961.8|961.6|44319
1619780100000|2021-04-30 10:55:00|962|961.8|963|962.8|963.2|962.8|962|961.8|52774
1619780400000|2021-04-30 11:00:00|963.2|963|963.2|963|964|963.6|963|962.8|75702
1619780700000|2021-04-30 11:05:00|963|962.8|963.2|963|963.6|963.4|962.8|962.6|49388
1619781000000|2021-04-30 11:10:00|963|962.8|961.2|961|963|962.8|960.8|960.4|67371
1619781300000|2021-04-30 11:15:00|961.4|961.2|961|960.8|961.8|961.6|960.8|960.6|30916
1619781600000|2021-04-30 11:20:00|960.8|960.6|959.2|958.8|961.2|961|959|958.8|77382
1619781900000|2021-04-30 11:25:00|959|959|959.8|959.6|960|959.8|959|958.8|44933
1619782200000|2021-04-30 11:30:00|959.6|959.4|960.8|960.4|960.8|960.6|959.2|959|58744
1619782500000|2021-04-30 11:35:00|960.6|960.2|958.2|958|960.6|960.4|958.2|958|47157
1619782800000|2021-04-30 11:40:00|958.4|958.2|958.4|958.2|959|958.8|958.4|958.2|5047374
1619783100000|2021-04-30 11:45:00|958.6|958.4|959.6|959.2|959.6|959.4|958.6|958.2|48495
1619783400000|2021-04-30 11:50:00|959.4|959.4|959.8|959.6|959.8|959.6|959.2|959|43451
1619783700000|2021-04-30 11:55:00|959.6|959.4|959.8|959.4|959.8|959.6|959|958.6|22552
1619784000000|2021-04-30 12:00:00|960|959.6|960.6|960.4|960.8|960.6|959.6|959.4|61323
1619784300000|2021-04-30 12:05:00|960.4|960.2|961.2|961|961.2|961|960.2|960|43932
1619784600000|2021-04-30 12:10:00|961.4|961.2|960.8|960.4|961.8|961.6|960.8|960.4|52392
1619784900000|2021-04-30 12:15:00|961|960.6|961.2|960.8|961.8|961.6|961|960.6|46939
1619785200000|2021-04-30 12:20:00|961|961|961.4|961.2|961.8|961.6|961|960.8|51433
1619785500000|2021-04-30 12:25:00|961.6|961.4|960.8|960.6|961.6|961.4|960.8|960.6|47402
1619785800000|2021-04-30 12:30:00|961|960.8|961.8|961.6|962.2|961.8|961|960.8|64645
1619786100000|2021-04-30 12:35:00|961.6|961.4|960.4|960|961.6|961.4|960.2|960|71811
1619786400000|2021-04-30 12:40:00|960.6|960.2|960|959.6|960.8|960.4|959.8|959.6|46432
1619786700000|2021-04-30 12:45:00|960.2|959.8|962|961.8|962.2|962|960|959.8|52495
1619787000000|2021-04-30 12:50:00|962.2|962|962.6|962.2|962.8|962.6|962.2|962|32906
1619787300000|2021-04-30 12:55:00|962.8|962.4|963.2|963|964|963.6|962.6|962.4|183101
1619787600000|2021-04-30 13:00:00|963.4|962.8|961.8|961.6|963.4|963.2|961.4|961.2|59828
1619787900000|2021-04-30 13:05:00|961.6|961.4|960.8|960.6|962|961.6|960.4|960.2|38016
1619788200000|2021-04-30 13:10:00|961|960.8|961.6|961.4|962.8|962.6|961|960.8|54971
1619788500000|2021-04-30 13:15:00|961.4|961.2|961.6|961.4|962.4|962.2|961.4|961.2|85058
1619788800000|2021-04-30 13:20:00|961.2|961|961|960.8|961.8|961.6|960.8|960.4|45387
1619789100000|2021-04-30 13:25:00|960.8|960.6|962.4|962|962.4|962.2|960.8|960.6|59476
1619789400000|2021-04-30 13:30:00|962.2|961.8|963.2|962.8|964.2|964|961|960.6|308333
1619789700000|2021-04-30 13:35:00|963.4|963|961.2|961|963.4|963.2|961.2|961|132367
1619790000000|2021-04-30 13:40:00|961.4|961.2|961.6|961.4|963.2|962.8|961.2|961|53577
1619790300000|2021-04-30 13:45:00|961.4|961.2|961.8|961.6|961.8|961.6|961|960.8|116724
1619790600000|2021-04-30 13:50:00|962|961.8|961.6|961.4|963|962.8|961.6|961.4|154123
1619790900000|2021-04-30 13:55:00|961.8|961.6|961.4|961.2|962.2|961.8|961|960.6|83983
1619791200000|2021-04-30 14:00:00|961.6|961|961|960.6|961.6|961.2|960|959.8|201940
1619791500000|2021-04-30 14:05:00|960.8|960.8|960|959.8|961.8|961.6|959.8|959.6|123647
1619791800000|2021-04-30 14:10:00|960.2|960|958.4|958|961|960.8|957.8|957.6|130112
1619792100000|2021-04-30 14:15:00|958.6|958.2|959.8|959.4|960|959.8|958.2|957.8|92656
1619792400000|2021-04-30 14:20:00|959.6|959.6|956.6|956.4|959.8|959.6|956.6|956.4|121485
1619792700000|2021-04-30 14:25:00|956.4|956.2|957|956.8|957.6|957.4|955.8|955.6|140472
1619793000000|2021-04-30 14:30:00|956.8|956.6|955.2|955|957|956.8|955.2|955|54980
1619793300000|2021-04-30 14:35:00|955.4|955.2|955.8|955.6|956.6|956.4|954.6|954.4|197259
1619793600000|2021-04-30 14:40:00|956|955.4|956.8|956.6|956.8|956.6|955.2|955|102457
1619793900000|2021-04-30 14:45:00|956.6|956.4|955.6|955.2|956.8|956.6|955.6|955.2|66591
1619794200000|2021-04-30 14:50:00|955.8|955.4|956.6|956.2|956.8|956.6|955.8|955.2|83281
1619794500000|2021-04-30 14:55:00|956.4|956|956|955.6|956.4|956|955.2|955|107861
1619794800000|2021-04-30 15:00:00|955.8|955.4|955|954.6|956|955.8|954.8|954.4|77975
1619795100000|2021-04-30 15:05:00|954.8|954.8|954.4|954|956|955.8|954.4|954|132043
1619795400000|2021-04-30 15:10:00|954.2|954.2|955|954.8|955.4|955|954.2|954|92562
1619795700000|2021-04-30 15:15:00|955.2|955|955.8|955.6|956.6|956.4|955.2|954.8|112497
1620025200000|2021-05-03 07:00:00|960|958|962|961.2|964|963|958.4|956.2|221066
1620025500000|2021-05-03 07:05:00|962.2|961.4|963.6|963|964.4|963.8|961.8|961|70657
1620025800000|2021-05-03 07:10:00|963.4|962.8|964|963.6|964.2|964|962|961.4|146158
1620026100000|2021-05-03 07:15:00|963.8|963.8|963|962.6|964.2|963.8|962.4|962|61867
1620026400000|2021-05-03 07:20:00|963.2|962.8|964.6|964.4|964.6|964.4|962.4|962|100093
1620026700000|2021-05-03 07:25:00|964.4|964.2|962|961.8|964.6|964.4|960.4|960|177177
1620027000000|2021-05-03 07:30:00|962.2|962|962.8|962.4|964|963.6|962.2|961.8|110795
1620027300000|2021-05-03 07:35:00|962.6|962.2|961.8|961.6|964.4|964|961.8|961.6|86960
1620027600000|2021-05-03 07:40:00|962|961.8|961.8|961.6|962.8|962.4|960.6|960.2|93521
1620027900000|2021-05-03 07:45:00|962|961.8|963|962.6|963.6|963.2|961.8|961.8|140297
1620028200000|2021-05-03 07:50:00|963.2|962.8|963|962.6|963.4|963.2|962.2|961.8|116754
1620028500000|2021-05-03 07:55:00|962.8|962.4|961.6|961.2|963|962.6|961.6|961.2|52449
1620028800000|2021-05-03 08:00:00|961.8|961.4|959.8|959.4|961.8|961.6|959.6|959.4|88043
1620029100000|2021-05-03 08:05:00|960|959.6|961|960.6|961.4|961.2|959.8|959.4|89922
1620029400000|2021-05-03 08:10:00|960.8|960.4|960.4|960|961.6|961.2|960.2|960|69162
1620029700000|2021-05-03 08:15:00|960.6|960.2|959.6|959.2|961|960.6|959|958.8|176762
1620030000000|2021-05-03 08:20:00|959.4|959|958.4|958.2|960.2|960|958.4|958.2|83604
1620030300000|2021-05-03 08:25:00|958.6|958.4|957|956.8|960|959.6|957|956.8|146748
1620030600000|2021-05-03 08:30:00|956.8|956.6|956.6|956.2|957|956.8|955.8|955.6|157498
1620030900000|2021-05-03 08:35:00|956.8|956.4|956.6|956.2|957|956.6|955.8|955.4|39767
1620031200000|2021-05-03 08:40:00|956.4|956|955.6|955.4|956.6|956.2|955.2|955|44996
1620031500000|2021-05-03 08:45:00|955.8|955.2|955.8|955.4|956.6|956.4|955.6|955.2|97904
1620031800000|2021-05-03 08:50:00|955.6|955.6|954.6|954.2|955.8|955.6|953.6|953.4|146891
1620032100000|2021-05-03 08:55:00|954.8|954.4|954.6|954.2|955.4|955.2|954.4|954|61516
1620032400000|2021-05-03 09:00:00|954.4|954.4|955.2|955|955.4|955.2|953.8|953.4|73908
1620032700000|2021-05-03 09:05:00|955|954.8|955.4|955.2|955.8|955.6|953|952.6|100739
1620033000000|2021-05-03 09:10:00|955.6|955.4|953.8|953.6|955.8|955.4|953.6|953.4|66784
1620033300000|2021-05-03 09:15:00|954|953.8|953.6|953.4|954.8|954.4|953.4|953.2|76378
1620033600000|2021-05-03 09:20:00|953.8|953.6|952.6|952.2|953.8|953.6|951.6|951.4|71375
1620033900000|2021-05-03 09:25:00|952.8|952.4|953.2|952.8|953.6|953.4|952.6|952.2|62913
1620034200000|2021-05-03 09:30:00|953|952.6|952.2|951.8|953.2|952.8|951.8|951.6|32162
1620034500000|2021-05-03 09:35:00|952|951.6|951.4|951.2|952.2|952|950.8|950.6|134135
1620034800000|2021-05-03 09:40:00|951.2|951|951|950.8|952.4|952.2|951|950.8|85433
1620035100000|2021-05-03 09:45:00|951.2|951|951.4|951|951.6|951.4|951|950.8|22492
1620035400000|2021-05-03 09:50:00|951.2|951.2|951.4|951.2|951.4|951.2|951|950.8|24531
1620035700000|2021-05-03 09:55:00|951.6|951.4|952.2|952|952.4|952.2|951.4|951.2|85847
1620036000000|2021-05-03 10:00:00|952.4|952.2|951.6|951.4|952.4|952.2|951.2|951|70530
1620036300000|2021-05-03 10:05:00|951.8|951.6|951|950.8|951.8|951.6|951|950.8|48676
1620036600000|2021-05-03 10:10:00|951.2|950.6|951.8|951.6|951.8|951.6|951.2|950.6|38508
1620036900000|2021-05-03 10:15:00|952|951.8|954.4|954|954.6|954.2|952|951.8|193731
1620037200000|2021-05-03 10:20:00|954.6|954.2|955.2|954.8|955.2|955|953.8|953.4|95603
1620037500000|2021-05-03 10:25:00|955|954.6|955.2|954.8|955.2|955|954.8|954.6|15928
1620037800000|2021-05-03 10:30:00|955|955|955.4|955.2|956|955.8|955|954.6|92341
1620038100000|2021-05-03 10:35:00|955.2|955|956.6|956.4|957.6|957.4|955.2|955|92860
1620038400000|2021-05-03 10:40:00|956.8|956.6|957.4|957|957.8|957.4|956.6|956.4|49727
1620038700000|2021-05-03 10:45:00|957.2|957.2|957|956.8|957.4|957.2|956.8|956.4|62416
1620039000000|2021-05-03 10:50:00|957.2|957|957.2|956.8|957.6|957.4|956.8|956.6|83997
1620039300000|2021-05-03 10:55:00|957|956.6|956.8|956.6|957.2|957|956.6|956.2|48604
1620039600000|2021-05-03 11:00:00|957|956.8|957.2|957|957.6|957.4|956.8|956.6|34513
1620039900000|2021-05-03 11:05:00|957.4|956.8|957.6|957.2|957.6|957.4|957|956.6|29268
1620040200000|2021-05-03 11:10:00|957.4|957.4|957.2|956.8|957.6|957.4|956.4|956.2|53221
1620040500000|2021-05-03 11:15:00|957|956.6|958.6|958.4|958.6|958.4|956.6|956.4|46934
1620040800000|2021-05-03 11:20:00|958.8|958.6|959.2|958.8|959.2|959|958.4|958|82868
1620041100000|2021-05-03 11:25:00|959|959|960|959.6|960.4|960|959|958.8|85540
1620041400000|2021-05-03 11:30:00|960.2|959.8|960.6|960.2|960.8|960.6|960.2|959.8|36572
1620041700000|2021-05-03 11:35:00|960.4|960.4|959.8|959.4|960.8|960.6|959.6|959.4|51097
1620042000000|2021-05-03 11:40:00|959.6|959.6|958.8|958.6|959.8|959.6|958.8|958.6|26153
1620042300000|2021-05-03 11:45:00|959|958.8|959.8|959.6|960.6|960.2|959|958.6|74013
1620042600000|2021-05-03 11:50:00|960|959.8|958.6|958.2|960|959.8|958.4|958.2|73925
1620042900000|2021-05-03 11:55:00|958.4|958|958.4|958|958.6|958.4|958.2|958|39845
1620043200000|2021-05-03 12:00:00|958.2|957.8|957.2|957|958.2|957.8|957|956.8|33986
1620043500000|2021-05-03 12:05:00|957.4|957.2|961|960.6|961.8|961.4|957.2|957|262279
1620043800000|2021-05-03 12:10:00|961.2|960.8|961|960.6|961.6|961.2|960.8|960.6|32205
1620044100000|2021-05-03 12:15:00|960.8|960.4|960.4|960|961|960.8|960.2|960|14621
1620044400000|2021-05-03 12:20:00|960.2|959.8|960|959.6|960.4|959.8|959.2|958.8|32007
1620044700000|2021-05-03 12:25:00|959.8|959.4|958.8|958.4|959.8|959.4|958.6|958.2|23503
1620045000000|2021-05-03 12:30:00|958.6|958.2|957.8|957.6|958.8|958.4|957.6|957.2|25278
1620045300000|2021-05-03 12:35:00|957.6|957.4|958.2|957.8|958.2|958|957|956.8|33517
1620045600000|2021-05-03 12:40:00|958.4|958|958.8|958.4|959.4|959|957.8|957.6|29260
1620045900000|2021-05-03 12:45:00|958.6|958.2|957.8|957.6|958.6|958.4|957.6|957.4|32834
1620046200000|2021-05-03 12:50:00|958|957.8|958|957.6|958.4|958.2|957.8|957.4|42422
1620046500000|2021-05-03 12:55:00|957.8|957.8|958|957.6|958|957.8|957|956.6|39084
1620046800000|2021-05-03 13:00:00|957.8|957.4|958.4|958|959|958.8|957.4|957.2|50632
1620047100000|2021-05-03 13:05:00|958.2|957.8|957.8|957.6|958.2|958|957.2|957|31135
1620047400000|2021-05-03 13:10:00|958|957.8|957.2|957|958.6|958.2|956.8|956.6|86368
1620047700000|2021-05-03 13:15:00|957.4|957.2|958|957.6|958.4|958.2|957.4|957.2|20201
1620048000000|2021-05-03 13:20:00|957.8|957.8|958.8|958.6|959|958.8|957.8|957.8|51372
1620048300000|2021-05-03 13:25:00|959|958.8|960|959.8|960|959.8|959|958.6|81676
1620048600000|2021-05-03 13:30:00|959.8|959.6|959.4|959|961|960.8|958.2|957.8|181457
1620048900000|2021-05-03 13:35:00|959.2|959.2|959.2|958.8|960|959.8|958|957.8|125287
1620049200000|2021-05-03 13:40:00|959|958.6|960.8|960.6|962.6|962.2|958.4|958|222950
1620049500000|2021-05-03 13:45:00|961|960.8|962.6|962.4|962.6|962.4|958.8|958.4|82431
1620049800000|2021-05-03 13:50:00|962.8|962.6|962.8|962.4|963.4|963.2|961.2|961|127544
1620050100000|2021-05-03 13:55:00|963|962.6|962|961.4|963.6|963.4|961.6|961.2|73536
1620050400000|2021-05-03 14:00:00|961.8|961.2|959.6|959.2|961.8|961.2|958.2|957.8|103188
1620050700000|2021-05-03 14:05:00|959.4|959|957.6|957.2|959.6|959.2|957.4|957.2|105276
1620051000000|2021-05-03 14:10:00|957.8|957.4|956.6|956.2|958.6|958.4|956.4|956|77521
1620051300000|2021-05-03 14:15:00|956.8|956.4|956.4|956|957.4|957.2|955|954.8|140715
1620051600000|2021-05-03 14:20:00|956.2|955.8|955.8|955.4|956.8|956.4|955.2|954.8|70017
1620051900000|2021-05-03 14:25:00|955.6|955.6|955.2|955|956.4|956|954.8|954.6|76535
1620052200000|2021-05-03 14:30:00|955.4|955.2|956.2|955.8|956.4|956.2|955.2|955|52012
1620052500000|2021-05-03 14:35:00|956.4|956|957|956.6|957.4|957|956.2|955.8|87961
1620052800000|2021-05-03 14:40:00|956.8|956.8|959|958.6|959.4|959|956.8|956.8|83060
1620053100000|2021-05-03 14:45:00|958.8|958.4|959.8|959.6|960|959.6|958.4|958|92541
1620053400000|2021-05-03 14:50:00|960|959.4|961.6|961.2|961.6|961.4|960|959.4|165777
1620053700000|2021-05-03 14:55:00|961.4|961|962.4|962.2|962.4|962.2|960.6|960.4|86369
1620054000000|2021-05-03 15:00:00|962.2|962|961.6|961.4|962.8|962.6|961.2|961|139405
1620054300000|2021-05-03 15:05:00|961.8|961.6|964.4|964|964.4|964.2|961.8|961.6|185702
1620054600000|2021-05-03 15:10:00|964.2|963.8|963.2|963|965|964.6|963|962.8|177378
1620054900000|2021-05-03 15:15:00|963|962.8|962.4|962|963.4|963.2|962.2|962|119847
1620111600000|2021-05-04 07:00:00|957.4|955|962|961.4|964.8|963.6|957.4|955|118968
1620111900000|2021-05-04 07:05:00|962.4|961.6|962|961.2|964.8|964|961.6|960.8|34507
1620112200000|2021-05-04 07:10:00|962.2|961.4|963.4|963|966|965.6|962.2|961.2|111381
1620112500000|2021-05-04 07:15:00|963.2|962.8|962|961.6|963.6|963.4|961.8|961.6|141739
1620112800000|2021-05-04 07:20:00|961.8|961.4|959.8|959.4|963.8|963.6|959.2|958.8|242661
1620113100000|2021-05-04 07:25:00|959.6|959.6|961.8|961.6|962|961.6|959.6|959.4|121905
1620113400000|2021-05-04 07:30:00|962|961.8|959.2|958.8|963.6|963.2|958.6|958|96393
1620113700000|2021-05-04 07:35:00|959|958.6|958.6|958.4|959.4|959|957.8|957.4|41491
1620114000000|2021-05-04 07:40:00|958.4|958.2|957|956.8|959.2|958.6|957|956.8|149778
1620114300000|2021-05-04 07:45:00|956.8|956.6|958.2|957.8|958.8|958.4|956.6|956.2|63573
1620114600000|2021-05-04 07:50:00|958|958|959.6|959.4|960.4|960|957.6|957.4|80557
1620114900000|2021-05-04 07:55:00|959.4|959.2|961|960.6|962|961.8|959.2|959|46371
1620115200000|2021-05-04 08:00:00|960.8|960.4|960.4|960.2|961|960.4|959.2|959|51076
1620115500000|2021-05-04 08:05:00|960.6|960|960|959.8|960.6|960.4|959.2|959|30333
1620115800000|2021-05-04 08:10:00|959.8|959.6|959|958.8|959.8|959.6|958.4|958.2|67694
1620116100000|2021-05-04 08:15:00|958.8|958.6|960.6|960.4|960.6|960.4|958.8|958.6|37487
1620116400000|2021-05-04 08:20:00|960.8|960.6|960.4|960.2|961.2|961|959.8|959.6|83254
1620116700000|2021-05-04 08:25:00|960.2|960|960.4|960.2|960.4|960.2|959.4|959.2|47802
1620117000000|2021-05-04 08:30:00|960.6|960.4|960.6|960.4|961.4|961|960.6|960.4|37815
1620117300000|2021-05-04 08:35:00|960.8|960.6|958.6|958.2|961.2|961|958.4|958.2|96914
1620117600000|2021-05-04 08:40:00|958.8|958.4|959|958.8|959.6|959.4|958.6|958.2|75673
1620117900000|2021-05-04 08:45:00|959.2|959|957.2|956.8|960|959.8|957|956.8|190834
1620118200000|2021-05-04 08:50:00|957.4|957|958|957.8|958|957.8|957.2|957|54181
1620118500000|2021-05-04 08:55:00|958.2|958|958.8|958.6|959.8|959.4|957.8|957.6|68256
1620118800000|2021-05-04 09:00:00|958.6|958.4|958.2|958|958.8|958.4|958|957.6|35703
1620119100000|2021-05-04 09:05:00|958.4|958.2|958.2|958|959.6|959.2|958|957.6|222117
1620119400000|2021-05-04 09:10:00|958|957.8|959.4|959.2|959.4|959.2|957.8|957.6|49457
1620119700000|2021-05-04 09:15:00|959.6|959|959|958.6|959.6|959|958.4|958.2|40697
1620120000000|2021-05-04 09:20:00|959.2|958.8|958.6|958.4|959.2|958.8|957.6|957.4|46144
1620120300000|2021-05-04 09:25:00|958.4|958.2|957.8|957.6|959|958.6|957.6|957.4|28633
1620120600000|2021-05-04 09:30:00|958|957.8|958.8|958.6|959.2|958.8|957.8|957.4|30898
1620120900000|2021-05-04 09:35:00|959|958.8|959.4|959.2|959.4|959.2|958.6|958.4|26441
1620121200000|2021-05-04 09:40:00|959.2|959|959.4|959.2|959.4|959.2|958.6|958.4|84951
1620121500000|2021-05-04 09:45:00|959.2|959|958.2|958|959.2|959|958.2|958|56564
1620121800000|2021-05-04 09:50:00|958.4|958.2|957.4|957.2|958.4|958.2|957.4|957.2|54296
1620122100000|2021-05-04 09:55:00|957.6|957.4|958|957.8|958|957.8|957.4|957|69346
1620122400000|2021-05-04 10:00:00|958.2|958|958.6|958.4|958.6|958.4|958.2|957.8|47652
1620122700000|2021-05-04 10:05:00|958.4|958.2|958.4|958.2|958.8|958.6|958.2|958|42718
1620123000000|2021-05-04 10:10:00|958.6|958.4|959|958.8|959.4|959|958.4|958.2|38571
1620123300000|2021-05-04 10:15:00|959.2|959|959.8|959.4|962|961.8|959.2|959|340360
1620123600000|2021-05-04 10:20:00|959.6|959.6|959.8|959.4|960.8|960.4|959.6|959.4|101613
1620123900000|2021-05-04 10:25:00|960|959.6|960.4|960|960.4|960|958.4|958.2|133986
1620124200000|2021-05-04 10:30:00|960.6|960.2|961.6|961.4|961.6|961.4|960.2|960|73745
1620124500000|2021-05-04 10:35:00|961.8|961.6|960.4|960|962.2|961.8|960.2|960|41025
1620124800000|2021-05-04 10:40:00|960.2|959.8|960|959.8|961|960.8|959.4|959.2|66020
1620125100000|2021-05-04 10:45:00|959.8|959.6|960|959.6|960|959.8|959.6|959.2|31647
1620125400000|2021-05-04 10:50:00|960.2|959.8|961.4|961.2|961.8|961.6|960.2|959.8|63171
1620125700000|2021-05-04 10:55:00|961.6|961.4|961.2|961|962|961.8|961.2|961|49776
1620126000000|2021-05-04 11:00:00|961|960.8|963.2|963|963.4|963.2|960.8|960.6|174339
1620126300000|2021-05-04 11:05:00|963.4|963.2|961.6|961.4|963.6|963.2|961.6|961.4|45073
1620126600000|2021-05-04 11:10:00|961.4|961.2|962.2|962|962.4|962.2|961|960.8|69905
1620126900000|2021-05-04 11:15:00|962.4|962.2|963.6|963.4|963.8|963.6|962.2|962|35608
1620127200000|2021-05-04 11:20:00|963.4|963.2|963.8|963.6|965|964.8|963.2|963|76745
1620127500000|2021-05-04 11:25:00|964|963.8|963.6|963.2|964.2|964|962.4|962.2|58633
1620127800000|2021-05-04 11:30:00|963.4|963.4|962.6|962.2|963.6|963.4|962.4|962.2|27553
1620128100000|2021-05-04 11:35:00|962.4|962|960.6|960.2|962.4|962|960.4|960.2|70365
1620128400000|2021-05-04 11:40:00|960.4|960|960.2|959.8|960.4|960|956.4|956|254830
1620128700000|2021-05-04 11:45:00|960|959.6|958.8|958.4|960.6|960.2|958.4|958.2|208554
1620129000000|2021-05-04 11:50:00|958.6|958.2|958.6|958.2|958.6|958.4|957|956.6|52709
1620129300000|2021-05-04 11:55:00|958.4|958|958|957.6|958.8|958.6|957.4|957.2|85977
1620129600000|2021-05-04 12:00:00|957.8|957.4|957.6|957.4|958.4|958.2|956.8|956.6|91001
1620129900000|2021-05-04 12:05:00|957.4|957.2|955.8|955.6|958|957.8|955.2|955|150403
1620130200000|2021-05-04 12:10:00|956|955.8|954.4|954.2|956.4|956|954.2|954|226983
1620130500000|2021-05-04 12:15:00|954.2|954|953.2|952.8|955.2|955|953|952.6|191628
1620130800000|2021-05-04 12:20:00|953.4|953|951.8|951.6|953.8|953.6|951.6|951.2|210113
1620131100000|2021-05-04 12:25:00|951.6|951.4|950|949.8|951.8|951.4|949.4|949|337678
1620131400000|2021-05-04 12:30:00|950.2|949.6|951.2|951|951.6|951.2|949.2|949|115077
1620131700000|2021-05-04 12:35:00|951|950.8|950.8|950.4|951.2|951|950.2|950|72553
1620132000000|2021-05-04 12:40:00|950.6|950.2|948.4|948|950.6|950.4|948.4|948|125951
1620132300000|2021-05-04 12:45:00|948.2|947.8|946.4|946.2|948.2|948|946.2|946|120372
1620132600000|2021-05-04 12:50:00|946.2|946|945.8|945.6|946.6|946.4|945.2|945|114284
1620132900000|2021-05-04 12:55:00|945.6|945.4|942.2|942|945.6|945.4|942.2|942|140324
1620133200000|2021-05-04 13:00:00|942.4|942.2|940.6|940.4|943|942.8|940.6|940.4|125118
1620133500000|2021-05-04 13:05:00|940.4|940.2|941|940.6|941|940.6|939|938.8|235609
1620133800000|2021-05-04 13:10:00|941.2|940.8|942|941.8|942.8|942.6|941|940.8|129593
1620134100000|2021-05-04 13:15:00|941.8|941.6|941.4|941.2|942.4|942|940|939.8|157530
1620134400000|2021-05-04 13:20:00|941.6|941.4|942.8|942.4|942.8|942.6|941.4|941.2|76902
1620134700000|2021-05-04 13:25:00|943|942.6|946.6|946.2|946.8|946.4|943|942.6|154687
1620135000000|2021-05-04 13:30:00|946.4|946.4|947.2|946.8|948.8|948.4|945|944.8|498089
1620135300000|2021-05-04 13:35:00|947.4|947|948.4|948|950|949.6|945.6|945|231114
1620135600000|2021-05-04 13:40:00|948.6|948.2|944.8|944.6|948.8|948.4|944.4|944|118812
1620135900000|2021-05-04 13:45:00|944.6|944.4|939.4|939|944.8|944.6|939|938.8|213972
1620136200000|2021-05-04 13:50:00|939.2|938.8|937.6|937.2|939.4|939|936|935.8|145100
1620136500000|2021-05-04 13:55:00|937.4|937|936.8|936.2|939.2|938.8|936|935.6|152830
1620136800000|2021-05-04 14:00:00|936.6|936|932.2|932|936.8|936|932|931.6|170177
1620137100000|2021-05-04 14:05:00|932|931.6|932.2|932|933.6|933.2|931|930.6|110328
1620137400000|2021-05-04 14:10:00|932|931.8|931.2|930.8|932.4|932.2|930.2|930|203130
1620137700000|2021-05-04 14:15:00|931|930.6|935.4|935|935.6|935.2|929|928.6|259930
1620138000000|2021-05-04 14:20:00|935.2|934.8|936.6|936.2|937.2|936.8|933.2|932.6|359825
1620138300000|2021-05-04 14:25:00|936.4|936|935.6|935.2|938.4|938.2|935.6|935.2|327592
1620138600000|2021-05-04 14:30:00|935.8|935.4|935.2|935|936.8|936.6|934.8|934.2|152897
1620138900000|2021-05-04 14:35:00|935.4|934.8|939.4|939|939.4|939.2|934.8|934.6|139245
1620139200000|2021-05-04 14:40:00|939.2|939.2|938|937.8|940.4|940|937.4|937.2|124841
1620139500000|2021-05-04 14:45:00|938.2|937.6|936.2|936|938.2|938|935.6|935.2|132334
1620139800000|2021-05-04 14:50:00|936|935.8|935|934.6|936|935.8|933.6|933.2|106863
1620140100000|2021-05-04 14:55:00|935.2|934.8|932.2|932|936.2|935.8|932.2|932|121359
1620140400000|2021-05-04 15:00:00|932.4|932.2|934.8|934.6|934.8|934.6|931.6|931.2|131839
1620140700000|2021-05-04 15:05:00|935|934.4|932.6|932.4|935|934.4|932.2|931.8|160370
1620141000000|2021-05-04 15:10:00|932.4|932.2|931.2|930.8|932.8|932.6|930.8|930.4|219885
1620141300000|2021-05-04 15:15:00|931.4|931|931.2|930.8|931.8|931.6|929.4|928.8|322018
1620198000000|2021-05-05 07:00:00|934.8|931.6|936.2|935.6|939.8|938.6|933.4|931.6|247711
1620198300000|2021-05-05 07:05:00|936.4|935.4|938.6|938|941.4|940.8|934.8|934|169228
1620198600000|2021-05-05 07:10:00|938.2|938.2|941|940.6|943.8|943.2|938.2|938|155617
1620198900000|2021-05-05 07:15:00|940.8|940.8|937.6|937|941.6|941.2|936.8|936.6|230081
1620199200000|2021-05-05 07:20:00|937.8|937.2|935.6|935.4|938.2|937.8|933.8|933.6|296442
1620199500000|2021-05-05 07:25:00|935.4|935.2|934.2|934|937|936.6|934.2|934|93975
1620199800000|2021-05-05 07:30:00|934.4|934.2|936.4|936|937.4|937.2|934.4|934|190249
1620200100000|2021-05-05 07:35:00|936.6|936.2|940|939.8|940.2|940|936.6|936.2|132725
1620200400000|2021-05-05 07:40:00|940.2|940|939.6|939.2|941|940.8|939.2|939|149221
1620200700000|2021-05-05 07:45:00|939.8|939|939.2|938.8|941|940.6|939|938.8|138224
1620201000000|2021-05-05 07:50:00|939.4|939|939|938.6|940.8|940.4|938.4|938.2|257170
1620201300000|2021-05-05 07:55:00|939.2|938.8|939.8|939.4|940.4|940|939|938.8|51421
1620201600000|2021-05-05 08:00:00|940|939.6|937.8|937.6|940.2|940|937.8|937.6|111195
1620201900000|2021-05-05 08:05:00|938|937.4|936.6|936.2|938|937.6|936.4|936|77656
1620202200000|2021-05-05 08:10:00|936.8|936.4|935.4|935.2|937|936.8|935.2|935|99197
1620202500000|2021-05-05 08:15:00|935.6|935.4|938.2|938|938.2|938|935.6|935.2|40694
1620202800000|2021-05-05 08:20:00|938.4|938.2|937.4|937.2|939.4|939|937.4|937.2|101678
1620203100000|2021-05-05 08:25:00|937.6|937.4|938|937.8|938.8|938.4|937.4|937.2|60989
1620203400000|2021-05-05 08:30:00|938.2|937.6|937.4|937.2|938.6|938.4|937.4|937.2|61832
1620203700000|2021-05-05 08:35:00|937.6|937.4|936.8|936.6|938.8|938.6|936.8|936.6|78971
1620204000000|2021-05-05 08:40:00|937|936.8|936.2|936|937.4|937.2|935.6|935.4|67351
1620204300000|2021-05-05 08:45:00|936.4|936.2|936.4|936.2|937.8|937.6|936.4|936|60398
1620204600000|2021-05-05 08:50:00|936.6|936.4|936.2|935.8|937|936.6|935.4|935.2|87117
1620204900000|2021-05-05 08:55:00|936|936|935.8|935.4|936.8|936.4|935.6|935.4|40301
1620205200000|2021-05-05 09:00:00|935.6|935.2|934|933.8|935.6|935.2|933.4|933.2|77216
1620205500000|2021-05-05 09:05:00|933.8|933.6|933.6|933.2|934|933.8|933.4|933.2|22750
1620205800000|2021-05-05 09:10:00|933.4|933|932|931.8|933.6|933.4|932|931.8|107795
1620206100000|2021-05-05 09:15:00|932.2|932|932.2|931.8|933.2|933|931.6|931.4|92613
1620206400000|2021-05-05 09:20:00|932|932|934.8|934.6|935|934.6|932|932|40887
1620206700000|2021-05-05 09:25:00|935|934.8|934.4|934|935.2|935|934.2|934|33392
1620207000000|2021-05-05 09:30:00|934.2|934.2|935.6|935.2|936.6|936.2|934.2|934.2|69841
1620207300000|2021-05-05 09:35:00|935.4|935.4|935.4|935|935.8|935.4|934.6|934.2|60346
1620207600000|2021-05-05 09:40:00|935.2|935.2|935.4|935|935.8|935.6|934.8|934.6|55128
1620207900000|2021-05-05 09:45:00|935.6|935.2|935.4|935|935.8|935.6|935.2|935|23934
1620208200000|2021-05-05 09:50:00|935.2|935.2|935.6|935.4|936|935.8|935.2|935|54463
1620208500000|2021-05-05 09:55:00|935.8|935.6|935.6|935.4|937.4|937.2|935.6|935.4|69047
1620208800000|2021-05-05 10:00:00|935.8|935.6|934.6|934.4|936.2|936|934.6|934.4|102386
1620209100000|2021-05-05 10:05:00|934.4|934.2|933|932.8|934.6|934.4|933|932.8|59877
1620209400000|2021-05-05 10:10:00|932.8|932.6|933.8|933.6|935.2|935|932.4|932.2|255385
1620209700000|2021-05-05 10:15:00|934|933.8|933.2|933|934|933.8|932.6|932.4|62257
1620210000000|2021-05-05 10:20:00|933.4|933.2|934.4|934.2|934.6|934.4|933.4|933|104209
1620210300000|2021-05-05 10:25:00|934.2|934|933.6|933.4|934.6|934.4|932.8|932.6|62625
1620210600000|2021-05-05 10:30:00|933.8|933.6|933.8|933.4|934.2|934|933.2|933|52294
1620210900000|2021-05-05 10:35:00|933.6|933.2|933.4|933|933.8|933.4|932.8|932.4|120057
1620211200000|2021-05-05 10:40:00|933.2|932.8|931.6|931.4|933.4|933|931.6|931.2|39405
1620211500000|2021-05-05 10:45:00|931.8|931.6|930.6|930.2|931.8|931.6|930.4|930.2|155541
1620211800000|2021-05-05 10:50:00|930.4|930|929.8|929.4|930.4|930.2|929.2|929|191887
1620212100000|2021-05-05 10:55:00|930|929.6|928.6|928.4|930|929.8|927.4|927.2|157093
1620212400000|2021-05-05 11:00:00|928.8|928.6|930.2|930|930.4|930|928.8|928.4|113635
1620212700000|2021-05-05 11:05:00|930.4|929.8|928|927.6|930.6|930.2|928|927.6|105293
1620213000000|2021-05-05 11:10:00|928.2|927.8|928.6|928.2|929.6|929.4|928|927.6|48134
1620213300000|2021-05-05 11:15:00|928.4|928.4|929.6|929.2|929.6|929.4|928.4|928.2|35756
1620213600000|2021-05-05 11:20:00|929.4|929.4|928.8|928.4|929.6|929.4|928.6|928.4|27840
1620213900000|2021-05-05 11:25:00|928.6|928.6|929.6|929.2|930|929.6|928.6|928.6|81127
1620214200000|2021-05-05 11:30:00|929.4|929.4|930.4|930.2|930.8|930.4|929.4|929.4|59284
1620214500000|2021-05-05 11:35:00|930.6|930|929|928.8|931|930.8|928.8|928.6|89145
1620214800000|2021-05-05 11:40:00|928.8|928.6|928.4|928|929.8|929.4|928|927.8|71294
1620215100000|2021-05-05 11:45:00|928.6|928.2|927.8|927.6|929.4|929|927.8|927.6|59550
1620215400000|2021-05-05 11:50:00|927.6|927.4|927.6|927.4|928.2|928|927.4|927.2|78834
1620215700000|2021-05-05 11:55:00|927.8|927.2|927.4|927.2|928.2|928|927.4|927.2|117035
1620216000000|2021-05-05 12:00:00|927.6|927.4|928.4|928.2|928.6|928.2|927.4|927.2|153785
1620216300000|2021-05-05 12:05:00|928.2|928|925.4|925|928.2|928|925.2|925|223923
1620216600000|2021-05-05 12:10:00|925.2|924.8|924.8|924.4|925.2|924.8|923.8|923.6|252328
1620216900000|2021-05-05 12:15:00|925|924.8|924.4|924|926.6|926.4|924.2|924|212935
1620217200000|2021-05-05 12:20:00|924.6|924.2|924.4|924.2|924.8|924.4|924.2|924|93465
1620217500000|2021-05-05 12:25:00|924.2|924|923.6|923.4|924.4|924.2|922.6|922.4|167479
1620217800000|2021-05-05 12:30:00|923.8|923.6|924.2|924|924.6|924.4|922.6|922.2|158297
1620218100000|2021-05-05 12:35:00|924.4|924.2|925.2|925|925.2|925|924|923.8|89148
1620218400000|2021-05-05 12:40:00|925.4|925.2|926|925.6|927|926.8|924.8|924.4|147641
1620218700000|2021-05-05 12:45:00|925.8|925.4|925.6|925.2|926.8|926.4|925|924.8|145188
1620219000000|2021-05-05 12:50:00|925.4|925.4|926.6|926.4|927|926.6|925.4|925.4|61066
1620219300000|2021-05-05 12:55:00|926.4|926.2|925.6|925.4|926.6|926.4|925.6|925.2|70460
1620219600000|2021-05-05 13:00:00|925.8|925.6|924.6|924.2|925.8|925.6|924.2|924|161595
1620219900000|2021-05-05 13:05:00|924.8|924.4|926|925.6|928.4|928|924.8|924.4|212746
1620220200000|2021-05-05 13:10:00|926.2|925.8|926.6|926.2|927.8|927.4|926|925.6|597926
1620220500000|2021-05-05 13:15:00|926.4|926|927.8|927.6|927.8|927.6|926|925.8|88834
1620220800000|2021-05-05 13:20:00|927.6|927.4|927.6|927.4|928|927.8|927.2|927|99577
1620221100000|2021-05-05 13:25:00|927.4|927.2|929.8|929.6|929.8|929.6|927.4|927.2|128147
1620221400000|2021-05-05 13:30:00|930|929.8|927|926.8|930.4|930.2|926.6|926.4|295552
1620221700000|2021-05-05 13:35:00|926.8|926.6|927|926.8|929|928.8|925.4|925|189585
1620222000000|2021-05-05 13:40:00|926.8|926.6|928.8|928.6|929.2|928.8|925.6|925.2|136217
1620222300000|2021-05-05 13:45:00|928.6|928.4|930|929.6|930.4|930|928.6|928.2|246929
1620222600000|2021-05-05 13:50:00|930.2|929.8|931|930.6|931.4|931.2|929|928.8|280416
1620222900000|2021-05-05 13:55:00|930.8|930.4|931|930.6|932.4|932.2|929.8|929.6|279101
1620223200000|2021-05-05 14:00:00|931.2|930.8|929.4|929.2|931.4|931|928.6|928.2|247989
1620223500000|2021-05-05 14:05:00|929.6|929.4|930.8|930.6|931.4|931.2|928.2|928|196658
1620223800000|2021-05-05 14:10:00|930.6|930.4|930.4|930.2|931.8|931.4|930.2|930|418234
1620224100000|2021-05-05 14:15:00|930.6|930.4|932|931.8|932.8|932.6|929.8|929.6|253202
1620224400000|2021-05-05 14:20:00|931.8|931.6|932|931.8|933.6|933.4|931.4|931.2|213550
1620224700000|2021-05-05 14:25:00|932.2|932|930.6|930.4|932.2|932|928.8|928.6|262052
1620225000000|2021-05-05 14:30:00|930.4|930.2|930|929.6|930.8|930.6|929.2|928.8|214140
1620225300000|2021-05-05 14:35:00|929.8|929.8|932.4|932|932.6|932.2|929.8|929.8|120172
1620225600000|2021-05-05 14:40:00|932.6|932.2|933.8|933.6|935|934.8|932.4|932|172641
1620225900000|2021-05-05 14:45:00|934|933.8|934.4|934.2|934.4|934.2|933|932.8|329049
1620226200000|2021-05-05 14:50:00|934.6|934.4|934.2|934|935|934.8|933.2|933|229745
1620226500000|2021-05-05 14:55:00|934.4|934.2|935.6|935.2|935.8|935.6|934.2|933.8|254604
1620226800000|2021-05-05 15:00:00|935.4|935.4|936.2|936|937.4|937.2|935.4|935.2|276508
1620227100000|2021-05-05 15:05:00|936|935.8|936.6|936.2|937.8|937.6|935.8|935.6|528073
1620227400000|2021-05-05 15:10:00|936.4|936.4|937.8|937.6|939.8|938.8|936.4|936.2|331009
1620227700000|2021-05-05 15:15:00|938|937.8|938.2|937.8|939|938.6|937|936.6|462418
1620284400000|2021-05-06 07:00:00|935.6|933.8|936.4|935.6|938|937.2|933.2|932.4|155233
1620284700000|2021-05-06 07:05:00|936.2|935.4|935.2|934.6|936.4|936|932.6|932|179513
1620285000000|2021-05-06 07:10:00|935.4|934.8|935.8|935.2|937|936.4|933.8|933.6|270092
1620285300000|2021-05-06 07:15:00|935.6|935.4|931|930.6|936|935.4|930.8|930.4|288283
1620285600000|2021-05-06 07:20:00|931.2|930.8|932.6|932.2|934.4|933.6|929.6|929.2|290921
1620285900000|2021-05-06 07:25:00|932.4|932.4|936.6|936|937.6|937.2|932.4|932.2|169010
1620286200000|2021-05-06 07:30:00|936.4|935.8|932.2|931.8|937.2|937|931.8|931.4|351837
1620286500000|2021-05-06 07:35:00|932.4|932|932|931.8|933.4|933.2|931.2|931|307128
1620286800000|2021-05-06 07:40:00|931.8|931.6|932.8|932.4|933.4|933.2|931.6|931.2|88439
1620287100000|2021-05-06 07:45:00|933|932.6|934.2|934|934.6|934.2|932.2|931.8|273304
1620287400000|2021-05-06 07:50:00|934|933.8|933|932.6|934.2|934|932.2|932|161724
1620287700000|2021-05-06 07:55:00|932.8|932.8|935.2|934.8|935.2|934.8|932.6|932.4|127945
1620288000000|2021-05-06 08:00:00|935|934.6|933.6|933.2|936|935.6|933.6|933.2|74504
1620288300000|2021-05-06 08:05:00|933.8|933.4|935.8|935.4|936.4|936.2|933.8|933.2|168701
1620288600000|2021-05-06 08:10:00|935.6|935.2|934|933.6|935.8|935.4|933.8|933.4|142097
1620288900000|2021-05-06 08:15:00|934.2|933.8|933.8|933.6|934.8|934.6|932.8|932.4|117809
1620289200000|2021-05-06 08:20:00|934|933.8|935.4|935|936.2|936|933.8|933.6|148161
1620289500000|2021-05-06 08:25:00|935.2|934.8|933|932.8|935.4|935|932.6|932.4|206978
1620289800000|2021-05-06 08:30:00|933.2|933|931.4|931.2|933.2|933|929.8|929.4|361095
1620290100000|2021-05-06 08:35:00|931.6|931|932.6|932.2|933|932.8|929.8|929.6|145520
1620290400000|2021-05-06 08:40:00|932.4|932|930|929.6|932.6|932|929.6|929.4|121810
1620290700000|2021-05-06 08:45:00|929.8|929.8|925.6|925.2|930.8|930.4|925.4|925|402350
1620291000000|2021-05-06 08:50:00|925.4|925|926.8|926.4|928.2|928|925.2|925|111084
1620291300000|2021-05-06 08:55:00|926.6|926.2|929|928.6|929|928.6|925.8|925.6|79846
1620291600000|2021-05-06 09:00:00|928.8|928.4|930|929.6|930.6|930.2|928|927.6|158259
1620291900000|2021-05-06 09:05:00|929.8|929.4|930|929.6|931|930.6|929.2|929|78948
1620292200000|2021-05-06 09:10:00|929.8|929.8|928.6|928.2|929.8|929.8|927.4|927.2|89262
1620292500000|2021-05-06 09:15:00|928.8|928.4|927.8|927.4|929.4|929.2|927.2|927|76906
1620292800000|2021-05-06 09:20:00|927.6|927.2|929.2|929|929.8|929.4|926.4|926.2|73730
1620293100000|2021-05-06 09:25:00|929|928.8|930.6|930.2|931.4|931|928.4|928|63248
1620293400000|2021-05-06 09:30:00|930.4|930|928.4|928|930.4|930|928|927.8|81449
1620293700000|2021-05-06 09:35:00|928.2|927.8|928.4|928.2|929.4|929|928|927.6|32355
1620294000000|2021-05-06 09:40:00|928.6|928.4|927.6|927.2|928.8|928.4|926.8|926.6|49272
1620294300000|2021-05-06 09:45:00|927.8|927.4|929|928.8|929.8|929.6|927.6|927.2|37517
1620294600000|2021-05-06 09:50:00|928.8|928.6|928|927.6|929.6|929.2|927.6|927.4|52533
1620294900000|2021-05-06 09:55:00|927.8|927.8|926.4|926|928|927.8|926.2|926|72009
1620295200000|2021-05-06 10:00:00|926.2|926.2|927.6|927.2|927.6|927.2|925.6|925.2|122335
1620295500000|2021-05-06 10:05:00|927.4|927.4|929.2|928.8|929.6|929.2|927.2|926.8|78474
1620295800000|2021-05-06 10:10:00|929|928.6|928.8|928.6|930|929.8|928.6|928.2|37175
1620296100000|2021-05-06 10:15:00|928.6|928.4|929|928.8|929.2|928.8|927.8|927.4|52871
1620296400000|2021-05-06 10:20:00|929.2|929|927|926.6|929.4|929.2|926.8|926.6|50891
1620296700000|2021-05-06 10:25:00|926.8|926.4|927.6|927.2|928.2|928|926.4|926.2|72488
1620297000000|2021-05-06 10:30:00|927.4|927|927.8|927.4|928|927.6|925.6|925.2|103782
1620297300000|2021-05-06 10:35:00|928|927.6|929.4|929|930.6|930.4|928|927.4|118575
1620297600000|2021-05-06 10:40:00|929.2|928.8|928.8|928.4|929.4|929|928.2|928|69884
1620297900000|2021-05-06 10:45:00|928.6|928.2|929|928.6|929.4|929.2|928.2|928|28574
1620298200000|2021-05-06 10:50:00|928.8|928.4|926.8|926.6|928.8|928.4|926.4|926|48791
1620298500000|2021-05-06 10:55:00|927|926.8|927.2|926.6|928|927.6|925.8|925.4|85034
1620298800000|2021-05-06 11:00:00|927|926.4|931.4|931|931.6|931.2|926.6|926.2|82560
1620299100000|2021-05-06 11:05:00|931.2|930.8|930.4|930|931.2|930.8|929.4|929|77004
1620299400000|2021-05-06 11:10:00|930.2|930.2|930|929.6|931.2|930.8|929.6|929.2|16882
1620299700000|2021-05-06 11:15:00|929.8|929.4|929.4|929.2|930.8|930.6|928.8|928.6|39219
1620300000000|2021-05-06 11:20:00|929.2|929|929.2|928.8|930|929.8|928.4|928.2|96840
1620300300000|2021-05-06 11:25:00|929|928.6|929.4|929|929.4|929.2|928|927.8|68182
1620300600000|2021-05-06 11:30:00|929.2|928.8|926.8|926.4|929.2|928.8|926.6|926.4|112342
1620300900000|2021-05-06 11:35:00|926.6|926.2|927.4|927|928.2|927.8|926.2|926|51277
1620301200000|2021-05-06 11:40:00|927.2|926.8|926.8|926.6|927.6|927.2|926.6|926.2|53052
1620301500000|2021-05-06 11:45:00|926.6|926.4|927.2|926.8|927.2|926.8|926.6|926.2|32691
1620301800000|2021-05-06 11:50:00|927.4|927|927|926.8|928.2|927.8|926.8|926.6|103947
1620302100000|2021-05-06 11:55:00|926.8|926.6|928.6|928.4|928.6|928.4|926.8|926.4|16432
1620302400000|2021-05-06 12:00:00|928.8|928.6|929.4|929.2|929.6|929.4|927.6|927.2|174674
1620302700000|2021-05-06 12:05:00|929.6|929|929.8|929.4|931.2|931|928.8|928.6|92736
1620303000000|2021-05-06 12:10:00|929.6|929.2|930|929.8|930.2|930|929|928.6|46691
1620303300000|2021-05-06 12:15:00|930.2|930|927.8|927.4|930.4|930.2|927.6|927.4|84796
1620303600000|2021-05-06 12:20:00|927.6|927.2|929.2|928.8|929.2|928.8|927|926.6|41737
1620303900000|2021-05-06 12:25:00|929.4|929|929.2|928.8|929.4|929.2|928.6|928.4|18411
1620304200000|2021-05-06 12:30:00|929.4|929|931.2|931|931.4|931|929.4|928.8|50024
1620304500000|2021-05-06 12:35:00|931.4|931.2|930.8|930.4|932|931.8|930.6|930.4|84729
1620304800000|2021-05-06 12:40:00|930.6|930.2|931.6|931.4|932.4|932.2|930|929.6|525892
1620305100000|2021-05-06 12:45:00|931.4|931.2|931|930.6|932.4|932.2|930.6|930.4|102552
1620305400000|2021-05-06 12:50:00|930.8|930.4|931.8|931.4|932.4|932.2|930.6|930.4|70995
1620305700000|2021-05-06 12:55:00|931.6|931.2|931.4|931|931.8|931.6|930.8|930.4|53940
1620306000000|2021-05-06 13:00:00|931.6|931.2|932.4|932|932.4|932.2|931|930.8|114727
1620306300000|2021-05-06 13:05:00|932.2|931.8|931.2|930.8|932.4|932.2|930.8|930.6|64922
1620306600000|2021-05-06 13:10:00|931.4|931|931.8|931.4|932.2|932|931|930.8|61175
1620306900000|2021-05-06 13:15:00|932|931.6|932.4|932|932.4|932.2|931.2|931|89778
1620307200000|2021-05-06 13:20:00|932.2|931.8|932.4|932|932.8|932.6|931.8|931.6|70713
1620307500000|2021-05-06 13:25:00|932.6|932.2|931.4|931|932.6|932.4|931|930.8|106128
1620307800000|2021-05-06 13:30:00|931.6|931.2|929.4|929|932.6|932.4|928.8|928.4|254241
1620308100000|2021-05-06 13:35:00|929.2|929.2|934|933.6|934.4|934.2|929.2|929|176045
1620308400000|2021-05-06 13:40:00|933.8|933.4|933|932.6|934.4|934.2|931|930.4|200180
1620308700000|2021-05-06 13:45:00|932.8|932.4|931.8|931.4|934|933.8|931.6|931.2|115371
1620309000000|2021-05-06 13:50:00|931.6|931.2|932.2|931.8|933.6|933.4|931.4|931|139164
1620309300000|2021-05-06 13:55:00|932|931.6|930.8|930.4|932.2|931.8|930.8|930.4|213372
1620309600000|2021-05-06 14:00:00|930.6|930.2|931|930.6|931|930.8|927.8|927.4|198904
1620309900000|2021-05-06 14:05:00|930.8|930.4|929|928.8|930.8|930.4|928.4|928.2|136084
1620310200000|2021-05-06 14:10:00|929.2|929|930.4|930|931|930.8|929.2|928.8|292813
1620310500000|2021-05-06 14:15:00|930.2|929.8|930.4|930|931.4|931|929.2|928.8|174569
1620310800000|2021-05-06 14:20:00|930.2|929.8|931.6|931.2|932|931.8|929.8|929.4|226232
1620311100000|2021-05-06 14:25:00|931.4|931|930.6|930.4|932.2|932|930.6|930.2|117867
1620311400000|2021-05-06 14:30:00|930.4|930.2|931.6|931.2|931.6|931.4|930.4|930.2|164949
1620311700000|2021-05-06 14:35:00|931.8|931.4|931.6|931.4|933|932.8|931.6|931.4|177622
1620312000000|2021-05-06 14:40:00|931.8|931.6|932.6|932.2|932.8|932.6|931.2|930.8|186232
1620312300000|2021-05-06 14:45:00|932.8|932.4|930.2|930|933.2|933|930.2|929.8|126776
1620312600000|2021-05-06 14:50:00|930.4|930.2|931.4|931|931.6|931.4|930|929.8|159101
1620312900000|2021-05-06 14:55:00|931.6|931.2|931.8|931.6|932.2|932|931|930.8|93729
1620313200000|2021-05-06 15:00:00|932|931.8|931.6|931.4|932.8|932.4|931|930.8|137418
1620313500000|2021-05-06 15:05:00|931.8|931.6|932.6|932.2|932.6|932.4|931.6|931.4|204992
1620313800000|2021-05-06 15:10:00|932.8|932.4|931.4|931|933.2|933|931|930.8|284892
1620314100000|2021-05-06 15:15:00|931.6|931.2|930|929.6|931.6|931.4|929.6|929.4|517047
1620370800000|2021-05-07 07:00:00|935.4|920.6|926.8|926.2|935.4|927.8|925.8|920.6|512700
1620371100000|2021-05-07 07:05:00|926.6|926.4|926.4|925.8|927.2|926.6|923.8|923.6|262762
1620371400000|2021-05-07 07:10:00|926.2|926|924.4|924|927.4|927|922.6|922.4|300553
1620371700000|2021-05-07 07:15:00|924.2|923.8|925|924.6|925.8|925.4|923.2|922.8|135700
1620372000000|2021-05-07 07:20:00|924.8|924.4|926|925.6|926|925.6|923.8|923.6|295412
1620372300000|2021-05-07 07:25:00|926.2|925.8|923.2|922.6|926.4|926.2|922.8|922.6|240603
1620372600000|2021-05-07 07:30:00|923.4|922.8|925|924.8|925.8|925.2|923.2|922.6|131084
1620372900000|2021-05-07 07:35:00|924.8|924.6|924.6|924.4|925.4|925|924|923.8|151467
1620373200000|2021-05-07 07:40:00|924.4|924.2|925|924.6|925|924.8|923.4|923.2|66772
1620373500000|2021-05-07 07:45:00|924.8|924.4|920.8|920.4|925.2|925|920.6|920.4|335738
1620373800000|2021-05-07 07:50:00|920.6|920.2|923.6|923.2|924.6|924|919.2|919|480191
1620374100000|2021-05-07 07:55:00|923.4|923|924.8|924.4|925|924.6|923.2|922.8|171789
1620374400000|2021-05-07 08:00:00|924.6|924.2|922.8|922.6|924.8|924.2|922.4|922.2|106065
1620374700000|2021-05-07 08:05:00|923|922.8|924.4|924|924.6|924.4|923|922.8|107252
1620375000000|2021-05-07 08:10:00|924.2|923.8|922.6|922.4|924.2|923.8|922.4|922.2|64530
1620375300000|2021-05-07 08:15:00|922.8|922.6|921.2|921|923|922.6|921.2|921|103715
1620375600000|2021-05-07 08:20:00|921|920.8|921.8|921.6|922.6|922.4|920.6|920.4|134938
1620375900000|2021-05-07 08:25:00|922|921.8|922.4|922.2|922.8|922.6|921.4|921.2|164080
1620376200000|2021-05-07 08:30:00|922.2|922|922.4|922|923.4|923.2|921.4|921.2|160854
1620376500000|2021-05-07 08:35:00|922.6|922.2|921.6|921.4|922.6|922.2|920.8|920.6|92170
1620376800000|2021-05-07 08:40:00|921.8|921.6|924|923.8|924|923.8|920.8|920.6|143523
1620377100000|2021-05-07 08:45:00|924.2|924|925.2|924.8|925.2|925|923.6|923.4|139252
1620377400000|2021-05-07 08:50:00|925|924.6|924.6|924.4|925.2|924.6|923.8|923.6|114136
1620377700000|2021-05-07 08:55:00|924.4|924.2|924|923.6|925.2|925|923.8|923.6|147232
1620378000000|2021-05-07 09:00:00|924.2|923.8|922.4|922.2|924.2|923.8|921.6|921.2|231628
1620378300000|2021-05-07 09:05:00|922.2|922|924.8|924.6|924.8|924.6|922.2|922|86471
1620378600000|2021-05-07 09:10:00|925|924.8|924.4|924|925|924.8|923.8|923.6|380186
1620378900000|2021-05-07 09:15:00|924.6|924.2|925|924.8|925|924.8|923.2|923|134337
1620379200000|2021-05-07 09:20:00|924.8|924.6|922.8|922.6|925|924.8|922.6|922.4|257151
1620379500000|2021-05-07 09:25:00|923|922.8|924|923.8|924.6|924.4|923|922.8|88664
1620379800000|2021-05-07 09:30:00|924.2|924|923.8|923.6|925|924.8|923.8|923.6|81601
1620380100000|2021-05-07 09:35:00|923.6|923.4|925.4|925.2|925.4|925.2|923.2|923|276607
1620380400000|2021-05-07 09:40:00|925.6|925.4|926.2|925.8|927.2|926.8|925.2|925|91513
1620380700000|2021-05-07 09:45:00|926.4|926|928|927.6|928|927.8|925.8|925.6|111371
1620381000000|2021-05-07 09:50:00|927.8|927.4|930.2|929.8|931.8|931.2|927.4|927.2|219441
1620381300000|2021-05-07 09:55:00|930.4|930|931.6|931.4|932.4|932.2|930.2|930|242468
1620381600000|2021-05-07 10:00:00|931.8|931.6|932.4|932.2|933|932.8|931.8|931.6|75878
1620381900000|2021-05-07 10:05:00|932.6|932.4|932.6|932.2|932.6|932.4|931.2|931|116867
1620382200000|2021-05-07 10:10:00|932.8|932.4|934.2|934|934.8|934.4|932.8|932.4|57111
1620382500000|2021-05-07 10:15:00|934.4|933.8|933|932.6|934.6|934.2|932.8|932.6|83106
1620382800000|2021-05-07 10:20:00|933.2|932.8|933.8|933.6|934.2|933.8|932|931.8|82822
1620383100000|2021-05-07 10:25:00|933.6|933.4|933.4|933.2|933.8|933.4|932.6|932.4|61845
1620383400000|2021-05-07 10:30:00|933.6|933.4|932.6|932.4|933.6|933.4|931.2|931|71201
1620383700000|2021-05-07 10:35:00|932.8|932.2|932|931.8|932.8|932.4|931.4|931.2|142343
1620384000000|2021-05-07 10:40:00|931.8|931.6|931.6|931.2|932|931.6|931.2|931|94866
1620384300000|2021-05-07 10:45:00|931.4|931|931.8|931.4|931.8|931.6|930.8|930.6|61672
1620384600000|2021-05-07 10:50:00|931.6|931.2|931.4|931.2|931.8|931.4|930.4|930.2|88557
1620384900000|2021-05-07 10:55:00|931.2|931|931.8|931.4|932.2|932|931.2|931|102877
1620385200000|2021-05-07 11:00:00|931.6|931.6|931.8|931.4|932|931.8|931.2|931|44636
1620385500000|2021-05-07 11:05:00|931.6|931.2|931|930.8|931.6|931.2|930.6|930.4|101694
1620385800000|2021-05-07 11:10:00|931.2|931|929.2|928.8|931.4|931.2|929|928.8|112335
1620386100000|2021-05-07 11:15:00|929|928.6|929.8|929.4|929.8|929.6|928.6|928.2|67407
1620386400000|2021-05-07 11:20:00|930|929.6|929.6|929.2|930.4|930.2|929.4|929.2|53296
1620386700000|2021-05-07 11:25:00|929.4|929|929.4|929|929.8|929.6|928.2|928|186618
1620387000000|2021-05-07 11:30:00|929.2|928.8|929.8|929.6|929.8|929.6|928.4|928.2|112345
1620387300000|2021-05-07 11:35:00|930|929.8|928.2|927.8|930.4|930.2|928|927.8|107320
1620387600000|2021-05-07 11:40:00|928.4|928|929.4|929|929.8|929.6|928|927.8|216945
1620387900000|2021-05-07 11:45:00|929.6|929.2|930.2|929.8|930.6|930.2|929.2|929|259005
1620388200000|2021-05-07 11:50:00|930|929.6|929.4|929|930|929.6|928.6|928.4|181438
1620388500000|2021-05-07 11:55:00|929.2|929.2|932|931.8|932.6|932.4|928.8|928.6|179961
1620388800000|2021-05-07 12:00:00|931.8|931.6|930.6|930.2|931.8|931.6|929.8|929.6|138409
1620389100000|2021-05-07 12:05:00|930.8|930.4|929.8|929.4|931.4|931|929|928.8|56616
1620389400000|2021-05-07 12:10:00|929.6|929.6|930.8|930.4|931|930.8|929.6|929.4|205231
1620389700000|2021-05-07 12:15:00|930.6|930.2|929.6|929.2|930.8|930.2|929.2|929|64297
1620390000000|2021-05-07 12:20:00|929.8|929.4|928.8|928.4|929.8|929.4|928|927.8|113772
1620390300000|2021-05-07 12:25:00|928.6|928.6|928.8|928.6|929|928.6|928.2|928|24178
1620390600000|2021-05-07 12:30:00|928.6|928.4|922.8|922.6|928.6|928.4|922.4|922.2|273040
1620390900000|2021-05-07 12:35:00|923|922.8|922.4|922|925.2|925|922.4|922|299741
1620391200000|2021-05-07 12:40:00|922.2|922.2|921.2|921|922.4|922.2|919.4|919.2|449845
1620391500000|2021-05-07 12:45:00|921|920.8|922.4|922|922.6|922.4|920|919.8|173508
1620391800000|2021-05-07 12:50:00|922.2|922.2|921.6|921.2|922.6|922.4|920.8|920.4|139928
1620392100000|2021-05-07 12:55:00|921.8|921.4|922.2|921.8|922.4|922.2|921.2|921|107463
1620392400000|2021-05-07 13:00:00|922.4|922|921.8|921.4|922.4|922.2|920.4|920.2|120573
1620392700000|2021-05-07 13:05:00|921.6|921.2|921.2|920.8|922.4|922|920.2|920|252256
1620393000000|2021-05-07 13:10:00|921|921|921|920.8|921.6|921.4|919.8|919.6|85023
1620393300000|2021-05-07 13:15:00|920.8|920.6|921.4|921|922.4|922.2|920.8|920.6|113707
1620393600000|2021-05-07 13:20:00|921.2|921.2|922.6|922.2|923.6|923.4|921.2|921.2|144265
1620393900000|2021-05-07 13:25:00|922.8|922.4|922.2|922|923.4|923.2|921.6|921.4|158324
1620394200000|2021-05-07 13:30:00|922|921.8|924.2|924|924.4|924.2|920.8|920.6|412469
1620394500000|2021-05-07 13:35:00|924.4|924.2|928.2|927.8|928.2|927.8|924.2|924|259049
1620394800000|2021-05-07 13:40:00|928.4|928|930|929.8|930|929.8|927.8|927.4|199013
1620395100000|2021-05-07 13:45:00|930.2|930|930|929.8|931|930.8|929.2|929|593994
1620395400000|2021-05-07 13:50:00|930.2|930|928|927.8|930.2|930|927.8|927.6|318222
1620395700000|2021-05-07 13:55:00|928.2|927.6|926.2|925.6|928.2|928|924|923.6|231504
1620396000000|2021-05-07 14:00:00|926.4|926|923.2|922.8|928.2|927.4|923.2|922.8|203727
1620396300000|2021-05-07 14:05:00|923.4|923|923.8|923.4|924.2|923.8|921.6|921.4|251833
1620396600000|2021-05-07 14:10:00|923.6|923.2|922.4|922|923.8|923.4|921.6|921.2|267860
1620396900000|2021-05-07 14:15:00|922.2|922.2|919.8|919.6|922.2|922.2|919.4|919.2|312377
1620397200000|2021-05-07 14:20:00|919.6|919.4|919.2|918.8|921.2|920.8|918.8|918.4|302314
1620397500000|2021-05-07 14:25:00|919.4|919|919|918.8|920|919.8|918.8|918.6|170842
1620397800000|2021-05-07 14:30:00|919.2|919|920|919.8|920.2|920|918.8|918.6|322716
1620398100000|2021-05-07 14:35:00|920.2|920|924|923.8|924.4|924.2|920.2|919.8|237822
1620398400000|2021-05-07 14:40:00|923.8|923.6|925.4|925.2|925.8|925.6|923.8|923.6|219799
1620398700000|2021-05-07 14:45:00|925.6|925.4|926.6|926.2|926.8|926.6|924.2|924|206537
1620399000000|2021-05-07 14:50:00|926.8|926.4|928|927.6|928.8|928.6|926.8|926.4|275267
1620399300000|2021-05-07 14:55:00|928.2|927.8|926.4|926.2|928.2|928|925.6|925.4|238587
1620399600000|2021-05-07 15:00:00|926.6|926.4|926|925.6|927.6|927.4|925.2|925|248844
1620399900000|2021-05-07 15:05:00|926.2|925.8|927.4|927|928|927.6|925.8|925.6|321248
1620400200000|2021-05-07 15:10:00|927.2|926.8|928.6|928.2|929.2|928.8|926.8|926.6|214491
1620400500000|2021-05-07 15:15:00|928.4|928|927.8|927.4|928.8|928.6|927.2|927|243665
1620630000000|2021-05-10 07:00:00|925|922|925|924|929.2|928.6|923.6|922|306698
1620630300000|2021-05-10 07:05:00|924.8|923.8|919.8|919.2|924.8|923.8|919|918.6|301053
1620630600000|2021-05-10 07:10:00|920|919.4|919.2|919|921.2|921|918.2|918|152504
1620630900000|2021-05-10 07:15:00|919.4|918.8|920.2|920|921.2|921|917.8|917.6|127238
1620631200000|2021-05-10 07:20:00|920.4|919.8|919.8|919.4|920.4|920.2|918.6|918.4|140874
1620631500000|2021-05-10 07:25:00|919.6|919.6|920.6|920|920.6|920.4|918.2|918|90415
1620631800000|2021-05-10 07:30:00|920.4|919.8|921.4|921.2|921.8|921.6|919.2|919|148792
1620632100000|2021-05-10 07:35:00|921.2|921|919.2|918.8|921.6|921.2|918.8|918.6|114676
1620632400000|2021-05-10 07:40:00|919|919|920|919.6|920.2|920|917.6|917.4|164193
1620632700000|2021-05-10 07:45:00|920.2|919.8|920|919.8|921.8|921.6|919.4|919.2|266748
1620633000000|2021-05-10 07:50:00|919.8|919.6|921.8|921.4|922.6|922.4|919.8|919.6|124503
1620633300000|2021-05-10 07:55:00|921.6|921.2|920.4|920.2|921.6|921.4|919|918.8|209468
1620633600000|2021-05-10 08:00:00|920.2|920|921|920.8|921.2|921|919.4|919|164987
1620633900000|2021-05-10 08:05:00|921.2|921|924.8|924.4|924.8|924.4|921.2|920.8|135274
1620634200000|2021-05-10 08:10:00|924.6|924.2|922.4|922|924.8|924.2|921.4|921.2|238132
1620634500000|2021-05-10 08:15:00|922.6|922.2|922.2|921.8|922.8|922.6|921.6|921.4|102693
1620634800000|2021-05-10 08:20:00|922.4|922|923.2|923|923.4|923|922.2|921.8|65908
1620635100000|2021-05-10 08:25:00|923|922.8|922.2|922|923.4|923.2|921.8|921.6|119537
1620635400000|2021-05-10 08:30:00|922.4|922.2|922.8|922.4|923.2|923|922.2|922|63714
1620635700000|2021-05-10 08:35:00|923|922.6|922|921.8|923.4|923.2|921.4|921.2|152321
1620636000000|2021-05-10 08:40:00|922.2|922|921.8|921.6|923|922.8|921.6|921.4|117111
1620636300000|2021-05-10 08:45:00|921.6|921.4|920.4|920.2|921.6|921.4|919.6|919.2|250726
1620636600000|2021-05-10 08:50:00|920.2|920|918.8|918.4|920.4|920|918|917.6|149463
1620636900000|2021-05-10 08:55:00|918.6|918.2|919.4|919|919.8|919.4|918.4|918.2|52323
1620637200000|2021-05-10 09:00:00|919.2|918.8|920|919.8|920.2|920|918.8|918.4|74982
1620637500000|2021-05-10 09:05:00|919.8|919.6|920|919.6|920.6|920.4|919.4|919|103828
1620637800000|2021-05-10 09:10:00|919.8|919.4|919|918.8|920|919.4|918.6|918.4|72687
1620638100000|2021-05-10 09:15:00|918.8|918.6|918|917.8|919.2|919|918|917.8|32885
1620638400000|2021-05-10 09:20:00|917.8|917.6|917.2|916.8|918.4|918.2|917|916.8|130886
1620638700000|2021-05-10 09:25:00|917|916.6|916.2|915.8|917.2|916.6|915.6|915.4|85556
1620639000000|2021-05-10 09:30:00|916|916|917|916.6|917.2|917|916|915.8|58736
1620639300000|2021-05-10 09:35:00|916.8|916.8|917.8|917.4|917.8|917.6|916.4|916.2|58340
1620639600000|2021-05-10 09:40:00|917.6|917.2|917.2|916.8|918.2|918|916.8|916.6|89246
1620639900000|2021-05-10 09:45:00|917|917|917.2|917|918|917.6|916.4|916|68784
1620640200000|2021-05-10 09:50:00|917|916.8|917.8|917.4|918.4|918.2|916.8|916.6|137679
1620640500000|2021-05-10 09:55:00|918|917.6|916.2|915.8|918|917.6|916|915.8|98124
1620640800000|2021-05-10 10:00:00|916|916|917.2|917|917.6|917.2|916|915.8|86994
1620641100000|2021-05-10 10:05:00|917|916.8|918|917.6|918.6|918.2|917|916.8|41251
1620641400000|2021-05-10 10:10:00|917.8|917.8|917.2|917|918.4|918|917.2|917|32900
1620641700000|2021-05-10 10:15:00|917.4|917.2|916.8|916.4|917.4|917.2|916.8|916.4|32223
1620642000000|2021-05-10 10:20:00|916.6|916.6|916.6|916.2|916.8|916.6|916|915.8|44181
1620642300000|2021-05-10 10:25:00|916.8|916.4|918.6|918.2|918.6|918.2|916.4|916.2|44901
1620642600000|2021-05-10 10:30:00|918.4|918|919|918.6|919.2|918.8|917.8|917.6|106589
1620642900000|2021-05-10 10:35:00|918.8|918.4|920|919.8|920|919.8|918.4|918.2|86897
1620643200000|2021-05-10 10:40:00|920.2|920|919.6|919.4|920.4|920.2|919.4|919.2|79408
1620643500000|2021-05-10 10:45:00|919.8|919.6|919.2|918.8|919.8|919.6|918.2|918|56386
1620643800000|2021-05-10 10:50:00|919.4|919|918.2|917.8|919.6|919.4|918|917.8|44778
1620644100000|2021-05-10 10:55:00|918|918|917.8|917.6|918.6|918.4|917.6|917.4|62076
1620644400000|2021-05-10 11:00:00|918|917.8|918.4|918.2|918.6|918.2|917.8|917.6|60960
1620644700000|2021-05-10 11:05:00|918.6|918|917|916.8|918.6|918|917|916.8|57396
1620645000000|2021-05-10 11:10:00|916.8|916.6|917|916.8|917.8|917.4|916.6|916.2|62270
1620645300000|2021-05-10 11:15:00|917.2|917|919|918.8|919|918.8|917.2|917|66435
1620645600000|2021-05-10 11:20:00|918.8|918.6|917.2|917|918.8|918.6|917|916.6|137351
1620645900000|2021-05-10 11:25:00|917|916.8|917.6|917.2|917.6|917.4|916.8|916.6|42886
1620646200000|2021-05-10 11:30:00|917.4|917.4|917.4|917.2|917.6|917.4|916.8|916.6|105946
1620646500000|2021-05-10 11:35:00|917.6|917.4|918.8|918.6|919|918.8|917.4|917.2|19102
1620646800000|2021-05-10 11:40:00|919|918.4|917.8|917.4|919|918.4|917.2|917|91452
1620647100000|2021-05-10 11:45:00|918|917.6|917.4|917.2|918.2|917.8|916.8|916.6|104037
1620647400000|2021-05-10 11:50:00|917.2|917|917.2|917|917.4|917.2|916.8|916.6|37014
1620647700000|2021-05-10 11:55:00|917|916.8|917|916.6|917.8|917.6|916.8|916.6|47958
1620648000000|2021-05-10 12:00:00|917.2|916.8|917.8|917.4|918.8|918.6|916.6|916.4|271945
1620648300000|2021-05-10 12:05:00|917.6|917.6|920|919.8|920|919.8|917.6|917.4|129876
1620648600000|2021-05-10 12:10:00|920.2|919.6|918.6|918.2|920.8|920.6|918.4|918.2|119698
1620648900000|2021-05-10 12:15:00|918.8|918.4|918.4|918.2|919|918.8|918|917.6|142053
1620649200000|2021-05-10 12:20:00|918.2|918|919.2|919|919.8|919.6|917.6|917.4|74604
1620649500000|2021-05-10 12:25:00|919|918.8|917.8|917.6|919.2|919|917.4|917.2|90132
1620649800000|2021-05-10 12:30:00|917.6|917.4|918.8|918.6|919.2|918.8|917.6|917.4|39741
1620650100000|2021-05-10 12:35:00|919|918.8|917.2|917|919|918.8|917.2|916.8|196157
1620650400000|2021-05-10 12:40:00|917.4|917.2|914.6|914.2|917.6|917.4|914.4|914|399678
1620650700000|2021-05-10 12:45:00|914.4|914.4|914.4|914|914.8|914.6|912.6|912.4|527040
1620651000000|2021-05-10 12:50:00|914.6|914.2|915.2|914.8|915.8|915.6|914.4|914|75552
1620651300000|2021-05-10 12:55:00|915|915|915.2|914.8|915.8|915.6|914.8|914.6|95433
1620651600000|2021-05-10 13:00:00|915|915|914.4|914.2|915.2|915|914.4|914.2|142072
1620651900000|2021-05-10 13:05:00|914.2|914|915.2|914.8|915.4|915.2|914|913.8|75838
1620652200000|2021-05-10 13:10:00|915|914.6|915.2|915|915.2|915|914.4|914.2|106071
1620652500000|2021-05-10 13:15:00|915.4|915.2|915|914.8|915.4|915.2|914|913.8|84413
1620652800000|2021-05-10 13:20:00|914.8|914.6|915|914.8|915.8|915.6|914.8|914.6|280646
1620653100000|2021-05-10 13:25:00|915.2|914.6|916|915.8|916|915.8|914.4|914.2|143379
1620653400000|2021-05-10 13:30:00|916.2|915.6|917.8|917.4|918.6|918.4|916.2|915.6|441350
1620653700000|2021-05-10 13:35:00|918|917.6|917.8|917.6|918|917.6|916.4|916.2|256383
1620654000000|2021-05-10 13:40:00|918|917.8|919|918.6|919|918.8|917.6|917.4|251396
1620654300000|2021-05-10 13:45:00|918.8|918.4|915.8|915.6|918.8|918.4|915.8|915.6|245337
1620654600000|2021-05-10 13:50:00|916|915.8|916.4|916.2|917|916.8|915|914.8|266239
1620654900000|2021-05-10 13:55:00|916.6|916.4|918|917.8|918.2|918|915.8|915.6|143067
1620655200000|2021-05-10 14:00:00|917.8|917.6|916.4|916|918|917.8|915|914.6|374510
1620655500000|2021-05-10 14:05:00|916.2|915.8|917.2|916.8|917.6|917.4|915.8|915.6|284544
1620655800000|2021-05-10 14:10:00|917|917|916.6|916.4|917.4|917.2|916|915.8|244226
1620656100000|2021-05-10 14:15:00|916.4|916.2|917|916.8|917.8|917.6|915.8|915.6|250174
1620656400000|2021-05-10 14:20:00|916.8|916.6|917.8|917.4|918.6|918.4|916.6|916.4|231572
1620656700000|2021-05-10 14:25:00|917.6|917.6|916.8|916.4|918|917.8|916.4|916.2|137522
1620657000000|2021-05-10 14:30:00|916.6|916.6|915.8|915.6|917.2|917|915.8|915.6|282308
1620657300000|2021-05-10 14:35:00|916|915.8|916.6|916.4|916.6|916.4|915|914.8|227857
1620657600000|2021-05-10 14:40:00|916.4|916.2|916|915.8|916.8|916.6|915.8|915.6|135562
1620657900000|2021-05-10 14:45:00|915.8|915.6|915.2|914.8|916|915.8|915|914.6|152816
1620658200000|2021-05-10 14:50:00|915|915|915.6|915.4|915.8|915.6|914.8|914.6|117525
1620658500000|2021-05-10 14:55:00|915.4|915.2|917.6|917.4|918|917.8|915.2|915|174292
1620658800000|2021-05-10 15:00:00|917.4|917.2|919|918.6|919|918.6|916.6|916.2|340674
1620659100000|2021-05-10 15:05:00|918.8|918.8|919|918.8|919.4|919.2|918.6|918.4|112028
1620659400000|2021-05-10 15:10:00|919.2|919|920.2|920|920.4|920.2|919|918.8|80105
1620659700000|2021-05-10 15:15:00|920|919.8|919.6|919.2|920.2|920|918.6|918.2|207761
1620630000000|2021-05-10 07:00:00|925|922|925|924|929.2|928.6|923.6|922|306698
1620630300000|2021-05-10 07:05:00|924.8|923.8|919.8|919.2|924.8|923.8|919|918.6|301053
1620630600000|2021-05-10 07:10:00|920|919.4|919.2|919|921.2|921|918.2|918|152504
1620630900000|2021-05-10 07:15:00|919.4|918.8|920.2|920|921.2|921|917.8|917.6|127238
1620631200000|2021-05-10 07:20:00|920.4|919.8|919.8|919.4|920.4|920.2|918.6|918.4|140874
1620631500000|2021-05-10 07:25:00|919.6|919.6|920.6|920|920.6|920.4|918.2|918|90415
1620631800000|2021-05-10 07:30:00|920.4|919.8|921.4|921.2|921.8|921.6|919.2|919|148792
1620632100000|2021-05-10 07:35:00|921.2|921|919.2|918.8|921.6|921.2|918.8|918.6|114676
1620632400000|2021-05-10 07:40:00|919|919|920|919.6|920.2|920|917.6|917.4|164193
1620632700000|2021-05-10 07:45:00|920.2|919.8|920|919.8|921.8|921.6|919.4|919.2|266748
1620633000000|2021-05-10 07:50:00|919.8|919.6|921.8|921.4|922.6|922.4|919.8|919.6|124503
1620633300000|2021-05-10 07:55:00|921.6|921.2|920.4|920.2|921.6|921.4|919|918.8|209468
1620633600000|2021-05-10 08:00:00|920.2|920|921|920.8|921.2|921|919.4|919|164987
1620633900000|2021-05-10 08:05:00|921.2|921|924.8|924.4|924.8|924.4|921.2|920.8|135274
1620634200000|2021-05-10 08:10:00|924.6|924.2|922.4|922|924.8|924.2|921.4|921.2|238132
1620634500000|2021-05-10 08:15:00|922.6|922.2|922.2|921.8|922.8|922.6|921.6|921.4|102693
1620634800000|2021-05-10 08:20:00|922.4|922|923.2|923|923.4|923|922.2|921.8|65908
1620635100000|2021-05-10 08:25:00|923|922.8|922.2|922|923.4|923.2|921.8|921.6|119537
1620635400000|2021-05-10 08:30:00|922.4|922.2|922.8|922.4|923.2|923|922.2|922|63714
1620635700000|2021-05-10 08:35:00|923|922.6|922|921.8|923.4|923.2|921.4|921.2|152321
1620636000000|2021-05-10 08:40:00|922.2|922|921.8|921.6|923|922.8|921.6|921.4|117111
1620636300000|2021-05-10 08:45:00|921.6|921.4|920.4|920.2|921.6|921.4|919.6|919.2|250726
1620636600000|2021-05-10 08:50:00|920.2|920|918.8|918.4|920.4|920|918|917.6|149463
1620636900000|2021-05-10 08:55:00|918.6|918.2|919.4|919|919.8|919.4|918.4|918.2|52323
1620637200000|2021-05-10 09:00:00|919.2|918.8|920|919.8|920.2|920|918.8|918.4|74982
1620637500000|2021-05-10 09:05:00|919.8|919.6|920|919.6|920.6|920.4|919.4|919|103828
1620637800000|2021-05-10 09:10:00|919.8|919.4|919|918.8|920|919.4|918.6|918.4|72687
1620638100000|2021-05-10 09:15:00|918.8|918.6|918|917.8|919.2|919|918|917.8|32885
1620638400000|2021-05-10 09:20:00|917.8|917.6|917.2|916.8|918.4|918.2|917|916.8|130886
1620638700000|2021-05-10 09:25:00|917|916.6|916.2|915.8|917.2|916.6|915.6|915.4|85556
1620639000000|2021-05-10 09:30:00|916|916|917|916.6|917.2|917|916|915.8|58736
1620639300000|2021-05-10 09:35:00|916.8|916.8|917.8|917.4|917.8|917.6|916.4|916.2|58340
1620639600000|2021-05-10 09:40:00|917.6|917.2|917.2|916.8|918.2|918|916.8|916.6|89246
1620639900000|2021-05-10 09:45:00|917|917|917.2|917|918|917.6|916.4|916|68784
1620640200000|2021-05-10 09:50:00|917|916.8|917.8|917.4|918.4|918.2|916.8|916.6|137679
1620640500000|2021-05-10 09:55:00|918|917.6|916.2|915.8|918|917.6|916|915.8|98124
1620640800000|2021-05-10 10:00:00|916|916|917.2|917|917.6|917.2|916|915.8|86994
1620641100000|2021-05-10 10:05:00|917|916.8|918|917.6|918.6|918.2|917|916.8|41251
1620641400000|2021-05-10 10:10:00|917.8|917.8|917.2|917|918.4|918|917.2|917|32900
1620641700000|2021-05-10 10:15:00|917.4|917.2|916.8|916.4|917.4|917.2|916.8|916.4|32223
1620642000000|2021-05-10 10:20:00|916.6|916.6|916.6|916.2|916.8|916.6|916|915.8|44181
1620642300000|2021-05-10 10:25:00|916.8|916.4|918.6|918.2|918.6|918.2|916.4|916.2|44901
1620642600000|2021-05-10 10:30:00|918.4|918|919|918.6|919.2|918.8|917.8|917.6|106589
1620642900000|2021-05-10 10:35:00|918.8|918.4|920|919.8|920|919.8|918.4|918.2|86897
1620643200000|2021-05-10 10:40:00|920.2|920|919.6|919.4|920.4|920.2|919.4|919.2|79408
1620643500000|2021-05-10 10:45:00|919.8|919.6|919.2|918.8|919.8|919.6|918.2|918|56386
1620643800000|2021-05-10 10:50:00|919.4|919|918.2|917.8|919.6|919.4|918|917.8|44778
1620644100000|2021-05-10 10:55:00|918|918|917.8|917.6|918.6|918.4|917.6|917.4|62076
1620644400000|2021-05-10 11:00:00|918|917.8|918.4|918.2|918.6|918.2|917.8|917.6|60960
1620644700000|2021-05-10 11:05:00|918.6|918|917|916.8|918.6|918|917|916.8|57396
1620645000000|2021-05-10 11:10:00|916.8|916.6|917|916.8|917.8|917.4|916.6|916.2|62270
1620645300000|2021-05-10 11:15:00|917.2|917|919|918.8|919|918.8|917.2|917|66435
1620645600000|2021-05-10 11:20:00|918.8|918.6|917.2|917|918.8|918.6|917|916.6|137351
1620645900000|2021-05-10 11:25:00|917|916.8|917.6|917.2|917.6|917.4|916.8|916.6|42886
1620646200000|2021-05-10 11:30:00|917.4|917.4|917.4|917.2|917.6|917.4|916.8|916.6|105946
1620646500000|2021-05-10 11:35:00|917.6|917.4|918.8|918.6|919|918.8|917.4|917.2|19102
1620646800000|2021-05-10 11:40:00|919|918.4|917.8|917.4|919|918.4|917.2|917|91452
1620647100000|2021-05-10 11:45:00|918|917.6|917.4|917.2|918.2|917.8|916.8|916.6|104037
1620647400000|2021-05-10 11:50:00|917.2|917|917.2|917|917.4|917.2|916.8|916.6|37014
1620647700000|2021-05-10 11:55:00|917|916.8|917|916.6|917.8|917.6|916.8|916.6|47958
1620648000000|2021-05-10 12:00:00|917.2|916.8|917.8|917.4|918.8|918.6|916.6|916.4|271945
1620648300000|2021-05-10 12:05:00|917.6|917.6|920|919.8|920|919.8|917.6|917.4|129876
1620648600000|2021-05-10 12:10:00|920.2|919.6|918.6|918.2|920.8|920.6|918.4|918.2|119698
1620648900000|2021-05-10 12:15:00|918.8|918.4|918.4|918.2|919|918.8|918|917.6|142053
1620649200000|2021-05-10 12:20:00|918.2|918|919.2|919|919.8|919.6|917.6|917.4|74604
1620649500000|2021-05-10 12:25:00|919|918.8|917.8|917.6|919.2|919|917.4|917.2|90132
1620649800000|2021-05-10 12:30:00|917.6|917.4|918.8|918.6|919.2|918.8|917.6|917.4|39741
1620650100000|2021-05-10 12:35:00|919|918.8|917.2|917|919|918.8|917.2|916.8|196157
1620650400000|2021-05-10 12:40:00|917.4|917.2|914.6|914.2|917.6|917.4|914.4|914|399678
1620650700000|2021-05-10 12:45:00|914.4|914.4|914.4|914|914.8|914.6|912.6|912.4|527040
1620651000000|2021-05-10 12:50:00|914.6|914.2|915.2|914.8|915.8|915.6|914.4|914|75552
1620651300000|2021-05-10 12:55:00|915|915|915.2|914.8|915.8|915.6|914.8|914.6|95433
1620651600000|2021-05-10 13:00:00|915|915|914.4|914.2|915.2|915|914.4|914.2|142072
1620651900000|2021-05-10 13:05:00|914.2|914|915.2|914.8|915.4|915.2|914|913.8|75838
1620652200000|2021-05-10 13:10:00|915|914.6|915.2|915|915.2|915|914.4|914.2|106071
1620652500000|2021-05-10 13:15:00|915.4|915.2|915|914.8|915.4|915.2|914|913.8|84413
1620652800000|2021-05-10 13:20:00|914.8|914.6|915|914.8|915.8|915.6|914.8|914.6|280646
1620653100000|2021-05-10 13:25:00|915.2|914.6|916|915.8|916|915.8|914.4|914.2|143379
1620653400000|2021-05-10 13:30:00|916.2|915.6|917.8|917.4|918.6|918.4|916.2|915.6|441350
1620653700000|2021-05-10 13:35:00|918|917.6|917.8|917.6|918|917.6|916.4|916.2|256383
1620654000000|2021-05-10 13:40:00|918|917.8|919|918.6|919|918.8|917.6|917.4|251396
1620654300000|2021-05-10 13:45:00|918.8|918.4|915.8|915.6|918.8|918.4|915.8|915.6|245337
1620654600000|2021-05-10 13:50:00|916|915.8|916.4|916.2|917|916.8|915|914.8|266239
1620654900000|2021-05-10 13:55:00|916.6|916.4|918|917.8|918.2|918|915.8|915.6|143067
1620655200000|2021-05-10 14:00:00|917.8|917.6|916.4|916|918|917.8|915|914.6|374510
1620655500000|2021-05-10 14:05:00|916.2|915.8|917.2|916.8|917.6|917.4|915.8|915.6|284544
1620655800000|2021-05-10 14:10:00|917|917|916.6|916.4|917.4|917.2|916|915.8|244226
1620656100000|2021-05-10 14:15:00|916.4|916.2|917|916.8|917.8|917.6|915.8|915.6|250174
1620656400000|2021-05-10 14:20:00|916.8|916.6|917.8|917.4|918.6|918.4|916.6|916.4|231572
1620656700000|2021-05-10 14:25:00|917.6|917.6|916.8|916.4|918|917.8|916.4|916.2|137522
1620657000000|2021-05-10 14:30:00|916.6|916.6|915.8|915.6|917.2|917|915.8|915.6|282308
1620657300000|2021-05-10 14:35:00|916|915.8|916.6|916.4|916.6|916.4|915|914.8|227857
1620657600000|2021-05-10 14:40:00|916.4|916.2|916|915.8|916.8|916.6|915.8|915.6|135562
1620657900000|2021-05-10 14:45:00|915.8|915.6|915.2|914.8|916|915.8|915|914.6|152816
1620658200000|2021-05-10 14:50:00|915|915|915.6|915.4|915.8|915.6|914.8|914.6|117525
1620658500000|2021-05-10 14:55:00|915.4|915.2|917.6|917.4|918|917.8|915.2|915|174292
1620658800000|2021-05-10 15:00:00|917.4|917.2|919|918.6|919|918.6|916.6|916.2|340674
1620659100000|2021-05-10 15:05:00|918.8|918.8|919|918.8|919.4|919.2|918.6|918.4|112028
1620659400000|2021-05-10 15:10:00|919.2|919|920.2|920|920.4|920.2|919|918.8|80105
1620659700000|2021-05-10 15:15:00|920|919.8|919.6|919.2|920.2|920|918.6|918.2|207761
1620716400000|2021-05-11 07:00:00|910.6|907|910.4|909.4|911.8|910.8|904.8|904|577821
1620716700000|2021-05-11 07:05:00|910.2|909.6|906.8|906.4|910.4|909.6|906.6|906.2|86108
1620717000000|2021-05-11 07:10:00|906.6|906.2|901.2|900.8|906.8|906.4|900.6|900.4|181164
1620717300000|2021-05-11 07:15:00|901.4|900.6|905.4|904.8|905.6|905|900.4|900|309340
1620717600000|2021-05-11 07:20:00|905.2|904.6|907|906.6|907.2|906.6|904.2|903.8|167026
1620717900000|2021-05-11 07:25:00|906.8|906.8|910.4|909.8|911.4|911|906.4|906|289913
1620718200000|2021-05-11 07:30:00|910.2|910|911|910.4|912|911.8|910|909.6|83467
1620718500000|2021-05-11 07:35:00|910.8|910.6|910.8|910.2|911|910.6|909|908.4|112047
1620718800000|2021-05-11 07:40:00|910.6|910|911.6|911.2|912|911.6|909.6|909.4|117212
1620719100000|2021-05-11 07:45:00|911.8|911|910.4|910|911.8|911.6|909.8|909.6|126165
1620719400000|2021-05-11 07:50:00|910.2|909.8|908.4|908.2|910.6|910.2|907.6|907.4|120073
1620719700000|2021-05-11 07:55:00|908.6|908.4|910|909.6|910|909.8|907.8|907.4|154922
1620720000000|2021-05-11 08:00:00|910.2|909.8|905.6|905.2|910.4|910.2|905.4|905.2|127597
1620720300000|2021-05-11 08:05:00|905.4|905.4|906|905.8|906.2|906|904.8|904.6|115006
1620720600000|2021-05-11 08:10:00|906.2|906|904.2|903.8|906.4|906|902.8|902.6|117404
1620720900000|2021-05-11 08:15:00|904|903.6|903|902.6|904.2|903.6|902.6|902.4|106475
1620721200000|2021-05-11 08:20:00|903.2|902.8|903|902.8|904.8|904.4|902|901.6|146746
1620721500000|2021-05-11 08:25:00|903.2|902.6|904|903.6|904.8|904.6|902.2|901.8|119807
1620721800000|2021-05-11 08:30:00|903.8|903.4|903.6|903.4|904.4|904.2|903|902.8|82156
1620722100000|2021-05-11 08:35:00|903.8|903.6|906|905.6|906|905.8|903.6|903.4|130666
1620722400000|2021-05-11 08:40:00|906.2|905.8|905.6|905.4|907.6|907.4|905.2|905|62502
1620722700000|2021-05-11 08:45:00|905.4|905.2|907.4|907.2|907.4|907.2|904.6|904.2|53357
1620723000000|2021-05-11 08:50:00|907.2|907|906|905.8|907.4|907|904.8|904.6|97090
1620723300000|2021-05-11 08:55:00|906.2|905.6|905.6|905.4|906.4|906.2|905.6|905.2|50530
1620723600000|2021-05-11 09:00:00|905.8|905.6|908.8|908.4|909|908.6|905.4|905.2|209791
1620723900000|2021-05-11 09:05:00|908.6|908.2|908.4|908.2|908.8|908.6|907.2|907|135924
1620724200000|2021-05-11 09:10:00|908.2|908|908.8|908.6|908.8|908.6|907.2|906.8|45450
1620724500000|2021-05-11 09:15:00|908.6|908.4|909.8|909.6|910.4|910|908.6|908.4|79076
1620724800000|2021-05-11 09:20:00|909.6|909.4|909.2|908.8|910.4|910|908.6|908.4|81909
1620725100000|2021-05-11 09:25:00|909|909|909|908.6|909.8|909.6|908.6|908.4|73692
1620725400000|2021-05-11 09:30:00|909.2|908.8|911.8|911.4|912.6|912.2|909|908.6|161966
1620725700000|2021-05-11 09:35:00|911.6|911.2|910.8|910.4|912.8|912.2|909.6|909|88945
1620726000000|2021-05-11 09:40:00|910.6|910.2|911.2|910.8|911.2|911|910|909.6|27192
1620726300000|2021-05-11 09:45:00|911.4|911|911.6|911.2|911.6|911.4|909.6|909.4|48515
1620726600000|2021-05-11 09:50:00|911.4|911|911.4|911|912|911.8|910.6|910.4|48181
1620726900000|2021-05-11 09:55:00|911.2|910.8|912|911.6|912.2|912|910.6|910.4|38288
1620727200000|2021-05-11 10:00:00|911.8|911.4|909.8|909.6|912.2|911.8|909.8|909.6|58080
1620727500000|2021-05-11 10:05:00|910|909.8|908.8|908.4|910.2|910|908.6|908.4|49905
1620727800000|2021-05-11 10:10:00|908.6|908.2|908.6|908.4|909.2|909|908.4|908.2|19123
1620728100000|2021-05-11 10:15:00|908.8|908.6|908.8|908.4|909.2|909|908|907.8|65503
1620728400000|2021-05-11 10:20:00|908.6|908.2|907.8|907.6|909|908.8|907.6|907.4|52988
1620728700000|2021-05-11 10:25:00|907.6|907.4|907.2|907|908.4|908|907|906.8|47731
1620729000000|2021-05-11 10:30:00|907|906.8|906.4|906|907|906.8|906.2|906|61475
1620729300000|2021-05-11 10:35:00|906.2|905.8|907|906.6|907|906.8|906|905.8|71009
1620729600000|2021-05-11 10:40:00|906.8|906.8|906.6|906.4|907|906.8|906|905.8|37758
1620729900000|2021-05-11 10:45:00|906.8|906.2|906.2|905.8|907.2|907|906.2|905.8|23459
1620730200000|2021-05-11 10:50:00|906|905.6|906.2|906|906.4|906.2|905.4|905|44308
1620730500000|2021-05-11 10:55:00|906|905.8|906.6|906.4|906.8|906.6|906|905.8|15843
1620730800000|2021-05-11 11:00:00|906.8|906.6|907.6|907.4|907.8|907.4|906.6|906.6|35151
1620731100000|2021-05-11 11:05:00|907.4|907.2|906.8|906.6|907.6|907.4|906.6|906.4|30612
1620731400000|2021-05-11 11:10:00|907|906.8|907|906.6|907.8|907.4|906.8|906.6|29958
1620731700000|2021-05-11 11:15:00|906.8|906.4|906.4|906|907|906.8|906.2|906|82769
1620732000000|2021-05-11 11:20:00|906.2|905.8|906|905.6|906.2|906|904.8|904.6|68441
1620732300000|2021-05-11 11:25:00|905.8|905.4|906|905.6|906.2|906|905.2|905|39516
1620732600000|2021-05-11 11:30:00|905.8|905.4|904.8|904.6|905.8|905.4|904.6|904.2|40099
1620732900000|2021-05-11 11:35:00|904.6|904.4|904.4|904|904.6|904.4|903.4|903.2|114770
1620733200000|2021-05-11 11:40:00|904.2|903.8|905.8|905.6|905.8|905.6|903.8|903.6|39338
1620733500000|2021-05-11 11:45:00|905.6|905.4|905.2|904.8|905.8|905.6|905|904.8|28723
1620733800000|2021-05-11 11:50:00|905|905|905.4|905.2|905.6|905.4|904.8|904.6|34440
1620734100000|2021-05-11 11:55:00|905.2|905|905.2|904.8|907|906.6|905.2|904.8|132327
1620734400000|2021-05-11 12:00:00|905|905|904.8|904.4|905.6|905.4|904.2|904|84945
1620734700000|2021-05-11 12:05:00|904.6|904.6|903.6|903.4|905|904.8|902.8|902.6|126171
1620735000000|2021-05-11 12:10:00|903.4|903.2|902.8|902.6|903.6|903.4|902.6|902.4|42468
1620735300000|2021-05-11 12:15:00|903|902.8|901.6|901.4|903|902.8|901.6|901.4|153772
1620735600000|2021-05-11 12:20:00|901.4|901.2|901.4|901|902.6|902.4|901.2|901|78277
1620735900000|2021-05-11 12:25:00|901.2|901.2|900.6|900.2|901.4|901.2|900.2|900|137515
1620736200000|2021-05-11 12:30:00|900.4|900|900.8|900.6|902.4|902.2|900.2|900|1070289
1620736500000|2021-05-11 12:35:00|900.6|900.4|901|900.6|901.2|901|900.2|900|176194
1620736800000|2021-05-11 12:40:00|900.8|900.4|901.2|900.8|901.2|901|900.2|900|71467
1620737100000|2021-05-11 12:45:00|901.4|901|900.4|900.2|902.4|902.2|900.4|900.2|39968
1620737400000|2021-05-11 12:50:00|900.2|900|900.6|900.4|900.6|900.4|900.2|900|119391
1620737700000|2021-05-11 12:55:00|900.8|900.6|900.4|900.2|900.8|900.6|900.2|900|221946
1620738000000|2021-05-11 13:00:00|900.2|900|899.4|899.2|900.6|900.4|899.4|899.2|286994
1620738300000|2021-05-11 13:05:00|899.2|899|899.6|899.4|899.8|899.6|898.6|898.4|137783
1620738600000|2021-05-11 13:10:00|899.8|899.6|899|898.6|900.2|900|899|898.6|87602
1620738900000|2021-05-11 13:15:00|898.8|898.8|900|899.6|901.8|901.6|898.6|898.4|131687
1620739200000|2021-05-11 13:20:00|900.2|899.8|900.6|900.4|901.4|901.2|899.8|899.6|69767
1620739500000|2021-05-11 13:25:00|900.8|900.6|902.6|902.4|902.8|902.6|900.8|900.6|69643
1620739800000|2021-05-11 13:30:00|902.8|902.2|903.4|903|905.6|905.2|900|899.8|334591
1620740100000|2021-05-11 13:35:00|903.6|903.2|901.2|901|903.6|903.4|900.6|900.2|246595
1620740400000|2021-05-11 13:40:00|901|900.8|904.6|904.2|906.2|906|901|900.8|192970
1620740700000|2021-05-11 13:45:00|904.4|904|905|904.6|906|905.6|902.8|902.4|245393
1620741000000|2021-05-11 13:50:00|905.2|904.8|908.2|907.8|908.4|908.2|905.2|904.8|189504
1620741300000|2021-05-11 13:55:00|908|908|909.8|909.6|910.8|910.4|907.4|907.2|175351
1620741600000|2021-05-11 14:00:00|909.6|909.4|910.2|909.8|911|910.8|908.4|908|164676
1620741900000|2021-05-11 14:05:00|910|910|906.4|906|910|910|906.2|906|142731
1620742200000|2021-05-11 14:10:00|906.6|906.2|905.2|905|907.2|907|904.6|904.2|152110
1620742500000|2021-05-11 14:15:00|905|904.8|904.2|904|905.2|905|902.6|902.4|265184
1620742800000|2021-05-11 14:20:00|904.4|904.2|906.2|905.8|907.4|907|904.2|904|301111
1620743100000|2021-05-11 14:25:00|906|905.6|904.6|904.2|907|906.8|904.6|904.2|403001
1620743400000|2021-05-11 14:30:00|904.4|904|903.2|903|904.8|904.4|902.8|902.6|202223
1620743700000|2021-05-11 14:35:00|903|902.8|902.6|902.4|903.2|902.8|901.2|901|160114
1620744000000|2021-05-11 14:40:00|902.4|902.2|902.8|902.4|903.8|903.4|901.8|901.4|185319
1620744300000|2021-05-11 14:45:00|902.6|902.2|902.2|902|902.8|902.4|900.2|900|212195
1620744600000|2021-05-11 14:50:00|902.4|902.2|902.6|902.2|904|903.6|901.8|901.6|303949
1620744900000|2021-05-11 14:55:00|902.4|902|902.4|902|903.8|903.6|902.2|901.8|104176
1620745200000|2021-05-11 15:00:00|902.2|902.2|901.2|900.8|902.8|902.6|901|900.8|97761
1620745500000|2021-05-11 15:05:00|901.4|901|902.8|902.4|904|903.8|900.8|900.4|145237
1620745800000|2021-05-11 15:10:00|902.6|902.6|902.8|902.4|903.6|903.2|902.2|902|383989
1620746100000|2021-05-11 15:15:00|902.6|902.6|903.4|903|904.4|904.2|902.4|902|226238
1620802800000|2021-05-12 07:00:00|909.6|906.2|904.4|904|909.6|906.2|902.4|902|69760
1620803100000|2021-05-12 07:05:00|904.6|904.2|906.4|905.8|909|908.2|904.6|904.2|97153
1620803400000|2021-05-12 07:10:00|906.2|905.6|902.8|902.4|906.4|905.8|901.8|901.2|133918
1620803700000|2021-05-12 07:15:00|903|902.6|906.2|905.8|907.2|906.6|903|902.6|97718
1620804000000|2021-05-12 07:20:00|906.4|906|910|909.4|910.2|909.8|906.4|906|85856
1620804300000|2021-05-12 07:25:00|910.2|909.6|909.4|909|910.6|910.2|908|907.4|92704
1620804600000|2021-05-12 07:30:00|909.6|909.2|910.2|909.6|911.2|911|909|908.6|32583
1620804900000|2021-05-12 07:35:00|910|909.4|910|909.8|911.2|910.8|909.6|909|57001
1620805200000|2021-05-12 07:40:00|909.8|909.6|908.8|908.2|910.2|909.8|907.4|907.2|37204
1620805500000|2021-05-12 07:45:00|909|908.4|911.2|910.8|911.2|911|908.6|908.2|32435
1620805800000|2021-05-12 07:50:00|911.4|911|913.8|913.2|913.8|913.4|911.4|910.8|108500
1620806100000|2021-05-12 07:55:00|913.6|913.4|914|913.6|915.4|915.2|913.4|913|71671
1620806400000|2021-05-12 08:00:00|913.8|913.4|913|912.6|915|914.6|912.8|912.6|66154
1620806700000|2021-05-12 08:05:00|912.8|912.4|913|912.8|913.6|913.2|912.4|912.2|43257
1620807000000|2021-05-12 08:10:00|912.8|912.6|911|910.8|913|912.6|910.6|910.4|123627
1620807300000|2021-05-12 08:15:00|911.2|911|911.4|911|911.6|911.2|910.2|910|31704
1620807600000|2021-05-12 08:20:00|911.2|910.8|911.4|911|911.6|911.4|910.4|910|41264
1620807900000|2021-05-12 08:25:00|911.2|910.8|910|909.6|911.6|911.2|909.8|909.4|45709
1620808200000|2021-05-12 08:30:00|910.2|909.8|910|909.6|911|910.8|909.4|909|146785
1620808500000|2021-05-12 08:35:00|909.8|909.8|911.6|911.2|911.6|911.4|909.4|909.2|60527
1620808800000|2021-05-12 08:40:00|911.4|911.4|911|910.8|912.4|912.2|910.2|910|84586
1620809100000|2021-05-12 08:45:00|911.2|911|911.4|911|912.2|912|910.8|910.4|67174
1620809400000|2021-05-12 08:50:00|911.6|911.2|911.8|911.4|912.8|912.6|910.8|910.6|68897
1620809700000|2021-05-12 08:55:00|911.6|911.6|913.2|912.8|913.6|913.4|911.6|911.2|63538
1620810000000|2021-05-12 09:00:00|913.4|913|913.4|913|914.4|914.2|913.2|913|41463
1620810300000|2021-05-12 09:05:00|913.6|913.2|912.8|912.4|914.2|913.8|911.8|911.4|79136
1620810600000|2021-05-12 09:10:00|913|912.6|913.2|912.8|914|913.6|912.8|912.4|33052
1620810900000|2021-05-12 09:15:00|913|912.6|912.8|912.6|913.6|913.4|912.2|912|77524
1620811200000|2021-05-12 09:20:00|912.6|912.4|913|912.6|913.4|913.2|911.8|911.6|75847
1620811500000|2021-05-12 09:25:00|912.8|912.8|912|911.6|913|912.8|911.4|911|29926
1620811800000|2021-05-12 09:30:00|911.8|911.8|909.4|909.2|911.8|911.8|909.4|909.2|66452
1620812100000|2021-05-12 09:35:00|909.6|909.4|908.6|908.4|910.2|910|908.6|908.2|73834
1620812400000|2021-05-12 09:40:00|908.8|908.6|909.8|909.4|910|909.6|908.8|908.4|30679
1620812700000|2021-05-12 09:45:00|909.6|909.2|909.8|909.6|910.2|910|909|908.6|59149
1620813000000|2021-05-12 09:50:00|909.6|909.4|910|909.6|910|909.8|908.8|908.6|15841
1620813300000|2021-05-12 09:55:00|909.8|909.8|911.2|910.8|911.4|911.2|909.6|909.4|55526
1620813600000|2021-05-12 10:00:00|911|910.6|911.4|911|911.6|911.2|910.6|910.2|29878
1620813900000|2021-05-12 10:05:00|911.6|911.2|912.6|912.2|912.8|912.6|910.8|910.6|89303
1620814200000|2021-05-12 10:10:00|912.8|912.4|912.4|912|913.6|913.4|912.2|912|65983
1620814500000|2021-05-12 10:15:00|912.6|912.2|914|913.8|914.2|913.8|912.4|912.2|59778
1620814800000|2021-05-12 10:20:00|914.2|914|911.8|911.4|914.4|914.2|911.6|911.4|69438
1620815100000|2021-05-12 10:25:00|912|911.6|911|910.6|912.2|912|910.4|910.2|14467
1620815400000|2021-05-12 10:30:00|910.8|910.4|911.4|911|911.4|911.2|910.2|910|32534
1620815700000|2021-05-12 10:35:00|911.2|911.2|911.6|911.2|912.4|912.2|911.2|911|25582
1620816000000|2021-05-12 10:40:00|911.4|911.4|910.2|910|911.6|911.4|910.2|910|24095
1620816300000|2021-05-12 10:45:00|910.4|910.2|909.2|908.8|910.4|910.2|908.6|908.2|70783
1620816600000|2021-05-12 10:50:00|909|909|907.8|907.4|909|909|907.6|907.4|27028
1620816900000|2021-05-12 10:55:00|908|907.6|909|908.8|909.2|909|907.6|907.4|59873
1620817200000|2021-05-12 11:00:00|908.8|908.6|909.2|908.8|909.8|909.6|908.4|908.2|45525
1620817500000|2021-05-12 11:05:00|909|909|909|908.6|909.6|909.2|908.4|908.2|29662
1620817800000|2021-05-12 11:10:00|908.8|908.8|909.6|909.4|909.6|909.4|908.8|908.8|22917
1620818100000|2021-05-12 11:15:00|909.8|909.6|911.4|911|911.4|911.2|909.6|909.4|58661
1620818400000|2021-05-12 11:20:00|911.2|911.2|910.2|909.8|912|911.6|909.8|909.4|35606
1620818700000|2021-05-12 11:25:00|910.4|910|910.4|910|911|910.8|910.2|909.8|17808
1620819000000|2021-05-12 11:30:00|910.2|910.2|911.4|911.2|911.6|911.2|910.2|910|44083
1620819300000|2021-05-12 11:35:00|911.2|911|910.6|910.2|911.4|911.2|910.4|910.2|14166
1620819600000|2021-05-12 11:40:00|910.4|910.4|910.6|910.2|911|910.8|910.2|910|14943
1620819900000|2021-05-12 11:45:00|910.4|910.4|911.2|911|912|911.6|910.4|910|44905
1620820200000|2021-05-12 11:50:00|911.4|910.8|912|911.6|912|911.8|911.2|910.8|30925
1620820500000|2021-05-12 11:55:00|911.8|911.4|912|911.6|912.6|912.4|911.6|911.4|58546
1620820800000|2021-05-12 12:00:00|912.2|911.8|911.2|911|912.4|912.2|911.2|911|21340
1620821100000|2021-05-12 12:05:00|911.4|911.2|912|911.8|912|911.8|911.2|911|32954
1620821400000|2021-05-12 12:10:00|911.8|911.6|911.2|910.8|912.2|912|911|910.8|32318
1620821700000|2021-05-12 12:15:00|911|911|910.6|910.2|911.8|911.6|910.4|910.2|45851
1620822000000|2021-05-12 12:20:00|910.4|910|910|909.6|911.2|911|909.8|909.4|39403
1620822300000|2021-05-12 12:25:00|910.2|909.8|910.8|910.4|911|910.6|910|909.6|30699
1620822600000|2021-05-12 12:30:00|910.6|910.2|911.8|911.6|912.4|912.2|906.8|906.2|483792
1620822900000|2021-05-12 12:35:00|912|911.4|915|914.6|915|914.8|911.6|911.2|68507
1620823200000|2021-05-12 12:40:00|914.8|914.4|917.2|917|917.2|917|914.4|914|193273
1620823500000|2021-05-12 12:45:00|917.4|917.2|916.6|916.2|918|917.8|916.2|916|87494
1620823800000|2021-05-12 12:50:00|916.8|916.4|917|916.8|918|917.8|916.6|916.4|60517
1620824100000|2021-05-12 12:55:00|917.2|917|919.8|919.4|919.8|919.6|916.4|916.2|148586
1620824400000|2021-05-12 13:00:00|920|919.6|919|918.6|920|919.8|918.6|918.4|113024
1620824700000|2021-05-12 13:05:00|918.8|918.8|919.2|918.8|920.8|920.6|918.8|918.6|49913
1620825000000|2021-05-12 13:10:00|919|918.6|917.2|917|919.4|919.2|917.2|916.8|59799
1620825300000|2021-05-12 13:15:00|917.4|917.2|916.4|916|917.6|917.4|916|915.6|152298
1620825600000|2021-05-12 13:20:00|916.2|916.2|916.4|916|917.2|917|916|915.8|205722
1620825900000|2021-05-12 13:25:00|916.6|916.2|917.2|916.8|917.4|917.2|916.2|916|33920
1620826200000|2021-05-12 13:30:00|917|917|920|919.6|920|919.8|916.4|916.2|250932
1620826500000|2021-05-12 13:35:00|920.2|919.8|919.2|918.8|920.8|920.6|918.8|918.4|118165
1620826800000|2021-05-12 13:40:00|919|918.6|919.2|918.8|919.2|919|917.2|916.8|66783
1620827100000|2021-05-12 13:45:00|919.4|919|920|919.6|922.4|922.2|919.4|918.8|117062
1620827400000|2021-05-12 13:50:00|919.8|919.8|918|917.6|920.8|920.4|917.8|917.6|188175
1620827700000|2021-05-12 13:55:00|917.8|917.8|919.2|919|920.2|919.8|917.8|917.6|63771
1620828000000|2021-05-12 14:00:00|919|918.8|920.2|920|921|920.8|918.2|917.8|108954
1620828300000|2021-05-12 14:05:00|920.4|919.8|922|921.6|922|921.8|920.4|919.8|118474
1620828600000|2021-05-12 14:10:00|921.8|921.4|919.4|919|922|921.6|919.2|919|64781
1620828900000|2021-05-12 14:15:00|919.2|919.2|921.4|921|921.6|921.4|919.2|919|63285
1620829200000|2021-05-12 14:20:00|921.6|921.2|923.4|923|923.4|923.2|921|920.6|230156
1620829500000|2021-05-12 14:25:00|923.2|922.8|921.6|921.2|923.8|923.6|921.2|921|146898
1620829800000|2021-05-12 14:30:00|921.4|921|922.2|921.8|922.6|922.4|921|920.8|80291
1620830100000|2021-05-12 14:35:00|922.4|922|923.6|923.2|924.2|924|922.4|921.8|99998
1620830400000|2021-05-12 14:40:00|923.4|923|922.6|922.2|923.8|923.6|922.2|922|81501
1620830700000|2021-05-12 14:45:00|922.4|922|921.4|921|922.4|922|920.8|920.4|73749
1620831000000|2021-05-12 14:50:00|921.2|920.8|921|920.8|922.2|922|921|920.6|47956
1620831300000|2021-05-12 14:55:00|921.2|921|921.4|921|921.6|921.4|920.2|920|99944
1620831600000|2021-05-12 15:00:00|921.2|920.8|922.8|922.6|923.2|923|920.6|920.4|148159
1620831900000|2021-05-12 15:05:00|922.6|922.4|922|921.8|923|922.8|921.6|921.4|162927
1620832200000|2021-05-12 15:10:00|921.8|921.6|921.2|921|922|921.8|920.4|920|199006
1620832500000|2021-05-12 15:15:00|921|920.8|922.6|922.2|923|922.6|920.4|920.2|216068
1620975600000|2021-05-14 07:00:00|922|917.6|922.2|921.8|924|923.4|920|915|868489
1620975900000|2021-05-14 07:05:00|922|921.6|926|925.2|926.6|926|919.6|919|416732
1620976200000|2021-05-14 07:10:00|926.2|925.4|926.2|925.6|927|926.4|924|923.6|79380
1620976500000|2021-05-14 07:15:00|926|925.8|928.2|927.8|928.6|928.2|924.6|924.4|231918
1620976800000|2021-05-14 07:20:00|928.4|928|928.6|928|930.4|930|928|927.6|179813
1620977100000|2021-05-14 07:25:00|928.8|928.2|927.4|926.8|929.4|929|926.6|926.2|36448
1620977400000|2021-05-14 07:30:00|927.2|927|924.8|924.4|927.4|927|924|923.4|68056
1620977700000|2021-05-14 07:35:00|924.6|924.2|925.4|925|925.4|925.2|923.2|922.8|144953
1620978000000|2021-05-14 07:40:00|925.2|924.8|924|923.6|925.4|925|923.8|923.6|103276
1620978300000|2021-05-14 07:45:00|923.8|923.4|926.2|925.8|926.6|926.4|923.4|923.2|69481
1620978600000|2021-05-14 07:50:00|926.4|926|925.2|924.8|927.4|927.2|925|924.8|126542
1620978900000|2021-05-14 07:55:00|925|924.6|926.4|926|927|926.4|924.6|924.2|39124
1620979200000|2021-05-14 08:00:00|926.2|925.8|927.8|927.4|927.8|927.6|925.6|925.2|34918
1620979500000|2021-05-14 08:05:00|928|927.6|925.8|925.4|928|927.6|925.4|925|112660
1620979800000|2021-05-14 08:10:00|925.6|925.2|926.2|925.8|926.6|926.4|925.4|925|34861
1620980100000|2021-05-14 08:15:00|926|926|927|926.6|927.4|927|925.8|925.6|38535
1620980400000|2021-05-14 08:20:00|926.8|926.8|925.8|925.4|927.8|927.4|925.6|925.2|82522
1620980700000|2021-05-14 08:25:00|925.6|925.2|924.6|924.2|925.6|925.2|923.8|923.6|65844
1620981000000|2021-05-14 08:30:00|924.4|924|924.2|924|925.2|925|923.6|923.4|61576
1620981300000|2021-05-14 08:35:00|924.4|924.2|925.2|924.8|925.8|925.4|924|923.8|109708
1620981600000|2021-05-14 08:40:00|925|924.6|924.4|924|925.4|925|924|923.8|32901
1620981900000|2021-05-14 08:45:00|924.2|923.8|923.4|923.2|924.2|924|923|922.8|60197
1620982200000|2021-05-14 08:50:00|923.6|923.4|922.2|921.8|923.8|923.6|922|921.8|93195
1620982500000|2021-05-14 08:55:00|922|922|922.6|922.2|923|922.8|922|921.8|59323
1620982800000|2021-05-14 09:00:00|922.4|922.4|922.6|922.4|923.8|923.6|922.2|922|2725398
1620983100000|2021-05-14 09:05:00|922.4|922.2|922.2|922|922.8|922.6|922|921.8|25417
1620983400000|2021-05-14 09:10:00|922.4|922.2|921|920.8|922.8|922.6|921|920.8|56540
1620983700000|2021-05-14 09:15:00|921.2|921|925.4|925.2|925.4|925.2|921.2|921|144373
1620984000000|2021-05-14 09:20:00|925.6|925|924.6|924.2|925.6|925.2|924.2|923.8|336651
1620984300000|2021-05-14 09:25:00|924.8|924.4|924.2|924|925|924.6|924|923.8|22708
1620984600000|2021-05-14 09:30:00|924|923.8|923.2|922.8|924.6|924.2|922.8|922.6|52550
1620984900000|2021-05-14 09:35:00|923.4|923|923|922.6|924.2|924|922.4|922.2|38159
1620985200000|2021-05-14 09:40:00|922.8|922.8|924.2|924|924.4|924.2|922.6|922.4|29000
1620985500000|2021-05-14 09:45:00|924.4|924.2|924.6|924.2|925|924.8|923.8|923.6|31682
1620985800000|2021-05-14 09:50:00|924.4|924|924.8|924.4|925|924.6|923.8|923.6|57743
1620986100000|2021-05-14 09:55:00|925|924.6|924.2|923.8|925|924.8|923.4|923.2|61732
1620986400000|2021-05-14 10:00:00|924|923.6|923.8|923.6|924.2|924|923.4|923.2|31292
1620986700000|2021-05-14 10:05:00|923.6|923.4|922.6|922.2|923.8|923.6|922.6|922.2|55660
1620987000000|2021-05-14 10:10:00|922.4|922|922.6|922.4|923|922.8|922.2|922|33473
1620987300000|2021-05-14 10:15:00|922.8|922.2|922.8|922.4|923|922.8|922.2|922|18129
1620987600000|2021-05-14 10:20:00|922.6|922.2|923|922.6|923.6|923.2|922.4|922.2|22194
1620987900000|2021-05-14 10:25:00|922.8|922.4|923.6|923.2|924|923.6|922.6|922.4|33810
1620988200000|2021-05-14 10:30:00|923.4|923.4|924.4|924.2|924.6|924.4|923.2|923|24587
1620988500000|2021-05-14 10:35:00|924.2|924|923.8|923.4|924.4|924|923.6|923.4|13315
1620988800000|2021-05-14 10:40:00|924|923.6|923.2|922.8|924|923.8|923|922.8|23900
1620989100000|2021-05-14 10:45:00|923.4|923|924.2|924|924.4|924.2|923.4|922.8|35799
1620989400000|2021-05-14 10:50:00|924.4|924.2|926.6|926.4|926.8|926.4|924.2|924|116806
1620989700000|2021-05-14 10:55:00|926.4|926.2|925.2|924.8|926.6|926.2|925|924.8|21162
1620990000000|2021-05-14 11:00:00|925.4|925|925.6|925.2|925.8|925.6|925.2|924.8|17229
1620990300000|2021-05-14 11:05:00|925.4|925|924.8|924.6|925.6|925.4|924.8|924.4|95004
1620990600000|2021-05-14 11:10:00|924.6|924.4|924|923.6|924.6|924.4|923.6|923.2|53366
1620990900000|2021-05-14 11:15:00|923.8|923.4|924|923.8|924|923.8|923.6|923.2|23848
1620991200000|2021-05-14 11:20:00|923.8|923.6|924.4|924.2|925|924.6|923.8|923.6|40525
1620991500000|2021-05-14 11:25:00|924.6|924.4|924.8|924.6|925.2|924.8|924.4|924.2|51867
1620991800000|2021-05-14 11:30:00|925|924.4|925.8|925.6|926.4|926.2|924.8|924.4|18006
1620992100000|2021-05-14 11:35:00|925.6|925.4|926.2|926|926.8|926.6|925.2|924.8|87278
1620992400000|2021-05-14 11:40:00|926.4|926.2|926.8|926.6|927.2|927|926.2|926|38927
1620992700000|2021-05-14 11:45:00|926.6|926.4|925.4|925|926.6|926.4|925.4|925|43151
1620993000000|2021-05-14 11:50:00|925.2|924.8|925.6|925.4|925.8|925.6|925|924.8|34568
1620993300000|2021-05-14 11:55:00|925.4|925.2|926|925.6|926|925.8|925.4|925.2|23298
1620993600000|2021-05-14 12:00:00|925.8|925.8|925.8|925.6|926.8|926.6|925.6|925.4|44677
1620993900000|2021-05-14 12:05:00|926|925.8|926.4|926.2|926.4|926.2|925.6|925.4|36275
1620994200000|2021-05-14 12:10:00|926.6|926.4|927|926.8|927|926.8|926.2|925.8|36630
1620994500000|2021-05-14 12:15:00|927.2|927|927.4|927|927.6|927.4|927|926.8|34293
1620994800000|2021-05-14 12:20:00|927.2|926.8|927.4|927|928|927.8|926.8|926.6|65667
1620995100000|2021-05-14 12:25:00|927.2|926.8|926.6|926.4|927.4|926.8|926.4|926.2|30059
1620995400000|2021-05-14 12:30:00|926.4|926.2|925.6|925.4|926.4|926.2|925.2|925|57466
1620995700000|2021-05-14 12:35:00|925.8|925.2|926.2|926|926.6|926.4|925.6|925.2|37115
1620996000000|2021-05-14 12:40:00|926.4|926.2|927.4|927.2|927.4|927.2|926.4|926|24340
1620996300000|2021-05-14 12:45:00|927.6|927.4|927|926.6|927.8|927.6|927|926.6|14548
1620996600000|2021-05-14 12:50:00|927.2|926.8|925.8|925.4|927.2|927|925.8|925.4|42086
1620996900000|2021-05-14 12:55:00|926|925.6|927.2|926.8|927.8|927.4|926|925.6|59416
1620997200000|2021-05-14 13:00:00|927|926.6|927.8|927.6|928|927.8|926.8|926.6|65572
1620997500000|2021-05-14 13:05:00|927.6|927.4|928.6|928.4|928.8|928.6|927|926.6|125064
1620997800000|2021-05-14 13:10:00|928.4|928.2|929.4|929.2|929.6|929.4|928.2|927.8|104593
1620998100000|2021-05-14 13:15:00|929.2|929|928.6|928.4|929.4|929|928.6|928.4|38878
1620998400000|2021-05-14 13:20:00|928.8|928.6|928.8|928.6|929.2|929|928.6|928.4|35659
1620998700000|2021-05-14 13:25:00|929|928.8|929.6|929.4|929.6|929.4|928.4|928|60911
1620999000000|2021-05-14 13:30:00|929.8|929.6|929.2|929|932.6|932.2|929.2|928.8|259654
1620999300000|2021-05-14 13:35:00|929.4|929.2|929.8|929.4|931.6|931.4|929.2|928.8|88815
1620999600000|2021-05-14 13:40:00|930|929.6|933.4|933|933.6|933.4|929.8|929.4|229344
1620999900000|2021-05-14 13:45:00|933.6|933.2|931.8|931.4|934.6|934.4|931.6|931.4|108788
1621000200000|2021-05-14 13:50:00|932|931.6|935|934.6|935.4|935|932|931.4|262594
1621000500000|2021-05-14 13:55:00|934.8|934.4|934.4|934|936.2|936|934.2|934|284795
1621000800000|2021-05-14 14:00:00|934.6|934.2|933.8|933.6|934.6|934.4|933|932.6|239424
1621001100000|2021-05-14 14:05:00|934|933.8|932.8|932.4|934.2|934|932.6|932.4|108176
1621001400000|2021-05-14 14:10:00|933|932.6|934|933.8|934.6|934.2|932.6|932.4|137357
1621001700000|2021-05-14 14:15:00|934.2|934|930.6|930.2|935|934.8|930|929.8|233347
1621002000000|2021-05-14 14:20:00|930.8|930.4|931.4|931|932.6|932.4|930.6|930.2|99305
1621002300000|2021-05-14 14:25:00|931.6|931.2|931.4|931.2|932.8|932.6|931.4|931|121460
1621002600000|2021-05-14 14:30:00|931.6|931.4|933.8|933.4|933.8|933.4|931.4|931.2|119373
1621002900000|2021-05-14 14:35:00|933.6|933.2|931.6|931.2|934.2|933.8|931.4|931.2|134659
1621003200000|2021-05-14 14:40:00|931.8|931.4|931.4|931|932.2|932|931|930.6|135885
1621003500000|2021-05-14 14:45:00|931.6|931.2|932.2|931.8|932.4|932.2|931.4|931.2|126556
1621003800000|2021-05-14 14:50:00|932.4|932|930.8|930.6|932.4|932.2|930.4|930.2|260896
1621004100000|2021-05-14 14:55:00|930.6|930.4|932.6|932.2|932.6|932.4|930.6|930.4|146285
1621004400000|2021-05-14 15:00:00|932.4|932|932.2|932|932.6|932.4|930.6|930.4|269051
1621004700000|2021-05-14 15:05:00|932|931.8|930.4|930.2|933|932.8|930.4|930.2|137244
1621005000000|2021-05-14 15:10:00|930.6|930.4|931|930.6|931.4|931.2|930.4|930.2|161807
1621005300000|2021-05-14 15:15:00|931.2|930.8|931|930.6|931.4|931.2|930|929.8|360147
1621234800000|2021-05-17 07:00:00|937.8|931.2|935.4|935|937.8|936.4|932.6|931.2|312921
1621235100000|2021-05-17 07:05:00|935.6|935.2|939.8|939.2|939.8|939.4|935.6|935.2|236385
1621235400000|2021-05-17 07:10:00|940|939.4|944.2|943.8|944.6|944.2|938.8|938.2|299998
1621235700000|2021-05-17 07:15:00|944.4|944|946.6|946.4|948|947.8|943.2|942.8|238950
1621236000000|2021-05-17 07:20:00|946.8|946|945.6|945.2|947.4|947|942.8|942.6|332509
1621236300000|2021-05-17 07:25:00|945.4|945|943.2|942.6|945.8|945.4|943|942.6|68387
1621236600000|2021-05-17 07:30:00|943|942.4|944|943.4|944.8|944.4|942|941.4|90742
1621236900000|2021-05-17 07:35:00|944.2|943.6|947|946.8|948|947.8|944|943.6|131460
1621237200000|2021-05-17 07:40:00|946.8|946.6|943.6|943.2|947|946.6|943.4|943|76852
1621237500000|2021-05-17 07:45:00|943.4|943|941.2|941|943.4|943.2|941|940.8|176411
1621237800000|2021-05-17 07:50:00|941|940.8|940.4|940|943.6|943.4|940.2|940|279219
1621238100000|2021-05-17 07:55:00|940.2|939.8|939|938.6|940.4|939.8|938.8|938.2|104637
1621238400000|2021-05-17 08:00:00|938.8|938.8|936.4|936.2|939.6|939.4|936|935.8|134241
1621238700000|2021-05-17 08:05:00|936.6|936.4|938|937.6|938.6|938.4|936.2|935.8|107495
1621239000000|2021-05-17 08:10:00|937.8|937.8|938.2|938|938.2|938|936.6|936|104187
1621239300000|2021-05-17 08:15:00|938|937.8|938.6|938.2|940|939.8|937.8|937.6|103850
1621239600000|2021-05-17 08:20:00|938.8|938.4|939.8|939.6|939.8|939.6|938.8|938.4|89468
1621239900000|2021-05-17 08:25:00|939.6|939.4|939.8|939.4|939.8|939.6|938.8|938.6|82701
1621240200000|2021-05-17 08:30:00|940|939.6|939.8|939.6|941.4|941.2|939.8|939.6|146395
1621240500000|2021-05-17 08:35:00|939.4|939.2|939.6|939.2|940.2|940|939|938.8|60143
1621240800000|2021-05-17 08:40:00|939.4|939|937.6|937.2|939.4|939.2|937.4|937.2|39888
1621241100000|2021-05-17 08:45:00|937.4|937.4|937.8|937.4|938|937.8|936.8|936.6|57383
1621241400000|2021-05-17 08:50:00|938|937.6|939.2|939|941|940.8|938|937.6|206540
1621241700000|2021-05-17 08:55:00|939.4|939.2|940.6|940.4|940.6|940.4|939.4|939|75202
1621242000000|2021-05-17 09:00:00|940.8|940.6|943|942.8|943.8|943.4|939.6|939.4|221504
1621242300000|2021-05-17 09:05:00|942.8|942.6|942.2|941.8|943.8|943.6|941.2|941|193900
1621242600000|2021-05-17 09:10:00|942|942|940.8|940.4|942|942|940.6|940.4|79820
1621242900000|2021-05-17 09:15:00|940.6|940.6|939.8|939.6|940.8|940.6|939.8|939.6|71733
1621243200000|2021-05-17 09:20:00|939.6|939.4|939.2|939|939.6|939.4|938.8|938.6|39625
1621243500000|2021-05-17 09:25:00|939.4|939.2|940.2|939.8|940.6|940.2|939.2|939|56463
1621243800000|2021-05-17 09:30:00|940|939.6|939.8|939.6|940|939.8|939.2|939|25295
1621244100000|2021-05-17 09:35:00|939.6|939.4|939.8|939.4|940.8|940.6|939.2|938.8|106475
1621244400000|2021-05-17 09:40:00|939.6|939.2|940|939.6|940.4|940.2|938.8|938.6|31265
1621244700000|2021-05-17 09:45:00|939.8|939.8|940.6|940.4|940.8|940.6|939.4|939.2|38982
1621245000000|2021-05-17 09:50:00|940.8|940.6|941|940.6|942.2|942|940.6|940.4|141212
1621245300000|2021-05-17 09:55:00|941.2|940.8|940.4|940.2|941.2|941|940.2|940|28625
1621245600000|2021-05-17 10:00:00|940.2|940|939|938.6|940.4|940.2|938.2|938|69095
1621245900000|2021-05-17 10:05:00|939.2|938.8|937|936.6|939.2|939|937|936.6|40563
1621246200000|2021-05-17 10:10:00|936.8|936.8|936.2|935.8|937.4|937.2|936|935.8|43689
1621246500000|2021-05-17 10:15:00|936|935.6|935.6|935.2|936|935.8|935.2|935|39538
1621246800000|2021-05-17 10:20:00|935.4|935|933.8|933.4|935.6|935|933.6|933.2|75381
1621247100000|2021-05-17 10:25:00|933.6|933.2|933.2|933|934.2|934|933.2|933|29095
1621247400000|2021-05-17 10:30:00|933|932.8|933.8|933.6|934.4|934|932.8|932.6|41595
1621247700000|2021-05-17 10:35:00|933.6|933.4|932|931.8|933.6|933.4|932|931.6|73170
1621248000000|2021-05-17 10:40:00|932.2|932|931.2|930.8|932.2|932|931|930.8|62271
1621248300000|2021-05-17 10:45:00|931|931|931.2|930.8|931.8|931.6|930.4|930.2|130649
1621248600000|2021-05-17 10:50:00|931|930.6|930.8|930.6|931.2|931|930.2|930|82797
1621248900000|2021-05-17 10:55:00|931|930.8|930.4|930.2|931.6|931.4|929.8|929.4|76340
1621249200000|2021-05-17 11:00:00|930.6|930.4|929.6|929.2|930.8|930.6|929.4|929|47317
1621249500000|2021-05-17 11:05:00|929.4|929|931.2|930.8|931.2|931|929.2|929|32883
1621249800000|2021-05-17 11:10:00|931.4|931|930.8|930.4|931.4|931.2|930.4|930.2|51865
1621250100000|2021-05-17 11:15:00|930.6|930.2|931.8|931.4|932.6|932.4|930.4|930.2|39309
1621250400000|2021-05-17 11:20:00|931.6|931.2|930.4|930|931.6|931.4|930.2|930|30447
1621250700000|2021-05-17 11:25:00|930.2|930.2|931|930.6|931|930.8|929.6|929.4|42180
1621251000000|2021-05-17 11:30:00|931.2|930.8|932.2|932|932.4|932.2|931.2|930.8|27884
1621251300000|2021-05-17 11:35:00|932|931.8|930.8|930.4|932|931.8|930.4|930.2|33247
1621251600000|2021-05-17 11:40:00|930.6|930.2|930.2|929.8|931.4|931.2|930|929.8|44541
1621251900000|2021-05-17 11:45:00|930|929.6|930.8|930.6|930.8|930.6|929.8|929.6|50289
1621252200000|2021-05-17 11:50:00|931|930.8|930.6|930.4|931.2|931|930.2|930|38200
1621252500000|2021-05-17 11:55:00|930.8|930.6|931|930.8|932|931.6|930.8|930.6|32855
1621252800000|2021-05-17 12:00:00|930.8|930.6|931.2|930.8|931.2|931|930.6|930.2|29658
1621253100000|2021-05-17 12:05:00|931|931|931.4|931|932|931.8|931|930.8|34152
1621253400000|2021-05-17 12:10:00|931.2|930.8|931.4|931|931.4|931.2|930.4|930.2|29151
1621253700000|2021-05-17 12:15:00|931.2|931.2|931.4|931.2|931.8|931.6|930.8|930.6|35336
1621254000000|2021-05-17 12:20:00|931.2|931|932|931.8|932|931.8|931.2|931|44322
1621254300000|2021-05-17 12:25:00|931.8|931.6|932.6|932.4|933.2|932.8|931.4|931.2|129999
1621254600000|2021-05-17 12:30:00|932.8|932.6|933.2|932.8|933.2|933|932.4|932.2|47868
1621254900000|2021-05-17 12:35:00|933.4|933|933.6|933.4|934|933.8|933.2|932.8|80477
1621255200000|2021-05-17 12:40:00|933.4|933.2|933.4|933.2|934|933.6|932.8|932.6|71667
1621255500000|2021-05-17 12:45:00|933.6|933.4|934|933.8|934.4|934.2|933.4|933.2|52334
1621255800000|2021-05-17 12:50:00|934.2|934|933.4|933.2|934.2|934|933.2|933|44512
1621256100000|2021-05-17 12:55:00|933.2|933|933.8|933.6|934.2|934|932.8|932.4|48190
1621256400000|2021-05-17 13:00:00|933.6|933.4|934.6|934.2|934.8|934.6|933.6|933.4|49901
1621256700000|2021-05-17 13:05:00|934.4|934|935|934.6|935|934.6|933.8|933.6|33507
1621257000000|2021-05-17 13:10:00|934.8|934.4|934|933.8|935|934.8|934|933.6|60722
1621257300000|2021-05-17 13:15:00|933.8|933.6|933.4|933.2|933.8|933.8|932.8|932.6|63171
1621257600000|2021-05-17 13:20:00|933.6|933.4|933.8|933.6|934.2|934|932.8|932.6|84813
1621257900000|2021-05-17 13:25:00|933.6|933.4|933.8|933.6|934|933.6|933.2|933|80256
1621258200000|2021-05-17 13:30:00|933.6|933.4|936|935.8|936.4|936.2|933.4|933.2|265609
1621258500000|2021-05-17 13:35:00|935.8|935.6|935.2|934.8|936.4|936.2|933.8|933.6|311570
1621258800000|2021-05-17 13:40:00|935.4|935|934.4|934|935.4|935.2|932.6|932.4|289394
1621259100000|2021-05-17 13:45:00|934.2|934.2|935|934.8|937.4|937.2|934.2|934|251560
1621259400000|2021-05-17 13:50:00|935.2|934.6|932.2|932|935.2|934.6|931.6|931.4|204625
1621259700000|2021-05-17 13:55:00|932.4|931.8|933.2|933|933.2|933|931.2|931|149528
1621260000000|2021-05-17 14:00:00|933|932.8|932.6|932.2|933.2|933|930.6|930.4|121099
1621260300000|2021-05-17 14:05:00|932.4|932.4|933.8|933.4|934.6|934.2|932.2|932|125690
1621260600000|2021-05-17 14:10:00|933.6|933.2|935.8|935.4|936.6|936.2|932.4|932|118042
1621260900000|2021-05-17 14:15:00|935.6|935.2|937.2|936.8|937.8|937.4|935|934.6|102715
1621261200000|2021-05-17 14:20:00|937|936.6|937.2|936.8|938.6|938.2|936.6|936.4|76515
1621261500000|2021-05-17 14:25:00|937.4|937|934.4|934|938.2|938|934.4|934|69174
1621261800000|2021-05-17 14:30:00|934.6|934.2|934.8|934.6|935.8|935.4|934.4|934|76292
1621262100000|2021-05-17 14:35:00|935|934.8|937.8|937.4|938.4|938.2|934.8|934.6|151104
1621262400000|2021-05-17 14:40:00|937.6|937.2|937.2|936.8|938|937.8|937|936.6|81322
1621262700000|2021-05-17 14:45:00|937|936.6|938.4|938|938.6|938.2|936.6|936.4|155779
1621263000000|2021-05-17 14:50:00|938.6|938.2|937.8|937.6|938.8|938.6|937.6|937.4|54462
1621263300000|2021-05-17 14:55:00|937.6|937.4|939|938.8|939|938.8|937.2|937|79382
1621263600000|2021-05-17 15:00:00|938.8|938.6|937|936.8|938.8|938.6|935.8|935.4|163815
1621263900000|2021-05-17 15:05:00|936.8|936.6|936.2|936|937.4|937.2|935.8|935.4|146801
1621264200000|2021-05-17 15:10:00|936|935.8|937.4|937.2|937.6|937.4|935.8|935.6|81194
1621264500000|2021-05-17 15:15:00|937.6|937|938|937.6|939.4|939|937.2|937|156419
1621321200000|2021-05-18 07:00:00|953.4|935.6|947.2|946.8|953.4|947.4|943.4|935.6|201908
1621321500000|2021-05-18 07:05:00|947.4|947|948|947.6|948.8|948.4|946|945.4|225969
1621321800000|2021-05-18 07:10:00|947.8|947.4|948|947.4|949|948.6|946.4|946.2|96358
1621322100000|2021-05-18 07:15:00|948.2|947.6|948.8|948.4|950.8|950.4|946.8|946.4|369938
1621322400000|2021-05-18 07:20:00|949|948.6|948.8|948.4|949.8|949.4|948.2|948|64432
1621322700000|2021-05-18 07:25:00|948.6|948.2|947|946.4|948.8|948.4|946.8|946.2|81057
1621323000000|2021-05-18 07:30:00|946.8|946.2|945.4|945|947|946.8|945|944.6|131536
1621323300000|2021-05-18 07:35:00|945.6|945.2|942.4|942.2|945.8|945.2|942.4|942.2|47414
1621323600000|2021-05-18 07:40:00|942.6|942.4|942.2|941.8|942.8|942.6|941.6|941.2|66974
1621323900000|2021-05-18 07:45:00|942|941.6|941|940.8|942.2|942|940.2|940|36508
1621324200000|2021-05-18 07:50:00|941.2|940.6|944|943.8|944.2|943.8|940.2|940|84950
1621324500000|2021-05-18 07:55:00|943.8|943.6|945|944.8|945.8|945.4|943.4|943.2|53627
1621324800000|2021-05-18 08:00:00|944.8|944.6|944.8|944.4|945|944.8|943.4|943|64804
1621325100000|2021-05-18 08:05:00|945|944.6|946.2|945.8|946.6|946.2|944.6|944.6|30332
1621325400000|2021-05-18 08:10:00|946|945.6|948.6|948.2|948.8|948.6|945.8|945.4|80482
1621325700000|2021-05-18 08:15:00|948.8|948.4|949|948.6|949.2|949|948|947.6|32505
1621326000000|2021-05-18 08:20:00|948.8|948.4|947.8|947.4|949|948.8|947.4|947|107861
1621326300000|2021-05-18 08:25:00|948|947.6|947.6|947.2|948|947.8|947.2|946.8|41979
1621326600000|2021-05-18 08:30:00|947.8|947.4|945.6|945.4|948|947.6|945.4|945.2|13882
1621326900000|2021-05-18 08:35:00|945.8|945.2|946.4|946.2|946.8|946.6|945.8|945.2|22141
1621327200000|2021-05-18 08:40:00|946.6|946.4|945.2|944.8|946.8|946.4|944.8|944.6|60331
1621327500000|2021-05-18 08:45:00|945|944.6|946|945.6|946.4|946.2|944.8|944.6|92093
1621327800000|2021-05-18 08:50:00|945.8|945.4|945.2|944.8|946.4|946|945.2|944.8|19257
1621328100000|2021-05-18 08:55:00|945.4|945|944.4|944.2|945.4|945.2|944.4|944|30285
1621328400000|2021-05-18 09:00:00|944.6|944.4|944.2|944|945|944.8|944|943.8|64108
1621328700000|2021-05-18 09:05:00|944.4|944.2|943.4|943.2|944.6|944.4|943.2|942.8|93813
1621329000000|2021-05-18 09:10:00|943.6|943.4|943.8|943.4|944.8|944.6|943.6|943.4|57685
1621329300000|2021-05-18 09:15:00|944|943.6|946.2|945.8|946.4|946|943.8|943.6|40545
1621329600000|2021-05-18 09:20:00|946|945.6|945.6|945.4|946|945.8|945.4|945.2|48010
1621329900000|2021-05-18 09:25:00|945.4|945.2|944.4|944|945.6|945.4|943.8|943.6|40412
1621330200000|2021-05-18 09:30:00|944.2|943.8|943.6|943.2|944.4|944.2|943.4|943.2|16944
1621330500000|2021-05-18 09:35:00|943.8|943.4|944.2|944|944.6|944.2|943.2|943|36150
1621330800000|2021-05-18 09:40:00|944|943.8|942.2|942|944|943.8|942|941.6|25196
1621331100000|2021-05-18 09:45:00|942|941.8|942.2|941.8|942.8|942.4|941.6|941.4|33656
1621331400000|2021-05-18 09:50:00|942|941.6|941.8|941.4|942.6|942.4|941.4|941.2|7951
1621331700000|2021-05-18 09:55:00|941.6|941.2|940.8|940.6|941.8|941.4|940.4|940.2|74892
1621332000000|2021-05-18 10:00:00|940.6|940.4|942|941.6|942.4|942|940.6|940.4|25211
1621332300000|2021-05-18 10:05:00|941.8|941.4|941.4|941|941.8|941.6|940.4|940.2|21529
1621332600000|2021-05-18 10:10:00|941.2|941.2|941|940.8|941.6|941.4|941|940.8|28764
1621332900000|2021-05-18 10:15:00|940.8|940.6|941.2|941|941.4|941.2|939.4|939.2|600608
1621333200000|2021-05-18 10:20:00|941|940.8|941.4|941.2|942|941.6|940.8|940.6|44402
1621333500000|2021-05-18 10:25:00|941.2|941|941|940.8|941.4|941.2|940.6|940.2|30601
1621333800000|2021-05-18 10:30:00|941.2|941|942.4|942|942.6|942.4|941|940.8|37857
1621334100000|2021-05-18 10:35:00|942.6|942.2|942.8|942.6|943.2|943|942.2|942|21813
1621334400000|2021-05-18 10:40:00|943|942.8|941.8|941.4|943|942.8|941.6|941.4|25894
1621334700000|2021-05-18 10:45:00|942|941.6|941.4|941|942.6|942.2|941.2|941|15646
1621335000000|2021-05-18 10:50:00|941.2|940.8|941.8|941.6|942|941.8|941|940.6|52152
1621335300000|2021-05-18 10:55:00|942|941.8|942|941.8|942|941.8|941.4|941|24248
1621335600000|2021-05-18 11:00:00|941.8|941.6|941|940.8|942|941.8|940.8|940.6|34516
1621335900000|2021-05-18 11:05:00|941.2|941|940.6|940.2|941.8|941.4|940.6|940.2|20577
1621336200000|2021-05-18 11:10:00|940.8|940.4|940.6|940.2|941|940.8|940.6|940.2|17582
1621336500000|2021-05-18 11:15:00|940.4|940.4|940.2|940|940.4|940.4|939.6|939.2|32601
1621336800000|2021-05-18 11:20:00|940|939.8|939.2|939|941|940.6|939.2|939|79415
1621337100000|2021-05-18 11:25:00|939|938.8|939.2|938.8|939.4|939|937.6|937.4|136454
1621337400000|2021-05-18 11:30:00|939|939|939.6|939.2|940.2|940|939|938.8|19053
1621337700000|2021-05-18 11:35:00|939.8|939.4|937.8|937.6|939.8|939.6|937.2|936.8|65531
1621338000000|2021-05-18 11:40:00|937.6|937.4|937.2|936.8|938.6|938.4|936.4|936.2|26589
1621338300000|2021-05-18 11:45:00|937|936.6|937.2|936.8|937.8|937.6|936.8|936.6|24484
1621338600000|2021-05-18 11:50:00|937.4|937|937.4|937|937.6|937.4|937|936.6|10998
1621338900000|2021-05-18 11:55:00|937.2|936.8|937|936.8|937.4|937.2|936.8|936.4|36289
1621339200000|2021-05-18 12:00:00|936.8|936.6|936.6|936.2|937|936.8|935.8|935.6|31527
1621339500000|2021-05-18 12:05:00|936.8|936.4|937.4|937.2|937.6|937.4|936.6|936.2|14229
1621339800000|2021-05-18 12:10:00|937.2|937|938|937.8|938.4|938|937.2|937|24392
1621340100000|2021-05-18 12:15:00|937.8|937.6|937.4|937|938.2|938|937.2|937|16651
1621340400000|2021-05-18 12:20:00|937.2|936.8|936|935.8|937.2|936.8|935.8|935.6|29978
1621340700000|2021-05-18 12:25:00|936.2|935.6|935.8|935.4|936.2|936|935.2|935|29492
1621341000000|2021-05-18 12:30:00|936|935.6|935.6|935.2|936.2|936|934.8|934.6|66052
1621341300000|2021-05-18 12:35:00|935.8|935.4|935.8|935.6|936.4|936.2|935.4|935.2|20613
1621341600000|2021-05-18 12:40:00|935.6|935.4|935.2|935|935.8|935.6|934.6|934.4|21640
1621341900000|2021-05-18 12:45:00|935.4|935.2|935|934.6|936.4|936|935|934.6|25649
1621342200000|2021-05-18 12:50:00|935.2|934.8|935.8|935.6|936.2|936|935.2|934.8|21844
1621342500000|2021-05-18 12:55:00|935.6|935.4|936.4|936.2|936.6|936.4|935.4|935.2|15697
1621342800000|2021-05-18 13:00:00|936.6|936|935.4|935.2|936.6|936.2|935.4|935.2|26270
1621343100000|2021-05-18 13:05:00|935.2|935|936.4|936.2|936.4|936.2|935|934.8|31557
1621343400000|2021-05-18 13:10:00|936.6|936|937.4|937.2|938.4|938.2|936.6|936|49876
1621343700000|2021-05-18 13:15:00|937.2|937|937.6|937.4|937.8|937.6|937.2|937|40028
1621344000000|2021-05-18 13:20:00|937.8|937.6|936.8|936.6|937.8|937.6|936.8|936.6|18273
1621344300000|2021-05-18 13:25:00|937|936.8|938.2|938|938.2|938|937|936.8|30452
1621344600000|2021-05-18 13:30:00|938.4|938.2|934.8|934.4|940|939.8|934.8|934.4|181532
1621344900000|2021-05-18 13:35:00|935|934.6|939|938.6|939|938.6|934.8|934.4|56087
1621345200000|2021-05-18 13:40:00|939.2|938.8|939.2|939|940|939.6|937.6|937.2|144272
1621345500000|2021-05-18 13:45:00|939.4|939.2|938.8|938.4|940.2|940|937|936.8|84941
1621345800000|2021-05-18 13:50:00|939|938.6|937.8|937.6|939.2|939|937.4|937|69726
1621346100000|2021-05-18 13:55:00|938|937.4|937|936.8|938.4|938.2|936.4|936|80810
1621346400000|2021-05-18 14:00:00|936.8|936.6|935.6|935.2|937.2|936.8|933.6|933.4|117355
1621346700000|2021-05-18 14:05:00|935.4|935|935.8|935.4|936.6|936.4|934.4|934|76481
1621347000000|2021-05-18 14:10:00|936|935.6|936.6|936.4|936.6|936.4|935|934.8|54871
1621347300000|2021-05-18 14:15:00|936.4|936.2|936|935.6|937.2|936.8|935.6|935.4|58626
1621347600000|2021-05-18 14:20:00|936.2|935.8|937.8|937.6|938.4|938.2|936|935.8|98350
1621347900000|2021-05-18 14:25:00|937.6|937.4|938.4|938|938.6|938.4|937.6|937.2|54849
1621348200000|2021-05-18 14:30:00|938.2|937.8|938.2|938|938.2|938|937|936.8|66693
1621348500000|2021-05-18 14:35:00|938|937.8|938.4|938.2|939.8|939.6|937.6|937.4|57413
1621348800000|2021-05-18 14:40:00|938.6|938.4|937.8|937.6|939.4|939.2|937.6|937.4|46627
1621349100000|2021-05-18 14:45:00|938|937.8|939.6|939.2|940|939.8|937.8|937.6|88081
1621349400000|2021-05-18 14:50:00|939.8|939.4|938|937.6|939.8|939.6|937.8|937.4|170059
1621349700000|2021-05-18 14:55:00|938.2|937.8|938|937.8|938.6|938.2|937.8|937.4|163393
1621350000000|2021-05-18 15:00:00|938.2|937.6|936.8|936.6|938.2|938|936.6|936.4|106297
1621350300000|2021-05-18 15:05:00|937|936.4|936|935.8|937.2|937|936|935.8|112079
1621350600000|2021-05-18 15:10:00|936.2|936|936.8|936.4|937.2|937|935.8|935.6|176428
1621350900000|2021-05-18 15:15:00|936.6|936.2|936.6|936.4|937.2|937|936.4|936.2|121066
1621407600000|2021-05-19 07:00:00|930|928|930.8|930|931.2|930.6|927.6|927|249842
1621407900000|2021-05-19 07:05:00|930.6|930.2|933|932.4|933.8|933.2|929.4|928.8|52364
1621408200000|2021-05-19 07:10:00|932.8|932.2|932.8|932.2|934|933.6|931.8|931.4|60500
1621408500000|2021-05-19 07:15:00|932.6|932|934|933.4|934.2|934|930.4|929.8|159943
1621408800000|2021-05-19 07:20:00|933.8|933.2|933.8|933.4|934|933.6|932|931.6|51889
1621409100000|2021-05-19 07:25:00|934|933.6|932.6|932.2|934.2|934|932|931.6|89311
1621409400000|2021-05-19 07:30:00|932.4|932|933|932.8|933|932.8|931.4|931|118752
1621409700000|2021-05-19 07:35:00|933.2|933|935.4|935|935.6|935.4|931.8|931.4|80206
1621410000000|2021-05-19 07:40:00|935.6|935.2|935.8|935.4|936.2|936|934|933.4|35878
1621410300000|2021-05-19 07:45:00|936|935.6|934.8|934.4|936|935.6|934.2|933.8|49704
1621410600000|2021-05-19 07:50:00|934.6|934.2|932.2|931.8|934.6|934.4|932|931.6|36875
1621410900000|2021-05-19 07:55:00|932.4|932|930.8|930.6|932.6|932.2|930|929.6|78851
1621411200000|2021-05-19 08:00:00|930.6|930.4|931.8|931.4|932|931.6|929.8|929.6|41864
1621411500000|2021-05-19 08:05:00|932|931.2|929.8|929.6|932.4|932.2|929.4|929.2|41163
1621411800000|2021-05-19 08:10:00|930|929.4|929.4|929|931.6|931.4|929|928.6|106915
1621412100000|2021-05-19 08:15:00|929.2|929.2|928.4|928|929.4|929.2|928|927.6|71579
1621412400000|2021-05-19 08:20:00|928.2|927.8|929.2|928.8|930|929.8|928|927.6|86993
1621412700000|2021-05-19 08:25:00|929.4|929|928.8|928.6|929.4|929.2|928.2|927.8|31356
1621413000000|2021-05-19 08:30:00|928.6|928.4|928|927.6|929|928.8|927.2|927|66617
1621413300000|2021-05-19 08:35:00|927.8|927.4|928.4|928.2|928.6|928.4|927|926.6|32043
1621413600000|2021-05-19 08:40:00|928.2|928|930.2|930|930.6|930.4|928|927.8|114143
1621413900000|2021-05-19 08:45:00|930|929.8|930.4|930.2|930.6|930.4|929.4|929|38255
1621414200000|2021-05-19 08:50:00|930.6|930|930.4|930.2|930.6|930.2|929.2|928.8|37322
1621414500000|2021-05-19 08:55:00|930.2|930|930.4|930.2|931.2|931|930.2|930|32135
1621414800000|2021-05-19 09:00:00|930.6|930.4|931.2|930.8|931.8|931.6|930.6|930.2|56558
1621415100000|2021-05-19 09:05:00|931|930.6|931|930.6|931|930.8|930.2|929.8|25152
1621415400000|2021-05-19 09:10:00|930.8|930.4|932|931.8|932|931.8|930.4|930.2|61333
1621415700000|2021-05-19 09:15:00|931.8|931.6|933.6|933.4|933.6|933.4|931.6|931.4|32834
1621416000000|2021-05-19 09:20:00|933.4|933.2|933.4|933.2|934.6|934.2|933.2|933|30133
1621416300000|2021-05-19 09:25:00|933.6|933.4|933.4|933.2|934|933.8|933.2|933|12745
1621416600000|2021-05-19 09:30:00|933.6|933.4|933.8|933.6|934.4|934.2|933.6|933.2|26287
1621416900000|2021-05-19 09:35:00|933.6|933.4|934.8|934.4|935.4|935.2|933.6|933.4|39745
1621417200000|2021-05-19 09:40:00|935|934.6|933.4|933.2|935|934.8|933.4|933|20356
1621417500000|2021-05-19 09:45:00|933.6|933.4|932.4|932|933.8|933.4|931.8|931.4|22977
1621417800000|2021-05-19 09:50:00|932.6|932.2|932.6|932.2|933.4|933.2|932.2|932|19637
1621418100000|2021-05-19 09:55:00|932.4|932.4|932.4|932|933.2|933|931.8|931.6|30294
1621418400000|2021-05-19 10:00:00|932.2|932.2|931.8|931.4|932.2|932.2|930.8|930.4|68055
1621418700000|2021-05-19 10:05:00|931.6|931.2|931|930.6|932.2|932|931|930.6|26376
1621419000000|2021-05-19 10:10:00|931.2|930.8|931.8|931.6|932.4|932.2|931.2|930.8|29722
1621419300000|2021-05-19 10:15:00|932|931.8|932.6|932.4|933.2|932.8|931.6|931.4|33879
1621419600000|2021-05-19 10:20:00|932.8|932.6|933|932.6|933.2|933|932.4|932.2|46925
1621419900000|2021-05-19 10:25:00|932.8|932.4|932.4|932|933|932.6|932|931.6|14286
1621420200000|2021-05-19 10:30:00|932.2|932.2|932.4|932.2|933|932.6|931.4|931|42586
1621420500000|2021-05-19 10:35:00|932.6|932.4|932.4|932.2|933.8|933.4|932.2|932|25164
1621420800000|2021-05-19 10:40:00|932.6|932.4|932.4|932.2|932.6|932.4|932.2|932|16317
1621421100000|2021-05-19 10:45:00|932.6|932|932.2|932|933|932.6|932.2|931.8|21461
1621421400000|2021-05-19 10:50:00|932|931.8|932.8|932.6|933.2|932.8|932|931.8|21584
1621421700000|2021-05-19 10:55:00|933|932.8|932.6|932.2|933.4|933.2|932.4|932.2|18590
1621422000000|2021-05-19 11:00:00|932.4|932|931.8|931.6|933.2|933|931.6|931.4|70421
1621422300000|2021-05-19 11:05:00|932|931.8|932|931.8|932.2|932|931.6|931.4|18935
1621422600000|2021-05-19 11:10:00|931.8|931.6|932.6|932.2|933.2|932.8|931.8|931.6|13846
1621422900000|2021-05-19 11:15:00|932.4|932|931|930.6|932.4|932|930.8|930.4|17420
1621423200000|2021-05-19 11:20:00|931.2|930.8|930.4|930|931.2|931|930.2|930|15097
1621423500000|2021-05-19 11:25:00|930.2|930.2|930.6|930.4|930.8|930.6|929.4|929.2|70394
1621423800000|2021-05-19 11:30:00|930.4|930.2|928.6|928.2|930.6|930.4|928.6|928.2|36127
1621424100000|2021-05-19 11:35:00|928.4|928.4|928.4|928|929|928.8|927.6|927.4|193726
1621424400000|2021-05-19 11:40:00|928.2|927.8|928.4|928|928.6|928.4|926.6|926.4|120829
1621424700000|2021-05-19 11:45:00|928.6|928.2|929.8|929.4|930|929.6|928.4|928|58371
1621425000000|2021-05-19 11:50:00|929.6|929.2|929.2|929|930.6|930.2|928.6|928.4|87719
1621425300000|2021-05-19 11:55:00|929|928.8|927|926.6|929.2|928.8|926.8|926.6|22701
1621425600000|2021-05-19 12:00:00|926.8|926.4|927.8|927.4|928|927.6|926.6|926.4|52618
1621425900000|2021-05-19 12:05:00|927.6|927.2|928.2|927.8|928.8|928.4|927.2|927|46424
1621426200000|2021-05-19 12:10:00|928|927.6|928.4|928|928.6|928.4|927.4|927|120344
1621426500000|2021-05-19 12:15:00|928.2|927.8|930.6|930.4|930.6|930.4|928|927.6|62456
1621426800000|2021-05-19 12:20:00|930.8|930.6|930.2|929.8|930.8|930.6|929.6|929.4|56769
1621427100000|2021-05-19 12:25:00|930|929.6|930|929.6|930.4|930|929.6|929.4|32433
1621427400000|2021-05-19 12:30:00|929.8|929.4|927.6|927.4|930|929.8|927.6|927.4|23987
1621427700000|2021-05-19 12:35:00|927.4|927.2|927.2|926.8|928.8|928.6|927|926.8|81076
1621428000000|2021-05-19 12:40:00|927|927|926.2|925.8|927.2|927|926|925.6|66913
1621428300000|2021-05-19 12:45:00|926|926|926.4|926.2|927|926.8|925.4|925.2|177570
1621428600000|2021-05-19 12:50:00|926.2|926|926.2|926|926.4|926.2|925.2|925|274512
1621428900000|2021-05-19 12:55:00|926|925.8|925.2|925|926|925.8|924.2|924|411104
1621429200000|2021-05-19 13:00:00|925|924.8|925.8|925.4|926|925.8|924.2|923.8|305891
1621429500000|2021-05-19 13:05:00|925.6|925.2|925.8|925.4|927|926.8|924.8|924.4|202824
1621429800000|2021-05-19 13:10:00|925.6|925.2|923.8|923.6|925.6|925.2|923.2|923|42314
1621430100000|2021-05-19 13:15:00|924|923.8|924.6|924.2|925.4|925.2|923.2|923|191317
1621430400000|2021-05-19 13:20:00|924.8|924.4|925|924.6|925|924.8|924.2|924|80966
1621430700000|2021-05-19 13:25:00|924.8|924.4|925.4|925.2|925.8|925.6|924.4|924|58589
1621431000000|2021-05-19 13:30:00|925.6|925|928.8|928.4|928.8|928.6|923.4|923|385666
1621431300000|2021-05-19 13:35:00|928.6|928.6|924.6|924.4|928.8|928.6|924|923.6|219305
1621431600000|2021-05-19 13:40:00|924.4|924.2|923.8|923.4|924.6|924.2|921.4|921|431614
1621431900000|2021-05-19 13:45:00|923.6|923.2|922.8|922.6|924.8|924.4|922.2|921.8|116509
1621432200000|2021-05-19 13:50:00|923|922.8|922.8|922.6|923.6|923.4|921.8|921.4|118374
1621432500000|2021-05-19 13:55:00|922.6|922.4|923.2|923|924.8|924.4|922.2|921.8|150947
1621432800000|2021-05-19 14:00:00|923|922.8|919.4|919|923.8|923.4|919.2|919|565113
1621433100000|2021-05-19 14:05:00|919.2|918.8|919.2|918.8|920.4|920.2|918.4|918.2|393099
1621433400000|2021-05-19 14:10:00|919|918.6|920.2|920|920.6|920.4|918.4|918.2|200089
1621433700000|2021-05-19 14:15:00|920|919.8|921.6|921.2|921.8|921.6|918.4|918.2|198535
1621434000000|2021-05-19 14:20:00|921.4|921.4|921.6|921.4|922.8|922.6|920.8|920.6|92833
1621434300000|2021-05-19 14:25:00|921.8|921.6|925.2|925|925.4|925.2|921.8|921.6|108560
1621434600000|2021-05-19 14:30:00|925|924.8|923.2|923|925.4|925|922|921.8|104942
1621434900000|2021-05-19 14:35:00|923.4|922.8|920.4|920|923.4|923.2|920.4|920|107717
1621435200000|2021-05-19 14:40:00|920.2|920.2|923|922.6|923.4|923|920|919.8|217669
1621435500000|2021-05-19 14:45:00|923.2|922.8|922.8|922.6|923.4|923.2|922|921.6|150540
1621435800000|2021-05-19 14:50:00|922.6|922.4|924.2|924|924.6|924.4|922.4|922.2|112792
1621436100000|2021-05-19 14:55:00|924.4|924.2|925.2|924.8|925.8|925.6|924|923.8|113655
1621436400000|2021-05-19 15:00:00|925|925|925.2|925|925.6|925.4|924.6|924.4|98917
1621436700000|2021-05-19 15:05:00|925.4|925.2|927.6|927.4|928|927.8|925|924.8|111327
1621437000000|2021-05-19 15:10:00|927.4|927.2|927.8|927.6|928.2|928|927.2|927|115273
1621437300000|2021-05-19 15:15:00|927.6|927.4|927.4|927.2|928.2|928|927|926.8|198171
1621494000000|2021-05-20 07:00:00|940.8|936|938.6|938|941|940.4|937.8|936|73180
1621494300000|2021-05-20 07:05:00|938.8|938.2|940|939.6|941.8|941.4|938.8|938|81037
1621494600000|2021-05-20 07:10:00|939.8|939.4|941.2|940.8|941.2|940.8|939.2|939|71223
1621494900000|2021-05-20 07:15:00|941|940.6|943.2|942.8|944|943.4|940.4|940.2|310775
1621495200000|2021-05-20 07:20:00|943.4|943|941.4|941|944.6|944|941|940.8|153602
1621495500000|2021-05-20 07:25:00|941.6|941.2|942.6|942.2|943.2|943|941|940.6|110643
1621495800000|2021-05-20 07:30:00|942.4|942.4|941.4|941|943.6|943.4|940.6|940.4|157694
1621496100000|2021-05-20 07:35:00|941.2|940.8|939.8|939.4|941.4|941.2|939|938.6|114696
1621496400000|2021-05-20 07:40:00|940|939.6|936|935.8|940|939.8|936|935.6|84225
1621496700000|2021-05-20 07:45:00|936.2|936|935.6|935|937.2|936.8|935.2|935|95887
1621497000000|2021-05-20 07:50:00|935.8|935.2|936.4|936.2|936.8|936.6|934.6|934.4|153071
1621497300000|2021-05-20 07:55:00|936.2|936|938.4|938|939|938.8|936|935.6|255920
1621497600000|2021-05-20 08:00:00|938.2|937.8|937.2|936.8|938.6|938.4|936.8|936.4|109520
1621497900000|2021-05-20 08:05:00|937.4|937|936.4|936.2|938|937.8|936.2|936|60161
1621498200000|2021-05-20 08:10:00|936.2|936|936.4|936.2|936.8|936.4|935.6|935.4|63667
1621498500000|2021-05-20 08:15:00|936.2|936|938|937.8|938.8|938.6|936.2|935.8|90328
1621498800000|2021-05-20 08:20:00|937.8|937.6|937.4|937.2|938.2|938|937|936.8|68987
1621499100000|2021-05-20 08:25:00|937.6|937.4|939.2|938.8|939.4|939.2|937.4|937.2|51800
1621499400000|2021-05-20 08:30:00|939|938.6|939|938.6|939.8|939.6|938.4|938|58678
1621499700000|2021-05-20 08:35:00|938.8|938.8|939|938.8|939.4|939.2|937.6|937.4|87457
1621500000000|2021-05-20 08:40:00|939.2|939|938.4|938|939.6|939.4|938|937.6|123815
1621500300000|2021-05-20 08:45:00|938.6|938.2|938.2|937.8|939|938.8|937.8|937.6|64354
1621500600000|2021-05-20 08:50:00|938|938|936.2|935.8|938.2|938|935.8|935.4|53783
1621500900000|2021-05-20 08:55:00|936.4|936|936.2|936|936.6|936.2|935|934.8|36359
1621501200000|2021-05-20 09:00:00|936|935.8|936.4|936.2|936.8|936.6|935.8|935.4|52602
1621501500000|2021-05-20 09:05:00|936.6|936.4|938.4|938|938.4|938.2|936.6|936.4|32292
1621501800000|2021-05-20 09:10:00|938.2|938.2|937.4|937|938.4|938.2|937.4|937|7203
1621502100000|2021-05-20 09:15:00|937.6|937.2|936.2|936|937.6|937.4|936|935.6|24607
1621502400000|2021-05-20 09:20:00|936|935.8|933.2|932.8|936|935.8|933|932.6|57590
1621502700000|2021-05-20 09:25:00|933.4|933|935|934.8|935|934.8|933.2|932.8|69704
1621503000000|2021-05-20 09:30:00|935.2|935|935|934.6|935.6|935.2|934.4|934.2|73064
1621503300000|2021-05-20 09:35:00|934.8|934.8|934|933.8|935.4|935.2|933.8|933.6|42340
1621503600000|2021-05-20 09:40:00|934.2|933.6|935.4|935|935.4|935.2|934|933.6|15159
1621503900000|2021-05-20 09:45:00|935.2|935.2|938|937.6|938|937.8|935.2|935.2|44645
1621504200000|2021-05-20 09:50:00|938.2|937.8|938.4|938.2|938.4|938.2|937.6|937.2|29216
1621504500000|2021-05-20 09:55:00|938.2|938|937.8|937.6|938.2|938|937.6|937.2|43082
1621504800000|2021-05-20 10:00:00|937.6|937.4|937|936.6|937.6|937.4|936.8|936.6|22688
1621505100000|2021-05-20 10:05:00|937.2|936.8|938.2|937.8|938.2|938|937.2|936.8|10692
1621505400000|2021-05-20 10:10:00|938|937.6|937.6|937.4|938|937.8|937.4|937|21346
1621505700000|2021-05-20 10:15:00|937.4|937.2|937.2|936.8|937.4|937.2|936.4|936.2|21978
1621506000000|2021-05-20 10:20:00|937|936.6|938.4|938.2|938.4|938.2|937|936.6|30229
1621506300000|2021-05-20 10:25:00|938.6|938.4|937.4|937|938.6|938.4|936.6|936.2|55507
1621506600000|2021-05-20 10:30:00|937.2|936.8|937.4|937|937.4|937.2|936.8|936.6|5079
1621506900000|2021-05-20 10:35:00|937.2|936.8|936.4|936|937.2|937|935.4|935.2|71132
1621507200000|2021-05-20 10:40:00|936.6|936.2|936.2|935.8|936.8|936.6|936|935.6|12750
1621507500000|2021-05-20 10:45:00|936|935.6|936.6|936.2|936.6|936.4|935.8|935.6|22110
1621507800000|2021-05-20 10:50:00|936.4|936|937.2|937|937.2|937|936|935.6|38095
1621508100000|2021-05-20 10:55:00|937.4|936.8|936.6|936.2|937.6|937.4|936.2|935.8|15849
1621508400000|2021-05-20 11:00:00|936.4|936.4|936.6|936.4|936.8|936.6|935.6|935.4|21783
1621508700000|2021-05-20 11:05:00|936.4|936.2|933.6|933.4|936.4|936.2|933.6|933.4|51554
1621509000000|2021-05-20 11:10:00|933.8|933.6|934|933.6|934.2|934|933.6|933.2|29295
1621509300000|2021-05-20 11:15:00|934.2|933.8|936|935.6|936.4|936|934|933.8|39120
1621509600000|2021-05-20 11:20:00|936.2|935.8|935.6|935.2|936.2|936|935.2|934.8|28314
1621509900000|2021-05-20 11:25:00|935.4|935.4|935.8|935.4|936.2|936|935.4|935|20152
1621510200000|2021-05-20 11:30:00|936|935.6|936.2|936|936.6|936.2|935.8|935.4|8980
1621510500000|2021-05-20 11:35:00|936.4|936.2|936.2|935.8|936.4|936.2|935.6|935.4|13013
1621510800000|2021-05-20 11:40:00|936|935.6|937|936.6|937.6|937.2|936|935.6|46258
1621511100000|2021-05-20 11:45:00|936.8|936.8|936.8|936.6|937|936.8|936.2|935.8|10153
1621511400000|2021-05-20 11:50:00|937|936.8|937.4|937|937.6|937.4|936.8|936.8|43236
1621511700000|2021-05-20 11:55:00|937.2|936.8|936.6|936.2|937.4|937|936.4|936|44822
1621512000000|2021-05-20 12:00:00|936.8|936.4|936|935.8|937|936.8|935.8|935.6|58532
1621512300000|2021-05-20 12:05:00|936.2|936|936.4|936.2|936.4|936.2|935.4|935.2|51708
1621512600000|2021-05-20 12:10:00|936.2|936|936.6|936.4|936.8|936.4|936|935.8|17009
1621512900000|2021-05-20 12:15:00|936.4|936.2|935.4|935|936.6|936.4|935|934.8|63647
1621513200000|2021-05-20 12:20:00|935.6|935.2|935.8|935.6|935.8|935.6|935.2|935|19177
1621513500000|2021-05-20 12:25:00|936|935.4|936.4|936|936.6|936.4|935.8|935.4|20584
1621513800000|2021-05-20 12:30:00|936.6|936.2|937.4|937|937.4|937|935.8|935.4|39775
1621514100000|2021-05-20 12:35:00|937.6|937.2|938.8|938.6|939|938.8|937.6|937.2|39643
1621514400000|2021-05-20 12:40:00|938.6|938.4|937.6|937.4|938.8|938.4|937.4|937|96873
1621514700000|2021-05-20 12:45:00|937.8|937.2|938.2|937.8|938.6|938.2|937|936.8|70008
1621515000000|2021-05-20 12:50:00|938|937.6|938.4|938|939.4|939.2|937.6|937.4|69744
1621515300000|2021-05-20 12:55:00|938.2|938.2|938.8|938.4|939.4|939|938.2|938|52095
1621515600000|2021-05-20 13:00:00|939|938.6|937.2|937|939.2|938.8|936.6|936.2|24123
1621515900000|2021-05-20 13:05:00|937.4|937.2|937.8|937.4|938.2|938|937.2|937|29252
1621516200000|2021-05-20 13:10:00|937.6|937.2|938|937.8|938.4|938.2|937.2|937|23478
1621516500000|2021-05-20 13:15:00|938.2|938|936.8|936.6|938.2|938|936.8|936.4|29591
1621516800000|2021-05-20 13:20:00|936.6|936.4|936.6|936.4|937.4|937|936.4|936|16889
1621517100000|2021-05-20 13:25:00|936.4|936.2|938.2|938|938.6|938.4|936.4|936.2|62622
1621517400000|2021-05-20 13:30:00|938|937.8|936|935.6|938|937.8|935.8|935.6|262133
1621517700000|2021-05-20 13:35:00|936.2|935.8|933.8|933.4|936.8|936.6|933.6|933.4|108819
1621518000000|2021-05-20 13:40:00|933.6|933.6|936|935.6|936.2|935.8|933.6|933.6|81112
1621518300000|2021-05-20 13:45:00|936.2|935.8|938.2|938|939|938.6|935.8|935.6|169832
1621518600000|2021-05-20 13:50:00|938.4|938.2|938.6|938.2|939.6|939.2|937.4|937|278237
1621518900000|2021-05-20 13:55:00|938.8|938.4|940.4|940.2|941.8|941.4|938.6|938.4|137921
1621519200000|2021-05-20 14:00:00|940.6|940.4|942|941.8|942.2|942|940.4|940.2|151938
1621519500000|2021-05-20 14:05:00|941.8|941.6|942.4|942|943.4|943.2|941.4|941|352022
1621519800000|2021-05-20 14:10:00|942.6|942.2|944|943.8|944.4|944.2|942.6|942.2|179442
1621520100000|2021-05-20 14:15:00|943.8|943.6|944.4|944|945.4|945.2|943|942.8|625158
1621520400000|2021-05-20 14:20:00|944.6|944.2|947|946.6|947|946.8|944.6|944.2|195147
1621520700000|2021-05-20 14:25:00|947.2|946.8|948|947.6|948|947.8|947|946.6|164668
1621521000000|2021-05-20 14:30:00|947.8|947.4|948|947.8|949|948.8|947.2|947|210003
1621521300000|2021-05-20 14:35:00|947.8|947.6|948|947.8|948.6|948.4|946.2|945.8|264558
1621521600000|2021-05-20 14:40:00|948.2|948|949.4|949.2|949.4|949.2|947.6|947.4|170249
1621521900000|2021-05-20 14:45:00|949.6|949.4|949.2|948.8|951|950.6|949|948.8|317428
1621522200000|2021-05-20 14:50:00|949|948.6|949|948.6|949.8|949.6|948.4|948|153647
1621522500000|2021-05-20 14:55:00|949.2|948.8|949.2|949|949.6|949.4|948.4|948.2|123569
1621522800000|2021-05-20 15:00:00|949.4|949.2|950.2|949.8|950.4|950.2|949.4|949.2|167372
1621523100000|2021-05-20 15:05:00|950|950|948.4|948.2|950.4|950.2|948.2|948|515809
1621523400000|2021-05-20 15:10:00|948.2|948|950|949.8|950|949.8|948|947.8|561319
1621523700000|2021-05-20 15:15:00|949.8|949.6|950.6|950.2|950.6|950.4|949|948.8|620586
1621580400000|2021-05-21 07:00:00|963.8|961.2|965.8|964.8|968.8|968|962|961.2|295201
1621580700000|2021-05-21 07:05:00|965.6|964.6|963|962.4|965.6|964.8|961.6|961.4|219847
1621581000000|2021-05-21 07:10:00|962.8|962.2|961|960.8|962.8|962.2|961|960.4|193549
1621581300000|2021-05-21 07:15:00|961.2|961|964|963.6|964|963.6|961.2|961|256135
1621581600000|2021-05-21 07:20:00|964.2|963.8|964|963.8|966|965.6|963.2|963|277767
1621581900000|2021-05-21 07:25:00|964.2|964|962.6|962.2|964.8|964.6|962.4|962|210233
1621582200000|2021-05-21 07:30:00|962.4|962|959.8|959.4|962.4|962.2|959|958.6|282632
1621582500000|2021-05-21 07:35:00|959.6|959.2|958|957.8|959.8|959.4|958|957.8|166993
1621582800000|2021-05-21 07:40:00|957.8|957.6|956.6|956|958.2|958|956.2|956|175989
1621583100000|2021-05-21 07:45:00|956.8|956.2|955|954.8|957|956.8|954.8|954.2|252890
1621583400000|2021-05-21 07:50:00|954.8|954.6|954.8|954.4|955.8|955.6|954.2|954|226545
1621583700000|2021-05-21 07:55:00|954.6|954.2|953.4|953.2|956.2|955.8|953.4|953|208373
1621584000000|2021-05-21 08:00:00|953.6|953.4|952.8|952.4|954.4|954.2|952.4|952|131858
1621584300000|2021-05-21 08:05:00|952.6|952.6|953.6|953.2|953.6|953.2|951.6|951.2|284817
1621584600000|2021-05-21 08:10:00|953.4|953|952.8|952.4|953.6|953|951.6|951.4|88629
1621584900000|2021-05-21 08:15:00|952.6|952.2|952.4|952|952.8|952.4|951.8|951.6|24146
1621585200000|2021-05-21 08:20:00|952.2|951.8|950.4|950.2|952.2|952|950|949.6|60369
1621585500000|2021-05-21 08:25:00|950.6|950.4|949.8|949.4|951|950.8|949.6|949.2|40187
1621585800000|2021-05-21 08:30:00|950|949.6|949.6|949.2|950.4|950.2|949.4|949.2|45357
1621586100000|2021-05-21 08:35:00|949.8|949.4|949|948.6|950|949.8|949|948.6|31715
1621586400000|2021-05-21 08:40:00|949.2|948.8|949.6|949.4|950|949.6|949.2|948.8|22911
1621586700000|2021-05-21 08:45:00|949.4|949.2|949.2|948.8|950|949.8|949|948.8|30869
1621587000000|2021-05-21 08:50:00|949|949|947.4|947.2|949.2|949|947.4|947.2|56439
1621587300000|2021-05-21 08:55:00|947.6|947.4|948|947.6|949|948.6|946.8|946.4|45382
1621587600000|2021-05-21 09:00:00|948.2|947.8|949.8|949.4|950|949.6|947.8|947.6|33460
1621587900000|2021-05-21 09:05:00|950|949.6|949.2|949|950|949.8|949.2|948.8|85552
1621588200000|2021-05-21 09:10:00|949.4|949.2|949.6|949.4|950|949.8|948.6|948.4|60781
1621588500000|2021-05-21 09:15:00|949.4|949.2|949|948.6|949.8|949.4|948|947.8|22620
1621588800000|2021-05-21 09:20:00|948.8|948.4|948.6|948.4|949|948.8|948|947.8|38360
1621589100000|2021-05-21 09:25:00|948.4|948.2|948.8|948.4|949|948.8|948.4|948.2|22219
1621589400000|2021-05-21 09:30:00|948.6|948.2|946.6|946.2|948.8|948.4|946.2|946|114387
1621589700000|2021-05-21 09:35:00|946.4|946.4|947|946.8|947.4|947|946.4|946.2|48230
1621590000000|2021-05-21 09:40:00|947.2|947|948|947.8|948.6|948.4|947|946.6|50759
1621590300000|2021-05-21 09:45:00|947.8|947.6|947.8|947.6|948.4|948|947.4|947|46840
1621590600000|2021-05-21 09:50:00|948|947.8|949.2|949|949.8|949.6|948|947.8|195406
1621590900000|2021-05-21 09:55:00|949.4|949.2|949|948.6|949.6|949.2|948.6|948.4|115937
1621591200000|2021-05-21 10:00:00|949.2|948.8|949|948.8|949.2|948.8|948.2|948|59242
1621591500000|2021-05-21 10:05:00|949.2|949|950.8|950.6|951.6|951.4|949|948.8|155792
1621591800000|2021-05-21 10:10:00|950.6|950.4|950.8|950.4|951|950.6|949.4|949.2|77134
1621592100000|2021-05-21 10:15:00|951|950.6|952.4|952|952.4|952|950.8|950.4|44219
1621592400000|2021-05-21 10:20:00|952.2|952.2|952.6|952.4|953|952.8|952.2|952.2|80178
1621592700000|2021-05-21 10:25:00|952.4|952.2|952.4|952|952.8|952.6|952.2|952|25542
1621593000000|2021-05-21 10:30:00|952.2|952.2|951.2|951|952.4|952.2|951.2|951|62954
1621593300000|2021-05-21 10:35:00|951|950.8|951|950.8|951.6|951.2|950.8|950.6|39601
1621593600000|2021-05-21 10:40:00|951.2|950.6|950.6|950.2|951.2|950.6|950.2|950|62227
1621593900000|2021-05-21 10:45:00|950.8|950.4|950.6|950.4|951|950.8|950.2|950|35947
1621594200000|2021-05-21 10:50:00|950.8|950.6|950.2|949.8|951.2|951|950|949.8|21114
1621594500000|2021-05-21 10:55:00|950|950|949.6|949.2|950.2|950|949.2|949|32691
1621594800000|2021-05-21 11:00:00|949.4|949.4|949.8|949.6|950.2|950|949.4|949.2|36252
1621595100000|2021-05-21 11:05:00|950|949.8|950.4|950|950.4|950.2|950|949.6|13270
1621595400000|2021-05-21 11:10:00|950.2|950.2|949.4|949|950.2|950.2|949.2|949|42495
1621595700000|2021-05-21 11:15:00|949.6|949.2|949.6|949.4|950|949.8|949.4|949.2|32699
1621596000000|2021-05-21 11:20:00|949.4|949.2|950.8|950.6|951|950.8|949.2|949|47055
1621596300000|2021-05-21 11:25:00|951|950.8|951.6|951.2|952|951.8|950.6|950.4|18599
1621596600000|2021-05-21 11:30:00|951.4|951.4|951.8|951.4|952.2|951.8|951.4|951.2|30253
1621596900000|2021-05-21 11:35:00|951.6|951.6|951.6|951.2|952|951.8|951.4|951.2|13748
1621597200000|2021-05-21 11:40:00|951.4|951.4|952.8|952.6|953|952.8|951.4|951.4|68161
1621597500000|2021-05-21 11:45:00|953|952.4|952.2|952|953|952.8|951.8|951.4|25591
1621597800000|2021-05-21 11:50:00|952.4|952.2|953|952.8|953|952.8|952.2|952|45424
1621598100000|2021-05-21 11:55:00|953.2|953|954.8|954.4|955|954.6|952.6|952.4|138610
1621598400000|2021-05-21 12:00:00|954.6|954.2|954.4|954|954.8|954.2|954|953.8|35129
1621598700000|2021-05-21 12:05:00|954.2|953.8|955|954.6|955|954.8|954.2|953.8|15166
1621599000000|2021-05-21 12:10:00|954.8|954.8|955.8|955.6|955.8|955.6|954.8|954.6|45906
1621599300000|2021-05-21 12:15:00|955.6|955.4|955.8|955.4|956.4|956|955.4|955|81855
1621599600000|2021-05-21 12:20:00|956|955.6|955|954.6|956.2|956|954.8|954.6|32537
1621599900000|2021-05-21 12:25:00|954.8|954.8|955|954.6|955|954.8|954.8|954.6|38414
1621600200000|2021-05-21 12:30:00|954.8|954.8|954.6|954.2|955|954.8|954.4|954.2|85705
1621600500000|2021-05-21 12:35:00|954.4|954.4|954.4|954|954.8|954.6|954.2|954|42261
1621600800000|2021-05-21 12:40:00|954.2|953.8|954.2|954|954.4|954.2|953.8|953.6|58250
1621601100000|2021-05-21 12:45:00|954|953.8|954.8|954.6|954.8|954.6|953.8|953.6|59533
1621601400000|2021-05-21 12:50:00|955|954.8|955.6|955.2|955.6|955.2|954.2|954|55743
1621601700000|2021-05-21 12:55:00|955.4|955.4|955.4|955.2|955.4|955.4|955|954.8|36661
1621602000000|2021-05-21 13:00:00|955.2|955|954.2|953.8|955.4|955.2|954|953.8|43938
1621602300000|2021-05-21 13:05:00|954.4|954|953.6|953.4|954.8|954.4|953|952.8|94650
1621602600000|2021-05-21 13:10:00|953.8|953.6|954|953.8|954.2|954|953.4|953.2|75333
1621602900000|2021-05-21 13:15:00|953.8|953.6|952.8|952.4|954.4|954.2|952.6|952.4|35212
1621603200000|2021-05-21 13:20:00|953|952.6|953.6|953.4|953.6|953.4|952.8|952.4|51243
1621603500000|2021-05-21 13:25:00|953.8|953.6|954.8|954.6|954.8|954.6|953.4|953.2|87067
1621603800000|2021-05-21 13:30:00|954.6|954.4|955.8|955.4|956.6|956.4|954.6|954.2|211844
1621604100000|2021-05-21 13:35:00|955.6|955.2|954.8|954.6|956.4|956|954.4|954.2|96358
1621604400000|2021-05-21 13:40:00|955|954.4|955|954.6|956.2|956|954.8|954.4|94642
1621604700000|2021-05-21 13:45:00|955.2|954.8|955.8|955.4|956.6|956.4|955|954.6|154458
1621605000000|2021-05-21 13:50:00|955.6|955.6|957.8|957.4|958.4|958.2|955.6|955.4|197289
1621605300000|2021-05-21 13:55:00|958|957.6|957.6|957.2|958.2|958|957.2|956.6|150757
1621605600000|2021-05-21 14:00:00|957.4|957|957.6|957.2|958.4|958.2|956.8|956.4|304250
1621605900000|2021-05-21 14:05:00|957.8|957.4|960|959.4|960.2|960|957.4|957.2|252712
1621606200000|2021-05-21 14:10:00|959.8|959.6|957.6|957.2|960|959.8|957.4|957|97286
1621606500000|2021-05-21 14:15:00|957.4|957|957|956.6|958|957.8|956.4|956.2|98375
1621606800000|2021-05-21 14:20:00|957.2|956.8|957.2|957|958|957.6|956.2|956|137255
1621607100000|2021-05-21 14:25:00|957.4|957.2|957.4|957.2|958.4|958.2|956.6|956.4|122302
1621607400000|2021-05-21 14:30:00|957.2|957|959|958.6|959|958.8|957.2|957|104061
1621607700000|2021-05-21 14:35:00|958.8|958.8|957.6|957.4|959.2|959|957.4|957.2|78826
1621608000000|2021-05-21 14:40:00|957.8|957.6|956.2|956|957.8|957.6|956|955.8|152831
1621608300000|2021-05-21 14:45:00|956.4|956.2|956.4|956.2|956.8|956.6|955.8|955.4|136114
1621608600000|2021-05-21 14:50:00|956.2|956|956.8|956.4|957.6|957.4|956.2|955.8|103899
1621608900000|2021-05-21 14:55:00|957|956.6|957.2|957|958|957.8|956.8|956.6|88402
1621609200000|2021-05-21 15:00:00|957.4|957.2|957.2|957|957.6|957.4|957|956.8|137162
1621609500000|2021-05-21 15:05:00|957.4|957.2|958.2|957.8|959.4|959.2|957.2|957|230123
1621609800000|2021-05-21 15:10:00|958.4|958|957.4|957|959.2|959|956.8|956.6|546238
1621610100000|2021-05-21 15:15:00|957.2|956.8|958.4|958|958.4|958.2|956.8|956.6|138977
1621926000000|2021-05-25 07:00:00|963.8|957.2|961.6|960.6|965|964.2|960.8|957.2|148934
1621926300000|2021-05-25 07:05:00|961.4|960.8|958|957.8|962.8|962.2|958|957.6|83701
1621926600000|2021-05-25 07:10:00|958.2|958|958.4|957.8|959|958.6|957.6|957|66141
1621926900000|2021-05-25 07:15:00|958.6|958|960.4|959.8|960.4|960.2|958.6|958|79521
1621927200000|2021-05-25 07:20:00|960.2|959.6|958.4|958|960.4|960.2|958.2|957.6|50251
1621927500000|2021-05-25 07:25:00|958.6|958.2|954.4|954|958.6|958.2|954.2|954|55882
1621927800000|2021-05-25 07:30:00|954.2|954.2|956.8|956.4|957.2|957|954.2|954|149887
1621928100000|2021-05-25 07:35:00|956.6|956.2|957.8|957.6|957.8|957.6|956.4|955.8|58883
1621928400000|2021-05-25 07:40:00|958|957.8|958.6|958.2|958.6|958.4|957|956.6|125894
1621928700000|2021-05-25 07:45:00|958.8|958.4|959.4|959|960.8|960.6|958.6|958.4|254546
1621929000000|2021-05-25 07:50:00|959.2|958.8|958.2|957.8|959.4|959|958|957.6|45671
1621929300000|2021-05-25 07:55:00|958|958|958|957.6|958.8|958.4|957.4|957.2|50227
1621929600000|2021-05-25 08:00:00|958.2|957.8|958.8|958.4|958.8|958.6|957.8|957.6|52534
1621929900000|2021-05-25 08:05:00|958.6|958.2|960.8|960.6|961|960.8|958.4|958|81794
1621930200000|2021-05-25 08:10:00|961|960.8|961.8|961.4|962.4|962|960.6|960.4|107067
1621930500000|2021-05-25 08:15:00|962|961.6|962|961.6|962.6|962.4|961.6|961.4|46864
1621930800000|2021-05-25 08:20:00|961.8|961.4|962.6|962.4|962.6|962.4|961.2|961|70400
1621931100000|2021-05-25 08:25:00|962.8|962.6|963.4|963.2|963.4|963.2|962.2|961.8|61745
1621931400000|2021-05-25 08:30:00|963.6|963.4|964.6|964.4|965.4|965.2|963.6|963.2|124929
1621931700000|2021-05-25 08:35:00|964.8|964.6|964|963.6|964.8|964.6|963.8|963.6|64422
1621932000000|2021-05-25 08:40:00|964.2|963.8|964|963.8|964.4|964.2|963.6|963.4|58334
1621932300000|2021-05-25 08:45:00|963.8|963.6|964.4|964.2|964.8|964.6|963.8|963.6|111777
1621932600000|2021-05-25 08:50:00|964.2|964|964.4|964.2|964.4|964.2|963.6|963.4|73660
1621932900000|2021-05-25 08:55:00|964.6|964.4|964|963.6|965|964.8|963.8|963.6|65431
1621933200000|2021-05-25 09:00:00|963.8|963.8|964|963.8|964.2|964|963.2|962.8|59711
1621933500000|2021-05-25 09:05:00|964.2|964|963.4|963|964.2|964|963|962.8|48479
1621933800000|2021-05-25 09:10:00|963.2|962.8|963.8|963.6|964|963.8|963|962.8|41700
1621934100000|2021-05-25 09:15:00|963.6|963.4|964.4|964.2|964.4|964.2|963.4|963.2|57303
1621934400000|2021-05-25 09:20:00|964.2|964|964.4|964.2|965.2|965|964|963.8|240195
1621934700000|2021-05-25 09:25:00|964.6|964.4|964.6|964.4|965.6|965.4|964.4|964.2|151682
1621935000000|2021-05-25 09:30:00|964.8|964.6|964.8|964.4|965.4|965.2|964.6|964.4|70882
1621935300000|2021-05-25 09:35:00|965|964.6|966|965.6|966.2|966|965|964.4|90205
1621935600000|2021-05-25 09:40:00|965.8|965.8|966.2|965.8|966.4|966.2|965.6|965.4|95290
1621935900000|2021-05-25 09:45:00|966|966|965.6|965.2|966.2|966|965|964.6|43970
1621936200000|2021-05-25 09:50:00|965.4|965.4|965.8|965.4|965.8|965.6|965.2|965|29886
1621936500000|2021-05-25 09:55:00|965.6|965.6|966.6|966.4|966.6|966.4|965.6|965.4|48209
1621936800000|2021-05-25 10:00:00|966.8|966.6|965.6|965.4|967|966.8|965.4|965.2|80200
1621937100000|2021-05-25 10:05:00|965.4|965.2|965.2|965|965.6|965.4|965|964.8|48206
1621937400000|2021-05-25 10:10:00|965|964.8|963|962.8|965.2|964.8|963|962.8|70961
1621937700000|2021-05-25 10:15:00|963.2|963|963.4|963|963.6|963.4|963|962.8|73368
1621938000000|2021-05-25 10:20:00|963.6|963.2|964.6|964.2|964.6|964.4|963.6|963.2|53184
1621938300000|2021-05-25 10:25:00|964.4|964|964.6|964.2|964.6|964.4|964.2|963.8|35969
1621938600000|2021-05-25 10:30:00|964.4|964.4|964.8|964.6|965|964.8|964.4|964.4|25236
1621938900000|2021-05-25 10:35:00|965|964.8|966|965.6|967|966.8|964.8|964.6|107872
1621939200000|2021-05-25 10:40:00|965.8|965.8|966|965.8|966.6|966.4|965.8|965.6|120401
1621939500000|2021-05-25 10:45:00|965.8|965.6|966|965.8|966.4|966.2|965.4|965.2|85745
1621939800000|2021-05-25 10:50:00|965.8|965.6|965.6|965.4|965.8|965.8|965|964.6|51782
1621940100000|2021-05-25 10:55:00|965.4|965.2|964.4|964.2|965.4|965.2|964.2|963.8|48407
1621940400000|2021-05-25 11:00:00|964.6|964.4|964.8|964.6|965.2|965|964.4|964.2|50103
1621940700000|2021-05-25 11:05:00|965|964.8|965.6|965.2|965.6|965.4|964.8|964.4|32435
1621941000000|2021-05-25 11:10:00|965.4|965|966.6|966.2|966.6|966.4|965|964.8|81271
1621941300000|2021-05-25 11:15:00|966.4|966|966.8|966.6|966.8|966.6|966|965.8|70759
1621941600000|2021-05-25 11:20:00|966.6|966.4|967.8|967.4|968|967.8|966.6|966.4|308145
1621941900000|2021-05-25 11:25:00|968|967.6|968|967.8|968.8|968.6|968|967.6|130659
1621942200000|2021-05-25 11:30:00|967.8|967.6|967.8|967.6|968.2|968|967.4|967.2|92495
1621942500000|2021-05-25 11:35:00|968|967.8|969|968.8|969.4|969.2|968|967.6|75358
1621942800000|2021-05-25 11:40:00|969.2|969|969.8|969.6|970|969.8|969|968.8|142756
1621943100000|2021-05-25 11:45:00|969.6|969.4|969.2|969|969.8|969.6|969.2|969|80954
1621943400000|2021-05-25 11:50:00|969|968.8|969.4|969.2|969.4|969.2|968.6|968.2|40982
1621943700000|2021-05-25 11:55:00|969.2|969|969.4|969.2|969.6|969.4|969.2|969|64463
1621944000000|2021-05-25 12:00:00|969.6|969.4|970.4|970|971|970.8|969.4|969.2|255143
1621944300000|2021-05-25 12:05:00|970.6|970.2|971|970.8|971.8|971.6|970.4|970|165339
1621944600000|2021-05-25 12:10:00|970.8|970.6|971.4|971.2|971.4|971.2|970.6|970.2|86759
1621944900000|2021-05-25 12:15:00|971.2|971|972.2|972|972.2|972|971.2|971|55690
1621945200000|2021-05-25 12:20:00|972.4|972.2|971.8|971.4|972.4|972.2|971.4|971|72501
1621945500000|2021-05-25 12:25:00|971.6|971.2|970|969.8|971.6|971.2|970|969.8|142657
1621945800000|2021-05-25 12:30:00|969.8|969.6|969.4|969.2|970|969.6|969.2|969|23405
1621946100000|2021-05-25 12:35:00|969.6|969.4|969.8|969.6|970|969.8|969.4|969.2|107434
1621946400000|2021-05-25 12:40:00|970|969.8|969.8|969.4|970.4|970.2|969.4|969|125896
1621946700000|2021-05-25 12:45:00|969.6|968.8|969.6|969.4|970|969.8|969|968.8|116716
1621947000000|2021-05-25 12:50:00|969.8|969.6|967.6|967.4|969.8|969.6|967.4|967.2|38803
1621947300000|2021-05-25 12:55:00|967.8|967.6|969.2|968.8|969.2|968.8|967.8|967.6|53359
1621947600000|2021-05-25 13:00:00|969|969|969|968.6|969.6|969.4|968.8|968.6|37706
1621947900000|2021-05-25 13:05:00|968.8|968.8|968.6|968.2|969|968.8|968.4|968|50494
1621948200000|2021-05-25 13:10:00|968.4|968.4|968.4|968.2|968.8|968.6|968.2|968|52347
1621948500000|2021-05-25 13:15:00|968.6|968.4|968.4|968|968.6|968.4|967.2|967|61339
1621948800000|2021-05-25 13:20:00|968.2|968.2|969|968.8|969.2|969|968.2|968|47918
1621949100000|2021-05-25 13:25:00|969.2|969|969.6|969.4|969.6|969.4|968.6|968.4|60562
1621949400000|2021-05-25 13:30:00|969.8|969.6|971|970.8|971.6|971.4|969.6|969.2|532715
1621949700000|2021-05-25 13:35:00|971.2|971|971.8|971.6|972.2|972|970.2|970|268120
1621950000000|2021-05-25 13:40:00|972|971.8|972.4|972|972.6|972.4|971.4|971.2|99992
1621950300000|2021-05-25 13:45:00|972.2|971.8|971.4|971|973|972.8|971.2|971|112397
1621950600000|2021-05-25 13:50:00|971.2|970.8|968.6|968.2|971.2|971|967.6|967.4|268493
1621950900000|2021-05-25 13:55:00|968.8|968.4|968.8|968.4|969.4|969.2|967.6|967.4|144291
1621951200000|2021-05-25 14:00:00|968.6|968.6|968|967.8|969.4|969.2|967.4|967.2|202566
1621951500000|2021-05-25 14:05:00|967.8|967.6|968.6|968.4|969.2|969|967.2|967|182116
1621951800000|2021-05-25 14:10:00|968.8|968.6|968.4|968|968.8|968.6|967|966.6|306383
1621952100000|2021-05-25 14:15:00|968.6|968.2|969.2|968.8|970.6|970.4|968.4|968.2|371173
1621952400000|2021-05-25 14:20:00|969|969|968.4|968.2|970.2|970|968.2|968|196714
1621952700000|2021-05-25 14:25:00|968.6|968.4|968|967.6|968.8|968.6|967.6|967.4|134478
1621953000000|2021-05-25 14:30:00|968.2|967.8|968|967.6|969|968.8|967.8|967.6|207694
1621953300000|2021-05-25 14:35:00|967.8|967.4|968.6|968.4|968.6|968.4|966.6|966.4|204994
1621953600000|2021-05-25 14:40:00|968.4|968.2|968.2|967.8|968.6|968.4|967.4|967.2|88433
1621953900000|2021-05-25 14:45:00|968|967.6|967.4|967|968|967.6|967.2|967|52296
1621954200000|2021-05-25 14:50:00|967.2|967.2|967.8|967.4|967.8|967.6|967.2|967|282252
1621954500000|2021-05-25 14:55:00|967.6|967.6|967.6|967.4|968.2|968|967.4|967|91132
1621954800000|2021-05-25 15:00:00|967.8|967.6|967.2|966.8|968|967.8|966.6|966.2|147540
1621955100000|2021-05-25 15:05:00|967|966.6|966.8|966.6|967|966.8|966|965.6|210152
1621955400000|2021-05-25 15:10:00|967|966.8|968|967.6|968.2|968|967|966.6|91072
1621955700000|2021-05-25 15:15:00|967.8|967.8|966|965.6|968|967.8|966|965.6|159478
1622012400000|2021-05-26 07:00:00|964.8|960.6|965.2|964.2|965.2|964.6|959.8|959.4|165796
1622012700000|2021-05-26 07:05:00|965|964.4|964.4|964|965.6|965|964|963.6|50360
1622013000000|2021-05-26 07:10:00|964.2|963.8|963.6|963|964.8|964.6|962.8|962.4|42973
1622013300000|2021-05-26 07:15:00|963.4|963.2|962.2|961.8|964.6|964|961.8|961.4|70062
1622013600000|2021-05-26 07:20:00|962|961.6|960.6|960|962|961.6|960.4|960|53992
1622013900000|2021-05-26 07:25:00|960.4|960.2|960.8|960.4|961|960.4|958.8|958.6|80306
1622014200000|2021-05-26 07:30:00|960.6|960.2|959.6|959.2|960.8|960.6|958.4|958|102585
1622014500000|2021-05-26 07:35:00|959.4|959|958.4|958|959.4|959|957.2|957|117980
1622014800000|2021-05-26 07:40:00|958.6|958.2|957.2|957|959.4|959.2|957.2|957|64653
1622015100000|2021-05-26 07:45:00|957.4|957.2|957.2|957|958|957.8|956.8|956.4|81104
1622015400000|2021-05-26 07:50:00|957|956.8|955.4|955|957|956.8|955|954.8|117952
1622015700000|2021-05-26 07:55:00|955.6|955.2|957|956.6|957|956.8|955.2|955|52584
1622016000000|2021-05-26 08:00:00|956.8|956.8|956.6|956.4|958.2|957.8|955.8|955.6|62264
1622016300000|2021-05-26 08:05:00|956.8|956.6|958.8|958.6|959.6|959.2|956.8|956.6|67476
1622016600000|2021-05-26 08:10:00|958.6|958.4|959.4|959.2|959.4|959.2|957.6|957.4|75958
1622016900000|2021-05-26 08:15:00|959.6|959.4|958.6|958.4|960.2|959.8|958|957.8|54401
1622017200000|2021-05-26 08:20:00|958.4|958.2|958.8|958.6|959.4|959.2|958|957.8|36328
1622017500000|2021-05-26 08:25:00|959|958.4|958.2|958|959|958.8|958|957.8|35893
1622017800000|2021-05-26 08:30:00|958.4|958.2|955.8|955.4|958.4|958.2|955.4|955.2|70101
1622018100000|2021-05-26 08:35:00|956|955.6|955.8|955.6|956.4|956|955.2|955|29951
1622018400000|2021-05-26 08:40:00|956|955.8|955.6|955.2|956.4|956.2|955.2|955|52019
1622018700000|2021-05-26 08:45:00|955.8|955.4|953.8|953.6|956.2|955.8|953.6|953.4|180436
1622019000000|2021-05-26 08:50:00|953.6|953.4|952.8|952.6|953.6|953.4|952.2|952|54998
1622019300000|2021-05-26 08:55:00|953|952.8|953.6|953.4|953.8|953.6|953|952.6|41705
1622019600000|2021-05-26 09:00:00|953.4|953.2|954.8|954.4|955.4|955.2|953.2|952.8|59026
1622019900000|2021-05-26 09:05:00|954.6|954.6|954.4|954.2|954.8|954.6|954.2|954|28868
1622020200000|2021-05-26 09:10:00|954.6|954.4|953.8|953.6|955.2|955|953.8|953.6|47056
1622020500000|2021-05-26 09:15:00|953.6|953.4|953.8|953.4|954.6|954.4|953.2|953|37334
1622020800000|2021-05-26 09:20:00|953.6|953.2|953.8|953.6|954.2|954|953.2|953|38842
1622021100000|2021-05-26 09:25:00|954|953.4|954|953.6|954.2|954|953.4|953.2|30503
1622021400000|2021-05-26 09:30:00|953.8|953.4|953.6|953.4|954.4|954.2|953.6|953.4|22665
1622021700000|2021-05-26 09:35:00|953.4|953.2|953.6|953.2|954|953.6|953|952.8|38004
1622022000000|2021-05-26 09:40:00|953.4|953|952.2|951.8|953.4|953|951.8|951.6|36387
1622022300000|2021-05-26 09:45:00|952|952|950|949.8|952.2|952|949.6|949.4|462698
1622022600000|2021-05-26 09:50:00|950.2|950|950.2|949.8|951.2|950.8|949.4|949.2|59212
1622022900000|2021-05-26 09:55:00|950.4|950|949.6|949.2|950.8|950.4|949.4|949.2|31150
1622023200000|2021-05-26 10:00:00|949.4|949|950.6|950.2|950.6|950.2|949.2|949|69729
1622023500000|2021-05-26 10:05:00|950.8|950.4|950.2|950|950.8|950.4|950|949.8|17526
1622023800000|2021-05-26 10:10:00|950.4|950.2|949.4|949.2|950.8|950.4|949.2|949|43727
1622024100000|2021-05-26 10:15:00|949.2|949|948.8|948.4|949.4|949|948.4|948.2|64819
1622024400000|2021-05-26 10:20:00|948.6|948.6|948.6|948.2|949.2|948.8|948.4|948.2|28275
1622024700000|2021-05-26 10:25:00|948.8|948.4|948.6|948.2|949.6|949.4|948.4|948.2|53248
1622025000000|2021-05-26 10:30:00|948.8|948.4|948.2|947.8|949.6|949.4|948.2|947.8|76049
1622025300000|2021-05-26 10:35:00|948.4|948|947.4|947.2|948.6|948.2|947.4|947.2|36780
1622025600000|2021-05-26 10:40:00|947.6|947.4|947.8|947.6|948|947.6|947|946.8|42454
1622025900000|2021-05-26 10:45:00|947.6|947.4|946.4|946.2|947.6|947.4|946.2|946|67319
1622026200000|2021-05-26 10:50:00|946.6|946.4|946.6|946.4|947.2|947|946.2|946|33885
1622026500000|2021-05-26 10:55:00|946.8|946.6|945.4|945|946.8|946.6|944.6|944.2|177273
1622026800000|2021-05-26 11:00:00|945.6|945.2|945.8|945.4|946.2|945.8|945|944.8|39827
1622027100000|2021-05-26 11:05:00|945.6|945.2|944.2|943.8|946.2|946|944|943.6|150416
1622027400000|2021-05-26 11:10:00|944.4|944|944.4|944.2|945|944.6|944.2|944|33713
1622027700000|2021-05-26 11:15:00|944.6|944.4|945.4|945|945.6|945.4|944.6|944.2|20366
1622028000000|2021-05-26 11:20:00|945.6|945.2|945.2|944.8|945.8|945.6|944.8|944.6|27298
1622028300000|2021-05-26 11:25:00|945|945|945.4|945|945.4|945.2|944.8|944.6|59014
1622028600000|2021-05-26 11:30:00|945.2|944.8|945.4|945|946|945.6|945|944.8|41089
1622028900000|2021-05-26 11:35:00|945.6|945.2|944.2|943.8|946|945.8|944|943.8|70499
1622029200000|2021-05-26 11:40:00|944|943.6|943.4|943|944.2|944|943.4|943|31382
1622029500000|2021-05-26 11:45:00|943.6|943.2|943|942.6|943.8|943.6|942.8|942.6|28896
1622029800000|2021-05-26 11:50:00|942.8|942.8|943.4|943.2|943.6|943.4|942.8|942.6|29672
1622030100000|2021-05-26 11:55:00|943.2|943|942.4|942.2|943.2|943|942.2|942|56323
1622030400000|2021-05-26 12:00:00|942.6|942.4|943.2|942.8|944|943.6|942.4|942.2|43166
1622030700000|2021-05-26 12:05:00|943|942.6|943.8|943.4|944|943.6|942.6|942.4|57995
1622031000000|2021-05-26 12:10:00|943.6|943.2|945|944.6|945|944.8|943.6|943.2|44147
1622031300000|2021-05-26 12:15:00|944.8|944.4|946|945.6|946.2|946|944.6|944.2|72743
1622031600000|2021-05-26 12:20:00|946.2|945.8|946.2|946|946.4|946|945.6|945.4|80315
1622031900000|2021-05-26 12:25:00|946.4|946.2|947|946.8|947.6|947.2|946|945.8|56041
1622032200000|2021-05-26 12:30:00|946.8|946.6|947.2|946.8|947.2|947|946.2|946|32339
1622032500000|2021-05-26 12:35:00|947.4|947|946.4|946|947.4|947.2|946|945.8|38678
1622032800000|2021-05-26 12:40:00|946.6|946.2|946.8|946.4|947.2|947|946.6|946.2|27709
1622033100000|2021-05-26 12:45:00|946.6|946.6|947.4|947|947.4|947|946.4|946.2|36710
1622033400000|2021-05-26 12:50:00|947.2|947.2|946.4|946.2|947.8|947.6|946.4|946.2|43831
1622033700000|2021-05-26 12:55:00|946.6|946.4|946.4|946|946.8|946.6|946|945.6|27561
1622034000000|2021-05-26 13:00:00|946.6|946.2|947|946.8|948|947.6|946.4|946.2|49439
1622034300000|2021-05-26 13:05:00|947.2|946.6|946.4|946|947.2|946.8|946.2|945.8|28830
1622034600000|2021-05-26 13:10:00|946.2|945.8|947.4|947|947.4|947.2|946|945.8|39126
1622034900000|2021-05-26 13:15:00|947.2|946.8|946.6|946.2|947.2|947|946.4|946.2|16009
1622035200000|2021-05-26 13:20:00|946.4|946.4|946.2|945.8|947.4|947|946|945.8|57577
1622035500000|2021-05-26 13:25:00|946.4|946|947|946.6|948|947.6|946.4|946|44130
1622035800000|2021-05-26 13:30:00|947.2|946.8|949.4|949|949.8|949.6|947.2|946.6|253760
1622036100000|2021-05-26 13:35:00|949.2|948.8|948.4|948|949.4|949.2|947.2|946.8|292803
1622036400000|2021-05-26 13:40:00|948.2|947.8|948.8|948.4|949|948.8|947.8|947.4|62398
1622036700000|2021-05-26 13:45:00|949|948.6|946.4|946|949|948.6|946.2|945.8|294092
1622037000000|2021-05-26 13:50:00|946.2|945.8|949|948.6|949|948.8|946|945.6|183112
1622037300000|2021-05-26 13:55:00|948.8|948.8|950.2|949.8|950.4|950|948.8|948.4|130479
1622037600000|2021-05-26 14:00:00|950|950|952|951.8|952|951.8|950|949.8|125086
1622037900000|2021-05-26 14:05:00|951.8|951.6|952.4|952|952.8|952.6|950.2|950|82731
1622038200000|2021-05-26 14:10:00|952.6|952.2|953.4|953|953.4|953.2|952|951.6|55828
1622038500000|2021-05-26 14:15:00|953.2|953.2|953.4|953.2|953.8|953.6|952.4|952.2|89952
1622038800000|2021-05-26 14:20:00|953.2|953|953|952.6|953.2|953.2|952.6|952.4|73390
1622039100000|2021-05-26 14:25:00|953.2|952.8|953|952.6|953.4|953.2|952.6|952.4|189061
1622039400000|2021-05-26 14:30:00|953.2|952.8|955|954.6|955.4|955.2|953.2|952.8|164575
1622039700000|2021-05-26 14:35:00|954.8|954.4|955|954.8|955.2|955|954.2|954|83107
1622040000000|2021-05-26 14:40:00|954.8|954.6|954.6|954.2|955.6|955.4|954.4|954|76664
1622040300000|2021-05-26 14:45:00|954.8|954.4|954.6|954.2|955.4|955.2|954.6|954.2|138561
1622040600000|2021-05-26 14:50:00|954.8|954.4|955.6|955.2|956.4|956.2|954.6|954.2|208064
1622040900000|2021-05-26 14:55:00|955.8|955.4|956.8|956.4|957.4|957.2|955.8|955.4|103276
1622041200000|2021-05-26 15:00:00|957|956.6|956.8|956.6|957.4|957.2|956.6|956.4|182974
1622041500000|2021-05-26 15:05:00|957|956.8|958.8|958.6|959.2|959|957|956.6|218219
1622041800000|2021-05-26 15:10:00|959|958.8|959.4|959.2|959.8|959.6|958.6|958.4|223848
1622042100000|2021-05-26 15:15:00|959.2|959|961.6|961.2|961.8|961.6|959|958.8|230250
1622098800000|2021-05-27 07:00:00|963.6|960.2|967.8|967.4|968|967.4|962.2|960.2|842682
1622099100000|2021-05-27 07:05:00|968|967.6|972.6|972|973|972.4|968|967.6|368415
1622099400000|2021-05-27 07:10:00|972.8|972.2|971.8|971.4|973.8|973|971.6|971.2|85064
1622099700000|2021-05-27 07:15:00|971.6|971.6|968.4|968|971.8|971.6|966|965.4|227522
1622100000000|2021-05-27 07:20:00|968.2|968.2|968.2|967.8|969.4|969.2|967.8|967.2|87822
1622100300000|2021-05-27 07:25:00|968.6|968|968.2|967.8|968.6|968.2|967.2|966.8|117725
1622100600000|2021-05-27 07:30:00|968|967.6|966.2|965.8|968.8|968.4|965.8|965.6|176062
1622100900000|2021-05-27 07:35:00|966|965.4|965|964.6|967.4|967|964.6|964.4|204065
1622101200000|2021-05-27 07:40:00|964.8|964.4|964.6|964.2|965.8|965.4|963.6|963.4|321286
1622101500000|2021-05-27 07:45:00|964.4|964|965.4|965|965.8|965.6|964.2|963.8|42459
1622101800000|2021-05-27 07:50:00|965.6|965.2|966.8|966.4|967|966.8|965|964.8|51629
1622102100000|2021-05-27 07:55:00|966.6|966.2|968.2|967.8|968.2|968|966.2|965.8|43485
1622102400000|2021-05-27 08:00:00|968.4|968|969|968.6|969|968.8|967.6|967.4|98133
1622102700000|2021-05-27 08:05:00|969.2|968.8|970.4|970|970.8|970.4|968.8|968.6|130035
1622103000000|2021-05-27 08:10:00|970.6|970.2|971.2|970.8|971.8|971.6|970.4|970.2|56292
1622103300000|2021-05-27 08:15:00|971.4|971|971|970.6|971.6|971.4|970|969.8|40222
1622103600000|2021-05-27 08:20:00|970.8|970.8|971.2|971|971.2|971|969.6|969.4|153342
1622103900000|2021-05-27 08:25:00|971.4|971.2|970|969.6|971.6|971.4|969.8|969.4|62550
1622104200000|2021-05-27 08:30:00|969.8|969.8|970|969.6|970|969.8|969.2|969|26510
1622104500000|2021-05-27 08:35:00|969.8|969.4|968.4|968.2|969.8|969.4|967.6|967.4|59184
1622104800000|2021-05-27 08:40:00|968.2|968|968.8|968.4|969.4|969|968.2|968|27667
1622105100000|2021-05-27 08:45:00|969|968.6|969.6|969.4|969.8|969.6|968.6|968.4|47245
1622105400000|2021-05-27 08:50:00|969.8|969.2|968.8|968.6|969.8|969.6|968.8|968.4|29153
1622105700000|2021-05-27 08:55:00|968.6|968.4|968.6|968.4|969.4|969.2|968.4|968.2|68750
1622106000000|2021-05-27 09:00:00|968.4|968.2|969.2|969|969.4|969.2|968.4|968.2|84378
1622106300000|2021-05-27 09:05:00|969.4|969.2|969.6|969.4|969.6|969.4|968.6|968.4|46409
1622106600000|2021-05-27 09:10:00|969.4|969.2|968.8|968.6|969.4|969.2|968.4|968.2|47365
1622106900000|2021-05-27 09:15:00|968.6|968.4|968.2|968|968.8|968.6|968|967.8|47126
1622107200000|2021-05-27 09:20:00|968.4|968.2|968|967.8|968.4|968.2|967.8|967.6|31162
1622107500000|2021-05-27 09:25:00|968.2|967.6|967.4|967|968.2|968|967|966.6|30182
1622107800000|2021-05-27 09:30:00|967.6|967.2|966.8|966.4|968.2|968|966.6|966.2|54434
1622108100000|2021-05-27 09:35:00|966.6|966.2|965.6|965.2|966.6|966.4|965.2|965|68151
1622108400000|2021-05-27 09:40:00|965.4|965.4|965.6|965.4|965.8|965.6|964.6|964.4|65731
1622108700000|2021-05-27 09:45:00|965.8|965.6|965.4|965|965.8|965.6|964.8|964.6|81536
1622109000000|2021-05-27 09:50:00|965.6|965.2|965|964.6|965.8|965.6|964.8|964.6|55754
1622109300000|2021-05-27 09:55:00|964.8|964.4|963.6|963.4|964.8|964.4|963.6|963.4|52471
1622109600000|2021-05-27 10:00:00|963.8|963.6|963.8|963.6|963.8|963.6|963|962.8|42741
1622109900000|2021-05-27 10:05:00|963.6|963.4|965.6|965.4|966|965.8|963.4|963.2|104753
1622110200000|2021-05-27 10:10:00|965.4|965.2|966|965.6|966|965.8|965.2|965|49586
1622110500000|2021-05-27 10:15:00|965.8|965.4|964.2|964|966.2|966|963.8|963.6|77174
1622110800000|2021-05-27 10:20:00|964|963.8|962.6|962.4|964|963.8|962.2|962|80134
1622111100000|2021-05-27 10:25:00|962.4|962.2|961.8|961.4|962.8|962.6|961.6|961.2|207246
1622111400000|2021-05-27 10:30:00|961.6|961.6|961.6|961.4|962.6|962.4|961.6|961.4|72251
1622111700000|2021-05-27 10:35:00|961.8|961.6|961.4|961.2|962.4|962.2|961.4|961.2|67143
1622112000000|2021-05-27 10:40:00|961.6|961.4|961.6|961.2|962|961.8|961|960.8|58706
1622112300000|2021-05-27 10:45:00|961.4|961.4|962|961.6|962.8|962.6|961.4|961.2|23276
1622112600000|2021-05-27 10:50:00|961.8|961.8|961.8|961.6|962|961.8|961.6|961.4|9672
1622112900000|2021-05-27 10:55:00|961.6|961.4|961|960.8|961.8|961.6|961|960.8|44539
1622113200000|2021-05-27 11:00:00|960.8|960.6|961.6|961.2|962|961.8|960.8|960.4|56925
1622113500000|2021-05-27 11:05:00|961.4|961|962.8|962.4|962.8|962.6|961.2|960.8|104866
1622113800000|2021-05-27 11:10:00|962.6|962.2|962.8|962.6|962.8|962.6|961.8|961.4|47424
1622114100000|2021-05-27 11:15:00|962.6|962.4|963|962.8|963.2|963|962.4|962.2|25093
1622114400000|2021-05-27 11:20:00|963.2|963|962.6|962.4|963.4|963.2|962.4|962.2|38865
1622114700000|2021-05-27 11:25:00|962.4|962.2|963|962.8|963.2|963|962.2|962|38365
1622115000000|2021-05-27 11:30:00|963.2|963|965.8|965.4|966|965.8|963.2|963|126800
1622115300000|2021-05-27 11:35:00|966|965.6|966.4|966.2|966.6|966.4|966|965.6|80171
1622115600000|2021-05-27 11:40:00|966.2|966|966.6|966.4|966.6|966.4|966|965.8|50997
1622115900000|2021-05-27 11:45:00|966.8|966.6|967|966.6|967|966.8|966|965.8|57602
1622116200000|2021-05-27 11:50:00|967.2|966.8|966.8|966.6|967.8|967.6|966.6|966.4|98696
1622116500000|2021-05-27 11:55:00|966.6|966.4|967|966.8|967.2|967|966|965.6|96329
1622116800000|2021-05-27 12:00:00|967.2|967|967|966.8|969.4|969.2|967|966.8|110484
1622117100000|2021-05-27 12:05:00|967.2|967|966.2|965.8|967.6|967.2|966|965.8|60220
1622117400000|2021-05-27 12:10:00|966.4|966|967.2|966.8|967.2|967|965.8|965.6|66701
1622117700000|2021-05-27 12:15:00|967|967|967.2|967|967.2|967|966.6|966.4|48941
1622118000000|2021-05-27 12:20:00|967|966.8|966.4|966.2|967.2|967|966|965.6|56005
1622118300000|2021-05-27 12:25:00|966.6|966.4|966.6|966.4|966.8|966.6|966.4|966.2|16373
1622118600000|2021-05-27 12:30:00|966.8|966.2|967.8|967.6|968|967.6|966.6|966.2|65011
1622118900000|2021-05-27 12:35:00|967.6|967.4|968.2|967.8|969|968.8|966.8|966.6|120574
1622119200000|2021-05-27 12:40:00|968|967.6|967.8|967.6|968|967.8|966.8|966.6|214003
1622119500000|2021-05-27 12:45:00|968|967.8|967.6|967.2|968|967.8|967.4|967.2|53812
1622119800000|2021-05-27 12:50:00|967.8|967.4|968|967.8|968.6|968.2|967.6|967.4|62714
1622120100000|2021-05-27 12:55:00|968.2|968|968.6|968.4|969.2|969|968.2|968|75772
1622120400000|2021-05-27 13:00:00|968.4|968.2|970.6|970.4|970.6|970.4|968.4|968.2|155471
1622120700000|2021-05-27 13:05:00|970.8|970.6|970|969.8|971.2|971|970|969.8|69073
1622121000000|2021-05-27 13:10:00|970.2|970|972|971.6|972|971.6|970|969.8|150307
1622121300000|2021-05-27 13:15:00|971.8|971.8|973.4|973.2|973.4|973.2|971|970.8|159960
1622121600000|2021-05-27 13:20:00|973.6|973.4|972.6|972.2|974|973.8|972.4|972.2|116102
1622121900000|2021-05-27 13:25:00|972.8|972.4|973|972.8|974|973.6|972.6|972.4|80216
1622122200000|2021-05-27 13:30:00|973.2|973|975.6|975.4|975.8|975.6|973.2|973|827691
1622122500000|2021-05-27 13:35:00|975.8|975.6|977.6|977.2|977.8|977.4|974.8|974.6|396215
1622122800000|2021-05-27 13:40:00|977.4|977.4|977.8|977.4|978|977.8|975.6|975.2|349464
1622123100000|2021-05-27 13:45:00|977.6|977.6|978.6|978.2|978.8|978.6|975.6|975.4|387662
1622123400000|2021-05-27 13:50:00|978.8|978.4|979.6|979.4|981.4|981|978.2|978|670022
1622123700000|2021-05-27 13:55:00|979.8|979.6|981.4|981.2|981.6|981.4|979.2|979|353694
1622124000000|2021-05-27 14:00:00|981.6|981.4|981.8|981.4|982|981.8|978.8|978.6|343332
1622124300000|2021-05-27 14:05:00|981.6|981.6|982|981.6|983.2|982.8|981.4|981|218877
1622124600000|2021-05-27 14:10:00|981.8|981.8|981.2|981|982|981.8|980|979.6|232112
1622124900000|2021-05-27 14:15:00|981|980.8|979.6|979.2|981.2|981|979.4|979|130376
1622125200000|2021-05-27 14:20:00|979.8|979.4|978.2|978|979.8|979.6|977.6|977.4|192760
1622125500000|2021-05-27 14:25:00|978.4|978.2|979.8|979.6|980|979.8|978.4|978.2|159174
1622125800000|2021-05-27 14:30:00|980|979.8|978.4|978.2|980|979.8|977.4|977.2|204159
1622126100000|2021-05-27 14:35:00|978.2|978|978.2|977.8|979.4|979.2|978|977.6|185648
1622126400000|2021-05-27 14:40:00|978|978|978.6|978.2|978.8|978.6|977.6|977.2|128444
1622126700000|2021-05-27 14:45:00|978.4|978.4|977.6|977.4|979.2|979|977.4|977.2|142318
1622127000000|2021-05-27 14:50:00|977.4|977.2|978.6|978.4|979.2|979|975.8|975.4|158967
1622127300000|2021-05-27 14:55:00|978.8|978.6|976.6|976.2|978.8|978.6|975.8|975.4|139628
1622127600000|2021-05-27 15:00:00|976.8|976.4|976|975.6|977|976.8|975.6|975.4|157290
1622127900000|2021-05-27 15:05:00|975.8|975.8|977|976.8|978|977.8|975.4|975.2|256360
1622128200000|2021-05-27 15:10:00|977.2|977|977.6|977.4|977.8|977.6|976.4|976|236944
1622128500000|2021-05-27 15:15:00|977.8|977.6|979.2|978.8|980|979.8|977.8|977.6|191125
1622185200000|2021-05-28 07:00:00|983|980.4|981.2|980.4|985.4|985.2|981.2|980.2|167237
1622185500000|2021-05-28 07:05:00|981.4|980.8|979|978.4|982|981.4|978.6|978|188212
1622185800000|2021-05-28 07:10:00|978.8|978.6|978.6|978.2|979.8|979.4|977|976.6|382714
1622186100000|2021-05-28 07:15:00|978.8|978.4|979.8|979.2|980.6|980.4|977.8|977.4|124182
1622186400000|2021-05-28 07:20:00|979.6|979|977.6|977.2|979.6|979.2|977|976.6|101010
1622186700000|2021-05-28 07:25:00|977.4|976.8|977.8|977.4|977.8|977.4|976.2|976|136617
1622187000000|2021-05-28 07:30:00|978|977.6|979|978.6|980|979.4|978|977.4|60156
1622187300000|2021-05-28 07:35:00|978.8|978.4|977.6|977.2|978.8|978.4|976.8|976.2|34191
1622187600000|2021-05-28 07:40:00|977.8|977.4|979|978.6|979.4|979|977.8|977.4|24393
1622187900000|2021-05-28 07:45:00|978.8|978.8|979.4|979|979.8|979.4|978.4|978|87893
1622188200000|2021-05-28 07:50:00|979.2|979.2|980|979.8|980|979.8|979.2|978.8|33825
1622188500000|2021-05-28 07:55:00|979.8|979.6|981.8|981.6|981.8|981.6|979.6|979.4|91793
1622188800000|2021-05-28 08:00:00|982|981.8|982|981.8|982.6|982.2|981.6|981.2|165161
1622189100000|2021-05-28 08:05:00|982.2|982|981.4|981|982.2|982|981|980.6|210070
1622189400000|2021-05-28 08:10:00|981.2|980.8|980.2|979.8|981.4|980.8|979.2|979|85800
1622189700000|2021-05-28 08:15:00|980|979.6|981|980.6|981|980.8|979.6|979.2|47214
1622190000000|2021-05-28 08:20:00|980.8|980.4|980.2|980|981|980.6|980.2|980|33825
1622190300000|2021-05-28 08:25:00|980|979.8|982|981.8|982|981.8|979.8|979.6|64017
1622190600000|2021-05-28 08:30:00|981.8|981.6|982.8|982.4|982.8|982.4|981.4|981|43574
1622190900000|2021-05-28 08:35:00|983|982.6|984.4|984|984.6|984.4|982.8|982.6|295985
1622191200000|2021-05-28 08:40:00|984.2|983.8|984|983.8|984.8|984.6|983.6|983.4|108042
1622191500000|2021-05-28 08:45:00|984.2|984|984.8|984.4|985.4|985.2|984.2|983.8|164485
1622191800000|2021-05-28 08:50:00|984.6|984.2|984.4|984.2|984.8|984.4|983.8|983.6|62692
1622192100000|2021-05-28 08:55:00|984.6|984.4|985.4|985.2|985.4|985.2|984.4|984|60202
1622192400000|2021-05-28 09:00:00|985.6|985.4|986|985.8|986|985.8|985.2|985|99166
1622192700000|2021-05-28 09:05:00|986.2|986|986.6|986.4|987.4|987.2|986|985.8|150006
1622193000000|2021-05-28 09:10:00|986.4|986.2|986.4|986.2|986.6|986.2|985.8|985.6|49233
1622193300000|2021-05-28 09:15:00|986.2|986|985.4|985.2|986.2|986|985|984.8|92792
1622193600000|2021-05-28 09:20:00|985.6|985.4|983.8|983.6|985.6|985.4|983.8|983.6|50668
1622193900000|2021-05-28 09:25:00|983.6|983.4|983.8|983.6|984|983.8|983.4|983.2|54016
1622194200000|2021-05-28 09:30:00|984|983.8|983|982.6|984.4|984|982.8|982.6|55007
1622194500000|2021-05-28 09:35:00|983.2|982.8|982.8|982.6|984|983.6|982.8|982.6|42906
1622194800000|2021-05-28 09:40:00|983|982.8|983.4|983.2|983.4|983.2|982.8|982.6|75396
1622195100000|2021-05-28 09:45:00|983.6|983.4|982.6|982.4|984.2|984|982.6|982.4|323809
1622195400000|2021-05-28 09:50:00|982.4|982.2|981.2|981|982.6|982.4|981|980.8|105773
1622195700000|2021-05-28 09:55:00|981|980.8|982|981.8|982|981.8|981|980.8|22015
1622196000000|2021-05-28 10:00:00|982.2|981.6|981.6|981.4|982.2|982|981.6|981.2|35788
1622196300000|2021-05-28 10:05:00|981.4|981.2|980.8|980.6|981.4|981.2|980.6|980.4|34829
1622196600000|2021-05-28 10:10:00|980.6|980.4|980|979.8|980.6|980.4|980|979.8|32897
1622196900000|2021-05-28 10:15:00|980.2|980|978.8|978.6|980.2|980|977.4|977.2|174346
1622197200000|2021-05-28 10:20:00|979|978.8|981|980.6|981.2|980.8|979|978.8|36174
1622197500000|2021-05-28 10:25:00|980.8|980.8|981.6|981.2|982.4|982|980.8|980.6|35590
1622197800000|2021-05-28 10:30:00|981.4|981|982.2|981.8|982.6|982.4|980.4|980.2|53263
1622198100000|2021-05-28 10:35:00|982|981.6|982.2|981.8|982.2|982|981.4|981.2|24233
1622198400000|2021-05-28 10:40:00|982|981.6|981.8|981.4|982.2|981.6|981|980.6|23691
1622198700000|2021-05-28 10:45:00|981.6|981.2|981|980.8|981.8|981.4|981|980.8|6930
1622199000000|2021-05-28 10:50:00|981.2|981|981.4|981.2|981.6|981.4|981|980.6|44525
1622199300000|2021-05-28 10:55:00|981.6|981.4|982.4|982|982.4|982|981.4|981.2|24687
1622199600000|2021-05-28 11:00:00|982.2|981.8|982|981.8|982.2|982|981.8|981.6|18270
1622199900000|2021-05-28 11:05:00|982.2|982|982.4|982|983|982.6|982|981.8|33639
1622200200000|2021-05-28 11:10:00|982.6|982.2|983.2|983|983.4|983|982.4|982|30147
1622200500000|2021-05-28 11:15:00|983.4|983.2|983.4|983.2|983.6|983.4|982.8|982.6|34514
1622200800000|2021-05-28 11:20:00|983.6|983.4|983.2|983|983.8|983.6|983|982.8|34441
1622201100000|2021-05-28 11:25:00|983.4|983.2|983.4|983.2|983.6|983.4|982.6|982.4|45861
1622201400000|2021-05-28 11:30:00|983.6|983.4|983|982.8|983.8|983.6|983|982.8|16449
1622201700000|2021-05-28 11:35:00|982.8|982.6|982.2|981.8|982.8|982.6|982.2|981.8|23436
1622202000000|2021-05-28 11:40:00|982.6|982|983.2|983|983.4|983.2|982.6|982|48884
1622202300000|2021-05-28 11:45:00|983|982.8|982.6|982.4|983.2|983|982.6|982.4|5261
1622202600000|2021-05-28 11:50:00|982.8|982.6|983.6|983.4|983.6|983.4|982.8|982.6|27170
1622202900000|2021-05-28 11:55:00|983.4|983.2|984|983.6|984|983.8|983.4|983.2|10502
1622203200000|2021-05-28 12:00:00|983.8|983.8|984.2|983.8|984.2|984|983.8|983.6|26317
1622203500000|2021-05-28 12:05:00|984.4|984|984|983.8|984.6|984.4|983.8|983.6|27152
1622203800000|2021-05-28 12:10:00|983.8|983.6|983.6|983.4|984|983.8|983.4|983.2|9904
1622204100000|2021-05-28 12:15:00|983.4|983.2|983.4|983.2|984|983.6|983.4|983.2|37944
1622204400000|2021-05-28 12:20:00|983.6|983.4|986|985.8|986|985.8|983.6|983.4|147060
1622204700000|2021-05-28 12:25:00|985.8|985.6|985.2|984.8|985.8|985.6|984.8|984.4|81352
1622205000000|2021-05-28 12:30:00|985|985|986.2|985.8|986.2|986|985|985|76298
1622205300000|2021-05-28 12:35:00|986|985.6|986.6|986.4|986.6|986.4|985.8|985.6|52873
1622205600000|2021-05-28 12:40:00|986.4|986.2|987.2|987|987.2|987|985.8|985.6|72060
1622205900000|2021-05-28 12:45:00|987|986.8|986.6|986.2|987.4|987.2|986.4|986.2|66071
1622206200000|2021-05-28 12:50:00|986.4|986|987|986.6|987|986.8|985.8|985.6|87033
1622206500000|2021-05-28 12:55:00|986.8|986.4|987|986.6|987|986.8|986.2|986|67416
1622206800000|2021-05-28 13:00:00|986.8|986.4|984.6|984.2|987.2|987|984.4|984|204446
1622207100000|2021-05-28 13:05:00|984.8|984.4|984.8|984.6|985.2|985|984.6|984.2|31121
1622207400000|2021-05-28 13:10:00|984.6|984.4|985|984.6|985.6|985.4|984.4|984.2|37605
1622207700000|2021-05-28 13:15:00|984.8|984.8|985.6|985.4|985.6|985.4|984.8|984.6|37641
1622208000000|2021-05-28 13:20:00|985.8|985.6|984.6|984.2|986.6|986.4|984.6|984.2|61024
1622208300000|2021-05-28 13:25:00|984.8|984.4|984.8|984.4|984.8|984.6|984|983.6|58415
1622208600000|2021-05-28 13:30:00|984.6|984.2|984.6|984.4|984.8|984.6|982|981.6|549879
1622208900000|2021-05-28 13:35:00|984.8|984.6|985.6|985.2|986|985.8|983.6|983|354277
1622209200000|2021-05-28 13:40:00|985.4|985|984.8|984.4|985.6|985.2|983.8|983.2|214258
1622209500000|2021-05-28 13:45:00|985|984.6|986.2|986|987|986.8|985|984.6|121510
1622209800000|2021-05-28 13:50:00|986|985.8|986.8|986.4|987|986.8|985|984.6|228093
1622210100000|2021-05-28 13:55:00|987|986.6|987.4|987.2|987.6|987.4|986.2|985.8|147903
1622210400000|2021-05-28 14:00:00|987.2|987|987|986.8|987.4|987.2|985.4|985|244893
1622210700000|2021-05-28 14:05:00|987.2|987|985.8|985.6|987.4|987.2|985.2|985|225658
1622211000000|2021-05-28 14:10:00|985.6|985.4|984.2|984|986.2|986|983.4|983|454842
1622211300000|2021-05-28 14:15:00|984|983.8|985|984.6|985.4|985.2|984|983.8|438854
1622211600000|2021-05-28 14:20:00|984.8|984.4|984.6|984.4|985.6|985.4|984.6|984.2|360550
1622211900000|2021-05-28 14:25:00|984.4|984.2|984.6|984.4|984.8|984.6|984|983.6|155389
1622212200000|2021-05-28 14:30:00|984.8|984.2|984.6|984.2|984.8|984.4|983.6|983.2|174112
1622212500000|2021-05-28 14:35:00|984.8|984.4|984.4|984.2|985.2|985|983.6|983.4|171584
1622212800000|2021-05-28 14:40:00|984.6|984|984.6|984.4|984.8|984.6|983.8|983.6|65354
1622213100000|2021-05-28 14:45:00|984.4|984.2|984.4|984.2|984.8|984.6|984.2|984|74424
1622213400000|2021-05-28 14:50:00|984.6|984.4|984.6|984.4|984.8|984.4|984.2|984|46606
1622213700000|2021-05-28 14:55:00|984.4|984.2|985|984.8|985.6|985.4|984.4|984.2|183990
1622214000000|2021-05-28 15:00:00|984.8|984.6|984.8|984.6|984.8|984.6|983.6|983.4|122746
1622214300000|2021-05-28 15:05:00|985|984.8|986.8|986.4|987.4|987.2|985|984.8|153402
1622214600000|2021-05-28 15:10:00|986.6|986.6|986.6|986.2|987|986.8|986.4|986|141046
1622214900000|2021-05-28 15:15:00|986.4|986.4|987|986.6|987.6|987.4|986|985.8|142610
1622444400000|2021-05-31 07:00:00|987.8|985.6|987.4|986.6|987.8|987.2|983.6|983.2|46549
1622444700000|2021-05-31 07:05:00|987.2|986.8|987.6|987|988.8|988.2|987|986.6|93213
1622445000000|2021-05-31 07:10:00|987.4|986.8|988.8|988.4|988.8|988.4|987|986.6|21825
1622445300000|2021-05-31 07:15:00|988.6|988.2|990.2|989.8|990.2|989.8|987.8|987.4|134614
1622445600000|2021-05-31 07:20:00|990|989.6|991|990.4|991|990.6|990|989.6|63809
1622445900000|2021-05-31 07:25:00|990.8|990.6|989.8|989.6|991|990.6|989.2|988.8|71355
1622446200000|2021-05-31 07:30:00|989.6|989.4|991.6|991.2|991.8|991.2|989.4|989.2|63909
1622446500000|2021-05-31 07:35:00|991.4|991|990.6|990.2|991.8|991.6|990.4|990.2|64250
1622446800000|2021-05-31 07:40:00|990.8|990.4|993|992.6|993|992.6|990.4|990.2|174127
1622447100000|2021-05-31 07:45:00|993.2|992.8|993|992.8|993.8|993.6|992.8|992.6|89377
1622447400000|2021-05-31 07:50:00|993.2|993|991.8|991.4|993.6|993.2|991.8|991.4|33053
1622447700000|2021-05-31 07:55:00|991.6|991.2|990.6|990.2|991.6|991.4|990.6|990.2|28833
1622448000000|2021-05-31 08:00:00|990.4|990|990.8|990.4|991.2|991|990.2|989.8|35253
1622448300000|2021-05-31 08:05:00|991|990.6|991|990.6|991.2|990.8|989.4|989.2|385973
1622448600000|2021-05-31 08:10:00|991.2|990.8|991.2|991|992.4|992.2|991|990.8|35120
1622448900000|2021-05-31 08:15:00|991.4|991.2|991|990.6|991.8|991.4|990.8|990.4|41643
1622449200000|2021-05-31 08:20:00|991.2|990.8|990.4|990|991.6|991.2|990.4|990|12061
1622449500000|2021-05-31 08:25:00|990.2|990.2|990.6|990.4|990.6|990.4|990|989.8|23887
1622449800000|2021-05-31 08:30:00|990.4|990.2|989.8|989.4|990.6|990.4|989.4|989|33013
1622450100000|2021-05-31 08:35:00|989.6|989.2|990|989.6|990|989.8|989|988.8|52811
1622450400000|2021-05-31 08:40:00|989.8|989.8|989.6|989.2|989.8|989.8|989.2|989|22046
1622450700000|2021-05-31 08:45:00|989.8|989.4|989.2|989|989.8|989.6|989.2|989|22135
1622451000000|2021-05-31 08:50:00|989|988.8|989.2|989|989.2|989|988.4|988.2|61825
1622451300000|2021-05-31 08:55:00|989.4|989.2|989|988.6|989.6|989.2|988.6|988.4|23474
1622451600000|2021-05-31 09:00:00|988.8|988.4|989.2|988.8|989.6|989.2|988.6|988.4|16169
1622451900000|2021-05-31 09:05:00|989.4|989|989.6|989.2|989.8|989.6|989.2|989|12944
1622452200000|2021-05-31 09:10:00|989.4|989|990|989.8|990|989.8|988.8|988.6|46149
1622452500000|2021-05-31 09:15:00|989.8|989.6|990.6|990.2|990.6|990.4|989.8|989.6|34154
1622452800000|2021-05-31 09:20:00|990.4|990|989.6|989.4|990.6|990|989.2|988.8|31912
1622453100000|2021-05-31 09:25:00|989.8|989.6|989.4|989.2|990|989.8|989.4|989.2|14729
1622453400000|2021-05-31 09:30:00|989.2|989|989.4|989.2|990|989.6|989.2|989|29358
1622453700000|2021-05-31 09:35:00|989.6|989.4|989.4|989|990|989.8|988.8|988.6|86525
1622454000000|2021-05-31 09:40:00|989.2|988.8|989.8|989.4|990|989.6|989|988.8|48466
1622454300000|2021-05-31 09:45:00|989.6|989.2|989.2|988.8|989.6|989.4|989|988.6|13127
1622454600000|2021-05-31 09:50:00|989|988.6|989|988.8|989.6|989.4|988.8|988.4|31419
1622454900000|2021-05-31 09:55:00|989.2|989|989|988.6|989.4|989.2|988.8|988.6|38284
1622455200000|2021-05-31 10:00:00|989.2|988.8|989.4|989|989.6|989.4|989|988.8|28511
1622455500000|2021-05-31 10:05:00|989.2|988.8|989.2|988.8|989.2|989|988.8|988.6|15437
1622455800000|2021-05-31 10:10:00|989|988.6|989.6|989.4|989.6|989.4|988.2|988|188742
1622456100000|2021-05-31 10:15:00|989.4|989.2|989.2|988.8|989.4|989.2|988.6|988.4|33951
1622456400000|2021-05-31 10:20:00|989|988.6|989.6|989.4|989.6|989.4|988.8|988.4|8498
1622456700000|2021-05-31 10:25:00|989.4|989.2|989.6|989.2|989.6|989.4|989.2|989|4777
1622457000000|2021-05-31 10:30:00|989.4|989|989.4|989|989.4|989.2|989|988.6|13440
1622457300000|2021-05-31 10:35:00|989.2|989.2|989|988.8|989.2|989.2|988.8|988.6|13152
1622457600000|2021-05-31 10:40:00|989.2|989|990|989.6|990|989.6|989.2|989|20113
1622457900000|2021-05-31 10:45:00|989.8|989.4|989.6|989.4|989.8|989.4|989.4|989.2|21294
1622458200000|2021-05-31 10:50:00|989.4|989.2|989.4|989|989.6|989.4|989.2|989|3806
1622458500000|2021-05-31 10:55:00|989.2|989.2|989.6|989.4|989.6|989.4|989.2|989|30868
1622458800000|2021-05-31 11:00:00|989.8|989.6|989.8|989.6|989.8|989.6|989.6|989.4|4652
1622459100000|2021-05-31 11:05:00|989.6|989.4|989.6|989.4|989.8|989.6|989.4|989.2|6581
1622459400000|2021-05-31 11:10:00|989.4|989.2|989.2|989|989.4|989.2|989|988.8|12181
1622459700000|2021-05-31 11:15:00|989.4|989.2|989|988.8|989.4|989.2|989|988.8|18625
1622460000000|2021-05-31 11:20:00|988.8|988.6|988.6|988.4|989.6|989.2|988.6|988.4|58368
1622460300000|2021-05-31 11:25:00|988.8|988.6|988.2|988|989.2|988.8|988.2|988|107128
1622460600000|2021-05-31 11:30:00|988.4|988.2|988.2|988|988.8|988.4|987.8|987.6|33947
1622460900000|2021-05-31 11:35:00|988.4|988.2|988.4|988.2|988.4|988.2|988.2|988|8494
1622461200000|2021-05-31 11:40:00|988.2|988|988.2|987.8|988.6|988.4|988|987.8|9090
1622461500000|2021-05-31 11:45:00|988|988|987.8|987.6|988.2|988|987.6|987.4|70269
1622461800000|2021-05-31 11:50:00|987.6|987.4|986.4|986.2|987.8|987.4|986.4|986.2|125876
1622462100000|2021-05-31 11:55:00|986.2|986|986|985.8|986.6|986.4|985.8|985.6|36991
1622462400000|2021-05-31 12:00:00|986.2|986|986.2|986|986.8|986.6|986.2|986|18119
1622462700000|2021-05-31 12:05:00|986.4|986.2|986.2|985.8|986.6|986.2|986|985.8|57925
1622463000000|2021-05-31 12:10:00|986.4|986|986.6|986.4|986.8|986.6|986.4|986|33543
1622463300000|2021-05-31 12:15:00|986.8|986.6|986.6|986.2|987.2|986.8|986.4|986|27688
1622463600000|2021-05-31 12:20:00|986.8|986.4|986.6|986.4|987|986.6|986.6|986.2|9150
1622463900000|2021-05-31 12:25:00|986.8|986.6|986.4|986.2|987|986.6|986.4|986.2|8489
1622464200000|2021-05-31 12:30:00|986.6|986.4|986.6|986.2|986.8|986.4|986.2|986|33333
1622464500000|2021-05-31 12:35:00|986.4|986|986.2|985.8|986.4|986|985.2|985|41306
1622464800000|2021-05-31 12:40:00|986|986|985.8|985.4|986.6|986.4|985.8|985.4|22323
1622465100000|2021-05-31 12:45:00|985.6|985.6|985.4|985.2|985.8|985.6|985.4|985.2|17961
1622465400000|2021-05-31 12:50:00|985.6|985.4|985.4|985.2|985.6|985.4|985.4|985.2|2165
1622465700000|2021-05-31 12:55:00|985.6|985.4|986|985.8|986|985.8|985.6|985.4|15934
1622466000000|2021-05-31 13:00:00|985.8|985.6|984.8|984.6|986|985.8|984.6|984.4|159859
1622466300000|2021-05-31 13:05:00|984.6|984.4|985.2|985|985.4|985.2|984.6|984.4|17654
1622466600000|2021-05-31 13:10:00|985|984.8|985.6|985.4|986|985.8|985|984.8|43134
1622466900000|2021-05-31 13:15:00|985.4|985.2|985.8|985.6|985.8|985.6|985.2|985|19461
1622467200000|2021-05-31 13:20:00|985.6|985.4|985.4|985|985.8|985.6|985.2|985|23600
1622467500000|2021-05-31 13:25:00|985.6|985.2|985.6|985.4|985.6|985.4|985.2|985|15640
1622467800000|2021-05-31 13:30:00|985.4|985.2|985.6|985.4|986|985.8|985.4|985|46213
1622468100000|2021-05-31 13:35:00|985.4|985.2|985.8|985.6|985.8|985.6|985.4|985.2|20540
1622468400000|2021-05-31 13:40:00|985.6|985.4|985.2|985|985.8|985.6|985.2|985|45582
1622468700000|2021-05-31 13:45:00|985.4|985.2|985.6|985.4|985.6|985.4|985.4|985.2|35299
1622469000000|2021-05-31 13:50:00|985.4|985.2|985.6|985.4|985.8|985.6|985.4|985.2|40426
1622469300000|2021-05-31 13:55:00|985.4|985.2|985|984.8|985.4|985.2|984.8|984.4|57237
1622469600000|2021-05-31 14:00:00|985.2|985|986.4|986.2|986.6|986.4|985|985|56459
1622469900000|2021-05-31 14:05:00|986.2|986|986.2|986|986.4|986.2|986.2|985.8|31257
1622470200000|2021-05-31 14:10:00|986.4|986.2|985.6|985.4|986.4|986.2|985.6|985.4|49599
1622470500000|2021-05-31 14:15:00|985.4|985.2|985.2|985|985.4|985.2|985.2|985|19692
1622470800000|2021-05-31 14:20:00|985.4|985.2|985.2|985|985.4|985.2|984.8|984.4|41034
1622471100000|2021-05-31 14:25:00|985.4|985.2|985.6|985.4|985.8|985.4|985|984.8|62133
1622471400000|2021-05-31 14:30:00|985.8|985.6|985.4|985.2|985.8|985.6|985.4|985.2|24109
1622471700000|2021-05-31 14:35:00|985.2|985|985.4|985.2|985.4|985.2|985|984.6|26519
1622472000000|2021-05-31 14:40:00|985.6|985.4|984|983.6|985.6|985.4|984|983.6|53098
1622472300000|2021-05-31 14:45:00|983.8|983.8|982.6|982.4|984|983.8|982.6|982.4|62691
1622472600000|2021-05-31 14:50:00|982.4|982.2|981.8|981.6|982.6|982.4|981.4|981|92459
1622472900000|2021-05-31 14:55:00|981.6|981.4|981.4|981.2|981.6|981.4|980.6|980.2|142151
1622473200000|2021-05-31 15:00:00|981.2|981|981.8|981.6|981.8|981.6|981.2|981|75824
1622473500000|2021-05-31 15:05:00|982|981.8|981.2|981|982.6|982.2|981|980.8|99939
1622473800000|2021-05-31 15:10:00|981|980.8|980|979.8|981.2|981|979.6|979.4|95444
1622474100000|2021-05-31 15:15:00|980.2|980|981.2|980.8|981.4|981|979.6|979.4|90062
1622530800000|2021-06-01 07:00:00|990.8|980.6|983.2|982.4|990.8|987.4|982.8|980.6|174854
1622531100000|2021-06-01 07:05:00|983|982.2|981.2|981|983.4|982.8|981.2|980.4|45930
1622531400000|2021-06-01 07:10:00|981.4|981.2|982.6|982|983.4|983|979.6|979.4|166632
1622531700000|2021-06-01 07:15:00|982.4|982.2|981.2|980.6|982.8|982.6|980.8|980.4|84512
1622532000000|2021-06-01 07:20:00|981.4|980.8|984.4|984|985|984.6|981.4|980.8|44741
1622532300000|2021-06-01 07:25:00|984.6|984.2|985.8|985.4|986.2|985.6|984.4|983.8|67162
1622532600000|2021-06-01 07:30:00|986|985.6|988.8|988.4|988.8|988.4|985.6|985|60633
1622532900000|2021-06-01 07:35:00|989|988.6|988.6|988|989.2|989|988|987.8|42276
1622533200000|2021-06-01 07:40:00|988.8|988.2|989.6|989.2|990.6|990.4|988.6|988.2|76613
1622533500000|2021-06-01 07:45:00|989.8|989.4|990.6|990.2|991|990.6|989.4|989|55785
1622533800000|2021-06-01 07:50:00|990.8|990.4|992|991.6|992|991.8|990.8|990.4|31179
1622534100000|2021-06-01 07:55:00|991.8|991.4|992|991.6|992|991.6|991.2|990.8|10738
1622534400000|2021-06-01 08:00:00|992.2|991.8|992|991.6|993|992.6|991.6|991.4|57927
1622534700000|2021-06-01 08:05:00|992.2|991.8|991|990.8|992.8|992.6|990.8|990.6|50711
1622535000000|2021-06-01 08:10:00|990.8|990.6|991.4|991|992.2|991.8|990.2|990|187687
1622535300000|2021-06-01 08:15:00|991.6|991.2|993.2|993|993.6|993.4|991.6|991.2|65804
1622535600000|2021-06-01 08:20:00|993.4|993.2|996.4|996|996.4|996.2|993.2|993|346674
1622535900000|2021-06-01 08:25:00|996.2|995.8|994.6|994.2|996.2|995.8|993.8|993.2|54289
1622536200000|2021-06-01 08:30:00|994.4|994|992.4|992|994.4|994|992.2|991.8|93583
1622536500000|2021-06-01 08:35:00|992.6|991.8|992.8|992.4|993.4|993.2|992.4|991.8|42129
1622536800000|2021-06-01 08:40:00|992.6|992.2|993.6|993.4|994.2|994|992.6|992.2|89430
1622537100000|2021-06-01 08:45:00|993.8|993.6|993|992.8|993.8|993.6|992.8|992.6|30219
1622537400000|2021-06-01 08:50:00|992.8|992.6|992.6|992.4|992.8|992.6|992.2|992|58900
1622537700000|2021-06-01 08:55:00|992.4|992.2|993.4|993|993.6|993.4|992.4|992|30825
1622538000000|2021-06-01 09:00:00|993.2|993.2|991.8|991.6|993.4|993.2|991.8|991.4|16129
1622538300000|2021-06-01 09:05:00|992|991.8|991.4|991|992|991.8|991.2|991|20629
1622538600000|2021-06-01 09:10:00|991.2|991.2|990.8|990.6|991.8|991.6|990.4|990.2|113064
1622538900000|2021-06-01 09:15:00|991|990.8|990.6|990.4|992.4|992.2|990.6|990.4|70752
1622539200000|2021-06-01 09:20:00|990.8|990.6|991.2|990.8|991.4|991.2|990.4|990.2|24837
1622539500000|2021-06-01 09:25:00|991.4|991|990.8|990.6|991.6|991.2|990.6|990.4|30584
1622539800000|2021-06-01 09:30:00|991|990.8|992.8|992.6|993|992.6|991|990.8|28354
1622540100000|2021-06-01 09:35:00|992.6|992.4|993|992.8|993|992.8|992.4|992.2|6092
1622540400000|2021-06-01 09:40:00|992.8|992.6|993|992.6|993|992.8|992.2|992|29470
1622540700000|2021-06-01 09:45:00|992.8|992.4|992.4|992.2|993.6|993.2|992|991.6|51393
1622541000000|2021-06-01 09:50:00|992.2|992|991.2|990.8|992.6|992.4|991|990.8|52691
1622541300000|2021-06-01 09:55:00|991.4|991|992|991.6|992|991.8|991.4|991|37562
1622541600000|2021-06-01 10:00:00|992.2|991.8|992|991.8|992.2|992|991.4|991|23377
1622541900000|2021-06-01 10:05:00|992.4|991.6|992.6|992.2|993.2|992.8|992.4|991.6|33300
1622542200000|2021-06-01 10:10:00|992.4|992|992.2|991.8|992.8|992.6|992|991.6|32767
1622542500000|2021-06-01 10:15:00|992|992|992.6|992.2|992.6|992.4|991.8|991.6|19483
1622542800000|2021-06-01 10:20:00|992.4|992|991.8|991.4|992.6|992.4|991.8|991.4|6427
1622543100000|2021-06-01 10:25:00|991.6|991.6|992.2|992|992.2|992|991.4|991.2|13646
1622543400000|2021-06-01 10:30:00|992|991.8|992.4|992|992.8|992.6|992|991.8|25694
1622543700000|2021-06-01 10:35:00|992.6|992.2|991.8|991.4|992.6|992.2|991.2|991|53126
1622544000000|2021-06-01 10:40:00|992|991.6|991.8|991.6|992.2|992|991.6|991.4|12548
1622544300000|2021-06-01 10:45:00|991.6|991.4|991.4|991|991.6|991.6|991.2|991|10594
1622544600000|2021-06-01 10:50:00|991.2|991.2|990|989.8|991.4|991.2|990|989.8|9283
1622544900000|2021-06-01 10:55:00|990.2|990|990.8|990.4|990.8|990.6|990.2|990|14682
1622545200000|2021-06-01 11:00:00|991|990.6|990.8|990.4|991.2|991|990.6|990.2|37860
1622545500000|2021-06-01 11:05:00|990.6|990.2|991|990.8|991.2|991|990.4|990|15444
1622545800000|2021-06-01 11:10:00|990.8|990.6|991.4|991|991.4|991.2|990.6|990.4|15361
1622546100000|2021-06-01 11:15:00|991.2|991.2|991.6|991.2|991.8|991.6|991|990.8|21394
1622546400000|2021-06-01 11:20:00|991.8|991.4|992.6|992.2|993|992.8|991.6|991.2|39536
1622546700000|2021-06-01 11:25:00|992.8|992.4|992.4|992|992.8|992.6|992.2|992|22186
1622547000000|2021-06-01 11:30:00|992.2|991.8|991.4|991.2|992.4|992|991.2|991|114260
1622547300000|2021-06-01 11:35:00|991.6|991.4|991.2|991|992|991.8|990.8|990.4|123846
1622547600000|2021-06-01 11:40:00|991.6|990.8|991.4|991.2|991.6|991.4|990.8|990.6|52804
1622547900000|2021-06-01 11:45:00|991.2|991|990.8|990.4|991.4|991.2|990.6|990.4|18867
1622548200000|2021-06-01 11:50:00|990.6|990.6|991.6|991.2|991.8|991.6|990.6|990.6|22363
1622548500000|2021-06-01 11:55:00|991.8|991.4|992|991.8|992.4|992.2|991.6|991.2|18288
1622548800000|2021-06-01 12:00:00|992.2|992|993|992.6|993|992.8|992.2|992|14156
1622549100000|2021-06-01 12:05:00|992.8|992.8|993|992.6|993|992.8|992.6|992.4|9345
1622549400000|2021-06-01 12:10:00|993.2|992.8|992.4|992.2|993.4|993|992.4|992.2|12102
1622549700000|2021-06-01 12:15:00|992.6|992.4|992.8|992.6|993|992.8|992.4|992.2|8054
1622550000000|2021-06-01 12:20:00|992.6|992.4|993.8|993.4|994|993.6|992.6|992.4|13439
1622550300000|2021-06-01 12:25:00|993.6|993.2|992.6|992.4|993.8|993.6|992.6|992.4|29733
1622550600000|2021-06-01 12:30:00|992.8|992.2|993|992.8|993.4|993.2|992.8|992.2|24126
1622550900000|2021-06-01 12:35:00|992.8|992.6|991.6|991.4|992.8|992.6|991.6|991.4|15065
1622551200000|2021-06-01 12:40:00|991.8|991.6|991.4|991.2|992|991.8|991.4|991|26347
1622551500000|2021-06-01 12:45:00|991.6|991|992|991.6|992|991.8|991.2|991|46847
1622551800000|2021-06-01 12:50:00|992.2|991.8|992.6|992.2|992.6|992.4|992.2|991.8|11974
1622552100000|2021-06-01 12:55:00|992.8|992.4|993|992.6|993|992.8|992.6|992.2|8186
1622552400000|2021-06-01 13:00:00|992.8|992.4|992.6|992.2|992.8|992.6|992.2|992|25787
1622552700000|2021-06-01 13:05:00|992.8|992.4|992.8|992.4|993.2|993|992.4|992.2|7302
1622553000000|2021-06-01 13:10:00|993|992.6|993|992.8|993.6|993.2|992.8|992.4|31064
1622553300000|2021-06-01 13:15:00|992.8|992.6|993.2|992.8|993.2|993|992.4|992|8969
1622553600000|2021-06-01 13:20:00|993|992.6|992.4|992.2|993.2|992.8|992.2|992|42760
1622553900000|2021-06-01 13:25:00|992.2|992|993.2|992.8|993.2|993|992.2|992|10567
1622554200000|2021-06-01 13:30:00|993.4|993|994.8|994.4|994.8|994.6|993|992.8|171884
1622554500000|2021-06-01 13:35:00|995|994.6|994.8|994.4|995.6|995.4|994.2|994|281310
1622554800000|2021-06-01 13:40:00|994.6|994.2|994.6|994.2|995.4|995.2|993.4|993|153239
1622555100000|2021-06-01 13:45:00|994.4|994.4|994.2|994|995|994.6|993.4|993|233378
1622555400000|2021-06-01 13:50:00|994.4|994.2|995|994.6|995.8|995.6|994.4|994.2|141354
1622555700000|2021-06-01 13:55:00|995.2|994.8|994.8|994.6|995.2|995|994.2|994|150110
1622556000000|2021-06-01 14:00:00|995|994.4|994|993.6|995.8|995.6|993.8|993.6|237838
1622556300000|2021-06-01 14:05:00|993.8|993.8|994.2|993.8|995|994.8|993.6|993.4|165329
1622556600000|2021-06-01 14:10:00|994|994|993.6|993.2|994.2|994|993.2|992.8|161637
1622556900000|2021-06-01 14:15:00|993.4|993.4|993.4|993.2|993.8|993.6|992|991.8|211786
1622557200000|2021-06-01 14:20:00|993.6|993.4|993.2|992.8|993.6|993.4|992|991.6|114387
1622557500000|2021-06-01 14:25:00|993|993|994.4|994|994.4|994.2|992.6|992.2|86142
1622557800000|2021-06-01 14:30:00|994.2|993.8|994.8|994.6|995|994.8|994|993.8|82130
1622558100000|2021-06-01 14:35:00|995|994.8|993.4|993.2|995|994.8|993.4|993|133831
1622558400000|2021-06-01 14:40:00|993.6|993.4|994.8|994.6|995|994.8|993.4|993.2|84792
1622558700000|2021-06-01 14:45:00|994.6|994.4|994|993.8|994.6|994.4|993.6|993.4|91911
1622559000000|2021-06-01 14:50:00|994.2|994|995.2|995|995.2|995|993.6|993.4|121842
1622559300000|2021-06-01 14:55:00|995|994.8|994|993.6|995|994.8|993.4|993.2|130103
1622559600000|2021-06-01 15:00:00|993.8|993.4|993.6|993.4|994.2|994|993.6|993.2|139062
1622559900000|2021-06-01 15:05:00|993.8|993.6|993.4|993.2|994|993.8|993.2|993|103421
1622560200000|2021-06-01 15:10:00|993.2|993|993.8|993.6|994.2|994|993.2|993|137451
1622560500000|2021-06-01 15:15:00|993.6|993.4|993.6|993.2|994.2|994|993.2|993|198012
1622617200000|2021-06-02 07:00:00|1000|990.2|994.2|993.6|1000|994.6|993|990.2|258323
1622617500000|2021-06-02 07:05:00|994.4|993.8|992.4|992|995.8|995.2|991.8|991.6|118415
1622617800000|2021-06-02 07:10:00|992.2|991.8|990|989.8|992.8|992.2|989.6|989.4|231076
1622618100000|2021-06-02 07:15:00|989.8|989.6|988.2|987.8|990|989.8|988|987.6|197391
1622618400000|2021-06-02 07:20:00|988|987.6|987.2|987|988.8|988.6|987|986.6|159928
1622618700000|2021-06-02 07:25:00|987|986.6|984.6|984.4|987.4|987.2|984.4|984|92464
1622619000000|2021-06-02 07:30:00|984.4|984.2|984.8|984.4|986.4|985.8|983.8|983.6|61862
1622619300000|2021-06-02 07:35:00|984.6|984.2|984.8|984.2|985.6|985|983.8|983.6|77111
1622619600000|2021-06-02 07:40:00|984.6|984|984.8|984.4|985.2|984.8|983.8|983.6|138919
1622619900000|2021-06-02 07:45:00|984.6|984.2|986|985.6|986|985.8|984|983.8|120120
1622620200000|2021-06-02 07:50:00|986.2|985.8|988.2|988|988.2|988|986|985.8|47806
1622620500000|2021-06-02 07:55:00|988.4|987.8|988.2|988|989.4|989.2|987|986.8|61303
1622620800000|2021-06-02 08:00:00|988.4|988.2|989.4|989|989.8|989.4|988|987.8|21759
1622621100000|2021-06-02 08:05:00|989.6|989.2|989|988.6|990.2|990|988.8|988.6|46736
1622621400000|2021-06-02 08:10:00|989.2|988.8|991|990.8|991|990.8|989.2|988.8|80759
1622621700000|2021-06-02 08:15:00|991.2|991|990.4|990.2|991.4|991.2|990.4|990.2|19910
1622622000000|2021-06-02 08:20:00|990.6|990.4|992.4|992|992.6|992.2|990|989.8|48763
1622622300000|2021-06-02 08:25:00|992.6|992.2|993.4|993|993.4|993.2|992.2|992|39117
1622622600000|2021-06-02 08:30:00|993.2|992.8|993|992.6|993.4|993.2|992.4|992.2|38728
1622622900000|2021-06-02 08:35:00|992.8|992.4|991.4|991|992.8|992.6|991|990.8|28446
1622623200000|2021-06-02 08:40:00|991.6|991.2|990.8|990.4|991.8|991.6|990.6|990.4|16113
1622623500000|2021-06-02 08:45:00|990.6|990.2|990.8|990.6|991|990.6|989.8|989.4|41737
1622623800000|2021-06-02 08:50:00|990.6|990.4|991.4|991.2|992|991.6|990.6|990.4|24281
1622624100000|2021-06-02 08:55:00|991.2|991|991|990.6|991.4|991.2|989.8|989.4|35373
1622624400000|2021-06-02 09:00:00|991.2|990.8|992|991.6|992.4|992|991.2|990.8|31652
1622624700000|2021-06-02 09:05:00|992.2|991.8|992.2|991.8|992.8|992.6|991.8|991.6|93113
1622625000000|2021-06-02 09:10:00|992|991.6|992.8|992.4|993.2|993|991.8|991.6|23667
1622625300000|2021-06-02 09:15:00|992.6|992.6|992.2|991.8|993.2|992.8|992|991.8|104223
1622625600000|2021-06-02 09:20:00|992|991.6|990.4|990.2|992|991.6|990.4|990.2|15532
1622625900000|2021-06-02 09:25:00|990.6|990.4|990.8|990.6|990.8|990.6|990.2|990|27787
1622626200000|2021-06-02 09:30:00|991|990.8|992.6|992.4|992.6|992.4|991|990.8|47098
1622626500000|2021-06-02 09:35:00|992.8|992.6|992.6|992.4|993|992.8|992.6|992.4|7908
1622626800000|2021-06-02 09:40:00|992.4|992.2|992.2|992|992.6|992.4|992|991.8|26997
1622627100000|2021-06-02 09:45:00|992|991.8|992.4|992|992.4|992.2|991.6|991.4|22801
1622627400000|2021-06-02 09:50:00|992.6|992.2|992.2|991.8|993|992.8|992|991.8|20029
1622627700000|2021-06-02 09:55:00|992|992|992.6|992.2|993|992.6|992|991.8|21436
1622628000000|2021-06-02 10:00:00|992.4|992|991.6|991.2|992.4|992|991.2|991|13011
1622628300000|2021-06-02 10:05:00|991.4|991|991.4|991.2|992|991.8|991.2|991|25108
1622628600000|2021-06-02 10:10:00|991.2|991|991.8|991.4|992.4|992|991.2|991|35860
1622628900000|2021-06-02 10:15:00|992|991.6|990.2|990|992.2|992|990.2|990|73861
1622629200000|2021-06-02 10:20:00|990.4|990.2|990.6|990.2|991|990.8|990.2|990|29978
1622629500000|2021-06-02 10:25:00|990.4|989.8|990.4|990|990.4|990.2|989.8|989.6|63888
1622629800000|2021-06-02 10:30:00|990.2|989.8|991.2|990.8|991.2|990.8|990|989.8|23286
1622630100000|2021-06-02 10:35:00|991|990.6|990.4|990|991.2|991|990.2|990|64634
1622630400000|2021-06-02 10:40:00|990.2|990.2|990.2|990|990.8|990.4|989.8|989.6|37113
1622630700000|2021-06-02 10:45:00|990.4|990.2|989.8|989.6|990.4|990.2|989.6|989.4|17948
1622631000000|2021-06-02 10:50:00|990|989.8|990.2|989.8|990.2|990|988.8|988.6|47219
1622631300000|2021-06-02 10:55:00|990|989.6|990.4|990|990.6|990.4|989.6|989.4|23585
1622631600000|2021-06-02 11:00:00|990.2|990.2|989.8|989.6|990.4|990.2|989.8|989.6|10108
1622631900000|2021-06-02 11:05:00|990|989.8|990|989.8|990.2|990|989.4|989.2|31802
1622632200000|2021-06-02 11:10:00|989.8|989.6|990|989.6|990|989.8|989.6|989.4|37975
1622632500000|2021-06-02 11:15:00|989.8|989.8|988.8|988.6|990|989.8|988.6|988.2|23314
1622632800000|2021-06-02 11:20:00|988.6|988.4|989.8|989.4|989.8|989.6|988.2|988|55875
1622633100000|2021-06-02 11:25:00|989.6|989.6|989.6|989.2|990|989.8|989.2|989|37922
1622633400000|2021-06-02 11:30:00|989.8|989.4|989.4|989|990.2|990|989.2|989|30713
1622633700000|2021-06-02 11:35:00|989.2|988.8|989|988.8|989.8|989.4|988.8|988.6|44789
1622634000000|2021-06-02 11:40:00|989.2|989|988.8|988.6|989.8|989.4|988.8|988.6|40457
1622634300000|2021-06-02 11:45:00|989|988.8|989.6|989.2|989.8|989.6|989|988.6|22050
1622634600000|2021-06-02 11:50:00|989.8|989.4|989.4|989.2|990.2|990|988.8|988.6|34294
1622634900000|2021-06-02 11:55:00|989.2|989|989.2|988.8|989.6|989.4|989|988.8|9033
1622635200000|2021-06-02 12:00:00|989.4|989|989.4|989.2|989.6|989.4|989|988.6|14729
1622635500000|2021-06-02 12:05:00|989.6|989|989.8|989.4|990.2|990|989.6|989|25015
1622635800000|2021-06-02 12:10:00|989.6|989.6|989.6|989.2|990|989.6|989.4|989.2|14996
1622636100000|2021-06-02 12:15:00|989.4|989.4|990|989.8|990.2|990|989.4|989.2|61237
1622636400000|2021-06-02 12:20:00|989.8|989.6|990.2|990|991|990.8|989.8|989.6|99943
1622636700000|2021-06-02 12:25:00|990|989.8|989.4|989|990.2|990|989.2|989|43830
1622637000000|2021-06-02 12:30:00|989.2|989.2|989.4|989|989.6|989.4|989.2|989|11672
1622637300000|2021-06-02 12:35:00|989.2|988.8|989.4|989|989.6|989.4|988.8|988.4|20513
1622637600000|2021-06-02 12:40:00|989.6|989.2|990|989.8|990.4|990.2|989.6|989.2|29783
1622637900000|2021-06-02 12:45:00|990.2|990|990|989.8|990.4|990.2|989.6|989.4|21404
1622638200000|2021-06-02 12:50:00|990.2|990|990.2|989.8|990.6|990.2|990|989.8|10522
1622638500000|2021-06-02 12:55:00|990|990|990.4|990.2|990.4|990.2|990|989.8|9426
1622638800000|2021-06-02 13:00:00|990.2|990|990.4|990.2|990.6|990.4|990.2|990|13732
1622639100000|2021-06-02 13:05:00|990.2|990|990|989.8|990.4|990.2|989.8|989.4|31962
1622639400000|2021-06-02 13:10:00|989.8|989.6|989|988.8|989.8|989.6|988.6|988.4|22734
1622639700000|2021-06-02 13:15:00|989.2|989|989.4|989|989.8|989.6|989.2|989|23881
1622640000000|2021-06-02 13:20:00|989.6|989.2|990|989.6|990|989.8|989.6|989.2|21946
1622640300000|2021-06-02 13:25:00|989.8|989.8|990.2|989.8|990.2|990|989.8|989.6|16593
1622640600000|2021-06-02 13:30:00|990.4|990|988.4|988|990.6|990.4|987.4|987.2|291031
1622640900000|2021-06-02 13:35:00|988.2|987.8|989.2|989|989.8|989.6|988.2|987.8|128068
1622641200000|2021-06-02 13:40:00|989|988.8|991|990.8|991.6|991.2|988.6|988.4|151574
1622641500000|2021-06-02 13:45:00|991.2|990.6|991|990.8|991.6|991.2|990.2|990|38707
1622641800000|2021-06-02 13:50:00|991.2|991|990.4|990.2|991.2|991|990.2|990|51165
1622642100000|2021-06-02 13:55:00|990.6|990.4|990.4|990|991|990.8|989.8|989.6|92975
1622642400000|2021-06-02 14:00:00|990.6|990.2|990.6|990.4|991|990.8|990.2|990|41959
1622642700000|2021-06-02 14:05:00|990.4|990.2|990.4|990.2|990.8|990.6|990|989.8|52945
1622643000000|2021-06-02 14:10:00|990.2|990|991.2|991|992|991.6|990|989.8|46217
1622643300000|2021-06-02 14:15:00|991.4|991.2|991.6|991.4|991.6|991.4|989.8|989.6|59320
1622643600000|2021-06-02 14:20:00|991.4|991.2|991.6|991.2|991.6|991.4|991|990.8|18475
1622643900000|2021-06-02 14:25:00|991.4|991.4|992.6|992.2|992.6|992.4|991.4|991.2|41728
1622644200000|2021-06-02 14:30:00|992.8|992.4|992.8|992.4|993|992.8|992.4|992|49347
1622644500000|2021-06-02 14:35:00|992.6|992.2|993|992.6|993|992.8|991.8|991.6|54288
1622644800000|2021-06-02 14:40:00|992.8|992.8|992.8|992.4|993.4|993.2|992.6|992.4|57405
1622645100000|2021-06-02 14:45:00|993|992.6|992.4|992|993|992.8|992.2|992|49383
1622645400000|2021-06-02 14:50:00|992.2|992.2|991.8|991.4|992.4|992.2|991.2|991|112280
1622645700000|2021-06-02 14:55:00|991.6|991.6|992|991.6|992|991.8|991.4|991.2|89919
1622646000000|2021-06-02 15:00:00|991.8|991.8|991.2|991|992.2|992|991|990.6|67382
1622646300000|2021-06-02 15:05:00|991.4|991.2|992|991.6|992.2|992|991.4|991|66706
1622646600000|2021-06-02 15:10:00|992.2|991.8|991.8|991.4|992.4|992.2|991.8|991.4|80222
1622646900000|2021-06-02 15:15:00|992|991.6|992.2|992|993|992.6|991.6|991.4|133799
1622703600000|2021-06-03 07:00:00|1000|993|997.8|997.2|1000|997.2|994|993|130824
1622703900000|2021-06-03 07:05:00|998|997.4|993.2|992.6|999.6|999|993|992.4|199042
1622704200000|2021-06-03 07:10:00|993|992.4|993.4|993|994.4|994|992.6|992.2|37874
1622704500000|2021-06-03 07:15:00|993.2|992.8|991.2|991|994.4|993.8|991.2|991|87187
1622704800000|2021-06-03 07:20:00|991.4|991.2|990.4|990|992|991.6|990.4|990|34086
1622705100000|2021-06-03 07:25:00|990.2|989.8|989.4|989|990.4|989.8|989|988.6|31929
1622705400000|2021-06-03 07:30:00|989.6|989.2|988.8|988.6|990.6|990.4|988.8|988.6|50447
1622705700000|2021-06-03 07:35:00|989|988.8|989.6|989.4|990.4|990.2|988|987.4|50020
1622706000000|2021-06-03 07:40:00|989.4|989.2|988.8|988.4|990.2|989.6|988.6|988.2|28316
1622706300000|2021-06-03 07:45:00|989|988.6|988.6|988.4|989.6|989.4|988.6|988.4|30036
1622706600000|2021-06-03 07:50:00|988.4|988.2|988|987.8|988.8|988.6|987.8|987.4|23874
1622706900000|2021-06-03 07:55:00|987.8|987.6|988.6|988.4|988.8|988.6|987.8|987.6|25344
1622707200000|2021-06-03 08:00:00|988.8|988.6|989.6|989.2|990.4|990|988.8|988.4|32185
1622707500000|2021-06-03 08:05:00|989.4|989.4|991|990.6|991|990.6|989.2|989|50989
1622707800000|2021-06-03 08:10:00|990.8|990.4|989.6|989.4|991|990.8|989.2|989|28909
1622708100000|2021-06-03 08:15:00|989.4|989.2|989.8|989.6|990.6|990.2|989.2|989|25057
1622708400000|2021-06-03 08:20:00|990|989.8|990.6|990.2|990.8|990.4|989.2|989|21704
1622708700000|2021-06-03 08:25:00|990.8|990.4|991.2|991|991.6|991.2|990.4|990.2|26495
1622709000000|2021-06-03 08:30:00|991|990.8|991|990.8|991.4|991.2|990.6|990.4|36541
1622709300000|2021-06-03 08:35:00|990.8|990.6|991.2|990.8|991.6|991.4|990.6|990.4|16662
1622709600000|2021-06-03 08:40:00|991.4|991|990.8|990.4|991.4|991|990.2|990|15897
1622709900000|2021-06-03 08:45:00|990.6|990.2|990.6|990.2|990.6|990.4|990.2|990|36100
1622710200000|2021-06-03 08:50:00|990.4|990|990.8|990.6|991.4|991.2|990.2|990|38449
1622710500000|2021-06-03 08:55:00|991|990.8|991.2|990.8|992.4|992|990.6|990.4|75491
1622710800000|2021-06-03 09:00:00|991|991|991.2|991|991.2|991|990.6|990.4|37233
1622711100000|2021-06-03 09:05:00|991|990.8|991.6|991.2|991.6|991.4|991|990.8|25614
1622711400000|2021-06-03 09:10:00|991.4|991|991|990.8|991.4|991.2|990.8|990.6|17198
1622711700000|2021-06-03 09:15:00|991.2|991|990.6|990.2|991.4|991.2|990.4|990.2|49969
1622712000000|2021-06-03 09:20:00|990.4|990.4|991.2|990.8|991.2|990.8|990.4|990.2|31289
1622712300000|2021-06-03 09:25:00|991.4|991|991.8|991.6|992|991.6|991.2|990.8|15134
1622712600000|2021-06-03 09:30:00|991.6|991.4|991|990.6|991.8|991.6|990.8|990.6|34237
1622712900000|2021-06-03 09:35:00|991.2|990.8|991.4|991|991.4|991.2|991|990.6|2615
1622713200000|2021-06-03 09:40:00|991.2|990.8|993|992.6|993|992.8|991|990.8|54259
1622713500000|2021-06-03 09:45:00|992.8|992.4|993|992.6|993.6|993.4|992.6|992.2|63865
1622713800000|2021-06-03 09:50:00|993.2|992.8|992.6|992.4|993.2|993|992.2|992|27474
1622714100000|2021-06-03 09:55:00|992.4|992.2|992.8|992.6|993.8|993.4|992.4|992.2|60074
1622714400000|2021-06-03 10:00:00|992.6|992.4|991.2|990.8|992.6|992.6|991|990.8|34374
1622714700000|2021-06-03 10:05:00|991.4|991|991.2|990.8|991.6|991.4|990|989.6|184198
1622715000000|2021-06-03 10:10:00|991|990.6|991.2|990.8|991.2|991|990|989.8|45741
1622715300000|2021-06-03 10:15:00|991|990.6|992|991.6|992|991.6|990.8|990.4|31955
1622715600000|2021-06-03 10:20:00|991.8|991.8|991.2|991|992.4|992.2|991.2|991|16572
1622715900000|2021-06-03 10:25:00|991.4|991.2|992|991.8|992.2|992|991.4|991.2|35566
1622716200000|2021-06-03 10:30:00|991.8|991.6|990.8|990.4|991.8|991.6|990.6|990.4|30391
1622716500000|2021-06-03 10:35:00|990.6|990.6|989.8|989.6|991|990.8|989.4|989.2|37408
1622716800000|2021-06-03 10:40:00|989.6|989.4|990|989.8|990.4|990.2|989|988.6|36005
1622717100000|2021-06-03 10:45:00|990.2|989.6|990.6|990.4|991|990.8|990.2|989.6|16676
1622717400000|2021-06-03 10:50:00|990.4|990.2|990.8|990.4|991.2|991|990.2|990|20501
1622717700000|2021-06-03 10:55:00|991|990.6|991|990.6|991.2|991|990.2|990|21688
1622718000000|2021-06-03 11:00:00|991.2|990.8|989.6|989.2|991.2|991|989.6|989.2|64296
1622718300000|2021-06-03 11:05:00|989.8|989.4|990.6|990.2|991.2|990.8|989.8|989.4|56521
1622718600000|2021-06-03 11:10:00|990.4|990.4|991.6|991.2|992|991.6|990.4|990.2|28774
1622718900000|2021-06-03 11:15:00|991.4|991|991.2|991|991.8|991.4|991|990.8|16040
1622719200000|2021-06-03 11:20:00|991.4|991.2|991.8|991.4|991.8|991.6|990.8|990.6|43625
1622719500000|2021-06-03 11:25:00|991.6|991.6|992|991.8|992|991.8|991.4|991.2|30784
1622719800000|2021-06-03 11:30:00|991.8|991.6|990.6|990.4|992|991.6|990.2|989.8|50769
1622720100000|2021-06-03 11:35:00|990.4|990.2|990.8|990.4|991.4|991|990.2|990|56290
1622720400000|2021-06-03 11:40:00|991|990.6|991|990.6|991|990.8|990.8|990.6|6692
1622720700000|2021-06-03 11:45:00|990.8|990.4|989.8|989.4|990.8|990.4|989.6|989.2|54035
1622721000000|2021-06-03 11:50:00|989.6|989.2|990|989.6|990|989.8|989.4|989.2|85113
1622721300000|2021-06-03 11:55:00|990.2|989.8|990.4|990|990.8|990.6|990.2|989.8|213050
1622721600000|2021-06-03 12:00:00|990.2|989.8|989.2|988.8|990.2|990|988.8|988.6|45033
1622721900000|2021-06-03 12:05:00|989|989|989|988.6|989.2|989|988.6|988.4|21922
1622722200000|2021-06-03 12:10:00|988.8|988.4|988.8|988.4|988.8|988.6|987.8|987.6|110449
1622722500000|2021-06-03 12:15:00|988.6|988.6|990.2|989.8|990.2|990|988.6|988.4|37504
1622722800000|2021-06-03 12:20:00|990|990|991.6|991.2|991.6|991.4|990|989.8|133435
1622723100000|2021-06-03 12:25:00|991.4|991.4|992.2|991.8|992.2|992|991.4|991.2|34417
1622723400000|2021-06-03 12:30:00|992|991.6|992.6|992.2|993|992.8|991.8|991.6|40906
1622723700000|2021-06-03 12:35:00|992.8|992.4|993.6|993.4|993.6|993.4|992.2|992|40301
1622724000000|2021-06-03 12:40:00|993.8|993.6|993.8|993.6|994|993.8|993|992.6|41396
1622724300000|2021-06-03 12:45:00|994|993.4|992.2|991.8|994|993.6|992|991.8|53781
1622724600000|2021-06-03 12:50:00|992.4|992|992.8|992.4|993|992.8|992.2|992|40857
1622724900000|2021-06-03 12:55:00|993|992.6|992.8|992.6|993.2|993|992.2|992|24012
1622725200000|2021-06-03 13:00:00|993|992.8|992.8|992.6|993.4|993|992.4|992.2|30473
1622725500000|2021-06-03 13:05:00|992.6|992.4|994.2|994|994.2|994|992.6|992.4|29932
1622725800000|2021-06-03 13:10:00|994.4|994.2|994.4|994.2|994.8|994.6|993.8|993.6|57200
1622726100000|2021-06-03 13:15:00|994.6|994.4|994|993.6|994.6|994.4|993.8|993.6|51204
1622726400000|2021-06-03 13:20:00|994.2|993.8|995|994.8|995.6|995.2|994.2|993.6|74578
1622726700000|2021-06-03 13:25:00|994.8|994.6|995.8|995.4|995.8|995.6|994.8|994.6|66128
1622727000000|2021-06-03 13:30:00|996|995.6|995.8|995.6|998|997.8|994.8|994.6|340639
1622727300000|2021-06-03 13:35:00|996|995.8|996.4|996|997.4|997.2|995.6|995.2|95192
1622727600000|2021-06-03 13:40:00|996.6|996.2|997.4|997.2|997.8|997.4|996.6|996.2|123744
1622727900000|2021-06-03 13:45:00|997.2|997|999.6|999.2|1001|1000.5|997.2|997|382758
1622728200000|2021-06-03 13:50:00|999.4|999.4|1000.5|1000|1001|1000.5|999|998.8|242465
1622728500000|2021-06-03 13:55:00|1000|999.8|1001|1000|1001|1000.5|1000|999.8|124895
1622728800000|2021-06-03 14:00:00|1000.5|1000.5|1001|1000|1001|1000.5|1000|999.8|162257
1622729100000|2021-06-03 14:05:00|1000.5|1000.5|1001|1000.5|1001|1000.5|1000.5|1000|79251
1622729400000|2021-06-03 14:10:00|1000.5|1000|1000.5|1000|1001.5|1001|1000.5|1000|125742
1622729700000|2021-06-03 14:15:00|1000|999.8|1000.5|1000|1001.5|1001|999.6|999.4|276705
1622730000000|2021-06-03 14:20:00|1000|999.8|999.4|999|1000.5|1000|999|998.8|79857
1622730300000|2021-06-03 14:25:00|999.2|998.8|1000.5|1000|1000.5|1000|999|998.8|97635
1622730600000|2021-06-03 14:30:00|1000|999.8|1000.5|1000|1001|1000.5|1000|999.8|75818
1622730900000|2021-06-03 14:35:00|1001|1000.5|1000.5|1000|1001.5|1001|1000.5|1000|103237
1622731200000|2021-06-03 14:40:00|1001|1000.5|1001.5|1001|1001.5|1001|1000.5|1000|58577
1622731500000|2021-06-03 14:45:00|1001|1000.5|1003|1002.5|1003.5|1003|1001|1000.5|209942
1622731800000|2021-06-03 14:50:00|1002.5|1002|1003|1002.5|1003.5|1003|1002.5|1002|71999
1622732100000|2021-06-03 14:55:00|1002.5|1002|1003|1002.5|1003.5|1003|1002.5|1002|71809
1622732400000|2021-06-03 15:00:00|1002.5|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|79391
1622732700000|2021-06-03 15:05:00|1002|1002|1002|1001.5|1002.5|1002|1002|1001.5|41071
1622733000000|2021-06-03 15:10:00|1001.5|1001|1002.5|1002|1003|1002.5|1001|1000.5|177353
1622733300000|2021-06-03 15:15:00|1002|1001.5|1003|1002.5|1003.5|1003|1002|1001.5|115701
1622790000000|2021-06-04 07:00:00|1000|997.4|1002.5|1001.5|1003.5|1002.5|998.6|995.6|244257
1622790300000|2021-06-04 07:05:00|1003|1002|1002.5|1002|1003.5|1003|1001.5|1001|46540
1622790600000|2021-06-04 07:10:00|1003|1002.5|1002|1001|1003.5|1003|1002|1001|97788
1622790900000|2021-06-04 07:15:00|1002.5|1001.5|1002|1001.5|1002.5|1002|1002|1001.5|28066
1622791200000|2021-06-04 07:20:00|1001.5|1001|1006.5|1005.5|1006.5|1006|1001.5|1000.5|327862
1622791500000|2021-06-04 07:25:00|1006|1005|1007.5|1006.5|1007.5|1006.5|1005.5|1005|95651
1622791800000|2021-06-04 07:30:00|1008|1007|1004.5|1003.5|1008|1007|1004|1003.5|73109
1622792100000|2021-06-04 07:35:00|1004|1003|1003|1002.5|1004|1003|1003|1002|11939
1622792400000|2021-06-04 07:40:00|1003.5|1003|1002.5|1002|1004|1003|1002.5|1001.5|29051
1622792700000|2021-06-04 07:45:00|1002|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|37077
1622793000000|2021-06-04 07:50:00|1002|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|5128
1622793300000|2021-06-04 07:55:00|1002|1002|1002.5|1001.5|1002.5|1002|1001.5|1001|24725
1622793600000|2021-06-04 08:00:00|1002|1002|1001|1000.5|1002.5|1002|1000.5|1000|71338
1622793900000|2021-06-04 08:05:00|1001.5|1001|1001.5|1001|1002|1001.5|1001.5|1001|21697
1622794200000|2021-06-04 08:10:00|1001|1000.5|1001.5|1001|1002|1001.5|1000.5|1000|89527
1622794500000|2021-06-04 08:15:00|1002|1001.5|1001|1000.5|1002|1001.5|1001|1000|69339
1622794800000|2021-06-04 08:20:00|1001.5|1001|1001|1000.5|1001.5|1001|1000.5|1000|76706
1622795100000|2021-06-04 08:25:00|1000.5|1000|1000.5|1000|1001|1000.5|1000.5|1000|47179
1622795400000|2021-06-04 08:30:00|1000|999.8|1001.5|1000.5|1001.5|1001|1000|999.6|250428
1622795700000|2021-06-04 08:35:00|1002|1001.5|1002.5|1001.5|1003.5|1003|1001.5|1001|109169
1622796000000|2021-06-04 08:40:00|1002|1002|1001.5|1001|1003|1002.5|1001.5|1001|18805
1622796300000|2021-06-04 08:45:00|1001|1000.5|1001|1000.5|1001.5|1001|1001|1000.5|13529
1622796600000|2021-06-04 08:50:00|1001.5|1001|1001|1000.5|1001.5|1001|1000.5|1000|15809
1622796900000|2021-06-04 08:55:00|1000.5|1000|1000.5|1000|1001.5|1001|1000|999.6|76712
1622797200000|2021-06-04 09:00:00|1001|999.8|1000.5|1000|1001|1000.5|1000.5|999.8|26495
1622797500000|2021-06-04 09:05:00|1001|1000.5|1001|1000.5|1001.5|1001|1001|1000.5|34175
1622797800000|2021-06-04 09:10:00|1001.5|1001|1001.5|1001|1001.5|1001|1001|1000.5|9786
1622798100000|2021-06-04 09:15:00|1001|1000.5|1001|1000.5|1001.5|1001|1001|1000.5|36958
1622798400000|2021-06-04 09:20:00|1001.5|1001|1003|1002.5|1003|1002.5|1001.5|1000.5|61889
1622798700000|2021-06-04 09:25:00|1002.5|1002|1003|1002.5|1003.5|1003|1002.5|1002|23571
1622799000000|2021-06-04 09:30:00|1003.5|1003|1003.5|1002.5|1003.5|1003|1002.5|1002|26656
1622799300000|2021-06-04 09:35:00|1003|1002|1003.5|1003|1004|1003.5|1002.5|1002|6986
1622799600000|2021-06-04 09:40:00|1003|1002.5|1002.5|1002|1003|1002.5|1002|1001.5|14042
1622799900000|2021-06-04 09:45:00|1002|1001.5|1001.5|1001|1002.5|1002|1000.5|1000|50368
1622800200000|2021-06-04 09:50:00|1002|1001.5|1001|1000.5|1002|1001.5|1000.5|1000|74841
1622800500000|2021-06-04 09:55:00|1000.5|1000|1001|1000|1001|1000.5|1000.5|1000|4382
1622800800000|2021-06-04 10:00:00|1000.5|1000.5|1001|1000|1001|1000.5|1000.5|1000|14423
1622801100000|2021-06-04 10:05:00|1000.5|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|22260
1622801400000|2021-06-04 10:10:00|1001|1000.5|1001|1000|1001.5|1001|1000.5|1000|38352
1622801700000|2021-06-04 10:15:00|1000.5|1000.5|1001|1000|1001|1000.5|1000.5|1000|25178
1622802000000|2021-06-04 10:20:00|1000.5|1000.5|1000.5|1000|1001|1000.5|1000|999.6|21079
1622802300000|2021-06-04 10:25:00|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|4228
1622802600000|2021-06-04 10:30:00|1000|999.8|999.2|998.8|1000.5|1000|998.2|998|81312
1622802900000|2021-06-04 10:35:00|999|998.6|999.8|999.4|999.8|999.6|999|998.6|24413
1622803200000|2021-06-04 10:40:00|1000|999.6|1000.5|1000|1001|1000.5|999.8|999.4|21336
1622803500000|2021-06-04 10:45:00|1000|999.8|1000.5|1000|1001|1000.5|1000|999.8|36338
1622803800000|2021-06-04 10:50:00||999.8||1000||1000||999.8|4448
1622804100000|2021-06-04 10:55:00|||||||||110
1622804400000|2021-06-04 11:00:00|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|999.8|11157
1622804700000|2021-06-04 11:05:00|1001|1000.5|1000.5|1000|1001|1000.5|1000|999.8|3528
1622805000000|2021-06-04 11:10:00|||||||||2736
1622805300000|2021-06-04 11:15:00|||||||||5325
1622805600000|2021-06-04 11:20:00|1001|1000.5|1001.5|1001|1002|1001.5|1000.5|1000|54732
1622805900000|2021-06-04 11:25:00|||||||||1546
1622806200000|2021-06-04 11:30:00|1001|1000.5|1001.5|1001|1002|1001.5|1000.5|1000|131262
1622806500000|2021-06-04 11:35:00|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|9267
1622806800000|2021-06-04 11:40:00|||||||||576
1622807100000|2021-06-04 11:45:00|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|10964
1622807400000|2021-06-04 11:50:00|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|28376
1622807700000|2021-06-04 11:55:00|1001|1000.5|1001.5|1000.5|1001.5|1001|1001|1000.5|19784
1622808000000|2021-06-04 12:00:00|1001|1001|1001|1000.5|1001.5|1001|1000|999.8|185521
1622808300000|2021-06-04 12:05:00|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|49568
1622808600000|2021-06-04 12:10:00|1000.5|1000|1000.5|1000|1001|1000.5|1000.5|1000|29019
1622808900000|2021-06-04 12:15:00|1000|999.8|999.8|999.6|1000.5|1000|999.2|999|44359
1622809200000|2021-06-04 12:20:00|999.6|999.4|999.2|999|999.8|999.4|998|997.8|79770
1622809500000|2021-06-04 12:25:00|999.4|999.2|999.6|999|999.8|999.6|999|998.8|32403
1622809800000|2021-06-04 12:30:00|999.4|999.2|997.8|997.4|999.8|999.6|995.6|995.4|324997
1622810100000|2021-06-04 12:35:00|998|997.6|998.2|997.8|998.2|998|996.8|996.4|64810
1622810400000|2021-06-04 12:40:00|998|997.6|998.8|998.6|998.8|998.6|998|997.6|29523
1622810700000|2021-06-04 12:45:00|999|998.8|998.8|998.4|999.4|999.2|998.4|998.2|51016
1622811000000|2021-06-04 12:50:00|999|998.6|998.4|998.2|999|998.8|998|997.8|34397
1622811300000|2021-06-04 12:55:00|998.6|998.4|998.4|998|998.8|998.6|998|997.8|38380
1622811600000|2021-06-04 13:00:00|998.2|998.2|998.8|998.6|999|998.6|998.2|997.8|35718
1622811900000|2021-06-04 13:05:00|998.6|998.4|997.4|997|998.6|998.4|997.2|997|50581
1622812200000|2021-06-04 13:10:00|997.2|997.2|997|996.6|997.8|997.4|996.8|996.6|70507
1622812500000|2021-06-04 13:15:00|997.2|996.8|995.6|995.2|997.2|997|995.4|995|61535
1622812800000|2021-06-04 13:20:00|995.8|995.4|996.4|996.2|997|996.6|995.6|995.4|52317
1622813100000|2021-06-04 13:25:00|996.6|996.4|997.4|997.2|997.4|997.2|996.4|996|44990
1622813400000|2021-06-04 13:30:00|997.6|997.4|997.6|997.4|998.4|998|997|996.6|192430
1622813700000|2021-06-04 13:35:00|997.8|997.6|997.4|997.2|998.2|997.8|996.8|996.4|90733
1622814000000|2021-06-04 13:40:00|997.6|997.4|997.4|997.2|998|997.6|997.2|997|52408
1622814300000|2021-06-04 13:45:00|997.2|997|995.6|995.2|997.6|997.4|995|994.8|109033
1622814600000|2021-06-04 13:50:00|995.4|995|994.8|994.4|995.4|995.2|994.2|994|106074
1622814900000|2021-06-04 13:55:00|994.6|994.6|995.6|995.4|996|995.8|994.2|994|88877
1622815200000|2021-06-04 14:00:00|995.4|995.2|994.8|994.6|995.8|995.6|993.8|993.4|148280
1622815500000|2021-06-04 14:05:00|995|994.8|994.8|994.6|995.8|995.6|994.4|994.2|99159
1622815800000|2021-06-04 14:10:00|994.6|994.4|996|995.8|996|995.8|994.4|994.2|117453
1622816100000|2021-06-04 14:15:00|995.8|995.6|995.4|995.2|995.8|995.6|995.2|995|86602
1622816400000|2021-06-04 14:20:00|995.6|995.4|995.6|995.4|995.6|995.4|994.8|994.6|163134
1622816700000|2021-06-04 14:25:00|995.4|995.2|995.6|995.4|995.6|995.4|995.2|995|45266
1622817000000|2021-06-04 14:30:00|995.4|995.2|994.8|994.6|995.6|995.4|994.6|994.4|67643
1622817300000|2021-06-04 14:35:00|995|994.8|995|994.8|995.2|995|994.6|994.4|51645
1622817600000|2021-06-04 14:40:00|995.2|995|995|994.8|995.6|995.2|994.6|994.4|43481
1622817900000|2021-06-04 14:45:00|994.8|994.6|995.8|995.6|995.8|995.6|994.8|994.6|66591
1622818200000|2021-06-04 14:50:00|996|995.8|995.6|995.4|996.2|996|995.2|995|126010
1622818500000|2021-06-04 14:55:00|995.8|995.6|996.2|996|996.4|996.2|995.6|995.4|106655
1622818800000|2021-06-04 15:00:00|996.4|996.2|996.6|996.4|996.8|996.6|996.2|996|82316
1622819100000|2021-06-04 15:05:00|996.4|996.2|997|996.8|997|996.8|996.4|996.2|96740
1622819400000|2021-06-04 15:10:00|996.8|996.6|996.6|996.2|997|996.8|996.4|996.2|115807
1622819700000|2021-06-04 15:15:00|996.8|996.4|996.6|996.4|996.8|996.6|995.8|995.6|133851
1623049200000|2021-06-07 07:00:00|1000|996.8|996|995.4|1000|998.4|996|995.4|112694
1623049500000|2021-06-07 07:05:00|996.2|995.2|996|995.6|997.2|996.6|994.8|994.2|90866
1623049800000|2021-06-07 07:10:00|995.8|995.8|995.2|994.8|996|995.8|994.6|994.2|34311
1623050100000|2021-06-07 07:15:00|995|994.6|995|994.4|995.8|995.2|994.4|994|66282
1623050400000|2021-06-07 07:20:00|994.8|994.6|999|998.8|1000|999.6|994.8|994.6|102509
1623050700000|2021-06-07 07:25:00|999.2|998.6|1001.5|1000.5|1001.5|1000.5|998.6|998.2|39966
1623051000000|2021-06-07 07:30:00|1001|1001|1003|1002|1004.5|1004|1001|1001|251405
1623051300000|2021-06-07 07:35:00|1002.5|1001.5|1002|1001|1003|1002|1001.5|1000.5|44207
1623051600000|2021-06-07 07:40:00|1002.5|1001.5|1003.5|1003|1003.5|1003|1002.5|1001.5|53374
1623051900000|2021-06-07 07:45:00|1003|1002.5|1003.5|1003|1004|1003.5|1002.5|1002|61665
1623052200000|2021-06-07 07:50:00|1003|1002.5|1001|1000.5|1003.5|1003|1001|1000|80150
1623052500000|2021-06-07 07:55:00|1000.5|1000|999|998.8|1001|1000.5|999|998.8|72407
1623052800000|2021-06-07 08:00:00|999.2|999|997.6|997.2|999.4|999|997.6|997.2|72495
1623053100000|2021-06-07 08:05:00|997.4|997|997.6|997.2|998|997.8|996.6|996.2|103685
1623053400000|2021-06-07 08:10:00|997.4|997|997.4|997.2|997.8|997.4|997|996.6|8870
1623053700000|2021-06-07 08:15:00|997.2|997|996.8|996.4|997.4|997.2|996.4|996|25766
1623054000000|2021-06-07 08:20:00|996.6|996.2|996|995.6|996.6|996.4|995.4|995.2|32218
1623054300000|2021-06-07 08:25:00|995.8|995.4|995.6|995.4|996|995.6|995.4|995|7040
1623054600000|2021-06-07 08:30:00|995.8|995.2|995|994.6|996|995.8|994.8|994.4|69658
1623054900000|2021-06-07 08:35:00|994.8|994.8|994.4|994|995.6|995.2|993.8|993.6|97949
1623055200000|2021-06-07 08:40:00|994.6|994.2|995.4|995|995.6|995.2|994.6|994.2|35255
1623055500000|2021-06-07 08:45:00|995.2|994.8|995|994.6|995.4|995|994.6|994.4|22910
1623055800000|2021-06-07 08:50:00|994.8|994.8|994.2|994|995|994.8|994|993.6|22222
1623056100000|2021-06-07 08:55:00|994.4|994.2|993.4|993.2|994.6|994.4|993.4|993|48741
1623056400000|2021-06-07 09:00:00|993.6|993.4|992.8|992.4|993.6|993.4|992.4|992|51459
1623056700000|2021-06-07 09:05:00|993|992.6|992.2|992|993.2|992.8|991.8|991.6|91227
1623057000000|2021-06-07 09:10:00|992|991.8|992.4|992.2|993.2|992.8|991.4|991.2|55513
1623057300000|2021-06-07 09:15:00|992.6|992.4|991.6|991.4|992.6|992.4|991.6|991.2|17175
1623057600000|2021-06-07 09:20:00|991.4|991.2|991|990.6|992|991.6|990.8|990.4|56580
1623057900000|2021-06-07 09:25:00|990.8|990.8|991|990.6|991.4|991.2|990.8|990.6|18514
1623058200000|2021-06-07 09:30:00|990.8|990.4|990.2|989.8|991|990.8|989.8|989.6|162702
1623058500000|2021-06-07 09:35:00|990.4|990|989.2|988.8|990.4|990.2|988.8|988.6|34625
1623058800000|2021-06-07 09:40:00|989.6|989|989|988.6|989.8|989.6|988.6|988.4|67645
1623059100000|2021-06-07 09:45:00|989.2|988.8|990|989.8|990|989.8|989|988.6|99707
1623059400000|2021-06-07 09:50:00|990.2|990|990|989.8|990.4|990.2|989.6|989.4|42807
1623059700000|2021-06-07 09:55:00|990.6|989.6|991.4|991|992.2|992|990.6|989.6|110982
1623060000000|2021-06-07 10:00:00|991.2|991.2|992.2|992|992.2|992|991|990.8|19885
1623060300000|2021-06-07 10:05:00|992.4|992.2|991.8|991.4|992.6|992.4|991|990.8|31765
1623060600000|2021-06-07 10:10:00|991.6|991.2|991|990.8|991.6|991.4|991|990.8|27883
1623060900000|2021-06-07 10:15:00|990.8|990.6|990.8|990.6|991.2|991|990.4|990.2|33504
1623061200000|2021-06-07 10:20:00|991|990.8|991.4|991.2|991.6|991.4|991|990.6|16124
1623061500000|2021-06-07 10:25:00|991.2|991|992|991.8|992|991.8|991.2|991|28903
1623061800000|2021-06-07 10:30:00|991.8|991.6|992.2|992|992.2|992|991.8|991.6|10395
1623062100000|2021-06-07 10:35:00|992|991.8|992.8|992.4|992.8|992.6|991.8|991.6|37727
1623062400000|2021-06-07 10:40:00|992.6|992.6|992.6|992.2|993.2|993|992.4|992.2|120145
1623062700000|2021-06-07 10:45:00|992.4|992|992.2|992|992.4|992.2|992|991.8|26008
1623063000000|2021-06-07 10:50:00|992|992.2|991.8|991.6|992.2|992.2|991.8|991.4|30792
1623063300000|2021-06-07 10:55:00|992|991.8|991.6|991.4|992.2|992|991.6|991.4|30975
1623063600000|2021-06-07 11:00:00|991.8|991.6|992.4|992.2|994.2|994|991.6|991.4|192615
1623063900000|2021-06-07 11:05:00|992.2|992|992.4|992.2|992.6|992.4|991.6|991.4|116119
1623064200000|2021-06-07 11:10:00|992.2|992|992.2|992|992.2|992|991.8|991.6|16900
1623064500000|2021-06-07 11:15:00|992.4|992.2|992.2|991.8|993.2|993|992|991.8|162166
1623064800000|2021-06-07 11:20:00|992|992|992|991.6|992.2|992|991.6|991.4|13329
1623065100000|2021-06-07 11:25:00|991.8|991.4|991.2|991|991.8|991.4|991|990.8|18061
1623065400000|2021-06-07 11:30:00|991|990.8|990.6|990.4|991|990.8|990.2|990|43036
1623065700000|2021-06-07 11:35:00|990.4|990.2|991|990.8|991.2|991|990.4|990|30257
1623066000000|2021-06-07 11:40:00|991.2|991|992.6|992.2|992.8|992.6|991.2|991|23498
1623066300000|2021-06-07 11:45:00|992.4|992.4|992.2|991.8|992.6|992.4|991.6|991.4|19817
1623066600000|2021-06-07 11:50:00|992|991.6|991.2|991|992.2|991.8|991.2|991|23295
1623066900000|2021-06-07 11:55:00|991|990.8|991.2|991|991.2|991|991|990.8|16058
1623067200000|2021-06-07 12:00:00|991.4|991.2|992.2|991.8|992.2|991.8|991.2|991|13061
1623067500000|2021-06-07 12:05:00|992.4|992|992.2|991.8|992.6|992.4|991.4|991.2|66879
1623067800000|2021-06-07 12:10:00|992|991.6|993|992.8|993|992.8|992|991.6|21412
1623068100000|2021-06-07 12:15:00|992.8|992.6|993.2|992.8|993.6|993.4|992.6|992.4|25458
1623068400000|2021-06-07 12:20:00|993|992.6|992.4|992|993|992.6|992.2|992|18242
1623068700000|2021-06-07 12:25:00|992.6|992.2|992|991.6|992.8|992.4|991.8|991.4|2666
1623069000000|2021-06-07 12:30:00|992.2|991.8|992.8|992.4|993.4|993.2|992.2|991.8|19877
1623069300000|2021-06-07 12:35:00|992.6|992.6|992.8|992.6|993.2|993|992.6|992.2|16024
1623069600000|2021-06-07 12:40:00|992.6|992.4|993|992.6|993|992.8|992.6|992.2|20624
1623069900000|2021-06-07 12:45:00|992.8|992.4|993.8|993.4|993.8|993.4|992|991.8|57460
1623070200000|2021-06-07 12:50:00|994|993.6|993.2|993|994|993.8|993.2|993|28719
1623070500000|2021-06-07 12:55:00|993.4|993.2|994.4|994.2|994.4|994.2|993.4|993|39977
1623070800000|2021-06-07 13:00:00|994.2|994|994.6|994.2|994.6|994.4|993.8|993.6|29540
1623071100000|2021-06-07 13:05:00|994.8|994.4|994|993.8|994.8|994.6|993.8|993.6|20789
1623071400000|2021-06-07 13:10:00|994.2|994|993.4|993|994.4|994.2|993.2|993|22803
1623071700000|2021-06-07 13:15:00|993.6|993.2|994|993.6|994|993.8|993.4|993|33972
1623072000000|2021-06-07 13:20:00|993.8|993.8|994.4|994|994.6|994.4|993.4|993.2|56100
1623072300000|2021-06-07 13:25:00|994.2|994.2|994.4|994|995|994.8|994|993.8|48754
1623072600000|2021-06-07 13:30:00|994.6|994.2|994.2|993.8|995.4|995|993.6|993.4|77526
1623072900000|2021-06-07 13:35:00|994|993.6|994.8|994.6|994.8|994.6|993.4|993|164694
1623073200000|2021-06-07 13:40:00|995|994.8|995|994.8|995.8|995.6|994.8|994.4|39417
1623073500000|2021-06-07 13:45:00|994.8|994.6|995|994.8|995.2|995|994.4|994.2|51717
1623073800000|2021-06-07 13:50:00|995.2|995|994.6|994.4|995.2|995|994.2|994|44084
1623074100000|2021-06-07 13:55:00|994.4|994.2|994.4|994|994.8|994.6|994|993.8|40651
1623074400000|2021-06-07 14:00:00|994.2|993.8|993.6|993.2|994.2|993.8|992.8|992.6|59594
1623074700000|2021-06-07 14:05:00|993.4|993|994.4|994|994.4|994.2|993.2|993|90690
1623075000000|2021-06-07 14:10:00|994.6|994.2|993.8|993.6|994.8|994.6|993.4|993.2|172640
1623075300000|2021-06-07 14:15:00|993.6|993.4|993.8|993.6|994.6|994.4|993.6|993.4|32794
1623075600000|2021-06-07 14:20:00|994|993.8|994.4|994.2|994.4|994.2|993.4|993|115564
1623075900000|2021-06-07 14:25:00|994.2|994|993.6|993.4|994.4|994.2|993.6|993.4|28049
1623076200000|2021-06-07 14:30:00|993.4|993.2|993.2|993|993.6|993.4|992.8|992.4|61412
1623076500000|2021-06-07 14:35:00|993.4|993.2|994.2|993.8|994.2|994|992.6|992.4|81069
1623076800000|2021-06-07 14:40:00|994.4|994|994.8|994.4|994.8|994.6|994|993.6|32157
1623077100000|2021-06-07 14:45:00|994.6|994.6|993.6|993.4|994.8|994.6|993.4|993.2|38511
1623077400000|2021-06-07 14:50:00|993.8|993.6|993.8|993.4|994|993.8|993.2|993|27554
1623077700000|2021-06-07 14:55:00|994|993.6|993.6|993.4|994.6|994.4|992.6|992.4|283550
1623078000000|2021-06-07 15:00:00|993.8|993.6|993|992.6|994|993.8|992.6|992.4|168773
1623078300000|2021-06-07 15:05:00|992.8|992.8|992|991.8|993|992.8|991.8|991.6|118889
1623078600000|2021-06-07 15:10:00|992.2|992|992.4|992.2|992.8|992.4|991.8|991.6|99549
1623078900000|2021-06-07 15:15:00|992.6|992.4|992.2|991.8|992.8|992.6|991.4|991.2|180253
1623135600000|2021-06-08 07:00:00|989.4|988|984|983.2|989.8|988.8|984|983.2|143345
1623135900000|2021-06-08 07:05:00|984.2|983.4|985.8|985.2|986.4|985.8|983.8|983.4|133424
1623136200000|2021-06-08 07:10:00|986|985.4|988|987.4|988.6|988|985.8|985.4|36360
1623136500000|2021-06-08 07:15:00|987.8|987.6|989|988.4|989.8|989.2|987|986.6|182225
1623136800000|2021-06-08 07:20:00|989.2|988.6|986.8|986.2|989.4|988.8|986.8|986.2|192568
1623137100000|2021-06-08 07:25:00|986.6|986|986.6|986|986.6|986.2|985.4|984.8|56447
1623137400000|2021-06-08 07:30:00|986.4|986.2|984.8|984.4|986.4|986.2|983.6|983|124026
1623137700000|2021-06-08 07:35:00|985|984.6|984.4|984|985.6|985.2|984|983.6|54843
1623138000000|2021-06-08 07:40:00|984.2|983.8|983.4|982.8|984.2|984|982.6|982.4|68974
1623138300000|2021-06-08 07:45:00|983.6|983|983.6|983.2|984.8|984.4|983.4|982.8|59328
1623138600000|2021-06-08 07:50:00|983.4|983|983|982.6|984.2|983.8|982.8|982.6|101677
1623138900000|2021-06-08 07:55:00|983.2|982.8|985.6|985.2|985.6|985.2|982.8|982.6|38219
1623139200000|2021-06-08 08:00:00|985.4|985.4|986.8|986.4|987.6|987.2|985.2|985|56629
1623139500000|2021-06-08 08:05:00|986.6|986.2|986.4|986.2|986.8|986.4|985.8|985.6|44696
1623139800000|2021-06-08 08:10:00|986.6|986.4|986.2|985.8|987|986.8|985.8|985.6|63113
1623140100000|2021-06-08 08:15:00|986.4|986|985.4|985.2|986.4|986.2|985.4|985.2|61888
1623140400000|2021-06-08 08:20:00|985.6|985.4|985|984.6|986.4|986.2|984.8|984.4|131178
1623140700000|2021-06-08 08:25:00|984.8|984.4|984.8|984.4|985.2|985|984.2|984|96981
1623141000000|2021-06-08 08:30:00|984.6|984.2|985.2|985|985.4|985.2|984.6|984.2|30887
1623141300000|2021-06-08 08:35:00|985.4|985.2|985.2|984.8|985.4|985.2|984.8|984.6|35881
1623141600000|2021-06-08 08:40:00|985.4|985|985.8|985.4|986.6|986.4|985.4|985|79768
1623141900000|2021-06-08 08:45:00|985.6|985.2|986.6|986.4|986.8|986.4|985.2|985|40102
1623142200000|2021-06-08 08:50:00|986.4|986.2|989|988.6|989|988.6|986.4|986.2|35781
1623142500000|2021-06-08 08:55:00|988.8|988.4|988.8|988.4|990.2|990|988.4|988.2|102826
1623142800000|2021-06-08 09:00:00|988.6|988.2|989.8|989.4|989.8|989.4|987.8|987.6|87728
1623143100000|2021-06-08 09:05:00|990|989.6|990|989.6|990.2|990|988.8|988.6|86807
1623143400000|2021-06-08 09:10:00|989.8|989.8|990.6|990.2|990.6|990.4|989.6|989.4|24305
1623143700000|2021-06-08 09:15:00|990.8|990.4|990.2|989.8|991.4|991|990|989.8|60734
1623144000000|2021-06-08 09:20:00|990.4|990|990.8|990.4|990.8|990.6|990.2|989.8|48008
1623144300000|2021-06-08 09:25:00|991|990.6|990|989.8|991.8|991.4|989.4|989.2|81226
1623144600000|2021-06-08 09:30:00|990.2|990|990.2|989.8|990.4|990.2|989.2|989|28883
1623144900000|2021-06-08 09:35:00|990|990|990.4|990|990.6|990.2|990|990|5955
1623145200000|2021-06-08 09:40:00|990.6|990.2|989.4|989|990.6|990.2|989.2|989|21891
1623145500000|2021-06-08 09:45:00|989.6|989.2|988.8|988.4|990|989.8|988.4|988.2|117609
1623145800000|2021-06-08 09:50:00|988.6|988.2|988.6|988.2|989.6|989.2|988.6|988.2|51278
1623146100000|2021-06-08 09:55:00|988.8|988.4|987.8|987.4|988.8|988.4|987.6|987.4|38526
1623146400000|2021-06-08 10:00:00|987.6|987.2|986.8|986.4|987.8|987.4|986.6|986.4|30642
1623146700000|2021-06-08 10:05:00|986.6|986.2|985.2|984.8|986.6|986.2|985|984.8|59580
1623147000000|2021-06-08 10:10:00|985|984.6|984.6|984.2|985|984.8|984.4|984.2|45673
1623147300000|2021-06-08 10:15:00|984.4|984|982.4|982.2|984.6|984.2|981.8|981.6|115817
1623147600000|2021-06-08 10:20:00|982.2|982|982|981.8|983.8|983.6|982|981.8|61385
1623147900000|2021-06-08 10:25:00|981.8|981.6|980.8|980.6|982.4|982.2|980.8|980.6|62020
1623148200000|2021-06-08 10:30:00|980.6|980.4|981.2|980.8|981.4|981.2|980.6|980.4|120904
1623148500000|2021-06-08 10:35:00|981|981|981|980.8|981.6|981.4|980.4|980.2|265126
1623148800000|2021-06-08 10:40:00|981.2|981|981.8|981.4|981.8|981.6|980.4|980.2|70359
1623149100000|2021-06-08 10:45:00|982|981.6|982.8|982.6|983|982.6|982|981.6|15412
1623149400000|2021-06-08 10:50:00|983|982.8|982.4|982|983.2|983|982.2|981.8|9788
1623149700000|2021-06-08 10:55:00|982.2|981.8|981.8|981.4|982.2|982|981.4|981.2|27453
1623150000000|2021-06-08 11:00:00|981.6|981.2|980.8|980.4|981.8|981.4|980.6|980.4|112054
1623150300000|2021-06-08 11:05:00|981|980.6|981.6|981.2|981.8|981.4|980.6|980.4|34851
1623150600000|2021-06-08 11:10:00|981.4|981|982|981.6|982|981.8|981.2|981|51154
1623150900000|2021-06-08 11:15:00|982.2|981.8|982.4|982|982.6|982.2|981.8|981.6|21253
1623151200000|2021-06-08 11:20:00|982.6|982.2|982.6|982.2|982.6|982.4|982|981.8|14465
1623151500000|2021-06-08 11:25:00|982.4|982.4|983.2|983|983.4|983|982.2|981.8|18994
1623151800000|2021-06-08 11:30:00|983|982.8|980.8|980.6|983.2|982.8|980.8|980.6|89880
1623152100000|2021-06-08 11:35:00|981|980.8|980.4|980.2|981.2|981|980.4|980.2|32439
1623152400000|2021-06-08 11:40:00|980.6|980.4|979.4|979|980.6|980.4|978.6|978.4|312087
1623152700000|2021-06-08 11:45:00|979.2|979.2|979.8|979.4|979.8|979.6|978.8|978.6|49842
1623153000000|2021-06-08 11:50:00|979.6|979.2|979.2|978.8|980|979.6|978.8|978.6|86484
1623153300000|2021-06-08 11:55:00|979|978.6|976.4|976|979.2|978.6|976.2|976|255116
1623153600000|2021-06-08 12:00:00|976.6|976.2|975.4|975.2|976.8|976.6|974|973.6|576569
1623153900000|2021-06-08 12:05:00|975.2|975|975.4|975|975.4|975.2|974.6|974.4|38240
1623154200000|2021-06-08 12:10:00|975.6|975.2|976.6|976.4|976.8|976.4|975.6|975|70009
1623154500000|2021-06-08 12:15:00|976.8|976.2|977.2|977|977.8|977.4|976.6|976.2|82690
1623154800000|2021-06-08 12:20:00|977|976.8|976.8|976.4|977.6|977.2|976.4|976.2|74515
1623155100000|2021-06-08 12:25:00|977|976.6|974|973.4|977|976.8|974|973.4|113959
1623155400000|2021-06-08 12:30:00|974.2|973.6|971|970.6|974.8|974.6|971|970.6|448295
1623155700000|2021-06-08 12:35:00|970.8|970.8|972|971.8|972|971.8|968.8|968.6|362984
1623156000000|2021-06-08 12:40:00|971.8|971.6|972.8|972.4|974|973.6|971.2|970.8|72402
1623156300000|2021-06-08 12:45:00|972.6|972.2|972|971.6|972.6|972.2|971.8|971.4|26074
1623156600000|2021-06-08 12:50:00|972.2|971.8|972.6|972.4|972.6|972.4|971.4|971.2|90574
1623156900000|2021-06-08 12:55:00|972.8|972.6|973.2|972.8|974|973.8|972.8|972.4|58652
1623157200000|2021-06-08 13:00:00|973.4|973|973.2|973|974.4|974.2|973|972.8|59268
1623157500000|2021-06-08 13:05:00|973|972.8|972.4|972|973.2|973|971.8|971.6|125226
1623157800000|2021-06-08 13:10:00|972.2|972.2|972.2|972|972.8|972.6|972.2|972|23287
1623158100000|2021-06-08 13:15:00|972.4|972.2|972|971.8|972.4|972.2|971.8|971.6|35491
1623158400000|2021-06-08 13:20:00|972.2|971.6|973.4|973.2|974.2|973.8|972.2|971.6|37347
1623158700000|2021-06-08 13:25:00|973.6|973|973.4|973|974.2|974|973.4|973|57340
1623159000000|2021-06-08 13:30:00|973.6|973.2|973|972.6|975.2|974.8|972.4|972.2|235103
1623159300000|2021-06-08 13:35:00|972.8|972.4|971|970.6|972.8|972.6|970.6|970.4|123686
1623159600000|2021-06-08 13:40:00|970.8|970.4|970.8|970.6|971.6|971.2|970.4|970.2|117855
1623159900000|2021-06-08 13:45:00|970.6|970.4|970.8|970.6|971.6|971.2|970.6|970.2|34315
1623160200000|2021-06-08 13:50:00|970.6|970.4|970.8|970.4|971|970.8|970.4|970.2|84091
1623160500000|2021-06-08 13:55:00|970.6|970.6|968.2|967.8|970.6|970.6|967.4|967.2|168737
1623160800000|2021-06-08 14:00:00|968|967.6|968.8|968.6|969.8|969.4|968|967.6|114386
1623161100000|2021-06-08 14:05:00|968.6|968.4|967.4|967.2|968.8|968.4|967.4|967.2|77425
1623161400000|2021-06-08 14:10:00|967.2|967|967.6|967.4|968|967.8|966.6|966.2|204696
1623161700000|2021-06-08 14:15:00|967.4|967.2|970.2|970|970.2|970|967.2|967|88069
1623162000000|2021-06-08 14:20:00|970.4|970.2|971.2|971|971.6|971.4|970.2|970|202642
1623162300000|2021-06-08 14:25:00|971.4|971.2|972.8|972.4|973.2|972.8|970.8|970.6|159259
1623162600000|2021-06-08 14:30:00|972.6|972.6|973.2|973|973.6|973.4|971.4|971|163307
1623162900000|2021-06-08 14:35:00|973|972.8|972.6|972.4|973.4|973.2|971.8|971.6|62505
1623163200000|2021-06-08 14:40:00|972.8|972.6|971.8|971.6|972.8|972.6|971.2|971|73257
1623163500000|2021-06-08 14:45:00|972|971.8|971.8|971.4|972.6|972.4|971.8|971.4|89605
1623163800000|2021-06-08 14:50:00|972|971.6|973.2|972.8|974|973.8|972|971.6|140115
1623164100000|2021-06-08 14:55:00|973|973|974.2|973.8|974.2|974|973|972.8|188841
1623164400000|2021-06-08 15:00:00|974.4|974|976.4|976.2|977|976.8|974.4|973.8|142176
1623164700000|2021-06-08 15:05:00|976.6|976.4|976.8|976.6|977|976.8|976.2|976|156409
1623165000000|2021-06-08 15:10:00|976.6|976.4|976|975.6|977.8|977.6|975.8|975.6|160157
1623165300000|2021-06-08 15:15:00|976.2|975.8|976|975.6|977.2|976.8|975.6|975.2|130313
1623222000000|2021-06-09 07:00:00|972.6|971|970|969.4|972.6|971.2|969.6|969|276569
1623222300000|2021-06-09 07:05:00|969.8|969.6|968.4|968|971|970.8|967.6|967.2|140074
1623222600000|2021-06-09 07:10:00|968.2|967.8|966.2|965.8|968.2|968|965.8|965.6|94546
1623222900000|2021-06-09 07:15:00|966.4|966|966.4|966|968|967.6|966.2|965.6|58397
1623223200000|2021-06-09 07:20:00|966.6|966.2|966.8|966.2|967.4|967.2|966.4|966|30965
1623223500000|2021-06-09 07:25:00|966.6|966.4|966.2|965.6|966.8|966.4|965.8|965.6|63515
1623223800000|2021-06-09 07:30:00|966.4|965.8|965.8|965.4|966.4|966|963.8|963.6|194768
1623224100000|2021-06-09 07:35:00|966|965.6|967|966.6|967.4|967|965.6|965.4|46742
1623224400000|2021-06-09 07:40:00|967.2|966.4|967.8|967.2|967.8|967.4|966.6|966.4|17629
1623224700000|2021-06-09 07:45:00|968|967.4|967.2|966.8|968.4|967.8|967|966.8|30307
1623225000000|2021-06-09 07:50:00|967|966.6|965.6|965.2|967|966.8|965.6|965.2|72079
1623225300000|2021-06-09 07:55:00|965.4|965|963.8|963.4|966|965.8|963.4|963.2|85878
1623225600000|2021-06-09 08:00:00|963.6|963.2|963.6|963.2|964.4|964|962.8|962.6|64064
1623225900000|2021-06-09 08:05:00|963.4|963|963.4|963|963.8|963.4|962.2|962|58792
1623226200000|2021-06-09 08:10:00|963.6|963.2|962.6|962.2|963.6|963.4|962|961.6|137770
1623226500000|2021-06-09 08:15:00|962.4|962|963|962.6|963.6|963.4|962|961.8|46226
1623226800000|2021-06-09 08:20:00|963.2|962.8|962.6|962.2|963.2|962.8|961.8|961.6|78133
1623227100000|2021-06-09 08:25:00|962.4|962.4|963.8|963.4|964|963.8|961.8|961.6|59549
1623227400000|2021-06-09 08:30:00|963.6|963.2|963.6|963.2|964|963.8|963|962.6|31398
1623227700000|2021-06-09 08:35:00|963.8|963.4|965.6|965.2|965.8|965.6|963.8|963.4|57910
1623228000000|2021-06-09 08:40:00|965.4|965|965|964.8|965.6|965.2|964.6|964.2|16499
1623228300000|2021-06-09 08:45:00|964.8|964.6|965.2|965|965.4|965.2|964.6|964.4|20810
1623228600000|2021-06-09 08:50:00|965|964.8|965.2|964.8|966|965.8|965|964.8|17899
1623228900000|2021-06-09 08:55:00|965|965|965.4|965|965.8|965.6|965|964.8|25220
1623229200000|2021-06-09 09:00:00|965.6|965.2|965|964.6|965.6|965.4|964.8|964.6|28121
1623229500000|2021-06-09 09:05:00|964.8|964.4|963.6|963.2|965|964.6|963.4|963|25365
1623229800000|2021-06-09 09:10:00|963.4|963|963.6|963.4|964.4|964|963.2|962.8|43261
1623230100000|2021-06-09 09:15:00|963.4|963.2|963.8|963.6|964.4|964|963.2|962.8|16611
1623230400000|2021-06-09 09:20:00|964|963.8|965.2|964.8|965.6|965.2|963.8|963.6|51402
1623230700000|2021-06-09 09:25:00|965|964.6|965.4|965|965.6|965.2|964.8|964.6|27609
1623231000000|2021-06-09 09:30:00|965.6|965.2|966|965.6|966.2|966|965.2|965|59958
1623231300000|2021-06-09 09:35:00|966.2|965.8|966.2|965.8|966.4|966.2|965|964.8|46523
1623231600000|2021-06-09 09:40:00|966|965.6|965.4|965.2|966.2|966|965.2|965|40947
1623231900000|2021-06-09 09:45:00|965.2|965|966|965.6|966.4|966|965|964.8|47794
1623232200000|2021-06-09 09:50:00|966.2|965.8|965.4|965|966.2|966|965.2|965|12779
1623232500000|2021-06-09 09:55:00|965.2|965.2|965|964.6|965.6|965.4|964.8|964.4|51895
1623232800000|2021-06-09 10:00:00|965.2|964.8|965.2|964.8|966|965.6|964.8|964.4|91270
1623233100000|2021-06-09 10:05:00|965.4|965|965.2|965|965.6|965.4|964.8|964.6|46666
1623233400000|2021-06-09 10:10:00|965|964.8|965|964.6|965.2|965|964.8|964.6|15165
1623233700000|2021-06-09 10:15:00|964.8|964.8|964.4|964|965.2|965|964.2|964|20410
1623234000000|2021-06-09 10:20:00|964.2|964.2|964.4|964|964.6|964.4|963.6|963.4|42676
1623234300000|2021-06-09 10:25:00|964.2|963.8|964.4|964.2|964.6|964.4|964|963.8|25907
1623234600000|2021-06-09 10:30:00|964.2|964|965.4|965|965.4|965.2|964.2|964|23388
1623234900000|2021-06-09 10:35:00|965.8|965.2|965.2|964.8|966|965.8|964.6|964.4|111931
1623235200000|2021-06-09 10:40:00|965|964.6|964.2|964|965|964.8|963.8|963.6|110409
1623235500000|2021-06-09 10:45:00|964.4|964.2|965|964.6|965.2|964.8|964.2|963.8|38901
1623235800000|2021-06-09 10:50:00|964.8|964.4|963.8|963.4|964.8|964.4|963.4|963|26826
1623236100000|2021-06-09 10:55:00|964|963.6|964.2|964|964.4|964|963.4|963.2|38269
1623236400000|2021-06-09 11:00:00|964|963.8|964|963.6|964.2|964|963.8|963.6|26523
1623236700000|2021-06-09 11:05:00|963.8|963.8|964.4|964.2|964.8|964.4|963.8|963.8|7846
1623237000000|2021-06-09 11:10:00|964.6|964.4|964|963.6|964.8|964.6|964|963.6|11740
1623237300000|2021-06-09 11:15:00|964.2|963.8|963.8|963.4|964.2|964|963.4|963.2|41171
1623237600000|2021-06-09 11:20:00|963.6|963.6|963.8|963.4|964|963.8|963.6|963.4|18998
1623237900000|2021-06-09 11:25:00|963.6|963.2|962.4|962|963.8|963.4|962.2|962|27701
1623238200000|2021-06-09 11:30:00|962.2|962.2|961.6|961.2|962.4|962.2|961.4|961.2|41008
1623238500000|2021-06-09 11:35:00|961.4|961.4|962.2|962|962.4|962.2|961.4|961.4|90935
1623238800000|2021-06-09 11:40:00|962.4|962.2|961.8|961.4|962.4|962.2|961.4|961.2|92059
1623239100000|2021-06-09 11:45:00|961.6|961.6|961.2|960.8|962|961.6|961|960.8|127542
1623239400000|2021-06-09 11:50:00|961|961|963|962.6|963|962.8|961|960.8|127422
1623239700000|2021-06-09 11:55:00|962.8|962.8|963|962.6|963|962.8|962.2|962|18412
1623240000000|2021-06-09 12:00:00|962.8|962.4|963.6|963.4|964|963.8|962.6|962.4|48251
1623240300000|2021-06-09 12:05:00|963.8|963.6|964.2|963.8|964.6|964.4|963.4|963.2|96982
1623240600000|2021-06-09 12:10:00|964|963.6|965.6|965.2|965.8|965.6|963.8|963.6|62246
1623240900000|2021-06-09 12:15:00|965.4|965.4|966|965.8|966|965.8|965.4|965.2|15000
1623241200000|2021-06-09 12:20:00|965.8|965.6|966.4|966.2|966.4|966.2|965.4|965.2|44233
1623241500000|2021-06-09 12:25:00|966.2|966|967|966.6|967|966.8|966|965.8|19380
1623241800000|2021-06-09 12:30:00|966.8|966.8|968.6|968.4|968.6|968.4|966.8|966.8|62285
1623242100000|2021-06-09 12:35:00|968.8|968.6|967.8|967.4|969|968.8|967.4|967.2|73552
1623242400000|2021-06-09 12:40:00|967.6|967.2|966.6|966.2|967.6|967.4|966.4|966|120861
1623242700000|2021-06-09 12:45:00|966.4|966.4|965.6|965.2|966.6|966.4|965.2|965|47876
1623243000000|2021-06-09 12:50:00|965.8|965.4|965.6|965.4|965.8|965.4|965|964.8|25726
1623243300000|2021-06-09 12:55:00|965.8|965.6|966.4|966.2|967.2|966.8|965.8|965.4|32255
1623243600000|2021-06-09 13:00:00|966.2|966|967.6|967.2|967.8|967.6|966.2|966|45440
1623243900000|2021-06-09 13:05:00|967.8|967.4|967.6|967.2|968|967.8|967.2|967|33367
1623244200000|2021-06-09 13:10:00|967.4|967|968.2|967.8|968.4|968|967|966.8|51590
1623244500000|2021-06-09 13:15:00|968.4|968|968|967.8|968.8|968.4|967.6|967.4|21955
1623244800000|2021-06-09 13:20:00|968.2|968|968.6|968.2|969|968.8|968|967.8|66276
1623245100000|2021-06-09 13:25:00|968.4|968.4|968|967.6|968.8|968.6|967.8|967.6|40775
1623245400000|2021-06-09 13:30:00|968.2|967.8|968.6|968.2|968.6|968.2|966.2|966|141118
1623245700000|2021-06-09 13:35:00|968.8|968.4|968.4|968|969.2|969|967.6|967.2|145372
1623246000000|2021-06-09 13:40:00|968.2|968.2|968.4|968|968.4|968.2|966.8|966.4|141989
1623246300000|2021-06-09 13:45:00|968.2|968.2|966.6|966.2|968.8|968.4|966.4|966.2|111697
1623246600000|2021-06-09 13:50:00|966.4|966|966|965.6|966.6|966.4|965.2|965|154694
1623246900000|2021-06-09 13:55:00|965.8|965.4|965.2|964.8|967|966.8|965|964.6|92910
1623247200000|2021-06-09 14:00:00|965.4|964.6|966.2|965.8|967|966.8|965.4|964.6|81703
1623247500000|2021-06-09 14:05:00|966|965.6|965.8|965.4|966.2|966|965.2|965|43643
1623247800000|2021-06-09 14:10:00|965.6|965.6|966.2|965.8|966.6|966.2|965.4|965|59186
1623248100000|2021-06-09 14:15:00|966|965.6|964.8|964.4|966|965.6|964.4|964.2|130666
1623248400000|2021-06-09 14:20:00|964.6|964.2|963.8|963.6|965.4|965.2|963.8|963.4|142616
1623248700000|2021-06-09 14:25:00|964|963.8|964.4|964|964.8|964.4|963.8|963.6|73219
1623249000000|2021-06-09 14:30:00|964.2|964.2|963.6|963.4|964.6|964.4|963.4|963|103001
1623249300000|2021-06-09 14:35:00|963.8|963.6|964.6|964.4|964.6|964.4|963.8|963.4|63068
1623249600000|2021-06-09 14:40:00|964.4|964.2|964|963.8|965|964.8|963.6|963.4|61068
1623249900000|2021-06-09 14:45:00|964.2|964|965.8|965.4|966|965.8|964|963.8|128176
1623250200000|2021-06-09 14:50:00|965.6|965.6|966.2|966|967.8|967.4|965.6|965.6|101744
1623250500000|2021-06-09 14:55:00|966.4|966.2|966.4|966|967|966.6|966.2|966|35614
1623250800000|2021-06-09 15:00:00|966.6|966|966.6|966.2|967.2|966.6|966.2|965.8|7398
1623251100000|2021-06-09 15:05:00|966.8|966.4|967|966.6|967.2|966.8|966.4|966|6618
1623251400000|2021-06-09 15:10:00|966.6|966.2|966.4|966|967.4|967|966.4|966|7301
1623251700000|2021-06-09 15:15:00|966.6|966.2|966.6|966|967|966.4|965.8|965.4|21610
1623308400000|2021-06-10 07:00:00|965|963.4|963.8|963.2|968.2|965|963.2|962.8|186798
1623308700000|2021-06-10 07:05:00|963.6|963|960.6|960.2|963.8|963|959.2|958.4|233384
1623309000000|2021-06-10 07:10:00|960.8|960.4|959.4|959|961.4|961.2|958.8|958.2|90042
1623309300000|2021-06-10 07:15:00|959.2|958.8|960.2|959.6|960.4|960.2|959|958.4|111172
1623309600000|2021-06-10 07:20:00|960.4|959.8|961.2|960.8|962|961.6|960.4|959.8|87734
1623309900000|2021-06-10 07:25:00|961|961|961.2|960.8|963|962.8|961|960.8|109991
1623310200000|2021-06-10 07:30:00|961.4|961|962.2|962|963|962.6|961.2|961|75774
1623310500000|2021-06-10 07:35:00|962.4|962.2|962.2|962|962.8|962.4|962.2|961.8|41999
1623310800000|2021-06-10 07:40:00|962.4|961.8|963.2|962.8|963.2|963|962.2|961.8|38503
1623311100000|2021-06-10 07:45:00|963.4|963|962.4|962|963.4|963.2|961.8|961.6|93822
1623311400000|2021-06-10 07:50:00|962.6|962.2|961|960.6|962.6|962.4|960.4|960.2|59251
1623311700000|2021-06-10 07:55:00|961.2|960.8|960.2|960|961.2|961|959.6|959.4|131302
1623312000000|2021-06-10 08:00:00|960.4|960.2|960|959.6|960.4|960.2|959.4|959|28984
1623312300000|2021-06-10 08:05:00|959.8|959.4|960.2|959.8|960.2|959.8|959.2|959|31941
1623312600000|2021-06-10 08:10:00|960|959.6|960.4|960|960.6|960.4|959.6|959.4|89581
1623312900000|2021-06-10 08:15:00|960.6|960.2|960.4|960.2|961|960.8|960.4|960.2|62775
1623313200000|2021-06-10 08:20:00|960.2|960|960.2|960|960.6|960.4|960.2|960|27595
1623313500000|2021-06-10 08:25:00|960.4|960.2|959.4|959|960.6|960.2|959.2|959|83284
1623313800000|2021-06-10 08:30:00|959.6|959.2|959.2|958.8|959.8|959.4|958.4|958.2|88158
1623314100000|2021-06-10 08:35:00|959.6|959|959.8|959.4|960.4|960.2|959.2|958.8|111917
1623314400000|2021-06-10 08:40:00|959.6|959.2|960.6|960.4|960.8|960.6|959.4|959.2|28810
1623314700000|2021-06-10 08:45:00|960.8|960.2|961.4|961|961.4|961.2|960.4|960.2|36412
1623315000000|2021-06-10 08:50:00|961.6|961.2|962.4|962.2|963|962.6|961.6|961|48263
1623315300000|2021-06-10 08:55:00|962.6|962.4|962.4|962.2|962.8|962.6|962.2|962|18231
1623315600000|2021-06-10 09:00:00|962.6|962.4|963|962.6|963.2|962.8|962.2|962|108997
1623315900000|2021-06-10 09:05:00|962.8|962.8|961.8|961.4|963|962.8|961.4|961.2|52372
1623316200000|2021-06-10 09:10:00|961.6|961.2|961.4|961.2|961.6|961.4|960.8|960.4|77904
1623316500000|2021-06-10 09:15:00|961.6|961.4|961.2|961|961.8|961.6|961.2|961|22652
1623316800000|2021-06-10 09:20:00|961|960.8|960.8|960.4|961|960.8|960.6|960.4|65436
1623317100000|2021-06-10 09:25:00|961|960.6|961.6|961.4|961.6|961.4|960.8|960.4|45199
1623317400000|2021-06-10 09:30:00|961.4|961.2|962.2|961.8|962.2|962|961.4|961.2|78561
1623317700000|2021-06-10 09:35:00|962.4|962|962.2|962|962.4|962.2|961.8|961.6|22380
1623318000000|2021-06-10 09:40:00|962.4|962.2|962.8|962.4|962.8|962.6|962.2|962|45807
1623318300000|2021-06-10 09:45:00|962.6|962.6|963|962.8|963.4|963|962.6|962.6|20936
1623318600000|2021-06-10 09:50:00|963.2|963|964|963.6|964.2|963.8|963.2|962.8|31139
1623318900000|2021-06-10 09:55:00|964.2|963.8|964.8|964.4|965|964.6|964|963.8|58339
1623319200000|2021-06-10 10:00:00|965|964.6|966|965.6|966|965.8|965|964.6|30514
1623319500000|2021-06-10 10:05:00|965.8|966|965.8|965.4|966.2|966|965.6|965.2|24750
1623319800000|2021-06-10 10:10:00|965.6|965.6|965.8|965.4|966.4|966.2|965.6|965.4|50513
1623320100000|2021-06-10 10:15:00|965.6|965.6|966|965.8|966|965.8|965.6|965.4|46680
1623320400000|2021-06-10 10:20:00|966.2|966|966.2|965.8|966.4|966.2|966|965.8|40689
1623320700000|2021-06-10 10:25:00|966.4|966|966.4|966|966.4|966.2|966|965.8|30269
1623321000000|2021-06-10 10:30:00|966.2|966.2|967.4|967|967.4|967|966.2|965.8|61539
1623321300000|2021-06-10 10:35:00|967.2|966.8|966.8|966.6|967.2|967|966.2|966|34348
1623321600000|2021-06-10 10:40:00|966.6|966.4|966.2|965.8|966.8|966.6|966|965.8|24731
1623321900000|2021-06-10 10:45:00|966|965.6|966|965.8|966.4|966.2|965.8|965.6|10465
1623322200000|2021-06-10 10:50:00|966.2|965.6|966|965.8|966.4|966.2|966|965.6|28056
1623322500000|2021-06-10 10:55:00|965.8|965.6|965.6|965.4|966.2|966|965.4|965.2|27440
1623322800000|2021-06-10 11:00:00|965.8|965.2|965.4|965|966|965.8|964.8|964.6|42100
1623323100000|2021-06-10 11:05:00|965.6|965.2|965.8|965.4|966|965.6|965.2|964.8|15221
1623323400000|2021-06-10 11:10:00|965.6|965.6|965.6|965.4|966|965.8|965.6|965.4|12193
1623323700000|2021-06-10 11:15:00|965.4|965.2|965.6|965.2|965.6|965.2|964.8|964.6|27567
1623324000000|2021-06-10 11:20:00|965.4|965|964.6|964.2|965.6|965|964.2|964|69730
1623324300000|2021-06-10 11:25:00|964.4|964|963.8|963.6|964.4|964.2|963.8|963.4|17984
1623324600000|2021-06-10 11:30:00|964|963.8|963.6|963.2|964|963.8|963.4|963|46060
1623324900000|2021-06-10 11:35:00|963.8|963.4|963.6|963.2|964|963.6|963.2|963|22554
1623325200000|2021-06-10 11:40:00|963.4|963.4|964.4|964.2|964.6|964.2|963.4|963.4|41471
1623325500000|2021-06-10 11:45:00|964.2|964|965|964.6|966.8|966.4|964.2|964|41593
1623325800000|2021-06-10 11:50:00|965.2|964.8|965.4|965|965.4|965.2|964.6|964.4|12944
1623326100000|2021-06-10 11:55:00|965.6|965.2|965|964.8|965.6|965.2|964.8|964.6|9280
1623326400000|2021-06-10 12:00:00|965.2|965|965.8|965.4|966|965.8|965|964.6|32517
1623326700000|2021-06-10 12:05:00|966|965.6|965.4|965.2|966|965.8|965.4|965.2|49461
1623327000000|2021-06-10 12:10:00|965.6|965.4|966|965.6|966.2|965.8|965.4|965.2|16393
1623327300000|2021-06-10 12:15:00|965.8|965.4|966.2|965.8|966.4|966|965.4|965.2|11198
1623327600000|2021-06-10 12:20:00|966|966|966.6|966.2|967|966.8|966|965.8|20056
1623327900000|2021-06-10 12:25:00|966.4|966|965.6|965.2|966.4|966.2|965.6|965.2|18849
1623328200000|2021-06-10 12:30:00|965.4|965|967.6|967.4|968|967.8|965|964.6|59462
1623328500000|2021-06-10 12:35:00|967.8|967.6|968.6|968.2|968.6|968.2|967.2|966.8|95418
1623328800000|2021-06-10 12:40:00|968.8|968.4|968.8|968.4|969.8|969.4|968.6|968.4|41246
1623329100000|2021-06-10 12:45:00|968.6|968.6|969.6|969.2|969.6|969.2|968.2|968|31693
1623329400000|2021-06-10 12:50:00|969.4|969.4|969.2|969|970|969.8|969|968.8|67334
1623329700000|2021-06-10 12:55:00|969.4|969.2|968.2|967.8|969.4|969.2|968|967.8|174000
1623330000000|2021-06-10 13:00:00|968.4|968|967.8|967.6|968.4|968.2|967.6|967.4|15459
1623330300000|2021-06-10 13:05:00|967.6|967.4|968|967.8|968.8|968.4|967.6|967.4|44634
1623330600000|2021-06-10 13:10:00|967.8|967.6|968|967.6|968|967.8|967.6|967.4|210281
1623330900000|2021-06-10 13:15:00|967.8|967.8|968|967.6|968|967.8|967.6|967.4|72545
1623331200000|2021-06-10 13:20:00|967.8|967.8|969.8|969.4|969.8|969.4|967.6|967.4|126145
1623331500000|2021-06-10 13:25:00|969.6|969.2|969|968.6|969.8|969.4|968.8|968.4|103582
1623331800000|2021-06-10 13:30:00|968.8|968.8|968.2|967.8|970.6|970.4|968|967.8|350091
1623332100000|2021-06-10 13:35:00|968|967.6|967.4|967|968.8|968.4|966.8|966.6|44068
1623332400000|2021-06-10 13:40:00|967.6|967.2|965.8|965.4|967.6|967.4|965.8|965.4|32759
1623332700000|2021-06-10 13:45:00|966|965.6|962.4|962|966|965.6|962|961.8|117823
1623333000000|2021-06-10 13:50:00|962.2|962.2|961|960.8|962.2|962.2|961|960.8|83519
1623333300000|2021-06-10 13:55:00|960.8|960.6|962.2|961.8|962.4|962|960.6|960.4|71006
1623333600000|2021-06-10 14:00:00|962.4|962|960.8|960.6|962.8|962.4|960.6|960.4|40961
1623333900000|2021-06-10 14:05:00|961|960.8|960.6|960.2|962|961.8|960.4|960.2|77485
1623334200000|2021-06-10 14:10:00|960.8|960.4|960.8|960.4|961|960.6|960|959.6|85527
1623334500000|2021-06-10 14:15:00|961|960.6|960.8|960.4|961.2|961|960.2|960|47070
1623334800000|2021-06-10 14:20:00|960.6|960.2|960.4|960|961.2|960.8|960|959.6|49838
1623335100000|2021-06-10 14:25:00|960.2|960.2|960|959.8|961|960.6|959.8|959.6|211739
1623335400000|2021-06-10 14:30:00|960.2|960|959.4|959|960.4|960.2|958.8|958.4|96765
1623335700000|2021-06-10 14:35:00|959.6|959.2|959|958.6|959.8|959.6|958.6|958.4|80580
1623336000000|2021-06-10 14:40:00|958.8|958.4|959.2|958.8|959.2|959|958.6|958.2|82315
1623336300000|2021-06-10 14:45:00|959|959|960.6|960.2|961|960.6|959|958.8|206279
1623336600000|2021-06-10 14:50:00|960.4|960|959.2|959|960.8|960.6|959.2|959|116343
1623336900000|2021-06-10 14:55:00|959|958.8|960.4|960|960.4|960.2|959|958.6|54095
1623337200000|2021-06-10 15:00:00|960.2|959.8|961.4|961.2|961.6|961.4|960|959.6|100424
1623337500000|2021-06-10 15:05:00|961.6|961.4|961|960.8|962|961.8|960.8|960.6|97838
1623337800000|2021-06-10 15:10:00|961.2|961|961|960.8|961.8|961.6|960.6|960.4|109806
1623338100000|2021-06-10 15:15:00|960.8|960.6|961.8|961.4|962.2|962|960.8|960.6|215794
1623394800000|2021-06-11 07:00:00|959|954.4|951.8|951.2|959|954.8|950.6|950.2|569579
1623395100000|2021-06-11 07:05:00|951.6|951|949.4|949|951.6|951|949|948.8|423219
1623395400000|2021-06-11 07:10:00|949.2|948.8|947|946.2|949.4|948.8|947|946.2|261653
1623395700000|2021-06-11 07:15:00|946.8|946.4|948.2|947.6|948.2|947.8|946.2|946|173941
1623396000000|2021-06-11 07:20:00|948.4|947.8|950.2|949.8|950.4|950.2|948.4|947.8|100374
1623396300000|2021-06-11 07:25:00|950|949.6|952.4|952|952.4|952.2|949.2|948.8|61187
1623396600000|2021-06-11 07:30:00|952.2|951.8|954|953.6|954.2|953.8|951.8|951.6|110895
1623396900000|2021-06-11 07:35:00|954.2|953.8|954.8|954.4|955.8|955.6|953.8|953.6|77521
1623397200000|2021-06-11 07:40:00|955|954.6|955.6|955|956.2|955.8|955|954.6|54296
1623397500000|2021-06-11 07:45:00|955.8|955.2|956|955.6|956.4|956.2|954.6|954.4|63521
1623397800000|2021-06-11 07:50:00|956.2|955.8|954.8|954.4|956.4|956|954.6|954.4|48931
1623398100000|2021-06-11 07:55:00|954.6|954.2|953.2|952.8|954.8|954.6|952.8|952.6|51623
1623398400000|2021-06-11 08:00:00|953|952.6|952.6|952.4|953.2|953|952.4|952.2|27151
1623398700000|2021-06-11 08:05:00|952.8|952.2|953.2|953|953.4|953.2|952.4|952.2|111950
1623399000000|2021-06-11 08:10:00|953|952.8|952.8|952.4|953.4|953.2|952.6|952.4|174036
1623399300000|2021-06-11 08:15:00|953|952.6|954|953.8|954.6|954.4|953|952.6|69140
1623399600000|2021-06-11 08:20:00|953.8|953.6|953.6|953.2|953.8|953.6|953|952.8|43793
1623399900000|2021-06-11 08:25:00|953.8|953.4|952.4|952.2|953.8|953.6|952.4|952.2|50815
1623400200000|2021-06-11 08:30:00|952.6|952.4|952.2|952|952.8|952.6|951.6|951.4|68386
1623400500000|2021-06-11 08:35:00|952.4|952.2|952.8|952.4|953.2|953|952.4|952.2|30973
1623400800000|2021-06-11 08:40:00|952.6|952.6|951.6|951.4|952.8|952.6|951.6|951.4|20658
1623401100000|2021-06-11 08:45:00|951.8|951.6|951|950.6|952.4|952.2|950.8|950.6|135057
1623401400000|2021-06-11 08:50:00|950.8|950.8|950.8|950.6|951.4|951.2|950.6|950.4|40635
1623401700000|2021-06-11 08:55:00|951|950.8|952.4|952|952.4|952.2|951|950.6|80088
1623402000000|2021-06-11 09:00:00|952.6|952.2|953|952.8|953.2|953|952.6|952.2|46330
1623402300000|2021-06-11 09:05:00|953.2|953|953.6|953.2|953.6|953.4|953|952.8|50855
1623402600000|2021-06-11 09:10:00|953.4|953|953|952.8|953.4|953.2|953|952.8|37402
1623402900000|2021-06-11 09:15:00|952.8|952.6|953|952.8|953.2|953|952.8|952.4|32732
1623403200000|2021-06-11 09:20:00|952.8|952.6|953|952.6|953|952.8|952.6|952.4|54556
1623403500000|2021-06-11 09:25:00|953.2|952.8|953.6|953.4|954.2|954|953.2|952.8|50338
1623403800000|2021-06-11 09:30:00|953.4|953.2|953.6|953.4|954.6|954.4|953.2|953|97063
1623404100000|2021-06-11 09:35:00|953.8|953.6|954|953.8|954.6|954.2|953.8|953.6|29174
1623404400000|2021-06-11 09:40:00|954.2|954|954.2|953.8|954.6|954.4|954|953.8|44575
1623404700000|2021-06-11 09:45:00|954|953.6|953.4|953|954|953.6|953|952.8|31627
1623405000000|2021-06-11 09:50:00|953.2|953.2|953.8|953.6|953.8|953.6|953.2|953|21552
1623405300000|2021-06-11 09:55:00|953.6|953.4|953.4|953|953.8|953.6|953.2|953|27399
1623405600000|2021-06-11 10:00:00|953.6|953.2|953.8|953.4|953.8|953.6|953.4|953|10981
1623405900000|2021-06-11 10:05:00|953.6|953.6|953.6|953.4|954|953.8|953.6|953.4|27362
1623406200000|2021-06-11 10:10:00|953.4|953.2|953.4|953|953.8|953.4|953.2|953|95983
1623406500000|2021-06-11 10:15:00|953.6|953.2|953.4|953|953.8|953.6|953.2|953|65422
1623406800000|2021-06-11 10:20:00|953.2|953.2|952.8|952.6|953.4|953.2|952.8|952.6|41962
1623407100000|2021-06-11 10:25:00|952.6|952.4|952.8|952.4|952.8|952.6|952.4|952.2|23918
1623407400000|2021-06-11 10:30:00|952.6|952.2|952.4|952.2|952.6|952.4|951.8|951.6|35883
1623407700000|2021-06-11 10:35:00|952.2|952|952.6|952.4|952.6|952.4|952|951.8|12441
1623408000000|2021-06-11 10:40:00|952.8|952.6|952.8|952.6|953|952.8|952.4|952|39878
1623408300000|2021-06-11 10:45:00|953|952.8|953.2|953|953.4|953.2|952.8|952.6|30463
1623408600000|2021-06-11 10:50:00|953.4|953.2|953.6|953.2|954.2|954|953.4|953.2|74736
1623408900000|2021-06-11 10:55:00|953.4|953.4|953.4|953|953.8|953.6|953|952.8|122009
1623409200000|2021-06-11 11:00:00|953.2|952.8|953|952.8|953.4|953|952.2|952|79908
1623409500000|2021-06-11 11:05:00|953.2|953|953.4|953.2|954.4|954.2|953.2|953|36473
1623409800000|2021-06-11 11:10:00|953.2|953|953.4|953|953.4|953.2|952.8|952.6|39204
1623410100000|2021-06-11 11:15:00|953.2|952.8|953.2|953|953.4|953.2|953|952.8|28158
1623410400000|2021-06-11 11:20:00|953|952.8|953|952.8|953.2|953|952.8|952.6|493116
1623410700000|2021-06-11 11:25:00|952.8|952.6|953.8|953.4|953.8|953.4|952.4|952.2|64461
1623411000000|2021-06-11 11:30:00|954|953.6|953.6|953.2|954.6|954.4|953.4|953.2|54587
1623411300000|2021-06-11 11:35:00|953.8|953.4|953.6|953.4|954.2|954|953.2|953|49077
1623411600000|2021-06-11 11:40:00|953.8|953.6|953.8|953.6|954.6|954.4|953.6|953.4|43710
1623411900000|2021-06-11 11:45:00|953.6|953.4|952.4|952.2|953.6|953.4|952.2|952|69343
1623412200000|2021-06-11 11:50:00|952.2|952|952.2|952|952.4|952.2|951.8|951.6|24173
1623412500000|2021-06-11 11:55:00|952|951.8|952|951.6|952.8|952.4|951.8|951.6|96699
1623412800000|2021-06-11 12:00:00|952.2|951.8|952.8|952.6|953|952.8|951.8|951.6|66617
1623413100000|2021-06-11 12:05:00|953|952.8|953.4|953.2|953.6|953.4|952.8|952.6|30828
1623413400000|2021-06-11 12:10:00|953.2|953|953.4|953|953.6|953.4|953|952.8|36751
1623413700000|2021-06-11 12:15:00|953.6|953.2|953.2|952.8|953.6|953.4|952.8|952.6|39237
1623414000000|2021-06-11 12:20:00|953.4|953|953.6|953.2|953.6|953.4|953.2|953|21579
1623414300000|2021-06-11 12:25:00|953.8|953.4|955|954.6|955|954.8|953.8|953.4|50575
1623414600000|2021-06-11 12:30:00|954.8|954.4|955|954.8|955.4|955|954.4|954.2|52396
1623414900000|2021-06-11 12:35:00|955.2|955|956|955.8|956.2|956|955.2|955|40934
1623415200000|2021-06-11 12:40:00|955.8|955.6|956.2|955.8|956.6|956.4|955.6|955.4|102994
1623415500000|2021-06-11 12:45:00|956|956|955.8|955.4|956.2|956|954.4|954.2|229741
1623415800000|2021-06-11 12:50:00|956|955.6|956.2|956|956.8|956.4|955.8|955.4|18977
1623416100000|2021-06-11 12:55:00|956.4|956.2|957.6|957.4|958|957.6|956.4|956.2|26318
1623416400000|2021-06-11 13:00:00|957.8|957.6|959.8|959.6|959.8|959.6|957.8|957.4|50841
1623416700000|2021-06-11 13:05:00|959.6|959.4|958.8|958.4|959.8|959.4|958.6|958.2|34270
1623417000000|2021-06-11 13:10:00|959|958.6|958.8|958.6|959.6|959.2|958.6|958.2|33487
1623417300000|2021-06-11 13:15:00|959|958.8|959.2|958.8|959.8|959.4|958.2|958|315943
1623417600000|2021-06-11 13:20:00|959.4|959|959.6|959.2|960.2|960|958.8|958.6|171744
1623417900000|2021-06-11 13:25:00|959.4|959|958.6|958.2|959.4|959|957.8|957.6|82596
1623418200000|2021-06-11 13:30:00|958.8|958.4|959.6|959.2|959.6|959.2|957.2|957|92673
1623418500000|2021-06-11 13:35:00|959.8|959.4|959.4|959|960.4|960.2|958.8|958.6|111910
1623418800000|2021-06-11 13:40:00|959.6|959.2|958.6|958.2|960.6|960.2|958.4|958.2|165982
1623419100000|2021-06-11 13:45:00|958.8|958.4|958.2|958|959.2|959|958|957.6|76846
1623419400000|2021-06-11 13:50:00|958|957.8|959.2|959|959.8|959.4|957.8|957.6|31417
1623419700000|2021-06-11 13:55:00|959|958.8|958.8|958.4|960.2|960|958.2|958|72818
1623420000000|2021-06-11 14:00:00|958.6|958.6|960.2|959.8|960.8|960.4|958.6|958.6|68644
1623420300000|2021-06-11 14:05:00|960|959.6|957.6|957.4|960.4|960|957.6|957.4|81864
1623420600000|2021-06-11 14:10:00|957.8|957.6|958|957.8|958.6|958.4|957.4|957.2|41344
1623420900000|2021-06-11 14:15:00|957.8|957.6|957.2|956.8|958|957.8|957|956.8|80372
1623421200000|2021-06-11 14:20:00|957|956.6|957.6|957.2|957.6|957.4|956.4|956.2|49365
1623421500000|2021-06-11 14:25:00|957.4|957|957.8|957.6|958.2|958|957.2|957|51283
1623421800000|2021-06-11 14:30:00|958|957.4|958.2|958|958.6|958.4|957.6|957.2|70562
1623422100000|2021-06-11 14:35:00|958|957.8|958.2|957.8|958.8|958.4|958|957.8|79209
1623422400000|2021-06-11 14:40:00|958.4|958|959.2|959|959.6|959.4|958.2|958|170029
1623422700000|2021-06-11 14:45:00|959.4|959.2|960.4|960.2|961|960.6|959.4|959|42157
1623423000000|2021-06-11 14:50:00|960.6|960.4|960.6|960.2|961|960.8|959.8|959.6|108416
1623423300000|2021-06-11 14:55:00|960.4|960|960|959.8|960.4|960.2|959.6|959.4|43996
1623423600000|2021-06-11 15:00:00|959.8|959.6|959.6|959.2|960|959.6|958.8|958.6|44983
1623423900000|2021-06-11 15:05:00|959.4|959.4|959.8|959.6|960|959.8|959.2|959|60161
1623424200000|2021-06-11 15:10:00|960|959.8|959.6|959.4|960|959.8|959.2|959|71661
1623424500000|2021-06-11 15:15:00|959.8|959.6|960.2|959.8|960.4|960.2|959.6|959.4|86942
1623654000000|2021-06-14 07:00:00|960.2|954.6|957.6|957.2|961|960.2|957.6|954.6|89297
1623654300000|2021-06-14 07:05:00|957.4|957|952.2|951.8|957.4|957|952.2|951.6|134579
1623654600000|2021-06-14 07:10:00|952.4|951.6|952.6|952.2|952.6|952.2|951|950.6|78210
1623654900000|2021-06-14 07:15:00|952.8|952.4|952.8|952.6|954|953.8|952.6|952.2|58253
1623655200000|2021-06-14 07:20:00|953|952.4|952.4|952|953|952.6|951.6|951.2|84472
1623655500000|2021-06-14 07:25:00|952|951.8|952.2|951.8|952.8|952.4|950.8|950.6|49342
1623655800000|2021-06-14 07:30:00|952.4|952|954|953.4|954|953.8|952.4|952|51410
1623656100000|2021-06-14 07:35:00|953.8|953.6|954.2|953.8|954.8|954.4|953.2|952.8|25668
1623656400000|2021-06-14 07:40:00|954|953.6|955.2|954.8|955.2|955|953.8|953.4|28642
1623656700000|2021-06-14 07:45:00|955|954.6|955.4|955|955.4|955|953.8|953.6|66538
1623657000000|2021-06-14 07:50:00|955.2|954.8|955|954.8|955.6|955.2|954.6|954.4|40280
1623657300000|2021-06-14 07:55:00|954.8|954.6|954.6|954.2|955.2|955|954.4|954.2|13661
1623657600000|2021-06-14 08:00:00|954.8|954.4|953.6|953.2|955|954.8|953|952.8|52214
1623657900000|2021-06-14 08:05:00|953.8|953.4|953|952.6|954|953.8|952.8|952.6|14761
1623658200000|2021-06-14 08:10:00|953.2|952.8|953.2|952.8|953.8|953.4|953|952.6|17190
1623658500000|2021-06-14 08:15:00|953|952.6|953.4|953|953.4|953|952.4|952.2|25656
1623658800000|2021-06-14 08:20:00|953.2|952.8|952.6|952.2|953.4|953|952.4|952.2|18426
1623659100000|2021-06-14 08:25:00|952.4|952.4|953.8|953.4|953.8|953.6|952.2|952|30656
1623659400000|2021-06-14 08:30:00|953.6|953.2|954.2|954|954.6|954.4|953.4|953.2|33641
1623659700000|2021-06-14 08:35:00|954|953.8|952.8|952.4|954|953.8|952.6|952.4|44905
1623660000000|2021-06-14 08:40:00|953|952.6|952.6|952.2|953|952.6|952.4|952.2|13727
1623660300000|2021-06-14 08:45:00|952.4|952|953.6|953.2|954|953.6|952.2|952|70791
1623660600000|2021-06-14 08:50:00|953.4|953|953.4|953.2|953.4|953.2|953|952.8|19295
1623660900000|2021-06-14 08:55:00|953.6|953.4|953.6|953.2|953.8|953.6|953.2|952.8|74807
1623661200000|2021-06-14 09:00:00|953.8|953.4|953.4|953.2|954|953.8|953.2|953|46427
1623661500000|2021-06-14 09:05:00|953.2|953|953.6|953.2|953.8|953.6|953.2|953|26058
1623661800000|2021-06-14 09:10:00|953.4|953.4|952.4|952|953.8|953.6|952.4|952|61106
1623662100000|2021-06-14 09:15:00|952.2|951.8|952.4|952|952.4|952.2|952|951.8|26417
1623662400000|2021-06-14 09:20:00|952.2|952.2|952.6|952.4|952.6|952.4|952|951.8|15262
1623662700000|2021-06-14 09:25:00|952.8|952.6|953.6|953.2|953.6|953.2|952.6|952.4|34540
1623663000000|2021-06-14 09:30:00|953.4|953.4|954.2|954|954.4|954|953.4|953.4|33220
1623663300000|2021-06-14 09:35:00|954.4|954.2|955.2|955|955.2|955|954.4|954|10026
1623663600000|2021-06-14 09:40:00|955|954.8|955.6|955.4|955.6|955.4|955|954.8|13884
1623663900000|2021-06-14 09:45:00|955.4|955.2|955.8|955.4|955.8|955.6|955.2|955|28927
1623664200000|2021-06-14 09:50:00|956|955.6|956.2|955.8|956.2|956|955.8|955.6|9353
1623664500000|2021-06-14 09:55:00|956|956|955|954.8|956.8|956.6|955|954.8|115550
1623664800000|2021-06-14 10:00:00|955.2|955|955|954.6|955.2|955|954.2|954|97115
1623665100000|2021-06-14 10:05:00|954.8|954.4|954.8|954.4|954.8|954.6|954.2|954|28115
1623665400000|2021-06-14 10:10:00|954.6|954.2|954.8|954.4|954.8|954.6|954.4|954.2|9946
1623665700000|2021-06-14 10:15:00|954.6|954.2|955.2|954.8|955.4|955|954.6|954.2|8121
1623666000000|2021-06-14 10:20:00|955.4|955|954.6|954.2|955.6|955.4|954.4|954.2|40856
1623666300000|2021-06-14 10:25:00|954.4|954|954.4|954.2|954.6|954.4|954.4|954|3138
1623666600000|2021-06-14 10:30:00|954.6|954|954.8|954.6|954.8|954.6|954.2|954|10820
1623666900000|2021-06-14 10:35:00|954.6|954.4|955|954.8|955|954.8|954.6|954.4|8250
1623667200000|2021-06-14 10:40:00|954.8|954.6|955|954.8|955.2|955|954.6|954.4|8899
1623667500000|2021-06-14 10:45:00|954.8|954.6|954.8|954.4|955|954.8|954.6|954.4|21933
1623667800000|2021-06-14 10:50:00|954.6|954.2|955.2|954.8|955.2|954.8|954.4|954.2|6906
1623668100000|2021-06-14 10:55:00|955.4|955|955.6|955.4|956|955.6|955.4|955|4782
1623668400000|2021-06-14 11:00:00|955.8|955.6|957.4|957|957.4|957|955.6|955.4|15959
1623668700000|2021-06-14 11:05:00|957.2|956.8|957.2|956.8|957.4|957|956.6|956.4|21313
1623669000000|2021-06-14 11:10:00|957|957|956.8|956.4|957.2|957|956.6|956.4|20232
1623669300000|2021-06-14 11:15:00|957|956.6|955.8|955.6|957|956.8|955.8|955.6|30115
1623669600000|2021-06-14 11:20:00|955.6|955.4|956.6|956.2|956.6|956.4|955.2|955|32010
1623669900000|2021-06-14 11:25:00|956.4|955.4|955.4|955|956.6|956|955|954.8|103737
1623670200000|2021-06-14 11:30:00|955.6|955.2|955.6|955.2|955.8|955.6|955.2|955|64969
1623670500000|2021-06-14 11:35:00|955.4|955|955.4|955|955.6|955.2|955.2|955|9184
1623670800000|2021-06-14 11:40:00|955.6|955.2|956|955.8|956.2|955.8|955.6|955.2|36848
1623671100000|2021-06-14 11:45:00|956.2|956|955.6|955.2|956.6|956.2|955.4|955.2|34249
1623671400000|2021-06-14 11:50:00|955.8|955.4|955.8|955.4|956|955.8|955.6|955.4|29271
1623671700000|2021-06-14 11:55:00|955.6|955.2|957|956.6|957|956.6|955.6|955.2|9106
1623672000000|2021-06-14 12:00:00|957.2|956.8|957.4|957|957.4|957|956.6|956.4|27000
1623672300000|2021-06-14 12:05:00|957.2|957.2|957|956.8|957.4|957.2|956.6|956.4|20308
1623672600000|2021-06-14 12:10:00|957.2|957|957|956.8|957.4|957.2|957|956.8|20380
1623672900000|2021-06-14 12:15:00|956.8|956.6|957.4|957.2|957.6|957.4|956.8|956.4|54098
1623673200000|2021-06-14 12:20:00|957.6|957.4|957.6|957.4|957.6|957.4|957.4|957.4|1151
1623673500000|2021-06-14 12:25:00|957.4|957.2|958|957.6|958|957.8|957.4|957.2|13152
1623673800000|2021-06-14 12:30:00|957.8|957.8|957.8|957.6|958.8|958.4|957.6|957.4|40111
1623674100000|2021-06-14 12:35:00|958|957.4|958.2|958|958.2|958|957.6|957.4|31486
1623674400000|2021-06-14 12:40:00|958.4|958.2|958.8|958.4|959.6|959.4|958.2|958|106305
1623674700000|2021-06-14 12:45:00|958.6|958.6|959.2|958.8|959.2|958.8|958.4|958.2|20608
1623675000000|2021-06-14 12:50:00|959|958.6|959|958.6|959.4|959.2|958.8|958.6|52742
1623675300000|2021-06-14 12:55:00|959.2|958.8|960.4|960|960.4|960|959|958.8|43465
1623675600000|2021-06-14 13:00:00|960.2|959.8|959.4|959|960.2|959.8|959.2|959|34754
1623675900000|2021-06-14 13:05:00|959.6|959.2|960.4|960.2|960.6|960.2|959.4|959|38870
1623676200000|2021-06-14 13:10:00|960.2|960|959.6|959.4|960.2|960|959.6|959.2|18950
1623676500000|2021-06-14 13:15:00|959.8|959.6|959.6|959.2|959.8|959.6|959.4|959|15577
1623676800000|2021-06-14 13:20:00|959.4|959|959.2|959|959.6|959.4|959|958.8|23707
1623677100000|2021-06-14 13:25:00|959|958.8|960|959.6|960|959.8|959|958.8|18283
1623677400000|2021-06-14 13:30:00|960.2|959.8|960.4|960|961.2|961|958.6|958.4|154138
1623677700000|2021-06-14 13:35:00|960.6|960.2|959|958.6|961|960.6|958.6|958.4|91371
1623678000000|2021-06-14 13:40:00|959.2|958.8|960.2|959.8|960.6|960.2|959.2|958.8|79645
1623678300000|2021-06-14 13:45:00|960|959.6|960|959.8|961|960.8|959.8|959.6|88519
1623678600000|2021-06-14 13:50:00|959.8|959.6|960.2|959.8|960.4|960|959.4|959.2|79603
1623678900000|2021-06-14 13:55:00|960|960|960.2|959.8|961|960.6|959.8|959.6|79942
1623679200000|2021-06-14 14:00:00|960|959.6|960.4|960|960.4|960.2|959.2|958.8|97966
1623679500000|2021-06-14 14:05:00|960.2|960.2|960.8|960.4|961|960.8|959.8|959.4|65751
1623679800000|2021-06-14 14:10:00|960.6|960.2|961.6|961.2|961.8|961.4|960.2|960|69211
1623680100000|2021-06-14 14:15:00|961.4|961|961.6|961.2|962|961.8|961.2|961|129533
1623680400000|2021-06-14 14:20:00|961.4|961.4|961.8|961.4|962.6|962.4|961.4|961.2|105715
1623680700000|2021-06-14 14:25:00|961.6|961.2|961.6|961.2|962|961.8|961.2|961|41172
1623681000000|2021-06-14 14:30:00|961.4|961|962|961.6|962.4|962|961|960.8|90262
1623681300000|2021-06-14 14:35:00|961.8|961.4|961.6|961.2|962|961.6|961|960.8|87913
1623681600000|2021-06-14 14:40:00|961.4|961|960.8|960.6|961.6|961.2|960.8|960.6|36030
1623681900000|2021-06-14 14:45:00|961|960.8|960.4|960.2|961|960.8|960|959.8|96081
1623682200000|2021-06-14 14:50:00|960.6|960.4|961.6|961.4|962|961.6|960.2|960|108748
1623682500000|2021-06-14 14:55:00|961.8|961.2|962|961.6|962.4|962|961.6|961.2|68856
1623682800000|2021-06-14 15:00:00|961.8|961.4|961.4|961|962.4|962.2|961.2|961|87513
1623683100000|2021-06-14 15:05:00|961.8|961.2|960|959.8|961.8|961.6|960|959.8|113780
1623683400000|2021-06-14 15:10:00|959.8|959.6|958.6|958.4|960|959.8|958.6|958.4|93242
1623683700000|2021-06-14 15:15:00|958.4|958.2|958.4|958|959|958.8|957.8|957.4|176970
1623740400000|2021-06-15 07:00:00|961|951.4|953.8|953.4|961|955.4|953.2|951.4|232362
1623740700000|2021-06-15 07:05:00|954|953.2|953.6|953.2|954.6|953.8|952.8|952.2|65895
1623741000000|2021-06-15 07:10:00|953.4|953|952.4|952|953.6|953.2|952|951.8|76395
1623741300000|2021-06-15 07:15:00|952.2|952.2|955.2|954.6|955.4|955.2|951.4|951.2|206755
1623741600000|2021-06-15 07:20:00|955|954.4|956.6|956.2|956.8|956.4|954.4|954.2|25759
1623741900000|2021-06-15 07:25:00|956.8|956.4|959.4|958.8|959.8|959.2|956.8|956.2|101117
1623742200000|2021-06-15 07:30:00|959.6|959|958.4|958|960.4|959.8|957|956.8|169134
1623742500000|2021-06-15 07:35:00|958.2|957.8|957.8|957.4|958.8|958.4|957.8|957.4|26275
1623742800000|2021-06-15 07:40:00|957.6|957.6|957.8|957.6|958|957.6|957.6|957.4|17046
1623743100000|2021-06-15 07:45:00|957.6|957.4|957|956.8|957.8|957.6|956.8|956.6|87491
1623743400000|2021-06-15 07:50:00|957.2|957|958|957.8|958|957.8|956.6|956.4|49635
1623743700000|2021-06-15 07:55:00|958.2|957.6|956.6|956.2|958.2|957.8|956.4|956.2|32429
1623744000000|2021-06-15 08:00:00|956.4|956|956.2|955.8|956.4|956.2|955.8|955.6|27475
1623744300000|2021-06-15 08:05:00|956|956|955.8|955.6|956.6|956.4|955.8|955.6|16980
1623744600000|2021-06-15 08:10:00|956|955.8|956.4|956.2|956.4|956.2|955.6|955.4|14439
1623744900000|2021-06-15 08:15:00|956.6|956.4|956.6|956.2|957.2|957|956.2|956|29367
1623745200000|2021-06-15 08:20:00|956.4|956.4|956.4|956|956.6|956.4|955.8|955.6|46030
1623745500000|2021-06-15 08:25:00|956.2|956.2|957.4|957.2|957.4|957.2|956|955.8|47435
1623745800000|2021-06-15 08:30:00|957.2|957|958.6|958.2|959.6|959.2|957.2|957|250018
1623746100000|2021-06-15 08:35:00|958.8|958.4|961|960.4|961|960.6|958.8|958.4|71039
1623746400000|2021-06-15 08:40:00|961.2|960.6|960.4|960|961.4|961|960|959.8|30895
1623746700000|2021-06-15 08:45:00|960.6|960.2|961.2|960.8|961.2|960.8|960.4|960.2|36910
1623747000000|2021-06-15 08:50:00|961.4|961|962|961.6|962|961.8|960.8|960.6|42325
1623747300000|2021-06-15 08:55:00|961.8|961.4|962.4|962|962.4|962.2|961.6|961.4|56999
1623747600000|2021-06-15 09:00:00|962.2|962.2|961.8|961.6|962.6|962.4|961.8|961.4|50329
1623747900000|2021-06-15 09:05:00|962|961.8|962.6|962.4|963|962.6|962|961.8|34725
1623748200000|2021-06-15 09:10:00|962.4|962.2|962.8|962.4|963.2|963|962.4|962.2|69957
1623748500000|2021-06-15 09:15:00|962.6|962.2|960.8|960.6|962.6|962.2|960.8|960.6|48936
1623748800000|2021-06-15 09:20:00|960.6|960.4|960.8|960.6|961|960.6|960.2|960|19110
1623749100000|2021-06-15 09:25:00|961|960.8|961.4|961|961.6|961.2|961|960.8|15846
1623749400000|2021-06-15 09:30:00|961.2|961.2|962|961.6|962|961.8|961.2|961|22815
1623749700000|2021-06-15 09:35:00|961.8|961.4|962.4|962|962.4|962|961.2|961|38174
1623750000000|2021-06-15 09:40:00|962.2|962.2|961.8|961.6|963.2|963|961.8|961.6|59350
1623750300000|2021-06-15 09:45:00|962|961.8|961.4|961.2|962|961.8|961.4|961.2|18500
1623750600000|2021-06-15 09:50:00|961.6|961.4|961|960.6|961.6|961.4|960.4|960.2|37102
1623750900000|2021-06-15 09:55:00|961.2|960.8|960.6|960.4|961.2|961|960.6|960.4|11901
1623751200000|2021-06-15 10:00:00|960.4|960.2|960.4|960.2|961.4|961.2|959.8|959.4|97681
1623751500000|2021-06-15 10:05:00|960.6|960.4|960.2|959.8|960.6|960.4|960|959.8|8958
1623751800000|2021-06-15 10:10:00|960|959.6|959.6|959.4|960.2|960|959.6|959.4|13512
1623752100000|2021-06-15 10:15:00|959.8|959.6|959.2|959|960|959.8|959.2|959|37631
1623752400000|2021-06-15 10:20:00|959|958.8|959|958.8|959.2|959|958.8|958.6|10929
1623752700000|2021-06-15 10:25:00|959.2|959|959.2|959|959.6|959.4|959|958.8|23028
1623753000000|2021-06-15 10:30:00|959|958.8|959|958.8|959.2|959|958.8|958.6|13465
1623753300000|2021-06-15 10:35:00|959.2|958.6|958.6|958.2|959.4|959.2|958.4|958.2|31850
1623753600000|2021-06-15 10:40:00|958.8|958.4|959.6|959.2|959.6|959.4|958.8|958.4|19900
1623753900000|2021-06-15 10:45:00|959.4|959|959.4|959.2|959.6|959.4|959.2|959|23876
1623754200000|2021-06-15 10:50:00|959.2|959|959.4|959.2|959.6|959.2|958.8|958.6|28550
1623754500000|2021-06-15 10:55:00|959.6|959.4|960.8|960.4|960.8|960.6|959.6|959.2|23888
1623754800000|2021-06-15 11:00:00|960.6|960.2|960|959.6|960.6|960.4|959.8|959.6|18746
1623755100000|2021-06-15 11:05:00|960.2|959.8|960.2|960|960.4|960.2|960|959.6|25125
1623755400000|2021-06-15 11:10:00|960.4|960.2|959.8|959.6|960.8|960.6|959.6|959.4|19712
1623755700000|2021-06-15 11:15:00|959.6|959.4|959.6|959.4|959.8|959.6|959.2|959|13094
1623756000000|2021-06-15 11:20:00|959.4|959.2|959.4|959|959.6|959.4|959.2|959|8382
1623756300000|2021-06-15 11:25:00|959.2|958.8|959.2|959|960|959.6|959|958.8|33097
1623756600000|2021-06-15 11:30:00|959.4|959.2|960|959.6|960|959.6|959.4|959.2|18433
1623756900000|2021-06-15 11:35:00|959.8|959.4|959.2|959|959.8|959.4|959|958.8|8903
1623757200000|2021-06-15 11:40:00|959.4|959.2|958.2|958|959.4|959.2|958.2|958|32184
1623757500000|2021-06-15 11:45:00|958.4|958.2|959.6|959.2|959.6|959.4|958.4|958.2|30633
1623757800000|2021-06-15 11:50:00|959.4|959.4|959.6|959.2|959.6|959.4|959.2|959|21773
1623758100000|2021-06-15 11:55:00|959.8|959.4|960.2|959.8|960.4|960|959.2|959|26736
1623758400000|2021-06-15 12:00:00|960|959.6|960|959.6|960.2|960|959.8|959.6|16922
1623758700000|2021-06-15 12:05:00|959.8|959.4|960.2|959.8|960.2|959.8|959.4|959.2|25804
1623759000000|2021-06-15 12:10:00|960|960|960.2|959.8|960.6|960.4|960|959.8|27073
1623759300000|2021-06-15 12:15:00|960|960|960.6|960.2|960.6|960.4|960|959.8|11922
1623759600000|2021-06-15 12:20:00|960.4|960.4|960.6|960.4|960.6|960.4|960.2|960|10911
1623759900000|2021-06-15 12:25:00|960.8|960.6|960.8|960.4|961.2|961|960.6|960.4|31762
1623760200000|2021-06-15 12:30:00|960.6|960.2|962.4|962|962.6|962.4|960.4|960.2|45575
1623760500000|2021-06-15 12:35:00|962.6|962.2|963|962.6|963|962.8|962.2|962|32416
1623760800000|2021-06-15 12:40:00|962.8|962.8|962.6|962.2|962.8|962.8|962.2|962|51356
1623761100000|2021-06-15 12:45:00|962.4|962.4|962.2|961.8|962.8|962.6|962|961.6|25803
1623761400000|2021-06-15 12:50:00|962.4|962|962.2|961.8|962.6|962.2|962|961.8|25473
1623761700000|2021-06-15 12:55:00|962.4|962|962.6|962.2|962.6|962.4|962.2|962|24675
1623762000000|2021-06-15 13:00:00|962.4|962|962.4|962.2|962.6|962.4|962.2|962|20253
1623762300000|2021-06-15 13:05:00|962.6|962.4|962.8|962.6|963.8|963.6|962.4|962.2|190528
1623762600000|2021-06-15 13:10:00|962.6|962.4|962.4|962|962.8|962.6|961.6|961.4|53400
1623762900000|2021-06-15 13:15:00|962.2|961.8|961.4|961|962.2|961.8|961.2|960.8|35526
1623763200000|2021-06-15 13:20:00|961.2|961.2|962|961.6|962|961.8|961|960.8|31228
1623763500000|2021-06-15 13:25:00|962.2|961.8|961|960.6|962.2|962|960.8|960.4|39484
1623763800000|2021-06-15 13:30:00|961.2|960.8|963.6|963.2|964.2|963.8|960.4|960.2|157017
1623764100000|2021-06-15 13:35:00|963.4|963|963.6|963.4|964.4|964|962.8|962.4|71644
1623764400000|2021-06-15 13:40:00|963.8|963.6|963.2|962.8|964.6|964.4|963|962.8|103834
1623764700000|2021-06-15 13:45:00|963|962.6|962.8|962.6|963.8|963.4|962.4|962|77464
1623765000000|2021-06-15 13:50:00|962.6|962.4|961.8|961.4|962.6|962.4|961.4|961.2|70716
1623765300000|2021-06-15 13:55:00|962|961.6|963.2|962.8|963.4|963|960.6|960.4|189288
1623765600000|2021-06-15 14:00:00|963|963|964.2|964|964.6|964.2|963|962.8|93394
1623765900000|2021-06-15 14:05:00|964.4|964.2|964|963.6|964.6|964.2|963.2|963|75578
1623766200000|2021-06-15 14:10:00|963.8|963.8|964|963.8|964.4|964.2|963.2|963|67270
1623766500000|2021-06-15 14:15:00|963.8|963.6|965.8|965.4|966.4|966|963.8|963.6|101327
1623766800000|2021-06-15 14:20:00|965.6|965.2|965.2|964.8|965.8|965.2|964.6|964.2|112218
1623767100000|2021-06-15 14:25:00|965|964.6|964.6|964.2|965.2|965|964.2|964|58991
1623767400000|2021-06-15 14:30:00|964.4|964.4|965|964.8|965.2|965|964|963.6|79598
1623767700000|2021-06-15 14:35:00|964.8|964.6|966.4|966|966.4|966|964.6|964.4|88133
1623768000000|2021-06-15 14:40:00|966.2|966.2|966.6|966.2|966.6|966.2|965.8|965.6|76111
1623768300000|2021-06-15 14:45:00|966.4|966.4|965.2|964.8|966.4|966.4|964.8|964.6|55255
1623768600000|2021-06-15 14:50:00|965.4|965|964.4|964.2|965.6|965.4|964.2|964|147930
1623768900000|2021-06-15 14:55:00|964.6|964.4|964|963.6|964.8|964.6|963.8|963.6|109962
1623769200000|2021-06-15 15:00:00|963.8|963.4|963.8|963.6|964.2|964|962.8|962.6|171724
1623769500000|2021-06-15 15:05:00|964|963.8|964|963.8|964|963.8|963.4|963.2|69834
1623769800000|2021-06-15 15:10:00|963.8|963.6|963.6|963.4|964|963.8|963.4|963.2|87475
1623770100000|2021-06-15 15:15:00|963.4|963.2|965|964.6|965|964.6|963.4|963.2|103577
1623826800000|2021-06-16 07:00:00|966.4|963.6|971.6|971|971.6|971.4|965.6|963.6|316898
1623827100000|2021-06-16 07:05:00|971.4|970.8|966.8|966.2|971.6|970.8|966.2|965.2|176227
1623827400000|2021-06-16 07:10:00|966.6|966|965|964.4|968.2|968|965|964.4|228215
1623827700000|2021-06-16 07:15:00|964.8|964.6|962.8|962.4|965.6|965.2|962.8|962.2|73761
1623828000000|2021-06-16 07:20:00|962.6|962.2|962|961.4|962.8|962.4|961.8|961.2|27985
1623828300000|2021-06-16 07:25:00|961.8|961.6|960.6|960|962.8|962.2|960.4|960|70327
1623828600000|2021-06-16 07:30:00|960.8|960.2|961.6|961.2|961.8|961.4|960.6|960.2|20175
1623828900000|2021-06-16 07:35:00|961.8|961.4|963.2|962.8|963.4|962.8|961.6|961.2|54213
1623829200000|2021-06-16 07:40:00|963|962.6|961.6|961.2|963|962.6|961.2|960.8|96713
1623829500000|2021-06-16 07:45:00|961.8|961.4|962.6|962.2|963.6|963.4|961.4|961.2|181501
1623829800000|2021-06-16 07:50:00|962.4|962|961.4|961|962.4|962|961.2|961|22445
1623830100000|2021-06-16 07:55:00|961.6|961.2|960.8|960.4|961.6|961.2|960.8|960.4|31323
1623830400000|2021-06-16 08:00:00|960.6|960.6|961|960.6|961.4|961|960.6|960.4|33990
1623830700000|2021-06-16 08:05:00|960.8|960.4|959.4|959|960.8|960.6|959.2|958.8|242137
1623831000000|2021-06-16 08:10:00|959.6|959.2|960.6|960.2|961|960.6|959.6|959.2|76692
1623831300000|2021-06-16 08:15:00|960.8|960.4|962.4|962|962.8|962.4|960.8|960.4|60854
1623831600000|2021-06-16 08:20:00|962.2|961.8|962.2|962|962.6|962.2|961|960.6|42255
1623831900000|2021-06-16 08:25:00|962.4|962.2|961.2|960.8|963.2|963|961|960.8|37778
1623832200000|2021-06-16 08:30:00|961.4|961|960.8|960.4|961.8|961.6|960.6|960.4|59409
1623832500000|2021-06-16 08:35:00|961|960.6|962|961.6|962|961.8|960.8|960.6|31785
1623832800000|2021-06-16 08:40:00|962.2|961.8|961.2|960.8|962.2|962|961|960.8|27488
1623833100000|2021-06-16 08:45:00|961.4|961|961.4|961|961.4|961.2|961|960.6|23430
1623833400000|2021-06-16 08:50:00|961.6|961.2|962.2|962|962.8|962.6|961.6|961.2|38346
1623833700000|2021-06-16 08:55:00|962.4|962.2|964|963.6|964|963.8|962.4|962.2|51445
1623834000000|2021-06-16 09:00:00|964.2|963.8|964.8|964.4|964.8|964.6|964.2|963.6|40834
1623834300000|2021-06-16 09:05:00|964.6|964.2|964|963.8|964.6|964.4|964|963.8|40033
1623834600000|2021-06-16 09:10:00|963.8|963.6|962.2|961.8|963.8|963.6|962|961.8|37642
1623834900000|2021-06-16 09:15:00|962|962|962.2|961.8|962.6|962.4|962|961.8|27623
1623835200000|2021-06-16 09:20:00|962|962|961|960.6|962.8|962.6|961|960.6|37969
1623835500000|2021-06-16 09:25:00|960.8|960.8|960|959.6|961.2|960.8|959.8|959.6|41217
1623835800000|2021-06-16 09:30:00|960.2|959.8|960|959.8|960.2|960|959.4|959.2|40548
1623836100000|2021-06-16 09:35:00|960.2|960|960.4|960|960.8|960.6|960.2|960|47636
1623836400000|2021-06-16 09:40:00|960.2|960.2|960|959.6|960.2|960.2|959.8|959.6|19527
1623836700000|2021-06-16 09:45:00|959.8|959.4|959.8|959.4|960|959.6|959.6|959.4|9749
1623837000000|2021-06-16 09:50:00|960|959.6|961|960.8|961.2|961|960|959.4|31325
1623837300000|2021-06-16 09:55:00|960.8|960.6|960.6|960.2|960.8|960.6|960.2|960|17392
1623837600000|2021-06-16 10:00:00|960.8|960.4|961.6|961.2|961.6|961.4|960.6|960.2|27951
1623837900000|2021-06-16 10:05:00|961.4|961|961.4|961|961.6|961.4|961|960.6|37624
1623838200000|2021-06-16 10:10:00|961.6|961.2|962|961.6|962|961.8|961.6|961.2|23135
1623838500000|2021-06-16 10:15:00|961.8|961.4|962|961.6|962|961.8|961.6|961.2|22385
1623838800000|2021-06-16 10:20:00|962.2|961.8|961|960.6|962.2|962|960.8|960.6|39731
1623839100000|2021-06-16 10:25:00|961.2|960.8|962.6|962.4|962.6|962.4|961.2|960.6|41118
1623839400000|2021-06-16 10:30:00|962.8|962.6|963.8|963.6|964.4|964|962.8|962.6|30702
1623839700000|2021-06-16 10:35:00|963.6|963.4|963.8|963.4|964|963.8|963.4|963.2|11139
1623840000000|2021-06-16 10:40:00|964|963.6|964.2|963.8|964.6|964.2|964|963.6|16166
1623840300000|2021-06-16 10:45:00|964.4|964|964|963.8|964.6|964.2|963.8|963.6|36675
1623840600000|2021-06-16 10:50:00|963.8|963.6|962.8|962.4|963.8|963.6|962.4|962.2|32631
1623840900000|2021-06-16 10:55:00|962.6|962.2|961.6|961.2|963|962.8|961.4|961|37550
1623841200000|2021-06-16 11:00:00|961.4|961|962|961.6|962|961.8|961.4|961|14151
1623841500000|2021-06-16 11:05:00|961.8|961.8|962.2|962|962.4|962.2|961.8|961.6|20095
1623841800000|2021-06-16 11:10:00|962|961.8|961.4|961|962.2|961.8|961.4|961|27942
1623842100000|2021-06-16 11:15:00|961.2|961.2|960.6|960.4|961.4|961.2|960.6|960.4|35217
1623842400000|2021-06-16 11:20:00|960.8|960.6|961|960.6|961.8|961.6|960.8|960.6|34517
1623842700000|2021-06-16 11:25:00|961.2|960.8|961|960.6|961.4|961.2|960.8|960.6|22293
1623843000000|2021-06-16 11:30:00|961.2|960.8|960.6|960.2|961.2|961|960.4|960.2|20245
1623843300000|2021-06-16 11:35:00|960.4|960|960.2|959.8|960.4|960|959.6|959.4|32751
1623843600000|2021-06-16 11:40:00|960.4|960|960.8|960.6|960.8|960.6|960.4|960|9395
1623843900000|2021-06-16 11:45:00|961|960.8|961|960.8|961.2|961|960.8|960.6|12885
1623844200000|2021-06-16 11:50:00|961.2|961|961.8|961.4|961.8|961.6|961|961|3634
1623844500000|2021-06-16 11:55:00|962|961.6|962|961.6|962|961.8|961.8|961.6|18693
1623844800000|2021-06-16 12:00:00|961.8|961.4|960.6|960.2|961.8|961.4|960.6|960.2|25043
1623845100000|2021-06-16 12:05:00|960.8|960.4|960.8|960.6|961|960.8|960.4|960|11080
1623845400000|2021-06-16 12:10:00|961|960.4|961|960.8|961.2|961|960.8|960.4|9163
1623845700000|2021-06-16 12:15:00|960.8|960.6|961|960.6|961.2|961|960.6|960.2|19411
1623846000000|2021-06-16 12:20:00|960.8|960.8|961.2|961|961.2|961|960.8|960.4|13603
1623846300000|2021-06-16 12:25:00|961|960.8|961.2|961|961.4|961|961|960.8|19637
1623846600000|2021-06-16 12:30:00|961.4|961.2|961.8|961.4|962.2|961.8|961.2|961.2|16034
1623846900000|2021-06-16 12:35:00|961.6|961.6|961.6|961.2|962.2|962|961.6|961.2|19644
1623847200000|2021-06-16 12:40:00|961.4|961.4|961|960.6|961.6|961.4|960.6|960.4|47401
1623847500000|2021-06-16 12:45:00|960.8|960.8|960.6|960.2|961|960.8|960.6|960.2|21868
1623847800000|2021-06-16 12:50:00|960.8|960.4|961|960.8|961|960.8|960.4|960.2|26948
1623848100000|2021-06-16 12:55:00|961.2|961|961.2|960.8|961.4|961.2|961|960.8|14293
1623848400000|2021-06-16 13:00:00|961.4|961|961.2|960.8|961.4|961.2|961|960.8|32664
1623848700000|2021-06-16 13:05:00|961|961|960|959.6|961|961|959.6|959.4|75693
1623849000000|2021-06-16 13:10:00|960.2|959.8|960.4|960|960.4|960.2|959.8|959.6|55069
1623849300000|2021-06-16 13:15:00|960.6|960.2|963.4|963|963.6|963.2|960.4|960.2|111417
1623849600000|2021-06-16 13:20:00|963.6|963.2|964.2|963.8|964.2|963.8|962.6|962.2|51691
1623849900000|2021-06-16 13:25:00|964|963.6|964.2|963.8|964.2|964|963.6|963.4|30932
1623850200000|2021-06-16 13:30:00|964|963.6|963.4|963|964.6|964.2|961.8|961.6|101706
1623850500000|2021-06-16 13:35:00|963.6|963.2|960.8|960.4|963.6|963.2|960.8|960.4|123931
1623850800000|2021-06-16 13:40:00|960.6|960.2|959.4|959|961.2|961|959|958.8|91964
1623851100000|2021-06-16 13:45:00|959.2|958.8|957.8|957.6|959.2|959|957.8|957.4|62251
1623851400000|2021-06-16 13:50:00|957.6|957.4|957.4|957|957.8|957.6|956.2|956|91472
1623851700000|2021-06-16 13:55:00|957.2|956.8|959.2|959|959.2|959|957.2|956.8|72480
1623852000000|2021-06-16 14:00:00|959.4|958.8|957.4|957.2|959.4|959.2|956.8|956.4|86899
1623852300000|2021-06-16 14:05:00|957.6|957.4|957.8|957.6|959|958.6|957.6|957.2|35291
1623852600000|2021-06-16 14:10:00|958|957.8|957|956.8|958.4|958.2|957|956.8|60832
1623852900000|2021-06-16 14:15:00|957.2|956.6|957|956.6|957.2|957|956.4|956.2|50153
1623853200000|2021-06-16 14:20:00|956.8|956.4|956.6|956.4|956.8|956.6|956.2|956|51919
1623853500000|2021-06-16 14:25:00|956.8|956.6|957.6|957.4|957.8|957.4|956.6|956.4|33027
1623853800000|2021-06-16 14:30:00|957.8|957.6|959|958.6|959.4|959.2|957.6|957.4|61758
1623854100000|2021-06-16 14:35:00|958.8|958.4|959|958.6|959.2|958.8|958.4|958.2|56920
1623854400000|2021-06-16 14:40:00|959.2|958.8|959.6|959.4|960|959.6|959|958.6|105971
1623854700000|2021-06-16 14:45:00|959.8|959.6|959.4|959.2|960|959.6|959.2|959|30587
1623855000000|2021-06-16 14:50:00|959.2|959|959|958.8|960|959.8|959|958.6|78368
1623855300000|2021-06-16 14:55:00|959.2|959|958.8|958.4|959.4|959.2|958.4|958.2|36607
1623855600000|2021-06-16 15:00:00|958.6|958.6|959|958.6|959.2|958.8|958.4|958.2|50981
1623855900000|2021-06-16 15:05:00|959.2|958.8|959.4|959|959.6|959.4|958.4|958|121949
1623856200000|2021-06-16 15:10:00|959.6|959.2|959.2|958.8|960.2|960|958.8|958.6|74842
1623856500000|2021-06-16 15:15:00|959.4|959|960|959.6|960.4|960|959.2|958.8|86786
1623913200000|2021-06-17 07:00:00|970.4|967.6|969.4|968.6|971.6|971|968.2|965.2|431137
1623913500000|2021-06-17 07:05:00|969.2|968.4|970|969.4|972.8|972|968.4|967.8|325534
1623913800000|2021-06-17 07:10:00|969.8|969.6|967.2|966.8|970.6|970.2|966.8|966.4|260514
1623914100000|2021-06-17 07:15:00|967.4|967|969.6|969.2|970|969.4|967.2|966.8|135179
1623914400000|2021-06-17 07:20:00|970|969.4|970|969.4|971|970.4|969|968.4|82473
1623914700000|2021-06-17 07:25:00|969.8|969.6|971.2|970.8|972.4|972.2|969.6|969.4|328358
1623915000000|2021-06-17 07:30:00|971|970.6|971.8|971.4|971.8|971.4|970.8|970.2|62304
1623915300000|2021-06-17 07:35:00|972|971.6|971.8|971.4|972|971.8|971.2|970.6|30041
1623915600000|2021-06-17 07:40:00|971.6|971.2|971|970.8|972|971.4|971|970.8|71214
1623915900000|2021-06-17 07:45:00|971.2|971|974.4|974|975|974.6|971|970.8|197267
1623916200000|2021-06-17 07:50:00|974.6|974.2|973.2|973|975|974.6|972.8|972.4|167586
1623916500000|2021-06-17 07:55:00|973|972.8|973.6|973.4|974|973.8|973|972.6|97161
1623916800000|2021-06-17 08:00:00|973.8|973.2|973.8|973.4|974.2|974|972.8|972.4|155018
1623917100000|2021-06-17 08:05:00|974|973.6|973.4|973.2|974.6|974.2|972.6|972.4|63213
1623917400000|2021-06-17 08:10:00|973.6|973.4|974.4|974.2|975|974.6|971.4|971.2|250404
1623917700000|2021-06-17 08:15:00|974.6|974.4|974.8|974.4|975|974.6|973.6|973.4|114524
1623918000000|2021-06-17 08:20:00|974.6|974.6|975.6|975.2|975.6|975.4|974.6|974.4|82814
1623918300000|2021-06-17 08:25:00|975.4|975.4|976.2|975.8|976.6|976.4|975|974.6|67810
1623918600000|2021-06-17 08:30:00|976|976|978|977.6|978|977.8|975.6|975.4|76835
1623918900000|2021-06-17 08:35:00|977.8|977.4|975.6|975.2|977.8|977.6|975.4|975|85640
1623919200000|2021-06-17 08:40:00|975.4|975.4|977.4|977|977.6|977.2|975|974.6|84364
1623919500000|2021-06-17 08:45:00|977.2|976.8|976.4|976|977.6|977.2|976.2|976|54390
1623919800000|2021-06-17 08:50:00|976.2|975.8|976.2|976|976.4|976.2|975.4|975.2|52192
1623920100000|2021-06-17 08:55:00|976|975.8|975.8|975.4|976.2|975.8|975.2|974.8|65864
1623920400000|2021-06-17 09:00:00|976|975.6|975|974.8|976.6|976.4|975|974.8|172993
1623920700000|2021-06-17 09:05:00|975.2|975|976.8|976.4|976.8|976.4|975|974.6|69693
1623921000000|2021-06-17 09:10:00|976.6|976.6|976.8|976.4|977.6|977.2|975.8|975.6|78819
1623921300000|2021-06-17 09:15:00|977|976.6|979|978.6|979|978.6|977|976.6|124108
1623921600000|2021-06-17 09:20:00|978.8|978.4|979.6|979.2|980.2|980|978.6|978.4|71492
1623921900000|2021-06-17 09:25:00|979.8|979.4|979.4|979.2|980.2|979.8|979.2|979|38728
1623922200000|2021-06-17 09:30:00|979.6|979|978|977.6|979.6|979|977.8|977.4|75031
1623922500000|2021-06-17 09:35:00|978.2|977.8|977.8|977.6|978.4|978.2|976.4|976.2|79876
1623922800000|2021-06-17 09:40:00|977.6|977.4|976.2|976|977.8|977.4|976.2|976|86426
1623923100000|2021-06-17 09:45:00|976.4|975.8|976.4|976|977.2|977|976.2|975.8|65281
1623923400000|2021-06-17 09:50:00|976.2|976.2|977|976.8|977|976.8|976.2|976|16465
1623923700000|2021-06-17 09:55:00|977.2|977|977|976.6|977.6|977.4|976.6|976.4|138332
1623924000000|2021-06-17 10:00:00|977.2|976.8|979.4|979.2|979.4|979.2|977|976.8|41565
1623924300000|2021-06-17 10:05:00|979.2|979|979.2|978.8|979.6|979.4|978.6|978.4|90714
1623924600000|2021-06-17 10:10:00|979|979|977.8|977.4|979.2|979|977.6|977.2|35638
1623924900000|2021-06-17 10:15:00|977.6|977.2|978.6|978.2|978.6|978.4|977.6|977.2|71709
1623925200000|2021-06-17 10:20:00|978.8|978.4|979.4|979|979.4|979.2|978.8|978.2|176353
1623925500000|2021-06-17 10:25:00|979.2|979.2|979.6|979.2|980.2|980|979.2|979|34898
1623925800000|2021-06-17 10:30:00|979.4|979|978.6|978.4|979.4|979|978.6|978.4|16206
1623926100000|2021-06-17 10:35:00|978.4|978.2|978|977.8|978.6|978.4|977.8|977.6|31143
1623926400000|2021-06-17 10:40:00|978.2|978|977.6|977.2|978.2|978|977.2|977|86851
1623926700000|2021-06-17 10:45:00|977.4|976.8|976.6|976.4|977.8|977.4|976.6|976.4|151706
1623927000000|2021-06-17 10:50:00|976.8|976.6|976.2|976|977|976.8|976.2|976|20194
1623927300000|2021-06-17 10:55:00|976|975.8|976.6|976.2|976.6|976.2|975.8|975.6|43218
1623927600000|2021-06-17 11:00:00|976.4|976|975.8|975.4|976.4|976.2|975.6|975.4|33199
1623927900000|2021-06-17 11:05:00|976|975.6|977|976.6|977|976.8|976|975.6|31685
1623928200000|2021-06-17 11:10:00|977.2|976.8|977.6|977.2|977.6|977.4|977|976.8|18837
1623928500000|2021-06-17 11:15:00|977.8|977.4|977.6|977.2|977.8|977.6|976.6|976.4|24351
1623928800000|2021-06-17 11:20:00|977.8|977.4|978.6|978.4|978.6|978.4|977.6|977.2|22865
1623929100000|2021-06-17 11:25:00|978.8|978.6|979.4|979|979.6|979.2|978.6|978.4|82932
1623929400000|2021-06-17 11:30:00|979.2|979.2|980|979.8|980|979.8|979|978.8|48137
1623929700000|2021-06-17 11:35:00|979.8|979.6|979.6|979.2|980|979.6|979.4|979|27434
1623930000000|2021-06-17 11:40:00|979.4|979|979|978.8|979.6|979.2|979|978.8|20720
1623930300000|2021-06-17 11:45:00|979.2|979|978.6|978.2|979.4|979.2|978.4|978.2|58621
1623930600000|2021-06-17 11:50:00|978.4|978|978.4|978.2|978.6|978.2|977.4|977.2|54662
1623930900000|2021-06-17 11:55:00|978.2|978|978.2|978|978.6|978.2|977.8|977.6|18515
1623931200000|2021-06-17 12:00:00|978.6|978.2|979|978.6|979|978.8|978.4|978|57569
1623931500000|2021-06-17 12:05:00|978.8|978.8|979|978.6|979.2|979|978.2|978|49722
1623931800000|2021-06-17 12:10:00|979.2|978.8|978.4|978.2|979.2|979|978.2|978|42876
1623932100000|2021-06-17 12:15:00|978.2|978|977|976.6|978.2|978|977|976.6|10635
1623932400000|2021-06-17 12:20:00|976.8|976.4|975.6|975.4|976.8|976.6|975.6|975.4|39169
1623932700000|2021-06-17 12:25:00|975.4|975.2|975.4|975|975.8|975.6|974.2|974|52969
1623933000000|2021-06-17 12:30:00|975.6|975.2|975|974.6|975.8|975.6|974.6|974.2|19709
1623933300000|2021-06-17 12:35:00|974.8|974.8|974.2|973.8|975|974.8|973.8|973.6|52258
1623933600000|2021-06-17 12:40:00|974.4|974|974.2|973.8|974.8|974.6|973.6|973.4|174251
1623933900000|2021-06-17 12:45:00|974.4|974|974.6|974.2|975.2|974.8|974|973.8|77161
1623934200000|2021-06-17 12:50:00|974.4|974.4|972.8|972.6|975.4|975|972.8|972.6|152232
1623934500000|2021-06-17 12:55:00|973|972.8|973.6|973.2|973.6|973.2|972|971.8|93451
1623934800000|2021-06-17 13:00:00|973.4|973|973.8|973.4|974|973.8|972.8|972.6|22055
1623935100000|2021-06-17 13:05:00|973.6|973.2|973.2|972.8|973.6|973.2|972.8|972.6|21757
1623935400000|2021-06-17 13:10:00|973|973|973|972.8|973.6|973.4|973|972.8|30807
1623935700000|2021-06-17 13:15:00|972.8|972.6|973|972.6|973.2|973|972.4|972.2|30427
1623936000000|2021-06-17 13:20:00|972.8|972.8|973|972.6|973.6|973.4|972.8|972.6|63481
1623936300000|2021-06-17 13:25:00|973.2|972.8|972.8|972.4|973.2|973|972.4|972.2|34158
1623936600000|2021-06-17 13:30:00|973|972.6|973.8|973.4|974.6|974.2|972.2|972|149230
1623936900000|2021-06-17 13:35:00|973.6|973.2|975.2|975|975.2|975|973.4|973.2|59552
1623937200000|2021-06-17 13:40:00|975|974.8|974|973.8|975.4|975.2|973.4|973|65116
1623937500000|2021-06-17 13:45:00|973.8|973.6|971.6|971.2|974|973.6|971.4|971|78826
1623937800000|2021-06-17 13:50:00|971.4|971.4|972.2|972|972.2|972|971.4|971|97734
1623938100000|2021-06-17 13:55:00|972|971.8|973.8|973.4|973.8|973.4|971.4|971.2|177130
1623938400000|2021-06-17 14:00:00|973.6|973.2|972.4|972.2|975.2|974.8|972.2|972|176988
1623938700000|2021-06-17 14:05:00|972.6|972.4|971.4|971|974|973.8|970.2|970|233555
1623939000000|2021-06-17 14:10:00|971.6|971.2|972.6|972.2|973.8|973.4|971.4|971|199243
1623939300000|2021-06-17 14:15:00|972.8|972.4|974|973.6|974.6|974.2|972.4|972.2|180303
1623939600000|2021-06-17 14:20:00|973.8|973.4|972.8|972.4|974.4|974.2|972.6|972.4|142251
1623939900000|2021-06-17 14:25:00|972.6|972.2|970.6|970.4|972.8|972.6|970.6|970.4|145028
1623940200000|2021-06-17 14:30:00|970.8|970.6|968.6|968.2|971|970.8|968.2|968|149283
1623940500000|2021-06-17 14:35:00|968.8|968.4|968.8|968.4|969.4|969.2|968.2|968|247857
1623940800000|2021-06-17 14:40:00|969|968.6|968.6|968.2|970.4|970.2|968.4|968.2|105578
1623941100000|2021-06-17 14:45:00|968.4|968.4|965.4|965|968.6|968.4|965|964.6|246410
1623941400000|2021-06-17 14:50:00|965.2|965.2|965.6|965.2|967|966.6|965.2|965|210818
1623941700000|2021-06-17 14:55:00|965.8|965.4|965|964.6|965.8|965.6|964.6|964.4|149065
1623942000000|2021-06-17 15:00:00|965.2|964.8|964.4|964.2|965.2|965|964|963.8|114046
1623942300000|2021-06-17 15:05:00|964.2|964|963.6|963.2|964.4|964.2|962.8|962.6|359621
1623942600000|2021-06-17 15:10:00|963.4|963|962.2|961.8|963.6|963.4|962|961.8|224376
1623942900000|2021-06-17 15:15:00|962|962|962.6|962.2|962.8|962.6|961.8|961.6|147601
1623999600000|2021-06-18 07:00:00|979|961|967.6|966.8|979|976|965.6|961|7137118
1623999900000|2021-06-18 07:05:00|967.8|966.6|971.8|971|972.4|971.8|962.8|962.2|624529
1624000200000|2021-06-18 07:10:00|971.6|970.8|963.6|963|972|971.6|962.4|962.2|483845
1624000500000|2021-06-18 07:15:00|963.4|962.8|961|960.4|963.4|963|960|959.6|441889
1624000800000|2021-06-18 07:20:00|960.8|960.2|962.4|962|963.8|963.2|960.2|959.8|186023
1624001100000|2021-06-18 07:25:00|962.2|961.8|963|962.6|963.8|963|961.4|961|191575
1624001400000|2021-06-18 07:30:00|962.8|962.4|963.4|963.2|963.4|963.2|961.2|961|221172
1624001700000|2021-06-18 07:35:00|963.2|963|963.8|963.6|965|964.6|963.2|963|76499
1624002000000|2021-06-18 07:40:00|963.6|963.4|962.8|962.6|964.6|964.4|962.4|962.2|100344
1624002300000|2021-06-18 07:45:00|962.6|962.4|961.2|960.8|962.8|962.4|960.4|960.2|79912
1624002600000|2021-06-18 07:50:00|961|960.6|959.4|959.2|961.4|961|959|958.6|158348
1624002900000|2021-06-18 07:55:00|959.2|959|961.4|961|961.8|961.6|959.2|959|52046
1624003200000|2021-06-18 08:00:00|961.6|961.2|962.2|961.8|962.8|962.6|961.2|961|143319
1624003500000|2021-06-18 08:05:00|962|961.6|962.4|962|963|962.6|960.8|960.6|105119
1624003800000|2021-06-18 08:10:00|962.6|962.2|963.2|962.8|964|963.8|962.2|962|62359
1624004100000|2021-06-18 08:15:00|963|962.6|962.4|962.2|964|963.8|962.2|961.8|98127
1624004400000|2021-06-18 08:20:00|962.2|962|962.8|962.4|963.4|963.2|961.8|961.4|99675
1624004700000|2021-06-18 08:25:00|962.6|962.6|963.2|962.8|963.6|963.4|962.6|962.4|64266
1624005000000|2021-06-18 08:30:00|963|962.6|963.4|963|963.6|963.4|962.6|962.4|75968
1624005300000|2021-06-18 08:35:00|963.6|963.2|964.4|964|965.2|965|963.4|963.2|130155
1624005600000|2021-06-18 08:40:00|964.2|964.2|964.4|964|965.8|965.6|964.2|964|69239
1624005900000|2021-06-18 08:45:00|964.6|964.2|965|964.6|965.4|965|964.4|964|75365
1624006200000|2021-06-18 08:50:00|965.2|964.8|965.6|965.4|965.8|965.6|964.8|964.6|50497
1624006500000|2021-06-18 08:55:00|965.4|965.2|964.4|964.2|966|965.8|964.4|964|77205
1624006800000|2021-06-18 09:00:00|964.6|964|963.6|963.2|964.6|964.4|962.8|962.6|81101
1624007100000|2021-06-18 09:05:00|963.8|963.4|964.6|964.2|964.8|964.6|963.6|963.2|74442
1624007400000|2021-06-18 09:10:00|964.8|964.4|964.6|964.2|964.8|964.6|963.8|963.6|55957
1624007700000|2021-06-18 09:15:00|964.4|964.4|964.8|964.4|965.6|965.4|964.4|964.2|30681
1624008000000|2021-06-18 09:20:00|964.6|964.2|963.8|963.4|964.6|964.2|963.8|963.4|25314
1624008300000|2021-06-18 09:25:00|964|963.6|963.6|963.4|964.2|964|963.2|963|57800
1624008600000|2021-06-18 09:30:00|963.8|963.6|962.6|962.2|964|963.8|962|961.6|58891
1624008900000|2021-06-18 09:35:00|962.4|962|962.6|962.4|963.8|963.4|962.2|962|65091
1624009200000|2021-06-18 09:40:00|962.8|962.6|963.4|963|964|963.8|962.8|962.4|66724
1624009500000|2021-06-18 09:45:00|963.2|962.8|963.4|963|963.6|963.4|962.8|962.6|37059
1624009800000|2021-06-18 09:50:00|963.6|963.2|961.2|961|963.6|963.4|960|959.8|457419
1624010100000|2021-06-18 09:55:00|961|960.8|961.4|961.2|961.8|961.4|961|960.8|133304
1624010400000|2021-06-18 10:00:00|961.2|961|958.8|958.6|961.4|961.2|958.6|958.4|139274
1624010700000|2021-06-18 10:05:00|959|958.8|958.4|958|960|959.6|957.6|957.4|154355
1624011000000|2021-06-18 10:10:00|958.2|957.8|957|956.6|958.6|958.4|956.4|956.2|61666
1624011300000|2021-06-18 10:15:00|956.8|956.4|956.6|956.2|957|956.8|955.6|955.4|149785
1624011600000|2021-06-18 10:20:00|956.8|956.4|957.4|957|957.4|957.2|956.2|955.8|37378
1624011900000|2021-06-18 10:25:00|957.2|956.8|957.2|956.8|957.4|957.2|956.4|956|30223
1624012200000|2021-06-18 10:30:00|957|956.6|956.4|956|957.2|957|956.4|956|70064
1624012500000|2021-06-18 10:35:00|956.6|956.2|958|957.6|958|957.8|956.2|956|22287
1624012800000|2021-06-18 10:40:00|957.8|957.8|958|957.6|958|957.8|957.4|957.2|35677
1624013100000|2021-06-18 10:45:00|957.8|957.4|957.2|957|958|957.6|956.8|956.6|72250
1624013400000|2021-06-18 10:50:00|957.4|957.2|956.4|956.2|957.4|957.2|956.2|956|189354
1624013700000|2021-06-18 10:55:00|956.2|956|956.4|956.2|956.4|956.2|955.4|955.2|92268
1624014000000|2021-06-18 11:00:00|956.2|956|956.2|956|957|956.6|956|955.6|45244
1624014300000|2021-06-18 11:05:00|956.4|956.2|954.4|954|956.6|956.2|953.6|953.4|140371
1624014600000|2021-06-18 11:10:00|954.2|953.8|954.2|953.8|954.6|954.4|953.4|953.2|178170
1624014900000|2021-06-18 11:15:00|954|953.6|951.8|951.4|954|953.8|951.6|951.4|115199
1624015200000|2021-06-18 11:20:00|951.6|951.2|952.4|952|952.4|952.2|951.4|951.2|43903
1624015500000|2021-06-18 11:25:00|952.2|951.8|952.8|952.4|952.8|952.4|951.6|951.4|57609
1624015800000|2021-06-18 11:30:00|952.6|952.2|951.6|951.2|953|952.8|951.4|951.2|36426
1624016100000|2021-06-18 11:35:00|951.8|951.4|951.6|951.2|952|951.6|951|950.6|88937
1624016400000|2021-06-18 11:40:00|951.8|951.4|952.6|952.2|952.6|952.2|951.4|951.2|68284
1624016700000|2021-06-18 11:45:00|952.8|952.4|952.4|952.2|953.4|953|952|951.8|46746
1624017000000|2021-06-18 11:50:00|952.2|952|952.8|952.4|953|952.6|952|951.6|36633
1624017300000|2021-06-18 11:55:00|953|952.6|953.6|953.4|954|953.8|952.8|952.4|105716
1624017600000|2021-06-18 12:00:00|953.4|953.2|949.8|949.4|953.6|953.2|949.6|949.4|478154
1624017900000|2021-06-18 12:05:00|950|949.6|949|948.8|950|949.8|948.6|948.4|76758
1624018200000|2021-06-18 12:10:00|948.8|948.6|948|947.8|949.6|949.2|947.8|947.6|179258
1624018500000|2021-06-18 12:15:00|948.2|948|947.8|947.4|948.6|948.4|947.4|947|80102
1624018800000|2021-06-18 12:20:00|948|947.6|949|948.6|949.8|949.6|947.6|947.2|57717
1624019100000|2021-06-18 12:25:00|948.8|948.4|949.6|949.4|950.4|950.2|948.2|948|84777
1624019400000|2021-06-18 12:30:00|949.4|949.2|947.8|947.4|950|949.8|947.6|947.4|63322
1624019700000|2021-06-18 12:35:00|948|947.6|945.8|945.4|948|947.8|945.4|945|64075
1624020000000|2021-06-18 12:40:00|945.6|945.6|945.6|945.4|946.6|946.4|945.6|945.4|41345
1624020300000|2021-06-18 12:45:00|945.4|945.2|945.4|945|947.4|947.2|944.8|944.6|188765
1624020600000|2021-06-18 12:50:00|945.2|944.8|947|946.6|947|946.8|944.4|944|93054
1624020900000|2021-06-18 12:55:00|946.8|946.8|946|945.8|947|946.8|945.6|945.2|185753
1624021200000|2021-06-18 13:00:00|946.2|946|944.6|944.2|946.8|946.6|944.4|944|123034
1624021500000|2021-06-18 13:05:00|944.4|944.4|945|944.6|945.4|945.2|943.8|943.6|55868
1624021800000|2021-06-18 13:10:00|944.8|944.4|944.2|944|944.8|944.6|944|943.6|45370
1624022100000|2021-06-18 13:15:00|944.4|944.2|944.2|944|945.8|945.4|944.2|944|64131
1624022400000|2021-06-18 13:20:00|944.4|944.2|945|944.6|945.8|945.4|944.4|944|65487
1624022700000|2021-06-18 13:25:00|944.8|944.8|943.8|943.6|945|944.8|943.8|943.4|30028
1624023000000|2021-06-18 13:30:00|944|943.8|946|945.6|951.4|951.2|942.6|942.2|692628
1624023300000|2021-06-18 13:35:00|946.2|945.8|946.2|945.8|948|947.8|945.6|945|370782
1624023600000|2021-06-18 13:40:00|946.4|946|944.6|944.2|946.6|946.4|944.2|943.8|490692
1624023900000|2021-06-18 13:45:00|944.4|944|944.8|944.4|945|944.6|942.4|942.2|220029
1624024200000|2021-06-18 13:50:00|944.6|944.2|944.2|943.8|945|944.6|943.6|943.4|115829
1624024500000|2021-06-18 13:55:00|944|943.6|942|941.6|944.2|943.6|940.6|940.4|216773
1624024800000|2021-06-18 14:00:00|942.2|941.8|942|941.6|944.2|943.8|941.8|941.6|281597
1624025100000|2021-06-18 14:05:00|942.2|941.8|941.6|941.2|942.2|942|940.6|940.2|88126
1624025400000|2021-06-18 14:10:00|941.8|941.4|939.6|939.4|942|941.8|939.4|939.2|250113
1624025700000|2021-06-18 14:15:00|939.8|939.6|938.6|938.4|940.8|940.4|938.4|938.2|207707
1624026000000|2021-06-18 14:20:00|938.4|938.2|939|938.6|940|939.8|937.6|937.4|247998
1624026300000|2021-06-18 14:25:00|938.8|938.4|938.2|937.8|940|939.8|937.4|937|257684
1624026600000|2021-06-18 14:30:00|938|937.6|937.6|937.2|939.2|938.8|937|936.8|235952
1624026900000|2021-06-18 14:35:00|937.4|937.4|936.8|936.6|938|937.8|936.4|936.2|152021
1624027200000|2021-06-18 14:40:00|936.6|936.4|935|934.6|936.6|936.4|934|933.8|293972
1624027500000|2021-06-18 14:45:00|934.8|934.4|936.8|936.4|937.4|937.2|934.2|933.8|254257
1624027800000|2021-06-18 14:50:00|937|936.6|936.4|936.2|937.6|937.2|935.6|935.2|442163
1624028100000|2021-06-18 14:55:00|936.6|936|937|936.6|937.4|937.2|936|935.8|237894
1624028400000|2021-06-18 15:00:00|936.8|936.4|939|938.8|939|938.8|936.6|936.2|220800
1624028700000|2021-06-18 15:05:00|939.2|939|939.8|939.6|940.8|940.6|939.2|939|332456
1624029000000|2021-06-18 15:10:00|939.6|939.4|939.4|939|941.2|941|939.4|939|262215
1624029300000|2021-06-18 15:15:00|939.6|939.2|939|938.8|939.8|939.6|937.8|937.6|352184
1624258800000|2021-06-21 07:00:00|941.6|935|930.2|929|941.6|938.2|929.6|929|516101
1624259100000|2021-06-21 07:05:00|930|929.2|929.8|929.4|933.8|933|928.6|928|226273
1624259400000|2021-06-21 07:10:00|929.6|929.2|927.2|926.8|929.6|929.2|927|926.8|153147
1624259700000|2021-06-21 07:15:00|927.6|927|929.4|929|929.4|929|926.4|926.2|137657
1624260000000|2021-06-21 07:20:00|929.6|929.2|931.4|930.8|931.6|931|929.4|929|101334
1624260300000|2021-06-21 07:25:00|931.2|930.6|930.4|930|931.4|930.6|929.8|929.6|88453
1624260600000|2021-06-21 07:30:00|930.6|930.2|932.2|931.8|932.2|931.8|930|929.6|110381
1624260900000|2021-06-21 07:35:00|932|931.6|933.6|933.2|934.2|933.8|931.8|931.4|116037
1624261200000|2021-06-21 07:40:00|933.8|933.4|934.8|934.4|935|934.6|933.6|933.2|69960
1624261500000|2021-06-21 07:45:00|935|934.6|936.4|936|936.6|936.4|934.8|934.4|79059
1624261800000|2021-06-21 07:50:00|936.6|936.2|936.4|936|937|936.8|935.6|935.4|109087
1624262100000|2021-06-21 07:55:00|936.2|935.8|934.2|933.8|936.8|936.4|934|933.6|96084
1624262400000|2021-06-21 08:00:00|934|933.6|930.4|930|934.6|934.4|930.2|930|249378
1624262700000|2021-06-21 08:05:00|930.2|930.2|930.2|930|931.8|931.4|930.2|930|110974
1624263000000|2021-06-21 08:10:00|930.4|930.2|930.8|930.4|931.2|930.8|930|929.8|66661
1624263300000|2021-06-21 08:15:00|930.6|930.2|932|931.6|932.6|932.2|930|929.6|96642
1624263600000|2021-06-21 08:20:00|931.8|931.4|933.6|933.4|934.8|934.4|931.8|931.4|98557
1624263900000|2021-06-21 08:25:00|933.4|933.2|932.6|932.4|934|933.8|932.4|932.2|25972
1624264200000|2021-06-21 08:30:00|932.8|932.6|933.4|933.2|933.8|933.4|932.4|932|36691
1624264500000|2021-06-21 08:35:00|933.6|933.4|934.2|934|934.8|934.4|932.6|932.4|100874
1624264800000|2021-06-21 08:40:00|934|933.8|932.8|932.4|934.4|934.2|932.8|932.4|33298
1624265100000|2021-06-21 08:45:00|932.6|932.2|933.6|933.2|933.6|933.2|932.2|932|105999
1624265400000|2021-06-21 08:50:00|933.8|933.4|934|933.8|935.2|934.8|933.2|933|60808
1624265700000|2021-06-21 08:55:00|934.2|934|933.8|933.4|934.4|934|933.4|933|39314
1624266000000|2021-06-21 09:00:00|933.6|933.2|933.4|933|933.6|933.4|932.6|932.2|107814
1624266300000|2021-06-21 09:05:00|933.6|933.2|933.8|933.4|934|933.8|933.2|932.8|30623
1624266600000|2021-06-21 09:10:00|934|933.6|935|934.8|935|934.8|933.8|933.6|87609
1624266900000|2021-06-21 09:15:00|935.2|934.6|935.4|935|935.8|935.4|934.4|934.2|64778
1624267200000|2021-06-21 09:20:00|935.6|935.2|936.6|936.2|937.4|937|935.6|935.2|205504
1624267500000|2021-06-21 09:25:00|936.4|936.4|936|935.8|936.4|936.4|935.6|935.4|103299
1624267800000|2021-06-21 09:30:00|935.8|935.6|936|935.8|937.2|936.8|935.8|935.4|106030
1624268100000|2021-06-21 09:35:00|936.2|936|935.4|935|936.6|936.4|935.2|935|116864
1624268400000|2021-06-21 09:40:00|935.2|935.2|936.2|935.8|936.4|936|935|934.8|58996
1624268700000|2021-06-21 09:45:00|936|936|935.8|935.6|936.6|936.2|935.6|935.4|20910
1624269000000|2021-06-21 09:50:00|936|935.8|935.4|935|936.8|936.6|935.2|935|56668
1624269300000|2021-06-21 09:55:00|935.6|935.2|935.6|935.2|936.4|936|935.4|935.2|45318
1624269600000|2021-06-21 10:00:00|935.8|935.4|936|935.6|936.2|935.8|935.2|935|75310
1624269900000|2021-06-21 10:05:00|935.8|935.8|934.8|934.4|936|935.8|934.6|934.4|36388
1624270200000|2021-06-21 10:10:00|934.6|934.6|933.8|933.4|935|934.6|933.4|933|40167
1624270500000|2021-06-21 10:15:00|933.6|933.6|933.8|933.6|934.4|934|933.6|933.4|52570
1624270800000|2021-06-21 10:20:00|934|933.8|935.2|935|935.4|935|933.6|933.2|63857
1624271100000|2021-06-21 10:25:00|935|934.8|934|933.6|935.2|934.8|933.8|933.6|53965
1624271400000|2021-06-21 10:30:00|934.2|933.8|935|934.8|935.4|935.2|934|933.8|69412
1624271700000|2021-06-21 10:35:00|934.8|934.6|935.2|934.8|935.6|935.4|934.6|934.4|43021
1624272000000|2021-06-21 10:40:00|935|935|936.8|936.4|937.4|937|935|935|60036
1624272300000|2021-06-21 10:45:00|937|936.6|937.2|937|937.4|937.2|936.4|936.2|43013
1624272600000|2021-06-21 10:50:00|937|936.8|936.6|936.2|937|936.8|936.4|936.2|19366
1624272900000|2021-06-21 10:55:00|936.4|936.4|935.4|935.2|936.8|936.6|935.4|935.2|24914
1624273200000|2021-06-21 11:00:00|935.2|935|936.4|936|936.4|936.2|935.2|935|18717
1624273500000|2021-06-21 11:05:00|936.6|936.2|934.6|934.4|936.8|936.6|934.6|934.4|20456
1624273800000|2021-06-21 11:10:00|934.4|934.2|934.2|933.8|934.8|934.6|934|933.8|27655
1624274100000|2021-06-21 11:15:00|934.4|934|934.2|933.8|934.4|934.2|933.6|933.4|42363
1624274400000|2021-06-21 11:20:00|934|933.6|933.8|933.6|934.2|934|932.8|932.6|82115
1624274700000|2021-06-21 11:25:00|933.6|933.4|933.4|933.2|934.2|934|933|932.8|68771
1624275000000|2021-06-21 11:30:00|933.6|933|933.4|933.2|933.6|933.4|933|932.8|21754
1624275300000|2021-06-21 11:35:00|933.6|933.4|935.8|935.6|936|935.8|933.4|933.2|213424
1624275600000|2021-06-21 11:40:00|936|935.8|935.8|935.4|936.8|936.4|935.4|935.2|106664
1624275900000|2021-06-21 11:45:00|935.6|935.2|936|935.6|936.6|936.2|935.4|935.2|35062
1624276200000|2021-06-21 11:50:00|935.8|935.4|935.8|935.4|936|935.6|934.8|934.6|67654
1624276500000|2021-06-21 11:55:00|936|935.6|935.2|934.8|936.4|936|935|934.8|41788
1624276800000|2021-06-21 12:00:00|935|935|935.4|935|935.4|935|934.4|934.2|58026
1624277100000|2021-06-21 12:05:00|935.2|934.8|935.4|935|935.8|935.6|935.2|934.8|19242
1624277400000|2021-06-21 12:10:00|935.2|935.2|934.8|934.4|936|935.8|934.4|934|46835
1624277700000|2021-06-21 12:15:00|935|934.6|935.4|935|936.2|935.8|934.6|934.4|34260
1624278000000|2021-06-21 12:20:00|935.6|935.2|936.4|936|936.6|936.4|935.4|935|92867
1624278300000|2021-06-21 12:25:00|936.6|936.2|936.6|936.2|937.8|937.4|936.4|936.2|75849
1624278600000|2021-06-21 12:30:00|936.4|936|936.8|936.4|937.4|937.2|936.2|935.8|39541
1624278900000|2021-06-21 12:35:00|937|936.6|937.4|937|938.8|938.4|936.8|936.6|88463
1624279200000|2021-06-21 12:40:00|937.2|936.8|937.2|936.8|937.4|937|936.4|936|25489
1624279500000|2021-06-21 12:45:00|937|937|937.2|936.8|937.2|937|936.4|936.2|49619
1624279800000|2021-06-21 12:50:00|937.4|937|938.2|937.8|938.2|937.8|937.2|936.8|33372
1624280100000|2021-06-21 12:55:00|938|938|938.6|938.2|938.8|938.4|937.6|937.4|25694
1624280400000|2021-06-21 13:00:00|938.4|938.4|938.2|938|938.8|938.6|937.8|937.6|12502
1624280700000|2021-06-21 13:05:00|938.4|938.2|937.2|937|938.6|938.4|937.2|936.8|28768
1624281000000|2021-06-21 13:10:00|937|936.8|939|938.8|939.2|938.8|936.6|936.4|36031
1624281300000|2021-06-21 13:15:00|938.8|938.6|938.2|938|939|938.8|938|937.8|31323
1624281600000|2021-06-21 13:20:00|938.4|937.8|936.4|936|938.4|938.2|936.2|935.8|87163
1624281900000|2021-06-21 13:25:00|936.2|935.8|937|936.8|937|936.8|935.8|935.6|63024
1624282200000|2021-06-21 13:30:00|937.2|937|937.8|937.4|939.4|939.2|936.8|936.4|236687
1624282500000|2021-06-21 13:35:00|937.6|937.2|939.6|939.2|940.6|940.2|937.6|937.2|178197
1624282800000|2021-06-21 13:40:00|939.8|939.4|936.4|936.2|939.8|939.6|936.4|936.2|184037
1624283100000|2021-06-21 13:45:00|936.2|936|939.2|938.8|939.2|939|936.2|935.8|153590
1624283400000|2021-06-21 13:50:00|939.4|939|938|937.6|939.4|939.2|937.6|937.4|165789
1624283700000|2021-06-21 13:55:00|938.2|937.8|935.8|935.4|938.2|938|935.8|935.4|95516
1624284000000|2021-06-21 14:00:00|936|935.6|938|937.6|938|937.6|936|935.6|174759
1624284300000|2021-06-21 14:05:00|938.2|937.8|937.4|937|938.8|938.4|936.8|936.6|95825
1624284600000|2021-06-21 14:10:00|937.2|937.2|938.2|938|938.6|938.2|937.2|937.2|39516
1624284900000|2021-06-21 14:15:00|938.4|938.2|938.4|938.2|939|938.8|938.2|937.8|64085
1624285200000|2021-06-21 14:20:00|938.6|938.4|939.6|939.4|940|939.6|938.4|938.2|94928
1624285500000|2021-06-21 14:25:00|939.8|939.2|941.2|940.8|941.8|941.4|939.8|939.2|93711
1624285800000|2021-06-21 14:30:00|941.4|941|940.8|940.4|941.4|941.2|940.4|940.2|65997
1624286100000|2021-06-21 14:35:00|941|940.6|941.8|941.6|941.8|941.6|940.2|940|40261
1624286400000|2021-06-21 14:40:00|942|941.8|942.6|942.2|942.6|942.4|941.6|941.4|247522
1624286700000|2021-06-21 14:45:00|942.8|942.4|943.4|943.2|944.4|944.2|942.6|942.2|98068
1624287000000|2021-06-21 14:50:00|943.2|943|942.6|942.2|943.6|943.4|942.6|942.2|107666
1624287300000|2021-06-21 14:55:00|942.4|942|943|942.6|943|942.8|942|941.8|197911
1624287600000|2021-06-21 15:00:00|942.8|942.4|941.6|941.4|943|942.6|941.6|941.4|90089
1624287900000|2021-06-21 15:05:00|941.8|941.6|941|940.8|942.4|942|940.8|940.6|172512
1624288200000|2021-06-21 15:10:00|941.2|941|940.8|940.6|941.4|941|940.4|940|131630
1624288500000|2021-06-21 15:15:00|940.6|940.4|940|939.6|941|940.6|940|939.6|153066
1624345200000|2021-06-22 07:00:00|944.2|941|940|939.6|944.2|942.6|940|939|153560
1624345500000|2021-06-22 07:05:00|939.8|939.4|938.8|938.4|940.4|940|937.6|937|55690
1624345800000|2021-06-22 07:10:00|939|938.6|937.8|937.2|940.2|939.8|937.8|937.2|23667
1624346100000|2021-06-22 07:15:00|938|937.4|937.8|937.4|938.4|938|937|936.6|17820
1624346400000|2021-06-22 07:20:00|937.6|937.6|938.4|938|938.6|938.2|936.2|936|32687
1624346700000|2021-06-22 07:25:00|938.6|938.2|938.8|938.4|938.8|938.4|937.6|937.2|11084
1624347000000|2021-06-22 07:30:00|938.6|938.6|936.6|936.4|939|938.8|936|935.8|54440
1624347300000|2021-06-22 07:35:00|936.4|936.2|938.4|938|938.6|938.2|936.4|936.2|33784
1624347600000|2021-06-22 07:40:00|938.2|937.8|938.2|937.8|939|938.8|937.6|937|51960
1624347900000|2021-06-22 07:45:00|938.4|938|938.8|938.4|939|938.6|937.6|937.4|42948
1624348200000|2021-06-22 07:50:00|938.6|938.2|938.4|938|938.6|938.4|937.4|937.2|47300
1624348500000|2021-06-22 07:55:00|938.2|937.8|937.8|937.4|938.4|938|937|936.8|52037
1624348800000|2021-06-22 08:00:00|937.6|937.2|940.6|940.2|940.6|940.4|937.2|937|73123
1624349100000|2021-06-22 08:05:00|940.8|940.4|939.6|939.4|940.8|940.6|939.6|939.4|22883
1624349400000|2021-06-22 08:10:00|939.8|939.6|939.8|939.4|940.4|940|939.6|939.2|29609
1624349700000|2021-06-22 08:15:00|939.6|939.2|938.6|938.2|939.6|939.2|938.4|938.2|11490
1624350000000|2021-06-22 08:20:00|938.4|938|939|938.6|939.8|939.4|938.2|938|39218
1624350300000|2021-06-22 08:25:00|938.8|938.4|938.6|938.2|939.6|939.4|938|937.8|77504
1624350600000|2021-06-22 08:30:00|938.4|938|937.6|937.2|938.6|938.2|937.4|937.2|31080
1624350900000|2021-06-22 08:35:00|937.4|937|937.6|937.2|938.4|938|937|936.8|49858
1624351200000|2021-06-22 08:40:00|937.4|937|937.4|937.2|937.6|937.4|937.2|937|34005
1624351500000|2021-06-22 08:45:00|937.2|937|936|935.6|937.2|937|935.8|935.6|51645
1624351800000|2021-06-22 08:50:00|935.8|935.4|936|935.8|936|935.8|935.2|935|73596
1624352100000|2021-06-22 08:55:00|936.2|936|935.6|935.2|936.4|936|934.6|934.4|165189
1624352400000|2021-06-22 09:00:00|935.8|935.4|935.6|935.4|936.4|936.2|935.4|935|34625
1624352700000|2021-06-22 09:05:00|935.8|935.2|935|934.6|935.8|935.4|934.8|934.4|39377
1624353000000|2021-06-22 09:10:00|934.8|934.4|935|934.6|935.4|935|934.2|934|36848
1624353300000|2021-06-22 09:15:00|934.8|934.4|933.2|932.8|935|934.8|932.8|932.6|58824
1624353600000|2021-06-22 09:20:00|933.4|933|933.6|933.2|934.2|933.8|933.4|933|35807
1624353900000|2021-06-22 09:25:00|933.8|933.4|932.6|932.4|934|933.8|932.4|932.2|56596
1624354200000|2021-06-22 09:30:00|932.8|932.6|931|930.6|932.8|932.6|930.2|930|209461
1624354500000|2021-06-22 09:35:00|930.8|930.4|930.6|930.2|931|930.4|929.8|929.6|259584
1624354800000|2021-06-22 09:40:00|930.4|930|931.8|931.6|931.8|931.6|930.2|930|41855
1624355100000|2021-06-22 09:45:00|931.6|931.4|930.6|930.2|931.8|931.4|929.8|929.6|82713
1624355400000|2021-06-22 09:50:00|930.8|930.4|930.6|930.2|931.2|931|930.4|930.2|51487
1624355700000|2021-06-22 09:55:00|930.4|930|930|929.6|930.4|930.2|929.4|929.2|190797
1624356000000|2021-06-22 10:00:00|929.8|929.4|932|931.6|932.2|931.8|929.6|929.4|208912
1624356300000|2021-06-22 10:05:00|931.8|931.4|933.6|933.2|934.8|934.6|931.6|931.4|67747
1624356600000|2021-06-22 10:10:00|933.4|933.4|933.6|933.4|934.6|934.4|933.4|933.2|47437
1624356900000|2021-06-22 10:15:00|933.8|933.6|930.6|930.2|934|933.6|930.4|930.2|80821
1624357200000|2021-06-22 10:20:00|930.8|930.4|931.4|931.2|931.4|931.2|930.4|930|79018
1624357500000|2021-06-22 10:25:00|931.6|931.4|932|931.6|932.6|932.2|930.6|930.4|70917
1624357800000|2021-06-22 10:30:00|932.2|931.8|931.6|931.2|932.8|932.6|931.6|931.2|19369
1624358100000|2021-06-22 10:35:00|931.4|931.4|932.2|931.8|932.2|932|931|930.8|28074
1624358400000|2021-06-22 10:40:00|932|931.6|932.2|932|932.8|932.6|931.8|931.6|17839
1624358700000|2021-06-22 10:45:00|932|931.8|932.6|932.2|933.4|933.2|931.8|931.6|25917
1624359000000|2021-06-22 10:50:00|932.4|932|932.6|932.2|933|932.6|932|931.6|31774
1624359300000|2021-06-22 10:55:00|932.4|932.4|933.4|933|933.4|933.2|932.4|932.2|16179
1624359600000|2021-06-22 11:00:00|933.6|933.2|934|933.6|934|933.8|932.8|932.6|44743
1624359900000|2021-06-22 11:05:00|934.2|933.8|934.4|934|934.6|934.4|933.8|933.6|49832
1624360200000|2021-06-22 11:10:00|934.6|934.2|934.4|934|934.8|934.6|933.6|933.4|33185
1624360500000|2021-06-22 11:15:00|934.2|933.8|934.6|934.2|934.6|934.4|933.2|933|72795
1624360800000|2021-06-22 11:20:00|934.4|934|934.4|934.2|935|934.6|934|933.8|25533
1624361100000|2021-06-22 11:25:00|934.2|934|933|932.6|934.4|934.2|933|932.6|49782
1624361400000|2021-06-22 11:30:00|932.8|932.4|934|933.6|934|933.8|932.8|932.4|41558
1624361700000|2021-06-22 11:35:00|933.8|933.4|933.6|933.2|934|933.8|933.2|932.8|7877
1624362000000|2021-06-22 11:40:00|933.4|933|933|932.6|933.4|933.2|932.8|932.4|45203
1624362300000|2021-06-22 11:45:00|933.2|932.8|932.2|932|933.4|933|932.2|932|30540
1624362600000|2021-06-22 11:50:00|932|931.8|933|932.6|933|932.6|931.4|931.2|34553
1624362900000|2021-06-22 11:55:00|932.8|932.4|933|932.6|933.4|933|932.4|932.2|24203
1624363200000|2021-06-22 12:00:00|933.2|932.8|933|932.8|933.6|933.4|932.8|932.6|20443
1624363500000|2021-06-22 12:05:00|933.2|933|933.6|933.2|933.8|933.4|933|932.8|26959
1624363800000|2021-06-22 12:10:00|933.4|933|935.2|934.8|935.2|935|933.2|933|49025
1624364100000|2021-06-22 12:15:00|935|935|934.2|934|935.2|935|934|933.6|13294
1624364400000|2021-06-22 12:20:00|934.4|934.2|935|934.6|935|934.8|934.2|934|18323
1624364700000|2021-06-22 12:25:00|934.8|934.4|934.2|933.8|935|934.8|933.8|933.6|20676
1624365000000|2021-06-22 12:30:00|934|934|934|933.8|934.2|934|933.6|933.4|20374
1624365300000|2021-06-22 12:35:00|933.8|933.6|933.8|933.4|934|933.8|933|932.8|34698
1624365600000|2021-06-22 12:40:00|934|933.6|934|933.6|934.2|934|933.8|933.6|16820
1624365900000|2021-06-22 12:45:00|933.8|933.8|932.8|932.4|934|933.8|932.6|932.4|20613
1624366200000|2021-06-22 12:50:00|932.6|932.2|932.8|932.4|933|932.8|932|931.8|62363
1624366500000|2021-06-22 12:55:00|933|932.6|933|932.6|933.6|933.4|932.6|932.4|43111
1624366800000|2021-06-22 13:00:00|932.8|932.4|932.8|932.4|933.2|933|932.4|932|27530
1624367100000|2021-06-22 13:05:00|932.6|932.2|932.8|932.4|933.2|933|932.6|932.2|33377
1624367400000|2021-06-22 13:10:00|932.6|932.2|932|931.6|932.6|932.2|931.6|931.2|33431
1624367700000|2021-06-22 13:15:00|931.8|931.8|932|931.8|932.6|932.4|931.8|931.6|16615
1624368000000|2021-06-22 13:20:00|932.2|932|933.2|932.8|933.4|933.2|932.2|931.8|47584
1624368300000|2021-06-22 13:25:00|933|933|933.2|933|933.4|933.2|932.4|932.2|53583
1624368600000|2021-06-22 13:30:00|933.4|933.2|933.4|933|934.8|934.4|933|932.8|140586
1624368900000|2021-06-22 13:35:00|933.2|932.8|933|932.6|933.4|932.8|931.2|931|186272
1624369200000|2021-06-22 13:40:00|933.2|932.8|934.2|933.8|934.4|934.2|932.8|932.6|33256
1624369500000|2021-06-22 13:45:00|934|933.6|934.4|934|934.8|934.6|933.6|933.4|66227
1624369800000|2021-06-22 13:50:00|934.6|934.2|932.6|932.2|934.6|934.4|932.2|932|205331
1624370100000|2021-06-22 13:55:00|932.8|932.4|933|932.6|933|932.6|931.6|931.4|164991
1624370400000|2021-06-22 14:00:00|933.2|933|932.2|931.8|933.2|933|931.6|931.4|164391
1624370700000|2021-06-22 14:05:00|932|932|933.2|932.8|933.6|933.2|931.8|931.6|255852
1624371000000|2021-06-22 14:10:00|933.4|933|932.8|932.6|933.4|933.2|932.6|932.4|29407
1624371300000|2021-06-22 14:15:00|933|932.8|933.2|933|934.2|933.8|933|932.8|73370
1624371600000|2021-06-22 14:20:00|933|932.8|933.6|933.2|933.6|933.4|932.4|932|140327
1624371900000|2021-06-22 14:25:00|933.4|933.4|933.2|933|934.2|934|932.2|932|81892
1624372200000|2021-06-22 14:30:00|933.4|933.2|933.2|932.8|933.4|933.2|932.4|932|81274
1624372500000|2021-06-22 14:35:00|933|932.6|933.6|933.2|933.6|933.4|932.4|932.2|61677
1624372800000|2021-06-22 14:40:00|933.8|933.4|933.4|933.2|933.8|933.6|933.2|933|27771
1624373100000|2021-06-22 14:45:00|933.2|933|934|933.8|934|933.8|932.8|932.6|61587
1624373400000|2021-06-22 14:50:00|933.8|933.6|934.2|933.8|934.2|934|933.2|933|47528
1624373700000|2021-06-22 14:55:00|934|934|935.2|935|935.2|935|933.8|933.6|93413
1624374000000|2021-06-22 15:00:00|935|934.8|935|934.6|935.2|935|934.2|934|86929
1624374300000|2021-06-22 15:05:00|934.8|934.8|935.4|935|935.4|935.2|934.8|934.6|72304
1624374600000|2021-06-22 15:10:00|935.2|935.2|937.2|937|937.6|937.4|935.2|935|201380
1624374900000|2021-06-22 15:15:00|937.4|937.2|936.8|936.4|938|937.8|936.6|936.4|134846
1624431600000|2021-06-23 07:00:00|938.4|929.4|931.4|931|938.4|933.6|930|929.4|241361
1624431900000|2021-06-23 07:05:00|931.6|931.2|931.8|931.6|933|932.2|931|930.4|68520
1624432200000|2021-06-23 07:10:00|931.6|931.4|931|930.6|931.6|931.4|930|929.6|71773
1624432500000|2021-06-23 07:15:00|930.8|930.4|932|931.6|932|931.8|930|929.6|69125
1624432800000|2021-06-23 07:20:00|932.2|931.8|931.2|930.6|932.4|932.2|931.2|930.6|130324
1624433100000|2021-06-23 07:25:00|931|930.4|932.6|932.4|933.8|933.4|930.4|930.2|146414
1624433400000|2021-06-23 07:30:00|932.8|932.6|932.8|932.4|933.4|933.2|931.8|931.6|82497
1624433700000|2021-06-23 07:35:00|932.6|932.2|932.6|932.2|932.6|932.4|931.8|931.4|14341
1624434000000|2021-06-23 07:40:00|932.8|932.4|935.2|935|935.2|935|932.4|932|36284
1624434300000|2021-06-23 07:45:00|935.4|935.2|936.8|936.4|937|936.4|935.4|935.2|72478
1624434600000|2021-06-23 07:50:00|936.6|936.2|935.8|935.4|936.8|936.6|935.6|935.2|45995
1624434900000|2021-06-23 07:55:00|936|935.6|935.8|935.6|936|935.6|935|934.8|38130
1624435200000|2021-06-23 08:00:00|936|935.8|934.8|934.6|936.2|936|934.4|934|50788
1624435500000|2021-06-23 08:05:00|935|934.4|934|933.6|935|934.8|933.4|933.2|64644
1624435800000|2021-06-23 08:10:00|933.8|933.4|935|934.8|935|934.8|933.8|933.4|21087
1624436100000|2021-06-23 08:15:00|935.2|935|935.8|935.4|935.8|935.6|934.6|934.4|32848
1624436400000|2021-06-23 08:20:00|936|935.6|935.8|935.6|936.2|936|935.4|935|23935
1624436700000|2021-06-23 08:25:00|936|935.8|935.2|934.8|936|935.8|935|934.6|20167
1624437000000|2021-06-23 08:30:00|935|934.6|934.8|934.4|935.2|934.8|934|933.6|22518
1624437300000|2021-06-23 08:35:00|935|934.6|934.6|934.2|935.2|935|934.2|934|20676
1624437600000|2021-06-23 08:40:00|934.8|934.4|934.4|934|935.2|934.8|934.2|934|23038
1624437900000|2021-06-23 08:45:00|934.2|933.8|933.4|933.2|934.4|934.2|933.4|933.2|12483
1624438200000|2021-06-23 08:50:00|933.2|933|933.6|933.4|933.8|933.6|933.2|933|14623
1624438500000|2021-06-23 08:55:00|933.8|933.6|933.8|933.6|934|933.8|933|932.8|39203
1624438800000|2021-06-23 09:00:00|933.6|933.4|933|932.6|933.8|933.6|932.8|932.6|30499
1624439100000|2021-06-23 09:05:00|932.8|932.4|933|932.6|933|932.8|932.4|932.2|52147
1624439400000|2021-06-23 09:10:00|932.8|932.8|932.4|932|933.2|932.8|932.2|932|37632
1624439700000|2021-06-23 09:15:00|932.2|931.8|933|932.8|933.4|933.2|932|931.8|48932
1624440000000|2021-06-23 09:20:00|932.8|932.6|932.6|932.4|933|932.6|932|931.8|20587
1624440300000|2021-06-23 09:25:00|932.4|932.2|932.2|932|932.4|932.2|932|931.8|16108
1624440600000|2021-06-23 09:30:00|932.4|932.2|933.6|933.4|934|933.6|932.2|932|27761
1624440900000|2021-06-23 09:35:00|933.4|933.2|932.6|932.2|933.6|933.4|932.4|932.2|26248
1624441200000|2021-06-23 09:40:00|932.4|932.4|933.2|933|933.2|933|932|931.8|22455
1624441500000|2021-06-23 09:45:00|933|932.8|933|932.8|933.2|933|933|932.6|11506
1624441800000|2021-06-23 09:50:00|932.8|932.6|932.4|932.2|933|932.8|932.4|932.2|9963
1624442100000|2021-06-23 09:55:00|932.6|932.4|932.2|932|932.6|932.4|932.2|931.8|21512
1624442400000|2021-06-23 10:00:00|932|931.8|932.6|932.2|932.8|932.6|931.8|931.6|49987
1624442700000|2021-06-23 10:05:00|932.4|932|933|932.8|933.4|933|931.6|931.2|60635
1624443000000|2021-06-23 10:10:00|933.4|932.6|934|933.6|934|933.8|933.4|932.6|20356
1624443300000|2021-06-23 10:15:00|933.8|933.4|934.2|933.8|934.4|934.2|933.2|932.8|33139
1624443600000|2021-06-23 10:20:00|934|934|935.2|934.8|935.2|935|933.8|933.4|49613
1624443900000|2021-06-23 10:25:00|935|934.6|934|933.6|935|934.8|933.8|933.6|10765
1624444200000|2021-06-23 10:30:00|933.8|933.4|933.2|933|933.8|933.4|933|932.6|10907
1624444500000|2021-06-23 10:35:00|933.4|933.2|933.6|933.2|933.6|933.4|933.2|933|37363
1624444800000|2021-06-23 10:40:00|933.8|933.4|933.2|933|933.8|933.6|933.2|933|16213
1624445100000|2021-06-23 10:45:00|933.4|933.2|933.4|933.2|933.6|933.4|933.4|933|1781
1624445400000|2021-06-23 10:50:00|933.6|933.4|933.4|933.2|934|933.8|933.4|933.2|25496
1624445700000|2021-06-23 10:55:00|933.2|933|935.2|934.8|935.2|935|933.2|933|231436
1624446000000|2021-06-23 11:00:00|935|934.6|935|934.8|935.4|935.2|934.8|934.6|49120
1624446300000|2021-06-23 11:05:00|934.8|934.6|935.6|935.4|935.8|935.6|934.8|934.6|7983
1624446600000|2021-06-23 11:10:00|935.4|935.2|935.8|935.6|936|935.6|935.4|935.2|62464
1624446900000|2021-06-23 11:15:00|936|935.8|937|936.8|937.6|937.2|935.8|935.6|132865
1624447200000|2021-06-23 11:20:00|936.8|936.6|935.4|935|937|936.8|935|934.6|13610
1624447500000|2021-06-23 11:25:00|935.2|935.2|935|934.8|935.4|935.2|934.4|934|18939
1624447800000|2021-06-23 11:30:00|934.8|934.6|935|934.8|935.2|935|934.4|934.2|60050
1624448100000|2021-06-23 11:35:00|935.2|935|934.8|934.6|935.6|935.2|934.4|934.2|66105
1624448400000|2021-06-23 11:40:00|934.6|934.4|935.2|935|935.2|935|934.6|934.4|30140
1624448700000|2021-06-23 11:45:00|935.4|935.2|935.4|935|935.6|935.4|934.6|934.4|49348
1624449000000|2021-06-23 11:50:00|935.6|935.2|935.6|935.2|935.8|935.6|935.4|935|9851
1624449300000|2021-06-23 11:55:00|935.4|935.4|936.2|935.8|936.2|935.8|935.4|935.2|20816
1624449600000|2021-06-23 12:00:00|936|935.6|935.8|935.4|936.2|935.6|934.8|934.6|29940
1624449900000|2021-06-23 12:05:00|936|935.6|936.4|936.2|936.8|936.4|936|935.6|45359
1624450200000|2021-06-23 12:10:00|936.6|936.4|937.2|936.8|937.4|937.2|936.2|936|58643
1624450500000|2021-06-23 12:15:00|937|936.6|936.8|936.6|937|936.6|936.6|936.4|11278
1624450800000|2021-06-23 12:20:00|937|936.8|937.8|937.6|938|937.8|937|936.8|17162
1624451100000|2021-06-23 12:25:00|938|937.8|938.2|938|938.4|938.2|938|937.8|47584
1624451400000|2021-06-23 12:30:00|938.4|938.2|938.4|938.2|938.4|938.2|938|937.8|41716
1624451700000|2021-06-23 12:35:00|938.2|938|938|937.8|938.2|938|938|937.8|28144
1624452000000|2021-06-23 12:40:00|937.8|937.6|936.8|936.6|938|937.8|936.8|936.6|15610
1624452300000|2021-06-23 12:45:00|937|936.8|937.8|937.6|938|937.8|937|936.8|33465
1624452600000|2021-06-23 12:50:00|938|937.8|938.6|938.4|939|938.8|938|937.8|83979
1624452900000|2021-06-23 12:55:00|938.8|938.6|938.6|938.4|939|938.8|938.2|938|17892
1624453200000|2021-06-23 13:00:00|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938.2|12448
1624453500000|2021-06-23 13:05:00|938.8|938.4|938.8|938.4|938.8|938.6|938|937.6|29870
1624453800000|2021-06-23 13:10:00|938.6|938.6|939.2|939|939.4|939|938.4|938.2|41754
1624454100000|2021-06-23 13:15:00|939|938.8|939.2|938.8|939.2|939|938.8|938.6|35733
1624454400000|2021-06-23 13:20:00|939|939|939.8|939.4|939.8|939.6|939|938.8|34704
1624454700000|2021-06-23 13:25:00|940|939.6|939|938.8|940.4|940.2|939|938.8|95349
1624455000000|2021-06-23 13:30:00|939.2|939|939.4|939.2|942|941.8|939|938.8|134864
1624455300000|2021-06-23 13:35:00|939.6|939.4|939.2|939|941|940.8|939.2|938.8|45501
1624455600000|2021-06-23 13:40:00|939.4|938.8|941|940.8|941.2|940.8|939.4|938.8|111491
1624455900000|2021-06-23 13:45:00|941.2|941|941|940.6|941.4|941|940.2|939.8|48837
1624456200000|2021-06-23 13:50:00|941.2|940.8|941.4|941.2|941.8|941.4|941|940.6|60552
1624456500000|2021-06-23 13:55:00|941.2|941|941.2|940.8|941.6|941.4|940.4|940|36078
1624456800000|2021-06-23 14:00:00|941|940.6|940.4|940.2|941|940.6|939.2|938.8|90361
1624457100000|2021-06-23 14:05:00|940.6|940.4|940.2|940|941|940.6|939.4|939.2|211061
1624457400000|2021-06-23 14:10:00|940|939.8|940.4|940.2|940.8|940.6|939.2|939|47203
1624457700000|2021-06-23 14:15:00|940.6|940.4|941.6|941.2|941.6|941.4|940|939.8|80547
1624458000000|2021-06-23 14:20:00|941.4|941|940.4|940.2|941.4|941.2|939.8|939.4|72935
1624458300000|2021-06-23 14:25:00|940.2|940|941.2|940.8|941.2|941|939.8|939.4|92393
1624458600000|2021-06-23 14:30:00|941.4|941|941|940.6|941.8|941.6|940.8|940.4|65341
1624458900000|2021-06-23 14:35:00|940.8|940.4|939.4|939|940.8|940.6|939|938.8|66049
1624459200000|2021-06-23 14:40:00|939.6|939.2|939.4|939|939.6|939.4|938.8|938.6|46627
1624459500000|2021-06-23 14:45:00|939.6|939.2|938.4|938|939.6|939.4|938.2|938|40589
1624459800000|2021-06-23 14:50:00|938.2|937.8|938.2|937.8|938.6|938.4|937.8|937.6|79786
1624460100000|2021-06-23 14:55:00|938.4|938|939|938.6|939|938.8|938.4|938|68380
1624460400000|2021-06-23 15:00:00|939.2|938.8|939.4|939.2|939.6|939.4|938.6|938.4|85137
1624460700000|2021-06-23 15:05:00|939.6|939|939.6|939.2|939.8|939.6|939.2|939|76092
1624461000000|2021-06-23 15:10:00|939.4|939|939.4|939.2|939.8|939.6|939|938.8|168192
1624461300000|2021-06-23 15:15:00|939.2|939|939.2|939|940.2|940|939.2|939|127748
1624518000000|2021-06-24 07:00:00|954.4|953|961.6|960.8|963|962|954.2|953|388309
1624518300000|2021-06-24 07:05:00|961.4|960.6|962.4|962|963.4|962.8|960.6|960|501487
1624518600000|2021-06-24 07:10:00|962.6|962.2|962.4|961.8|965.8|965.4|962.2|961.6|181861
1624518900000|2021-06-24 07:15:00|962.6|962|960|959.6|963.6|963|959.8|959.4|285042
1624519200000|2021-06-24 07:20:00|960.2|959.8|961.2|960.8|961.4|961|959.6|959.4|125755
1624519500000|2021-06-24 07:25:00|961.4|961|958.6|958.2|962|961.6|958.2|958|139386
1624519800000|2021-06-24 07:30:00|958.4|957.8|960.8|960.2|960.8|960.4|958.4|957.8|96717
1624520100000|2021-06-24 07:35:00|960.6|960.4|963|962.6|963|962.8|960.4|960.2|73038
1624520400000|2021-06-24 07:40:00|963.2|962.8|962.4|962|963.6|963.4|962|961.6|162852
1624520700000|2021-06-24 07:45:00|962.6|962.2|962|961.6|964.2|964|961.8|961.6|159491
1624521000000|2021-06-24 07:50:00|962.2|961.8|962.8|962.4|962.8|962.6|961.4|961.2|105507
1624521300000|2021-06-24 07:55:00|962.6|962.2|964.8|964.2|966|965.8|962|961.8|358735
1624521600000|2021-06-24 08:00:00|964.6|964.4|967|966.8|967.6|967.4|964.2|963.8|209641
1624521900000|2021-06-24 08:05:00|967.2|967|966.2|966|968|967.8|966|965.8|153654
1624522200000|2021-06-24 08:10:00|966|965.8|966.8|966.6|967.4|967.2|965.6|965.4|79731
1624522500000|2021-06-24 08:15:00|966.6|966.4|966|965.8|966.8|966.6|965|964.8|115408
1624522800000|2021-06-24 08:20:00|965.8|965.6|966.2|965.8|967.2|967|965.8|965.4|114010
1624523100000|2021-06-24 08:25:00|966|966|967.4|967|967.4|967.2|965.4|965|72652
1624523400000|2021-06-24 08:30:00|967.2|967.2|966.2|965.8|967.6|967.4|966.2|965.8|70018
1624523700000|2021-06-24 08:35:00|966|965.6|963|962.8|966.2|966|962.8|962.4|202803
1624524000000|2021-06-24 08:40:00|962.8|962.6|961.2|960.8|963|962.6|960.8|960.6|275288
1624524300000|2021-06-24 08:45:00|961.4|961|962|961.6|962.2|962|960.8|960.4|98378
1624524600000|2021-06-24 08:50:00|962.2|961.8|963.4|963|964|963.8|962|961.6|70707
1624524900000|2021-06-24 08:55:00|963.6|963.2|966|965.8|966|965.8|963.4|963.2|194199
1624525200000|2021-06-24 09:00:00|965.8|965.6|967.8|967.4|968|967.6|965.8|965.6|78569
1624525500000|2021-06-24 09:05:00|968|967.6|969|968.8|969|968.8|968|967.6|113287
1624525800000|2021-06-24 09:10:00|968.8|968.6|967.6|967.2|969.6|969.4|967.6|967.2|173522
1624526100000|2021-06-24 09:15:00|967.4|967|967|966.6|967.8|967.6|966.8|966.4|126718
1624526400000|2021-06-24 09:20:00|966.8|966.4|966.4|966|967.4|967.2|966.4|966|99937
1624526700000|2021-06-24 09:25:00|966.6|966.2|966.2|965.8|967.2|967|965.6|965.4|167845
1624527000000|2021-06-24 09:30:00|966.4|966|969.2|968.8|969.2|969|966.2|966|133809
1624527300000|2021-06-24 09:35:00|969.4|969|969.2|968.8|970|969.6|968.4|968.2|98854
1624527600000|2021-06-24 09:40:00|969|968.6|967|966.6|969.2|968.6|966.8|966.6|48582
1624527900000|2021-06-24 09:45:00|966.8|966.8|967.2|966.8|967.4|967|966|965.8|115865
1624528200000|2021-06-24 09:50:00|967|966.6|966|965.6|967.2|966.6|965.6|965.4|48562
1624528500000|2021-06-24 09:55:00|965.8|965.4|966.4|966.2|966.6|966.4|965.4|965.2|36499
1624528800000|2021-06-24 10:00:00|966.2|966|966|965.6|966.4|966|965.8|965.4|47982
1624529100000|2021-06-24 10:05:00|966.2|965.8|966.6|966.2|967.4|967|966|965.6|44683
1624529400000|2021-06-24 10:10:00|966.4|966|966.4|966.2|966.8|966.6|966.2|966|32387
1624529700000|2021-06-24 10:15:00|966.6|966|965.6|965.2|966.6|966.2|965.4|965.2|61272
1624530000000|2021-06-24 10:20:00|965.8|965.4|965.6|965.4|966|965.8|965.2|965|38683
1624530300000|2021-06-24 10:25:00|965.8|965.6|965.2|964.8|965.8|965.6|964.8|964.6|43574
1624530600000|2021-06-24 10:30:00|965|964.6|965.8|965.4|966|965.8|964.8|964.6|249028
1624530900000|2021-06-24 10:35:00|965.6|965.6|964.2|963.8|966|965.6|964|963.6|59589
1624531200000|2021-06-24 10:40:00|964|964|964.6|964.4|964.8|964.6|963.6|963.4|44105
1624531500000|2021-06-24 10:45:00|964.4|964.2|966|965.8|966.4|966|964.4|964.2|65176
1624531800000|2021-06-24 10:50:00|966.2|965.6|966.6|966.4|966.8|966.6|966.2|965.6|25776
1624532100000|2021-06-24 10:55:00|966.4|966.2|965.6|965.4|966.6|966.2|965.6|965.4|34151
1624532400000|2021-06-24 11:00:00|965.8|965|965.2|964.8|966.6|966.2|964.4|964|85081
1624532700000|2021-06-24 11:05:00|965|964.6|964.6|964.2|965.2|964.8|964.4|964.2|53042
1624533000000|2021-06-24 11:10:00|964.4|964|963.2|962.8|964.4|964|962.8|962.6|113618
1624533300000|2021-06-24 11:15:00|963.4|963|962.8|962.6|963.6|963.4|962.2|962|114065
1624533600000|2021-06-24 11:20:00|963|962.8|963.6|963.4|964.2|963.8|962.2|962|93575
1624533900000|2021-06-24 11:25:00|963.8|963.6|963.6|963.4|964|963.8|963.4|963|25236
1624534200000|2021-06-24 11:30:00|963.8|963.6|962.4|962|963.8|963.6|961.8|961.6|62748
1624534500000|2021-06-24 11:35:00|962.6|962.2|962.8|962.6|962.8|962.6|962|961.8|79145
1624534800000|2021-06-24 11:40:00|962.6|962.4|962.6|962.4|963.2|963|962|961.6|39827
1624535100000|2021-06-24 11:45:00|962.4|962.2|962.4|962|962.8|962.6|962|961.6|38438
1624535400000|2021-06-24 11:50:00|962.2|962.2|962.2|961.8|962.8|962.4|961.6|961.4|38370
1624535700000|2021-06-24 11:55:00|962|962|963.4|963.2|963.6|963.4|962|962|71015
1624536000000|2021-06-24 12:00:00|963.2|963|963.8|963.4|963.8|963.6|963|962.6|29832
1624536300000|2021-06-24 12:05:00|963.6|963.6|963.8|963.4|964|963.8|963|962.8|45342
1624536600000|2021-06-24 12:10:00|963.6|963.6|963.2|963|963.6|963.6|963|962.6|40880
1624536900000|2021-06-24 12:15:00|963.4|963.2|963.8|963.6|964.2|964|963.4|963|48672
1624537200000|2021-06-24 12:20:00|963.6|963.4|963|962.8|963.8|963.6|962.4|962.2|81220
1624537500000|2021-06-24 12:25:00|963.2|963|963.4|963.2|963.4|963.2|963|962.8|20356
1624537800000|2021-06-24 12:30:00|963.6|963|963|962.6|964.2|964|962.8|962.6|86085
1624538100000|2021-06-24 12:35:00|962.8|962.4|962|961.8|963|962.6|961.8|961.6|72193
1624538400000|2021-06-24 12:40:00|961.8|961.6|962.6|962.2|962.6|962.2|961.8|961.6|59357
1624538700000|2021-06-24 12:45:00|962.4|962|962.6|962.2|962.8|962.6|962|961.6|75633
1624539000000|2021-06-24 12:50:00|962.8|962.4|961.8|961.4|962.8|962.6|961.6|961.4|66304
1624539300000|2021-06-24 12:55:00|962|961.6|964.8|964.4|964.8|964.4|961.8|961.6|165212
1624539600000|2021-06-24 13:00:00|964.6|964.2|964|963.6|964.8|964.2|963.6|963.4|51033
1624539900000|2021-06-24 13:05:00|963.8|963.4|963.4|963|963.8|963.4|963|962.8|43617
1624540200000|2021-06-24 13:10:00|963.2|962.8|964.2|963.8|964.2|964|963|962.8|53384
1624540500000|2021-06-24 13:15:00|964|963.6|963.6|963.2|964.2|963.6|963|962.8|76847
1624540800000|2021-06-24 13:20:00|963.8|963.4|965.2|965|965.2|965|963.2|963|55712
1624541100000|2021-06-24 13:25:00|965|964.8|965.4|965|965.8|965.6|964.8|964.6|99515
1624541400000|2021-06-24 13:30:00|965.2|964.8|963.8|963.4|965.6|965.4|962.6|962.2|297422
1624541700000|2021-06-24 13:35:00|964|963.6|963.4|963.2|964.8|964.6|963.2|963|156213
1624542000000|2021-06-24 13:40:00|963.2|963|964.2|963.8|965.4|965.2|963.2|963|104893
1624542300000|2021-06-24 13:45:00|964|963.6|964|963.6|965|964.8|963.8|963.6|59428
1624542600000|2021-06-24 13:50:00|964.2|963.8|964.8|964.6|964.8|964.6|963.2|963|69358
1624542900000|2021-06-24 13:55:00|965|964.8|963.2|962.8|965.4|965.2|963|962.6|111007
1624543200000|2021-06-24 14:00:00|963.4|963|964.6|964.2|964.6|964.2|963.2|963|65290
1624543500000|2021-06-24 14:05:00|964.4|964|963.4|963|964.6|964|962.6|962.4|32705
1624543800000|2021-06-24 14:10:00|963.6|963.2|965|964.8|965.2|965|963.6|963|77806
1624544100000|2021-06-24 14:15:00|965.2|965|965.6|965.4|965.6|965.4|964.8|964.6|42989
1624544400000|2021-06-24 14:20:00|965.8|965.6|965.8|965.6|966.4|966.2|965.6|965.4|83106
1624544700000|2021-06-24 14:25:00|965.6|965.4|965.6|965.2|966.2|966|965.4|965.2|69719
1624545000000|2021-06-24 14:30:00|965.8|965.4|965.4|965.2|965.8|965.6|965|964.8|44973
1624545300000|2021-06-24 14:35:00|965.6|965.4|965.6|965.4|965.8|965.6|965|964.8|56949
1624545600000|2021-06-24 14:40:00|965.4|965.2|965.4|965|966|965.6|965|964.8|61327
1624545900000|2021-06-24 14:45:00|965.6|965.2|965|964.6|965.6|965.4|964.8|964.6|88721
1624546200000|2021-06-24 14:50:00|965.2|964.8|965.4|965.2|966.4|966|964.8|964.6|110789
1624546500000|2021-06-24 14:55:00|965.2|965|966|965.6|966|965.8|965.2|965|45119
1624546800000|2021-06-24 15:00:00|965.8|965.8|966.8|966.4|966.8|966.6|965.6|965.4|79193
1624547100000|2021-06-24 15:05:00|967|966.6|967.6|967.2|967.6|967.4|966.8|966.4|70529
1624547400000|2021-06-24 15:10:00|967.4|967.4|968|967.6|969|968.8|967.4|967.2|198364
1624547700000|2021-06-24 15:15:00|967.8|967.8|967.8|967.4|968.2|968|967|966.8|267971
1624604400000|2021-06-25 07:00:00|980|978.2|982.4|982|982.6|982.2|977|976.4|618978
1624604700000|2021-06-25 07:05:00|982.6|982.2|987|986.6|988|987.4|982.6|982.2|755116
1624605000000|2021-06-25 07:10:00|986.4|986.2|991.4|991.2|991.4|991.2|985.4|985|477362
1624605300000|2021-06-25 07:15:00|991.6|991|993.4|993.2|993.4|993.2|990.2|990|525815
1624605600000|2021-06-25 07:20:00|993|992.8|993.8|993.4|996|995.8|993|992.8|601262
1624605900000|2021-06-25 07:25:00|994|993.6|993.2|993|994.6|994.4|993|992.8|294771
1624606200000|2021-06-25 07:30:00|993.4|993.2|992|991.4|995|994.6|990.2|990|557253
1624606500000|2021-06-25 07:35:00|992.2|991.6|991.8|991.4|993|992.4|990|989.8|270774
1624606800000|2021-06-25 07:40:00|991.6|991.6|992.6|992.4|992.6|992.4|989.6|989.4|302946
1624607100000|2021-06-25 07:45:00|992.4|992.2|987.6|987.2|993.6|993.2|987|986.6|240263
1624607400000|2021-06-25 07:50:00|987.8|987.4|987.8|987.4|989.8|989.4|987|986.6|218789
1624607700000|2021-06-25 07:55:00|987.6|987.2|987|986.6|988.2|988|986.8|986.6|112530
1624608000000|2021-06-25 08:00:00|987.2|986.8|987.4|987.2|989|988.6|987.2|986.6|146084
1624608300000|2021-06-25 08:05:00|987.6|987.4|988.4|988|988.4|988|986.4|986|83912
1624608600000|2021-06-25 08:10:00|988.6|988.2|988|987.6|988.8|988.4|986.8|986.6|65484
1624608900000|2021-06-25 08:15:00|987.8|987.4|987.6|987.2|988.4|988|986.8|986.6|39392
1624609200000|2021-06-25 08:20:00|987.4|987|987.6|987.4|988.4|988.2|987.2|986.8|40858
1624609500000|2021-06-25 08:25:00|987.8|987.6|986.8|986.6|987.8|987.6|986.2|986|49850
1624609800000|2021-06-25 08:30:00|987|986.8|987.2|986.8|988|987.6|987|986.6|38662
1624610100000|2021-06-25 08:35:00|987.4|987|987.4|987.2|988|987.8|987.2|986.8|94229
1624610400000|2021-06-25 08:40:00|987.2|987|987.2|986.8|987.4|987.2|987|986.8|38089
1624610700000|2021-06-25 08:45:00|987|986.6|988.4|988|988.4|988.2|986.8|986.6|44268
1624611000000|2021-06-25 08:50:00|988.2|988.2|987.6|987.2|988.4|988.2|987.2|987|54589
1624611300000|2021-06-25 08:55:00|987.8|987.4|987.2|986.8|987.8|987.6|986.8|986.6|82161
1624611600000|2021-06-25 09:00:00|987|987|986.8|986.6|987.4|987.2|986.8|986.6|128937
1624611900000|2021-06-25 09:05:00|987|986.4|985.2|985|987|986.4|985.2|985|79520
1624612200000|2021-06-25 09:10:00|985|984.8|983.6|983.2|985|984.8|983.4|983.2|201576
1624612500000|2021-06-25 09:15:00|983.8|983.4|982.8|982.6|985.2|985|982.8|982.4|97131
1624612800000|2021-06-25 09:20:00|982.6|982.4|983.2|982.8|983.4|983|981.6|981.2|165639
1624613100000|2021-06-25 09:25:00|983|983|982.2|981.8|983.2|983|982|981.8|69467
1624613400000|2021-06-25 09:30:00|982.4|982|982.8|982.6|983.4|983.2|982.4|981.8|57674
1624613700000|2021-06-25 09:35:00|983|982.8|983.4|983|983.4|983.2|982.8|982.6|31025
1624614000000|2021-06-25 09:40:00|983.2|983.2|983.6|983.4|984.4|984.2|983.2|983|74887
1624614300000|2021-06-25 09:45:00|983.4|983.2|982.4|982|983.6|983.2|982.2|981.8|44536
1624614600000|2021-06-25 09:50:00|982.6|982.2|983.6|983.2|983.6|983.4|982.2|982|59111
1624614900000|2021-06-25 09:55:00|983.4|983|982.8|982.6|983.6|983.4|982.4|982.2|191794
1624615200000|2021-06-25 10:00:00|982.6|982.4|981.4|981.2|982.6|982.4|981|980.8|164603
1624615500000|2021-06-25 10:05:00|981.6|981.4|982.2|982|982.4|982.2|981.6|981.2|51473
1624615800000|2021-06-25 10:10:00|982|981.8|982.6|982.4|982.6|982.4|981.8|981.4|81039
1624616100000|2021-06-25 10:15:00|982.8|982.6|984.4|984|984.4|984.2|982.8|982.6|162182
1624616400000|2021-06-25 10:20:00|984.2|984.2|983.8|983.4|984.2|984.2|983.6|983.4|62883
1624616700000|2021-06-25 10:25:00|983.6|983.2|982|981.6|983.8|983.2|981.2|981|46668
1624617000000|2021-06-25 10:30:00|982.2|981.8|982.6|982.4|983|982.8|982|981.8|64107
1624617300000|2021-06-25 10:35:00|982.8|982.6|983.6|983.4|983.8|983.6|982.8|982.4|25963
1624617600000|2021-06-25 10:40:00|983.4|983.2|983.8|983.6|983.8|983.6|982.8|982.6|42354
1624617900000|2021-06-25 10:45:00|983.6|983.4|983.4|983|983.8|983.4|983.2|983|17312
1624618200000|2021-06-25 10:50:00|983.2|982.8|982.4|982.2|984|983.8|982.4|982|94448
1624618500000|2021-06-25 10:55:00|982.6|982.4|983.8|983.4|983.8|983.4|982.6|982.4|62105
1624618800000|2021-06-25 11:00:00|983.6|983.6|983.8|983.4|983.8|983.6|983.6|983.4|2353
1624619100000|2021-06-25 11:05:00|983.6|983.2|984.6|984.2|985|984.8|983.4|983.2|47257
1624619400000|2021-06-25 11:10:00|984.4|984|985|984.6|985.2|985|984.2|983.8|171458
1624619700000|2021-06-25 11:15:00|984.8|984.4|984|983.6|985.2|985|983.8|983.6|47279
1624620000000|2021-06-25 11:20:00|983.8|983.4|983.4|983|983.8|983.6|983|982.6|43771
1624620300000|2021-06-25 11:25:00|983.2|982.8|983|982.6|984|983.8|982.4|982.2|76759
1624620600000|2021-06-25 11:30:00|983.2|982.8|984.2|984|984.4|984.2|983.2|982.8|53325
1624620900000|2021-06-25 11:35:00|984|983.8|985.4|985.2|985.4|985.2|984|983.6|68601
1624621200000|2021-06-25 11:40:00|985.2|985|987|986.8|987|986.8|985.2|985|168166
1624621500000|2021-06-25 11:45:00|986.8|986.6|988|987.6|988.4|988.2|986.8|986.6|132555
1624621800000|2021-06-25 11:50:00|987.8|987.4|986.8|986.4|988|987.6|986.6|986.4|48805
1624622100000|2021-06-25 11:55:00|986.6|986.2|987.6|987.4|988|987.6|986.4|986.2|59711
1624622400000|2021-06-25 12:00:00|987.4|987.2|987.2|986.8|988.4|988.2|987|986.8|103194
1624622700000|2021-06-25 12:05:00|987|986.6|985.6|985.4|987|986.8|985.6|985.4|32277
1624623000000|2021-06-25 12:10:00|985.8|985.6|986|985.6|986|985.8|985.6|985.4|40998
1624623300000|2021-06-25 12:15:00|986.2|985.8|986|985.6|986.2|986|985.6|985.4|48358
1624623600000|2021-06-25 12:20:00|985.8|985.4|985.2|984.8|986|985.6|985|984.8|19973
1624623900000|2021-06-25 12:25:00|985|984.6|984|983.8|985|984.6|983.8|983.6|87977
1624624200000|2021-06-25 12:30:00|984.2|984|982.4|982.2|984.4|984.2|982.4|982.2|82292
1624624500000|2021-06-25 12:35:00|982.2|982|982|981.6|983|982.6|981.8|981.6|50087
1624624800000|2021-06-25 12:40:00|981.8|981.4|980.8|980.6|982|981.4|980.8|980.6|174141
1624625100000|2021-06-25 12:45:00|980.6|980.4|981.2|980.8|981.8|981.6|980.6|980.4|112193
1624625400000|2021-06-25 12:50:00|981|981|980.4|980.2|981.4|981|980.4|980.2|104778
1624625700000|2021-06-25 12:55:00|980|979.8|980.2|979.8|980.2|980|979.8|979.4|84128
1624626000000|2021-06-25 13:00:00|980|979.6|981.2|980.8|981.4|981.2|979.4|979|203646
1624626300000|2021-06-25 13:05:00|981.4|981|981.2|981|981.4|981.2|981|980.8|138013
1624626600000|2021-06-25 13:10:00|981|980.8|981.2|981|981.4|981.2|980.8|980.6|67667
1624626900000|2021-06-25 13:15:00|981.4|981.2|980.4|980.2|981.4|981.2|980.2|979.8|81334
1624627200000|2021-06-25 13:20:00|980.6|980.4|980|979.8|980.6|980.4|980|979.8|34259
1624627500000|2021-06-25 13:25:00|980.2|980|980.2|980|982|981.8|980.2|980|153460
1624627800000|2021-06-25 13:30:00|980.4|980.2|978|977.6|981.2|981|977.8|977.6|168194
1624628100000|2021-06-25 13:35:00|977.8|977.4|978.2|978|978.6|978.2|977.2|977|134404
1624628400000|2021-06-25 13:40:00|978.4|978.2|978.8|978.6|979.2|978.8|977.8|977.6|88296
1624628700000|2021-06-25 13:45:00|979|978.8|979.8|979.4|980|979.8|979|978.8|106547
1624629000000|2021-06-25 13:50:00|979.6|979.6|980.2|979.8|981.4|981|979.6|979.6|229006
1624629300000|2021-06-25 13:55:00|980|980|979.8|979.6|980.2|980|979|978.8|109425
1624629600000|2021-06-25 14:00:00|980|979.8|981|980.6|981.6|981.4|979.6|979.4|301494
1624629900000|2021-06-25 14:05:00|980.8|980.8|982.6|982.4|983|982.8|980.6|980.4|109177
1624630200000|2021-06-25 14:10:00|982.8|982.6|984.6|984.4|984.8|984.4|982.6|982.4|126703
1624630500000|2021-06-25 14:15:00|984.4|984.2|985.4|985|986|985.8|983.8|983.6|187667
1624630800000|2021-06-25 14:20:00|985.6|985.2|985.2|985|986.8|986.6|985|984.8|152762
1624631100000|2021-06-25 14:25:00|985|984.8|983.4|983|985|985|983|982.8|80474
1624631400000|2021-06-25 14:30:00|983.6|983.2|983|982.8|984.4|984|982.4|982.2|98696
1624631700000|2021-06-25 14:35:00|982.8|982.6|983.6|983.4|983.8|983.6|982.8|982.4|86437
1624632000000|2021-06-25 14:40:00|983.4|983.2|982.6|982.2|983.8|983.6|982.4|982.2|88749
1624632300000|2021-06-25 14:45:00|982.4|982|982.6|982.4|982.6|982.4|982.2|982|50528
1624632600000|2021-06-25 14:50:00|982.4|982.2|983.2|982.8|983.2|983|982.4|982.2|120749
1624632900000|2021-06-25 14:55:00|983|983|984|983.8|984|983.8|982.4|982.2|77042
1624633200000|2021-06-25 15:00:00|983.8|983.6|984.4|984.2|984.4|984.2|983.6|983.4|67737
1624633500000|2021-06-25 15:05:00|984.2|984|985|984.8|985.4|985.2|984.2|984|129205
1624633800000|2021-06-25 15:10:00|985.2|985|985.2|984.8|985.2|985|984.6|984.4|119346
1624634100000|2021-06-25 15:15:00|985.4|985|985.4|985|986|985.8|985|984.8|126440
1624863600000|2021-06-28 07:00:00|989.8|986.8|985.8|985.2|989.8|988.8|985.4|985|285927
1624863900000|2021-06-28 07:05:00|985.6|985|988.4|987.8|988.6|988.2|984.6|984.2|74973
1624864200000|2021-06-28 07:10:00|988.2|988|990.2|990|990.6|990|988.2|988|341296
1624864500000|2021-06-28 07:15:00|990.4|990.2|991|990.6|991.4|991.2|989.8|989.4|169329
1624864800000|2021-06-28 07:20:00|990.8|990.4|991|990.8|992.2|992|990|989.8|242035
1624865100000|2021-06-28 07:25:00|991.2|991|993.8|993.4|994.4|994|990.8|990.6|330325
1624865400000|2021-06-28 07:30:00|993.6|993.2|995.6|995.2|996|995.8|991.6|991.4|380710
1624865700000|2021-06-28 07:35:00|995.8|995.4|995.4|995|997|996.8|995.4|995|184786
1624866000000|2021-06-28 07:40:00|995.2|995.2|992.8|992.2|995.2|995.2|991.8|991.2|90200
1624866300000|2021-06-28 07:45:00|992.6|992|990|989.8|992.6|992.2|990|989.8|75243
1624866600000|2021-06-28 07:50:00|990.2|990|989.8|989.4|990.8|990.6|989|988.8|88179
1624866900000|2021-06-28 07:55:00|989.6|989.2|988.6|988.4|990|989.8|988.6|988.4|109885
1624867200000|2021-06-28 08:00:00|988.4|988.2|988.4|988|990|989.8|987.6|987.2|134244
1624867500000|2021-06-28 08:05:00|988.2|987.8|987.8|987.6|988.4|988|987|986.6|239168
1624867800000|2021-06-28 08:10:00|988|987.4|987.6|987.2|989|988.8|987.2|986.8|102166
1624868100000|2021-06-28 08:15:00|987.8|987.4|987.2|987|988.4|988.2|986.6|986.4|61626
1624868400000|2021-06-28 08:20:00|987.4|987.2|985.8|985.4|987.4|987.2|985.4|985.2|56125
1624868700000|2021-06-28 08:25:00|986|985.6|983.4|983|986.2|986|983.4|983|115011
1624869000000|2021-06-28 08:30:00|983.6|983.2|983.6|983.2|983.8|983.4|982.4|981.8|174504
1624869300000|2021-06-28 08:35:00|983.4|983.4|982|981.8|983.6|983.4|981.8|981.6|62477
1624869600000|2021-06-28 08:40:00|982.2|982|981.8|981.6|982.8|982.6|981.8|981.6|27208
1624869900000|2021-06-28 08:45:00|982|981.8|982|981.6|982.2|982|981.8|981.6|35152
1624870200000|2021-06-28 08:50:00|981.8|981.8|981.8|981.4|982|981.8|980.8|980.6|91429
1624870500000|2021-06-28 08:55:00|981.6|981.6|982|981.6|982.2|981.8|981|980.8|62675
1624870800000|2021-06-28 09:00:00|982.2|981.8|981|980.6|982.4|982|980.6|980.4|42346
1624871100000|2021-06-28 09:05:00|980.8|980.8|979.8|979.6|981.6|981.4|979.4|979|58750
1624871400000|2021-06-28 09:10:00|980|979.4|980.2|979.8|980.4|980.2|979.6|979.4|60995
1624871700000|2021-06-28 09:15:00|980|979.6|980.8|980.6|981.2|981|979.8|979.6|183854
1624872000000|2021-06-28 09:20:00|981|980.8|980.6|980.4|982|981.8|980.6|980.4|36053
1624872300000|2021-06-28 09:25:00|980.4|980.2|981.8|981.4|982.4|982.2|980.4|980|99460
1624872600000|2021-06-28 09:30:00|982|981.6|981.6|981.4|982.4|982|981.6|981.4|7329
1624872900000|2021-06-28 09:35:00|981.8|981.6|980.8|980.4|982|981.6|980.2|980|184509
1624873200000|2021-06-28 09:40:00|980.6|980.6|981|980.6|981.6|981.4|980.6|980.4|43730
1624873500000|2021-06-28 09:45:00|980.8|980.4|979.4|979.2|980.8|980.6|979.4|979|45179
1624873800000|2021-06-28 09:50:00|979.6|979.4|978.8|978.6|979.8|979.4|978.8|978.6|30823
1624874100000|2021-06-28 09:55:00|979|978.4|979.8|979.4|980|979.6|978.6|978.4|48746
1624874400000|2021-06-28 10:00:00|979.6|979.2|979.2|979|980|979.6|979.2|979|32258
1624874700000|2021-06-28 10:05:00|979|978.8|980|979.6|980|979.8|978.8|978.6|35606
1624875000000|2021-06-28 10:10:00|979.8|979.4|978.6|978.2|980|979.8|978.4|978|29745
1624875300000|2021-06-28 10:15:00|978.4|978|978|977.6|978.4|978.2|977.6|977.2|67939
1624875600000|2021-06-28 10:20:00|977.8|977.4|977|976.6|978|977.6|976.4|976.2|91818
1624875900000|2021-06-28 10:25:00|976.8|976.8|976.8|976.4|977.2|976.8|976.4|976.2|22426
1624876200000|2021-06-28 10:30:00|976.6|976.6|976.6|976.2|976.8|976.6|975.6|975.4|28603
1624876500000|2021-06-28 10:35:00|976.8|976.4|976.6|976.4|977.4|977|976|975.6|23976
1624876800000|2021-06-28 10:40:00|976.4|976|977.4|977.2|977.6|977.2|976.2|976|24139
1624877100000|2021-06-28 10:45:00|977.2|977|977.6|977.4|978.2|978|977|976.8|20534
1624877400000|2021-06-28 10:50:00|977.8|977.2|977.8|977.6|978.2|978|977.4|977.2|29583
1624877700000|2021-06-28 10:55:00|977.6|977.4|977.8|977.4|977.8|977.6|977|976.8|27816
1624878000000|2021-06-28 11:00:00|978|977.6|977.6|977.4|978|977.8|977.2|977|32436
1624878300000|2021-06-28 11:05:00|977.4|977.2|977.2|976.8|977.8|977.6|977|976.8|29082
1624878600000|2021-06-28 11:10:00|977|976.6|976|975.8|977.2|976.6|975.8|975.4|42970
1624878900000|2021-06-28 11:15:00|975.8|975.6|977.2|976.8|977.2|976.8|975.8|975.6|27062
1624879200000|2021-06-28 11:20:00|977|977|977.8|977.6|977.8|977.6|976.6|976.2|26566
1624879500000|2021-06-28 11:25:00|977.6|977.4|978.6|978.2|979.4|979.2|977.4|977.2|54337
1624879800000|2021-06-28 11:30:00|978.8|978.4|979.6|979.4|979.8|979.6|978.6|978.2|42104
1624880100000|2021-06-28 11:35:00|979.8|979.2|981.4|981.2|981.4|981.2|979.6|979.2|100902
1624880400000|2021-06-28 11:40:00|981.6|981.4|981.4|981|982|981.6|980.4|980|56495
1624880700000|2021-06-28 11:45:00|981.6|981.2|983.2|982.8|983.2|983|981.4|981|30105
1624881000000|2021-06-28 11:50:00|983|982.6|983|982.6|983.6|983.2|982.4|982|71192
1624881300000|2021-06-28 11:55:00|982.8|982.8|982.6|982.2|983.2|982.8|982|981.8|22361
1624881600000|2021-06-28 12:00:00|982.4|982|981.8|981.4|982.6|982|981.4|981|35163
1624881900000|2021-06-28 12:05:00|981.6|981.6|980.8|980.4|981.8|981.6|980.8|980.4|50045
1624882200000|2021-06-28 12:10:00|980.6|980.2|981.2|981|981.4|981.2|980.4|980|28627
1624882500000|2021-06-28 12:15:00|981.4|981.2|980.8|980.4|981.6|981.4|980.2|980|80562
1624882800000|2021-06-28 12:20:00|981|980.6|980.8|980.4|981.4|981.2|980.4|980.2|74020
1624883100000|2021-06-28 12:25:00|980.6|980.2|981.8|981.4|981.8|981.6|980|979.8|60888
1624883400000|2021-06-28 12:30:00|981.6|981.2|981.2|981|982.2|981.8|980.8|980.6|38443
1624883700000|2021-06-28 12:35:00|981|980.8|981.8|981.4|982.2|982|981|980.6|49585
1624884000000|2021-06-28 12:40:00|981.6|981.2|981.6|981.4|982|981.8|981.4|981.2|27680
1624884300000|2021-06-28 12:45:00|981.8|981.6|982|981.6|982.4|982|981.4|981.2|25804
1624884600000|2021-06-28 12:50:00|981.8|981.4|982.2|981.8|983|982.6|981.6|981.4|22424
1624884900000|2021-06-28 12:55:00|982|982|982.2|981.8|983|982.8|982|981.8|38650
1624885200000|2021-06-28 13:00:00|982.4|982|982.2|981.8|982.4|982.2|981.4|981.2|37287
1624885500000|2021-06-28 13:05:00|982|981.6|982|981.6|982.4|982.2|981.6|981.4|44041
1624885800000|2021-06-28 13:10:00|981.8|981.4|982|981.8|982.2|982|981.4|981.2|48679
1624886100000|2021-06-28 13:15:00|982.2|982|982.8|982.6|983|982.8|982|981.8|23657
1624886400000|2021-06-28 13:20:00|982.6|982.4|981.6|981.2|983|982.6|981.4|981.2|47595
1624886700000|2021-06-28 13:25:00|981.4|981.4|981|980.8|982|981.6|981|980.8|40663
1624887000000|2021-06-28 13:30:00|980.8|980.6|980|979.6|981.8|981.6|979|978.8|237677
1624887300000|2021-06-28 13:35:00|979.8|979.4|978.4|978.2|980|979.4|978|977.8|63219
1624887600000|2021-06-28 13:40:00|978.2|978|977.2|976.8|978.2|978|976.4|976.2|102270
1624887900000|2021-06-28 13:45:00|977.4|977|975.6|975.2|977.6|977.2|975.4|975.2|117063
1624888200000|2021-06-28 13:50:00|975.4|975.4|975.4|975.2|976.4|976|974.8|974.4|252372
1624888500000|2021-06-28 13:55:00|975.6|975.4|977|976.6|977.2|976.8|975.6|975.2|48897
1624888800000|2021-06-28 14:00:00|977.2|976.8|974.8|974.4|977.2|977|974.6|974.4|86427
1624889100000|2021-06-28 14:05:00|974.6|974.2|973.6|973.2|974.8|974.6|973.4|973.2|84323
1624889400000|2021-06-28 14:10:00|973.4|973.4|973.2|973|973.8|973.4|972.4|972.2|146101
1624889700000|2021-06-28 14:15:00|973.4|972.8|973.2|973|974.6|974.2|972.6|972.4|153075
1624890000000|2021-06-28 14:20:00|973.4|972.8|972|971.8|973.4|972.8|971.8|971.6|85786
1624890300000|2021-06-28 14:25:00|972.2|971.6|971.8|971.4|972.8|972.4|971.4|971|44776
1624890600000|2021-06-28 14:30:00|971.6|971.2|971.6|971.4|972|971.8|971|970.6|99805
1624890900000|2021-06-28 14:35:00|971.8|971.2|970.2|969.8|971.8|971.2|970|969.8|143368
1624891200000|2021-06-28 14:40:00|970.4|970|970.2|969.8|970.8|970.4|969.8|969.4|64873
1624891500000|2021-06-28 14:45:00|970|970|970.8|970.4|971|970.8|970|969.8|96233
1624891800000|2021-06-28 14:50:00|971|970.6|971|970.8|971.8|971.6|970.8|970.4|103705
1624892100000|2021-06-28 14:55:00|971.2|971|971.2|971|971.6|971.2|970.8|970.6|76627
1624892400000|2021-06-28 15:00:00|971|970.8|971.2|970.8|971.4|971.2|970|969.8|153637
1624892700000|2021-06-28 15:05:00|971.4|971|972.4|972|972.4|972.2|971.2|970.8|96450
1624893000000|2021-06-28 15:10:00|972.2|971.8|971.4|971|972.4|972|971.2|971|71211
1624893300000|2021-06-28 15:15:00|971.2|971.2|970.2|969.8|971.4|971.2|969.4|969.2|134981
1624950000000|2021-06-29 07:00:00|972.4|965|968.2|967.8|972.4|968.2|963.2|962.6|222154
1624950300000|2021-06-29 07:05:00|968.4|968|972|971.6|972.4|972|968.4|967.8|132834
1624950600000|2021-06-29 07:10:00|971.6|971.4|973.6|973|974.6|974|971|970.4|184572
1624950900000|2021-06-29 07:15:00|973.8|973.2|975.6|975|976|975.8|973.8|973.2|143269
1624951200000|2021-06-29 07:20:00|975.4|975.2|979|978.8|979.4|979|975.4|975|151009
1624951500000|2021-06-29 07:25:00|979.2|978.6|977.6|977.2|979.6|979.2|977.6|977.2|70510
1624951800000|2021-06-29 07:30:00|977.8|977.4|980|979.8|980.6|980.2|977.8|977.4|259420
1624952100000|2021-06-29 07:35:00|980.2|980|978|977.6|980.4|980|978|977.6|70614
1624952400000|2021-06-29 07:40:00|978.2|977.8|979.6|979.2|979.8|979.4|977.8|977.6|38026
1624952700000|2021-06-29 07:45:00|979.4|979|978.6|978.2|980|979.8|978|977.6|59819
1624953000000|2021-06-29 07:50:00|978.4|978|978.6|978.2|978.8|978.6|977|976.8|85863
1624953300000|2021-06-29 07:55:00|978.4|978.4|980.6|980.2|981.4|981.2|978.2|978|167708
1624953600000|2021-06-29 08:00:00|980.8|980.4|983.8|983.4|983.8|983.6|979.8|979.6|135592
1624953900000|2021-06-29 08:05:00|983.6|983.2|985|984.6|985|984.6|983.2|982.8|44973
1624954200000|2021-06-29 08:10:00|985.2|984.8|986.6|986.2|987|986.6|985.2|984.6|195867
1624954500000|2021-06-29 08:15:00|986.4|986|986|985.6|986.6|986.4|984.2|983.8|127123
1624954800000|2021-06-29 08:20:00|985.8|985.8|985.2|984.8|987|986.8|984|983.8|202270
1624955100000|2021-06-29 08:25:00|985.4|985|982.8|982.4|985.4|985|982.6|982.2|72510
1624955400000|2021-06-29 08:30:00|982.6|982.2|981.4|981.2|982.8|982.2|981.2|980.8|38290
1624955700000|2021-06-29 08:35:00|981.2|981|979.4|979.2|981.4|981.2|978.6|978.2|93104
1624956000000|2021-06-29 08:40:00|979.2|979|977.8|977.4|979.4|979|977.2|976.8|68861
1624956300000|2021-06-29 08:45:00|977.6|977.2|977.6|977.4|978|977.8|976.4|976.2|51225
1624956600000|2021-06-29 08:50:00|977.8|977.2|976.6|976.2|977.8|977.2|975.6|975.4|104039
1624956900000|2021-06-29 08:55:00|976.4|976|975.8|975.4|976.6|976.2|975|974.6|38098
1624957200000|2021-06-29 09:00:00|976|975.6|975.6|975.4|976.8|976.6|975.4|975.2|21497
1624957500000|2021-06-29 09:05:00|975.8|975.6|975.2|974.8|976.4|976|974.6|974.4|85019
1624957800000|2021-06-29 09:10:00|975.4|975|976.4|976|976.8|976.4|974.2|974|52464
1624958100000|2021-06-29 09:15:00|976.2|975.8|975.6|975.2|976.4|976|975.4|975|43528
1624958400000|2021-06-29 09:20:00|975.4|975|975.8|975.4|976.2|976|975.4|975|29903
1624958700000|2021-06-29 09:25:00|976|975.6|976|975.6|976.4|976.2|975.6|975.2|63406
1624959000000|2021-06-29 09:30:00|975.8|975.8|976|975.8|977|976.6|975.8|975.6|31005
1624959300000|2021-06-29 09:35:00|975.8|975.6|976.2|975.8|976.4|976|975.4|975|105674
1624959600000|2021-06-29 09:40:00|976|975.6|977.4|977.2|977.6|977.2|975.8|975.6|27272
1624959900000|2021-06-29 09:45:00|977.6|977.4|977.6|977.2|978.6|978.2|977.4|977.2|28075
1624960200000|2021-06-29 09:50:00|977.4|977|977|976.8|977.6|977|976|975.8|51039
1624960500000|2021-06-29 09:55:00|977.4|977|978|977.4|978|977.6|977.4|976.8|8078
1624960800000|2021-06-29 10:00:00|978|977.6|979.2|978.8|979.6|979.4|978|977.4|111296
1624961100000|2021-06-29 10:05:00|979.4|979|978.2|977.8|979.6|979.4|977.8|977.6|65248
1624961400000|2021-06-29 10:10:00|978.4|978|979.6|979.2|979.6|979.4|978.4|978|16686
1624961700000|2021-06-29 10:15:00|979.4|979|978.6|978.2|980|979.6|978.4|978.2|27132
1624962000000|2021-06-29 10:20:00|978.4|978|977.2|977|978.6|978.2|976.4|976.2|54543
1624962300000|2021-06-29 10:25:00|977.4|977|977.4|977|977.8|977.4|976.8|976.2|8968
1624962600000|2021-06-29 10:30:00|977.6|977.2|977.6|977.2|978|977.4|977.6|977|4728
1624962900000|2021-06-29 10:35:00|977.4|977|977.6|977|977.6|977.2|977|976.4|5654
1624963200000|2021-06-29 10:40:00|978|977.6|978.2|977.6|978.4|977.8|978|977.4|1773
1624963500000|2021-06-29 10:45:00|978.4|978.2|977.6|977.2|978.8|978.6|977.6|977.2|25495
1624963800000|2021-06-29 10:50:00|977.4|977|977.4|977.2|977.6|977.4|976.6|976.2|45020
1624964100000|2021-06-29 10:55:00|977.6|977.4|978.2|977.8|978.2|978|977.4|977.2|18015
1624964400000|2021-06-29 11:00:00|978|977.6|977.4|977|978.2|977.6|976.8|976.4|38071
1624964700000|2021-06-29 11:05:00|977.2|976.8|977.6|977.2|977.8|977.4|976.8|976.4|16693
1624965000000|2021-06-29 11:10:00|977.4|977|977.6|977.4|978|977.8|977.2|977|12144
1624965300000|2021-06-29 11:15:00|977.8|977.6|978|977.8|978.2|978|977.8|977.6|19023
1624965600000|2021-06-29 11:20:00|977.8|977.6|976.8|976.6|977.8|977.6|976.8|976.4|11938
1624965900000|2021-06-29 11:25:00|977|976.8|976.4|976.2|977|976.8|976.4|976.2|10562
1624966200000|2021-06-29 11:30:00|976.6|976.4|976.6|976.4|976.8|976.6|976.2|976|36179
1624966500000|2021-06-29 11:35:00|976.8|976.6|977.2|977|977.4|977|976.6|976.2|21522
1624966800000|2021-06-29 11:40:00|977|976.8|976.4|976|977.2|977|976.2|976|38966
1624967100000|2021-06-29 11:45:00|976.2|976.2|977|976.8|977.2|977|976.2|976|36470
1624967400000|2021-06-29 11:50:00|977.2|977|977.6|977.2|978|977.6|977.2|977|69283
1624967700000|2021-06-29 11:55:00|977.4|977|977.8|977.6|977.8|977.6|977.2|977|13502
1624968000000|2021-06-29 12:00:00|977.6|977.4|978.2|978|978.6|978.2|977.4|977.2|39235
1624968300000|2021-06-29 12:05:00|978|977.8|978.6|978.4|978.6|978.4|977.8|977.6|22667
1624968600000|2021-06-29 12:10:00|978.8|978.6|978.8|978.6|979|978.6|978.6|978.4|15408
1624968900000|2021-06-29 12:15:00|979|978.8|979.2|979|979.6|979.4|978.8|978.6|36487
1624969200000|2021-06-29 12:20:00|979.4|979.2|980.2|979.8|980.2|980|979.2|979|33798
1624969500000|2021-06-29 12:25:00|980.4|980|979.8|979.6|980.8|980.4|979.6|979.2|34297
1624969800000|2021-06-29 12:30:00|979.6|979.4|980.4|980.2|980.8|980.6|979.6|979.4|21820
1624970100000|2021-06-29 12:35:00|980.6|980|981.4|981.2|982|981.6|980.2|980|39035
1624970400000|2021-06-29 12:40:00|981.6|981.4|981.6|981.2|982|981.8|981|980.8|40680
1624970700000|2021-06-29 12:45:00|981.8|981.4|982.6|982.4|982.8|982.4|981.8|981.2|34078
1624971000000|2021-06-29 12:50:00|982.4|982.2|982.2|982|982.6|982.4|982|981.6|19879
1624971300000|2021-06-29 12:55:00|982.4|981.8|982.6|982.2|982.8|982.4|982.4|981.8|19257
1624971600000|2021-06-29 13:00:00|982.8|982.4|982.6|982.4|983|982.8|982.4|982.2|72714
1624971900000|2021-06-29 13:05:00|982.4|982.2|981.2|981|982.4|982.2|981.2|980.8|55740
1624972200000|2021-06-29 13:10:00|981.4|981.2|981.2|981|982|981.8|981.2|981|26194
1624972500000|2021-06-29 13:15:00|981.4|980.8|981.2|980.8|981.6|981.4|981|980.8|14994
1624972800000|2021-06-29 13:20:00|981.4|981|981.2|980.8|981.4|981|980.4|980|33191
1624973100000|2021-06-29 13:25:00|981|980.6|982.4|982|982.8|982.6|980.6|980.4|166377
1624973400000|2021-06-29 13:30:00|982.6|982.2|982.4|982|985.4|985.2|981.6|981.4|398633
1624973700000|2021-06-29 13:35:00|982.6|982.2|981.2|981|983.6|983.4|980.8|980.6|193837
1624974000000|2021-06-29 13:40:00|981|980.8|978|977.8|981|981|978|977.8|141981
1624974300000|2021-06-29 13:45:00|978.2|978|977.6|977.2|979.4|979.2|977.6|977.2|113119
1624974600000|2021-06-29 13:50:00|977.4|977|976.8|976.6|978.4|978|976.2|976|94802
1624974900000|2021-06-29 13:55:00|977|976.4|976.2|975.8|977|976.8|975.4|975|109773
1624975200000|2021-06-29 14:00:00|976.4|976|975.4|975|977.2|977|975|974.8|225265
1624975500000|2021-06-29 14:05:00|975.6|975.2|974|973.6|976|975.6|973.8|973.4|147423
1624975800000|2021-06-29 14:10:00|973.8|973.4|972.8|972.6|974.2|974|972.4|972|145885
1624976100000|2021-06-29 14:15:00|973|972.8|973|972.8|973.6|973.2|972.4|972.2|123350
1624976400000|2021-06-29 14:20:00|973.2|972.6|974|973.8|974.2|974|972.6|972.2|141794
1624976700000|2021-06-29 14:25:00|974.2|974|974|973.6|975|974.6|973.8|973.6|79249
1624977000000|2021-06-29 14:30:00|973.8|973.8|973.2|973|974.4|974.2|973.2|973|54239
1624977300000|2021-06-29 14:35:00|973.4|973.2|971.2|971|973.6|973.4|971.2|970.8|76205
1624977600000|2021-06-29 14:40:00|971|970.8|970.2|969.8|971|970.8|970|969.8|51687
1624977900000|2021-06-29 14:45:00|970.4|970|970.2|970|971|970.8|970|969.6|191659
1624978200000|2021-06-29 14:50:00|970|969.8|972.6|972.4|972.8|972.6|970|969.8|71300
1624978500000|2021-06-29 14:55:00|972.4|972.2|972.2|971.8|973|972.6|971.8|971.6|81931
1624978800000|2021-06-29 15:00:00|972|971.6|972.4|972|972.8|972.6|971.6|971.4|80508
1624979100000|2021-06-29 15:05:00|972.2|972.2|973|972.8|973|972.8|971.8|971.4|61257
1624979400000|2021-06-29 15:10:00|972.8|972.6|973.2|972.8|973.4|973.2|972.6|972.4|108296
1624979700000|2021-06-29 15:15:00|973.4|973|973.2|972.8|974|973.6|972.8|972.6|67615
1625036400000|2021-06-30 07:00:00|1030|930|971.4|970.6|1030|974.4|970.6|930|224275
1625036700000|2021-06-30 07:05:00|971.2|970.4|967.4|966.8|971.8|970.8|966.8|966.6|106162
1625037000000|2021-06-30 07:10:00|967.2|966.6|963.6|963|967.6|967.2|963.6|963|101743
1625037300000|2021-06-30 07:15:00|963.4|962.8|966.8|966.4|967.2|966.8|963.2|962.6|103749
1625037600000|2021-06-30 07:20:00|966.6|966.2|968|967.6|968.8|968.4|966.4|965.8|89014
1625037900000|2021-06-30 07:25:00|968.2|967.4|970|969.4|971.2|971|967.8|967.4|58002
1625038200000|2021-06-30 07:30:00|969.8|969.6|971|970.6|971|970.6|968.6|968.2|23890
1625038500000|2021-06-30 07:35:00|970.8|970.8|971.6|971|972.6|972.2|970.6|970|77616
1625038800000|2021-06-30 07:40:00|971.4|970.8|969.8|969.6|971.6|971|969|968.8|101535
1625039100000|2021-06-30 07:45:00|969.6|969.4|967|966.6|969.6|969.4|966.8|966.6|38703
1625039400000|2021-06-30 07:50:00|966.8|966.8|966.8|966.4|968.2|967.8|966.6|966.2|63111
1625039700000|2021-06-30 07:55:00|966.6|966.2|965.6|965.4|967.2|967|965.6|965.2|82206
1625040000000|2021-06-30 08:00:00|965.8|965.6|965|964.6|966|965.8|964.8|964.4|67275
1625040300000|2021-06-30 08:05:00|965.2|964.8|965.2|964.6|965.4|965.2|964.6|964.4|58091
1625040600000|2021-06-30 08:10:00|965|964.8|963.4|963|966.6|966|963.2|962.8|158582
1625040900000|2021-06-30 08:15:00|963.6|963.2|962|961.6|963.6|963.4|961.8|961.4|54851
1625041200000|2021-06-30 08:20:00|961.8|961.4|961.4|960.8|962|961.6|960.8|960.4|61751
1625041500000|2021-06-30 08:25:00|961.2|960.6|960.8|960.4|962|961.8|960.6|960.2|93478
1625041800000|2021-06-30 08:30:00|960.6|960.2|961|960.6|961.2|961|960.4|960|44727
1625042100000|2021-06-30 08:35:00|961.2|960.8|959|958.8|962|961.6|959|958.6|51880
1625042400000|2021-06-30 08:40:00|958.8|958.6|959.6|959.4|960|959.6|958.6|958.2|44625
1625042700000|2021-06-30 08:45:00|959.8|959.6|959.2|959|960.2|960|958.8|958.6|76505
1625043000000|2021-06-30 08:50:00|959|958.8|959|958.8|960|959.6|958.6|958.2|67363
1625043300000|2021-06-30 08:55:00|959.2|959|959.4|959|959.8|959.4|957.6|957.2|48284
1625043600000|2021-06-30 09:00:00|959.2|958.8|958|957.8|959.4|959.2|957.2|957|64360
1625043900000|2021-06-30 09:05:00|958.2|958|959.8|959.4|960|959.8|958|957.8|56657
1625044200000|2021-06-30 09:10:00|960.2|959.6|959.2|958.8|960.2|960|958.8|958.4|62066
1625044500000|2021-06-30 09:15:00|959|959|959.8|959.4|959.8|959.6|958.4|958|18243
1625044800000|2021-06-30 09:20:00|959.6|959.2|958.4|958|959.8|959.4|957.8|957.4|63998
1625045100000|2021-06-30 09:25:00|958.6|958.2|959.6|959.2|960.4|960|958.6|958|44887
1625045400000|2021-06-30 09:30:00|959.4|959|958.6|958.2|959.6|959.2|957.8|957.4|22498
1625045700000|2021-06-30 09:35:00|958.8|958.4|961|960.8|961.8|961.4|958.4|958|88497
1625046000000|2021-06-30 09:40:00|960.8|960.6|963.4|963|963.4|963|960.6|960.2|64743
1625046300000|2021-06-30 09:45:00|963.2|962.8|963|962.6|963.6|963.4|962.8|962.6|24657
1625046600000|2021-06-30 09:50:00|962.8|962.4|963.4|963.2|963.6|963.4|962.4|962|47475
1625046900000|2021-06-30 09:55:00|963.6|963|963.8|963.4|965.2|965|963.2|963|73961
1625047200000|2021-06-30 10:00:00|964|963.6|965.2|964.8|965.6|965.4|964|963.4|34535
1625047500000|2021-06-30 10:05:00|965.4|965|965.8|965.4|966.4|966|965|964.8|77383
1625047800000|2021-06-30 10:10:00|965.6|965.6|964.4|964|966.4|966|964.4|964|31181
1625048100000|2021-06-30 10:15:00|964.6|964.2|964.8|964.4|965|964.8|964|963.6|48559
1625048400000|2021-06-30 10:20:00|964.6|964.2|965.2|964.8|965.8|965.4|964|963.6|46207
1625048700000|2021-06-30 10:25:00|965|965|965.6|965.2|965.6|965.4|964.4|964|32326
1625049000000|2021-06-30 10:30:00|965.8|965.4|964.6|964.2|966|965.6|964.4|964|21255
1625049300000|2021-06-30 10:35:00|964.4|964.4|964.4|964|965|964.8|963.8|963.4|70999
1625049600000|2021-06-30 10:40:00|964.2|964.2|965|964.8|965|964.8|964.2|964|38648
1625049900000|2021-06-30 10:45:00|965.2|965|965.4|965|966.2|965.8|964.6|964.4|29536
1625050200000|2021-06-30 10:50:00|965.6|965.2|966.2|965.8|966.2|965.8|965|964.8|40448
1625050500000|2021-06-30 10:55:00|966|966|965.6|965.2|966.2|966|964.8|964.4|23474
1625050800000|2021-06-30 11:00:00|965.8|965.4|966.2|965.8|966.8|966.6|965.6|965.2|47496
1625051100000|2021-06-30 11:05:00|966.4|966|966.4|966.2|966.4|966.2|965.6|965.4|43023
1625051400000|2021-06-30 11:10:00|966.6|966.4|966.8|966.4|967.2|966.8|966.4|966.2|30776
1625051700000|2021-06-30 11:15:00|967|966.6|968.2|967.8|968.6|968.2|966.8|966.4|48825
1625052000000|2021-06-30 11:20:00|968.4|968|967.4|967.2|968.6|968.4|967.2|967|27297
1625052300000|2021-06-30 11:25:00|967.2|967|966.4|966|967.8|967.6|966.2|966|28665
1625052600000|2021-06-30 11:30:00|966.6|966.2|966|965.6|967|966.6|965.8|965.4|19341
1625052900000|2021-06-30 11:35:00|966.2|965.8|966|965.8|966.4|966.2|965.6|965.4|32149
1625053200000|2021-06-30 11:40:00|966.2|966|965.8|965.6|966.4|966.2|965.4|965.2|44410
1625053500000|2021-06-30 11:45:00|965.6|965.4|966.2|966|966.2|966|965.6|965.2|9445
1625053800000|2021-06-30 11:50:00|966.4|966.2|966.6|966.2|967.8|967.4|966.4|966.2|38269
1625054100000|2021-06-30 11:55:00|966.4|966|966|965.8|966.6|966.4|966|965.6|21957
1625054400000|2021-06-30 12:00:00|965.8|965.6|966|965.8|966.6|966.4|965.6|965.4|34494
1625054700000|2021-06-30 12:05:00|966.2|966|966.8|966.6|967.2|967|965.8|965.6|101533
1625055000000|2021-06-30 12:10:00|966.6|966.4|966.4|966|966.8|966.6|965.8|965.4|29954
1625055300000|2021-06-30 12:15:00|966.2|966.2|967|966.8|967.2|967|966.2|966|18913
1625055600000|2021-06-30 12:20:00|966.8|966.6|967.8|967.6|968.2|968|966.8|966.6|34541
1625055900000|2021-06-30 12:25:00|968|967.4|966|965.6|968|967.8|966|965.6|17315
1625056200000|2021-06-30 12:30:00|966.2|965.8|965.6|965.4|966.2|966|965.4|965|27384
1625056500000|2021-06-30 12:35:00|965.8|965.6|965.8|965.4|966.2|965.8|965.6|965.2|46851
1625056800000|2021-06-30 12:40:00|966|965.6|966.4|966|966.4|966.2|966|965.6|38777
1625057100000|2021-06-30 12:45:00|966.6|966.2|966.4|966|966.6|966.4|966.2|966|19370
1625057400000|2021-06-30 12:50:00|966.6|966.2|966.2|965.8|966.6|966.4|966.2|965.8|27055
1625057700000|2021-06-30 12:55:00|966|966|966.2|966|966.8|966.4|965.8|965.4|67953
1625058000000|2021-06-30 13:00:00|966|965.8|965.8|965.6|966|965.8|965.2|965|34764
1625058300000|2021-06-30 13:05:00|965.6|965.4|965.2|965|965.6|965.4|965|964.8|50353
1625058600000|2021-06-30 13:10:00|965|964.8|964|963.6|965.2|965|963.8|963.6|19203
1625058900000|2021-06-30 13:15:00|963.8|963.8|964|963.8|964.8|964.6|963.8|963.6|48724
1625059200000|2021-06-30 13:20:00|963.8|963.6|962.8|962.4|963.8|963.6|962.6|962.2|95197
1625059500000|2021-06-30 13:25:00|963|962.6|962.4|962|963.2|963|961.4|961.2|104670
1625059800000|2021-06-30 13:30:00|962.6|962.2|962.2|961.8|962.8|962.6|961|960.6|210062
1625060100000|2021-06-30 13:35:00|962.4|962|965.2|964.8|965.8|965.2|962.4|962|146992
1625060400000|2021-06-30 13:40:00|965.4|965|967.2|966.8|967.8|967.4|965.2|965|81300
1625060700000|2021-06-30 13:45:00|967|967|967.4|967.2|967.8|967.6|966.2|965.8|103649
1625061000000|2021-06-30 13:50:00|967.6|967.4|967.4|967|968.4|968.2|966.8|966.4|188560
1625061300000|2021-06-30 13:55:00|967.2|966.8|967.6|967.2|968.4|968.2|967|966.6|99388
1625061600000|2021-06-30 14:00:00|967.8|967.4|966.8|966.6|968.2|968|966.4|966.2|66058
1625061900000|2021-06-30 14:05:00|967|966.8|969.2|968.8|969.4|969.2|966.6|966.2|86242
1625062200000|2021-06-30 14:10:00|969.4|969|971.4|971.2|971.8|971.4|969.2|969|153855
1625062500000|2021-06-30 14:15:00|971.2|971|969.6|969.4|971.6|971.4|969.6|969.2|145995
1625062800000|2021-06-30 14:20:00|969.8|969.6|971.2|971|971.2|971|969.8|969.6|111620
1625063100000|2021-06-30 14:25:00|971|970.8|970.6|970.2|971.2|971|970.2|970|95885
1625063400000|2021-06-30 14:30:00|970.4|970.4|971.2|971|971.4|971.2|970.2|970|108086
1625063700000|2021-06-30 14:35:00|971.4|971.2|971.8|971.6|972.6|972.4|971|970.8|103346
1625064000000|2021-06-30 14:40:00|972|971.8|970.6|970.2|972|971.8|970.2|969.8|81663
1625064300000|2021-06-30 14:45:00|970.8|970.4|971.6|971.4|971.8|971.4|970|969.6|82268
1625064600000|2021-06-30 14:50:00|971.4|971.2|970.4|970|972.4|972.2|970.2|969.8|106177
1625064900000|2021-06-30 14:55:00|970.2|970.2|969.8|969.4|970.8|970.6|969.4|969|91417
1625065200000|2021-06-30 15:00:00|970|969.6|968.8|968.6|970.4|970|968.4|968.2|122637
1625065500000|2021-06-30 15:05:00|968.6|968.4|968.4|968.2|968.8|968.6|968|967.6|182780
1625065800000|2021-06-30 15:10:00|968.2|968|969.8|969.6|970|969.6|967.8|967.6|109286
1625066100000|2021-06-30 15:15:00|969.6|969.4|971.4|971|972|971.6|969.6|969.2|95418
1625122800000|2021-07-01 07:00:00|976|973.4|974.6|973.8|976.4|976.2|973|972.2|134254
1625123100000|2021-07-01 07:05:00|974.4|974|977.4|977|977.8|977.2|974.2|973.8|57759
1625123400000|2021-07-01 07:10:00|977.2|976.8|976.2|975.8|978.2|978|974.4|974|67269
1625123700000|2021-07-01 07:15:00|976.4|975.6|975.6|975.2|977.6|977.4|975.6|975|73666
1625124000000|2021-07-01 07:20:00|975.8|975.4|977.4|977|977.6|977.4|975.6|975.4|90150
1625124300000|2021-07-01 07:25:00|977.2|976.8|977|976.8|977.6|977.4|975.8|975.4|64169
1625124600000|2021-07-01 07:30:00|977.2|977|978.2|977.8|979|978.8|977.2|977|60347
1625124900000|2021-07-01 07:35:00|978.4|978|978.2|977.8|979.6|979.2|978.2|977.8|56292
1625125200000|2021-07-01 07:40:00|978.4|978|978.6|978.2|979.4|979|978|977.6|42418
1625125500000|2021-07-01 07:45:00|978.4|978|981.8|981.6|981.8|981.6|978.4|978|197637
1625125800000|2021-07-01 07:50:00|981.6|981.4|979.6|979.2|982.2|982|979.6|979|109514
1625126100000|2021-07-01 07:55:00|979.4|979|977|976.8|979.4|979|977|976.6|107521
1625126400000|2021-07-01 08:00:00|977.2|977|978.6|978.2|979|978.6|977.2|977|61677
1625126700000|2021-07-01 08:05:00|978.8|978.4|979.2|978.8|979.6|979.4|978.2|977.8|40276
1625127000000|2021-07-01 08:10:00|979|978.6|977.6|977.2|979.4|979.2|977.4|977|28831
1625127300000|2021-07-01 08:15:00|977.8|977.4|978.8|978.4|979|978.8|977.6|977.2|33607
1625127600000|2021-07-01 08:20:00|979|978.6|979.2|978.8|980|979.8|978.6|978.2|43650
1625127900000|2021-07-01 08:25:00|979|978.6|979.2|978.8|979.2|978.8|978.2|977.8|16819
1625128200000|2021-07-01 08:30:00|979|978.6|978.8|978.4|980|979.6|978.2|977.8|40990
1625128500000|2021-07-01 08:35:00|978.6|978.6|978.6|978.2|978.8|978.6|977.6|977.4|24323
1625128800000|2021-07-01 08:40:00|978.4|978.4|979.4|979|979.4|979.2|978.2|978|36534
1625129100000|2021-07-01 08:45:00|979.2|979.2|979|978.6|979.6|979.4|978.6|978.2|24584
1625129400000|2021-07-01 08:50:00|979.2|978.8|978|977.8|979.2|978.8|977.6|977.4|91908
1625129700000|2021-07-01 08:55:00|978.2|977.6|977.8|977.6|978.2|977.8|977.4|977|35749
1625130000000|2021-07-01 09:00:00|978|977.4|977.8|977.6|978.2|978|977.4|977|63022
1625130300000|2021-07-01 09:05:00|977.6|977.4|977.2|977|978.6|978.2|977.2|977|35511
1625130600000|2021-07-01 09:10:00|977|976.8|976.6|976.2|977.2|977|975.8|975.6|67107
1625130900000|2021-07-01 09:15:00|976.4|976|977|976.8|977.2|977|975.8|975.6|42246
1625131200000|2021-07-01 09:20:00|976.8|976.6|975.8|975.6|977.8|977.4|975.8|975.4|55193
1625131500000|2021-07-01 09:25:00|976|975.8|976.6|976.2|976.8|976.6|976|975.6|14439
1625131800000|2021-07-01 09:30:00|976.4|976|975.8|975.6|976.6|976.2|975.4|975.2|17717
1625132100000|2021-07-01 09:35:00|975.6|975.4|975.2|975|975.6|975.4|975|974.8|38145
1625132400000|2021-07-01 09:40:00|975.4|974.8|974.8|974.4|975.4|975|974|973.6|78211
1625132700000|2021-07-01 09:45:00|974.6|974.2|974.6|974.4|975.2|975|974.2|973.8|65601
1625133000000|2021-07-01 09:50:00|974.4|974.2|975.2|974.8|975.6|975.4|974.4|974.2|78921
1625133300000|2021-07-01 09:55:00|975.4|975|974.6|974.2|976|975.6|974.4|974|113447
1625133600000|2021-07-01 10:00:00|974.4|974|973.6|973.2|974.4|974.2|973|972.8|20484
1625133900000|2021-07-01 10:05:00|973.8|973.4|974.4|974.2|974.6|974.4|973.4|973.2|59125
1625134200000|2021-07-01 10:10:00|974.6|974|976|975.6|976|975.8|974.2|974|19870
1625134500000|2021-07-01 10:15:00|975.8|975.8|975.2|975|976.4|976.2|974.8|974.4|51242
1625134800000|2021-07-01 10:20:00|975.4|974.8|974.4|974|975.4|975|974|973.8|53792
1625135100000|2021-07-01 10:25:00|974.2|973.8|972.8|972.4|974.2|973.8|972.4|972.2|21183
1625135400000|2021-07-01 10:30:00|972.6|972.2|972.4|972.2|972.8|972.4|971.8|971.4|30179
1625135700000|2021-07-01 10:35:00|972.2|972|972.8|972.6|973.4|973|971.8|971.6|92416
1625136000000|2021-07-01 10:40:00|972.6|972.4|972.6|972.2|973.6|973.2|972|971.6|60410
1625136300000|2021-07-01 10:45:00|972.4|972|973|972.8|973.6|973.2|972|971.6|22661
1625136600000|2021-07-01 10:50:00|972.8|972.6|972.4|972|973|972.6|971.4|971.2|63156
1625136900000|2021-07-01 10:55:00|972.6|972.2|972.8|972.6|973|972.8|971.4|971.2|67993
1625137200000|2021-07-01 11:00:00|973|972.8|972.6|972.2|973.6|973.2|971.8|971.6|114779
1625137500000|2021-07-01 11:05:00|972.8|972.4|972.8|972.6|973|972.8|972|971.8|16773
1625137800000|2021-07-01 11:10:00|973|972.4|972.2|972|973.2|973|972.2|971.8|45473
1625138100000|2021-07-01 11:15:00|972.4|971.8|973|972.8|973.4|973|972.2|971.8|11763
1625138400000|2021-07-01 11:20:00|973.2|973|972.6|972.2|973.4|973.2|972.2|972|44111
1625138700000|2021-07-01 11:25:00|972.8|972.4|975|974.8|975|974.8|972.4|972.2|75053
1625139000000|2021-07-01 11:30:00|974.8|974.6|976|975.6|976|975.8|974.6|974.2|42687
1625139300000|2021-07-01 11:35:00|975.8|975.4|977.6|977.2|977.8|977.6|975.6|975.4|112442
1625139600000|2021-07-01 11:40:00|977.8|977.4|978.2|978|978.6|978.4|977.2|977|23393
1625139900000|2021-07-01 11:45:00|978.4|978.2|978.4|978|978.4|978.2|978|977.6|43456
1625140200000|2021-07-01 11:50:00|978.6|978.2|978|977.8|978.6|978.4|977.8|977.6|18815
1625140500000|2021-07-01 11:55:00|978.2|978|978.6|978.4|979|978.8|978|977.8|40870
1625140800000|2021-07-01 12:00:00|978.8|978.6|978.4|978.2|979.2|978.8|978|977.8|43374
1625141100000|2021-07-01 12:05:00|978.2|978|977.8|977.6|978.4|978.2|977.8|977.6|102637
1625141400000|2021-07-01 12:10:00|978|977.8|977|976.8|978.2|977.8|977|976.8|41372
1625141700000|2021-07-01 12:15:00|977.2|977|976|975.8|977.4|977.2|976|975.6|14374
1625142000000|2021-07-01 12:20:00|976.2|976|975.8|975.6|976.4|976.2|975.8|975.6|18681
1625142300000|2021-07-01 12:25:00|975.6|975.4|975|974.8|975.6|975.4|975|974.8|94596
1625142600000|2021-07-01 12:30:00|974.8|974.6|976|975.6|976|975.6|974.6|974.4|32300
1625142900000|2021-07-01 12:35:00|975.8|975.4|974|973.8|975.8|975.4|973.6|973.2|24205
1625143200000|2021-07-01 12:40:00|974.2|974|973.8|973.6|974.2|974|973.6|973.2|44089
1625143500000|2021-07-01 12:45:00|974|973.8|974|973.6|974.2|974|973.6|973.4|26566
1625143800000|2021-07-01 12:50:00|974.2|973.8|974.8|974.4|974.8|974.6|973.8|973.6|32504
1625144100000|2021-07-01 12:55:00|974.6|974.6|975.6|975.4|975.8|975.4|974.4|974.2|51345
1625144400000|2021-07-01 13:00:00|975.8|975.6|975.2|975|976.2|975.8|975|974.8|16268
1625144700000|2021-07-01 13:05:00|975.4|975.2|975|974.6|975.6|975.4|974.8|974.6|37855
1625145000000|2021-07-01 13:10:00|975.2|974.8|975|974.6|975.6|975.4|974.4|974.2|27995
1625145300000|2021-07-01 13:15:00|974.8|974.4|975.6|975.2|976.4|976|974.6|974.4|42595
1625145600000|2021-07-01 13:20:00|975.4|975.4|974.6|974.2|975.6|975.4|974.4|974.2|35211
1625145900000|2021-07-01 13:25:00|974.4|974.4|976.6|976.2|976.8|976.6|974.4|974.2|128776
1625146200000|2021-07-01 13:30:00|976.4|976|974.8|974.4|979.2|978.8|974.2|973.8|378447
1625146500000|2021-07-01 13:35:00|975|974.6|974.6|974.2|975.4|975|974|973.6|234267
1625146800000|2021-07-01 13:40:00|974.4|974.4|975.2|975|976|975.6|974|973.8|70833
1625147100000|2021-07-01 13:45:00|975|974.8|973.8|973.4|975|974.8|973.4|973.2|57031
1625147400000|2021-07-01 13:50:00|973.6|973.2|973|972.8|973.8|973.2|972.2|972|132582
1625147700000|2021-07-01 13:55:00|973.2|973|973.6|973.4|973.6|973.4|972.6|972.4|105975
1625148000000|2021-07-01 14:00:00|973.4|973.2|974.6|974.4|975.6|975.2|973.2|973|130353
1625148300000|2021-07-01 14:05:00|974.8|974.2|976.6|976.4|977.4|977|973.8|973.6|120242
1625148600000|2021-07-01 14:10:00|976.4|976.2|978.2|977.8|978.6|978.2|976.2|975.8|99610
1625148900000|2021-07-01 14:15:00|978.4|978|978.2|978|978.8|978.6|977.2|976.8|66828
1625149200000|2021-07-01 14:20:00|978|977.8|977.6|977.2|978.6|978.4|977|976.8|149253
1625149500000|2021-07-01 14:25:00|977.4|977|975.4|975|977.8|977.4|974.8|974.6|107282
1625149800000|2021-07-01 14:30:00|975.2|975.2|976.2|975.8|976.4|976.2|974.6|974.4|64681
1625150100000|2021-07-01 14:35:00|976|975.6|975.8|975.4|976|975.8|974.6|974.2|32388
1625150400000|2021-07-01 14:40:00|975.6|975.2|977.6|977.4|977.6|977.4|975.4|975.2|57162
1625150700000|2021-07-01 14:45:00|977.4|977.2|976.4|976|977.8|977.6|976.2|976|58439
1625151000000|2021-07-01 14:50:00|976.2|975.8|976.8|976.6|977.6|977.4|976.2|975.8|125106
1625151300000|2021-07-01 14:55:00|976.6|976.4|976.2|976|977|976.8|976.2|976|38187
1625151600000|2021-07-01 15:00:00|976.4|976.2|977.2|977|977.2|977|975.8|975.6|104638
1625151900000|2021-07-01 15:05:00|977.4|977.2|977.8|977.6|978|977.8|977.4|977.2|66862
1625152200000|2021-07-01 15:10:00|977.6|977.4|978.6|978.4|979|978.6|977.4|977.2|273271
1625152500000|2021-07-01 15:15:00|978.8|978.6|977.8|977.6|979.4|979.2|977.2|977|228616
1625209200000|2021-07-02 07:00:00|977.8|971.4|973.6|972.6|977.8|975.8|971.4|971|251296
1625209500000|2021-07-02 07:05:00|973.4|972.4|972.8|972.2|974.2|973.6|971.6|971|76994
1625209800000|2021-07-02 07:10:00|973|972.4|973.8|973.4|975.4|975|972.6|972.2|108178
1625210100000|2021-07-02 07:15:00|973.6|973.2|972.6|972.2|973.8|973.2|969.8|969.4|228155
1625210400000|2021-07-02 07:20:00|972.8|972.4|972|971.4|973|972.6|970.6|970|59524
1625210700000|2021-07-02 07:25:00|971.8|971.6|974.4|974|974.6|974.4|971.2|971|149933
1625211000000|2021-07-02 07:30:00|974.2|974.2|976.4|976|976.6|976.4|974.2|973.6|72448
1625211300000|2021-07-02 07:35:00|976.2|975.8|976|975.6|976.8|976.6|975.6|975.2|66644
1625211600000|2021-07-02 07:40:00|976.2|975.8|975.2|975|977|976.8|975|974.8|73579
1625211900000|2021-07-02 07:45:00|975.4|974.8|975|974.8|975.8|975.6|974.8|974.4|45373
1625212200000|2021-07-02 07:50:00|974.8|974.6|975.2|975|975.6|975.4|974.2|974|76456
1625212500000|2021-07-02 07:55:00|975.4|975.2|977.4|977.2|978|977.8|975.2|974.8|304706
1625212800000|2021-07-02 08:00:00|977.6|977.4|977.8|977.6|978.6|978.4|977.6|977.2|47586
1625213100000|2021-07-02 08:05:00|977.6|977.4|975.4|975|977.6|977.4|975.4|975|28570
1625213400000|2021-07-02 08:10:00|975.6|975.2|974.8|974.4|975.8|975.4|974.4|974|53391
1625213700000|2021-07-02 08:15:00|974.6|974.2|973.4|973|975|974.6|973.4|973|63069
1625214000000|2021-07-02 08:20:00|973.2|972.8|972.6|972.2|973.8|973.6|972.6|972.2|64506
1625214300000|2021-07-02 08:25:00|972.8|972.4|972|971.8|973|972.8|971.8|971.6|33646
1625214600000|2021-07-02 08:30:00|971.8|971.6|971|970.6|972|971.8|970.8|970.4|65637
1625214900000|2021-07-02 08:35:00|970.8|970.4|970.4|970|971|970.8|969.6|969.4|144461
1625215200000|2021-07-02 08:40:00|970.2|970.2|970|969.6|971.2|970.8|969.8|969.6|147844
1625215500000|2021-07-02 08:45:00|969.8|969.4|969.2|969|969.8|969.6|968.8|968.6|90368
1625215800000|2021-07-02 08:50:00|969.4|969.2|969|968.8|969.4|969.2|968.8|968.6|39820
1625216100000|2021-07-02 08:55:00|969.2|969|969.4|969.2|970|969.8|968.6|968.4|162430
1625216400000|2021-07-02 09:00:00|969.2|969|969.4|969.2|970|969.8|969|968.8|33765
1625216700000|2021-07-02 09:05:00|969.6|969.4|969.4|969.2|970.2|969.8|969|968.6|45170
1625217000000|2021-07-02 09:10:00|969.2|969|969.8|969.6|970|969.8|969|968.8|35166
1625217300000|2021-07-02 09:15:00|969.6|969.4|970.2|970|971.2|970.8|969.4|969.2|10634
1625217600000|2021-07-02 09:20:00|970.4|970.2|970.8|970.6|971.6|971.2|970.2|970.2|49537
1625217900000|2021-07-02 09:25:00|970.6|970.4|970.8|970.6|971.4|971.2|970.2|970|21481
1625218200000|2021-07-02 09:30:00|970.6|970.4|970.8|970.4|971.6|971.4|970.6|970.2|25917
1625218500000|2021-07-02 09:35:00|971|970.6|971.2|971|972|971.8|970.8|970.4|84254
1625218800000|2021-07-02 09:40:00|971.4|971.2|971.4|971.2|971.8|971.6|971|970.8|12145
1625219100000|2021-07-02 09:45:00|971.6|971.4|972.6|972.4|972.8|972.6|971.6|971.4|27851
1625219400000|2021-07-02 09:50:00|972.4|972.2|973.2|972.8|973.2|973|972.4|972.2|16077
1625219700000|2021-07-02 09:55:00|973.4|973|972.2|972|973.4|973.2|972.2|972|36259
1625220000000|2021-07-02 10:00:00|972.4|972.2|973.8|973.4|974|973.6|972.2|972|41125
1625220300000|2021-07-02 10:05:00|973.6|973.2|975.4|975.2|975.6|975.2|973.4|973.2|133564
1625220600000|2021-07-02 10:10:00|975.2|975|975|974.8|975.4|975|974.8|974.6|22519
1625220900000|2021-07-02 10:15:00|974.8|974.6|975.2|975|975.4|975.2|974.4|974.2|6867
1625221200000|2021-07-02 10:20:00|975.4|975.2|975.4|975.2|976.2|975.8|975.2|974.8|12621
1625221500000|2021-07-02 10:25:00|975.8|975|974.8|974.4|975.8|975.6|974.6|974.4|19474
1625221800000|2021-07-02 10:30:00|974.6|974.6|974.6|974.2|974.8|974.6|973.8|973.6|23444
1625222100000|2021-07-02 10:35:00|974.4|974.4|974.6|974.2|974.8|974.6|974.2|974|7699
1625222400000|2021-07-02 10:40:00|974.4|974|974|973.6|974.6|974|973.8|973.4|4286
1625222700000|2021-07-02 10:45:00|973.8|973.8|973.4|973|974|973.8|973.2|972.8|21572
1625223000000|2021-07-02 10:50:00|973.2|973.2|973.6|973.4|973.6|973.4|973|972.6|9263
1625223300000|2021-07-02 10:55:00|973.8|973.6|974.2|974|974.2|974|973.8|973.6|9488
1625223600000|2021-07-02 11:00:00|974|973.8|973.4|973.2|974.2|974|973.4|973.2|11176
1625223900000|2021-07-02 11:05:00|973.2|973|974.4|974|974.6|974.2|973.2|973|77601
1625224200000|2021-07-02 11:10:00|974.2|974.2|974.8|974.4|974.8|974.6|974.2|974|43407
1625224500000|2021-07-02 11:15:00|975|974.6|974.8|974.4|975.2|974.8|974.4|974.2|11263
1625224800000|2021-07-02 11:20:00|974.6|974.2|974.8|974.4|975.2|975|974.4|974.2|20561
1625225100000|2021-07-02 11:25:00|974.6|974.6|975.2|974.8|975.4|975|974.6|974.4|11283
1625225400000|2021-07-02 11:30:00|975.4|975|975.4|975|975.8|975.6|974.8|974.4|12138
1625225700000|2021-07-02 11:35:00|975.6|975.2|974.8|974.6|975.6|975.2|974.8|974.6|1884
1625226000000|2021-07-02 11:40:00|974.6|974.4|974.6|974.2|974.8|974.6|974.2|974|16431
1625226300000|2021-07-02 11:45:00|974.8|974.4|974.4|974|974.8|974.4|974|973.8|12545
1625226600000|2021-07-02 11:50:00|974.2|974.2|974|973.8|974.2|974.2|973.8|973.4|7971
1625226900000|2021-07-02 11:55:00|974.2|974|974|973.8|975.2|974.8|973.8|973.6|53087
1625227200000|2021-07-02 12:00:00|973.8|973.6|973.8|973.6|974.4|974.2|973.6|973.2|13506
1625227500000|2021-07-02 12:05:00|973.6|973.4|973.2|972.8|973.8|973.4|973|972.6|54926
1625227800000|2021-07-02 12:10:00|973.4|973|972.4|972|973.4|973.2|972.4|972|15504
1625228100000|2021-07-02 12:15:00|972.2|972.2|972.4|972.2|972.6|972.4|972.2|972|3095
1625228400000|2021-07-02 12:20:00|972.6|972.4|972|971.8|972.6|972.4|972|971.8|24841
1625228700000|2021-07-02 12:25:00|972.2|972|973.2|972.8|973.2|973|972.2|972|39312
1625229000000|2021-07-02 12:30:00|973|972.6|974.2|973.8|976.8|976.4|973|972.4|103125
1625229300000|2021-07-02 12:35:00|974.4|974|974.8|974.4|975.4|975|973.4|973|42442
1625229600000|2021-07-02 12:40:00|975|974.6|973.8|973.4|975.8|975.6|973.8|973.4|67770
1625229900000|2021-07-02 12:45:00|973.6|973.2|973.6|973.2|974.2|974|973.2|972.8|40460
1625230200000|2021-07-02 12:50:00|973.8|973.4|972.8|972.6|974.2|973.8|972.8|972.6|16866
1625230500000|2021-07-02 12:55:00|973|972.8|972|971.6|973.4|973.2|971.8|971.4|29411
1625230800000|2021-07-02 13:00:00|971.8|971.8|971.2|970.8|972|971.8|970.6|970.2|44460
1625231100000|2021-07-02 13:05:00|971|970.6|970|969.6|971.2|970.8|969.8|969.4|62836
1625231400000|2021-07-02 13:10:00|969.8|969.4|969|968.8|970.4|970.2|968.6|968.4|102898
1625231700000|2021-07-02 13:15:00|969.2|968.6|970|969.6|970|969.8|969|968.6|44396
1625232000000|2021-07-02 13:20:00|969.8|969.8|969.4|969.2|970|969.8|969.4|969.2|11494
1625232300000|2021-07-02 13:25:00|969.6|969.4|970.8|970.6|970.8|970.6|969.4|969.2|58080
1625232600000|2021-07-02 13:30:00|971|970.8|968.6|968.2|971.4|971.2|968.2|967.8|104272
1625232900000|2021-07-02 13:35:00|968.8|968.4|969.2|968.8|970.2|969.8|968.8|968.4|82500
1625233200000|2021-07-02 13:40:00|969|968.6|968.4|968.2|969|968.8|967.4|967.2|67150
1625233500000|2021-07-02 13:45:00|968.2|968|967.6|967.4|968.4|968|967.2|967|43429
1625233800000|2021-07-02 13:50:00|967.8|967.6|965.8|965.6|968|967.6|965.8|965.6|49778
1625234100000|2021-07-02 13:55:00|966|965.8|966|965.6|966.6|966.2|965.6|965.2|44215
1625234400000|2021-07-02 14:00:00|965.8|965.4|965.2|964.8|966|965.8|964.4|964.2|73263
1625234700000|2021-07-02 14:05:00|965|964.6|964|963.8|965|964.6|963.8|963.6|100191
1625235000000|2021-07-02 14:10:00|964.2|963.6|964.6|964.2|964.8|964.6|963.8|963.6|103164
1625235300000|2021-07-02 14:15:00|964.8|964.4|964.2|964|965.2|965|964|963.8|56100
1625235600000|2021-07-02 14:20:00|964|963.8|964.2|963.8|964.2|964|962.8|962.6|170326
1625235900000|2021-07-02 14:25:00|964.4|964|964.4|964.2|965.2|965|964.4|963.8|24280
1625236200000|2021-07-02 14:30:00|964.2|964|963|962.6|964.4|964.2|963|962.6|99364
1625236500000|2021-07-02 14:35:00|962.8|962.4|962.2|962|962.8|962.6|961.8|961.6|105191
1625236800000|2021-07-02 14:40:00|962.4|962.2|962.4|962.2|963.2|963|962.4|962.2|54729
1625237100000|2021-07-02 14:45:00|962.6|962.4|962.6|962.4|962.8|962.6|962.2|962|67503
1625237400000|2021-07-02 14:50:00|962.4|962.2|962|961.8|962.4|962.2|961.6|961.4|60366
1625237700000|2021-07-02 14:55:00|961.8|961.6|961|960.8|961.8|961.6|960.6|960.4|66030
1625238000000|2021-07-02 15:00:00|961.2|961|960.4|960|961.4|961|960|959.8|100762
1625238300000|2021-07-02 15:05:00|960.6|960.2|960.4|960.2|960.8|960.6|960|959.8|101633
1625238600000|2021-07-02 15:10:00|960.6|960.4|960.2|959.8|960.8|960.6|959.8|959.6|131366
1625238900000|2021-07-02 15:15:00|960.4|960|960.4|960|960.6|960.4|959.6|959.4|141530
1625468400000|2021-07-05 07:00:00|960|957.4|956|955.2|960|958|955.8|955|72843
1625468700000|2021-07-05 07:05:00|955.8|955|957.4|957|958.2|957.6|955.6|955|12650
1625469000000|2021-07-05 07:10:00|957.2|956.8|956.6|956|957.4|956.8|955.8|955.4|50393
1625469300000|2021-07-05 07:15:00|956.4|955.8|959.4|958.8|959.6|959.2|954.4|954.2|79918
1625469600000|2021-07-05 07:20:00|959.6|959|958|957.6|960|959.6|957.6|957.4|57090
1625469900000|2021-07-05 07:25:00|957.8|957.4|957.6|957.2|958.2|958|956.8|956.4|76559
1625470200000|2021-07-05 07:30:00|957.4|957|959|958.6|959.2|958.8|956.8|956.6|47585
1625470500000|2021-07-05 07:35:00|958.8|958.4|957.4|957|959|958.6|957.4|957|42864
1625470800000|2021-07-05 07:40:00|957.2|957.2|957.8|957.4|958|957.8|957|956.8|41443
1625471100000|2021-07-05 07:45:00|957.6|957.2|956.6|956.4|958.2|957.8|956.4|956.2|52271
1625471400000|2021-07-05 07:50:00|956.8|956.2|957|956.6|958|957.6|956.6|956.2|29425
1625471700000|2021-07-05 07:55:00|957.2|956.8|957.8|957.4|958.2|957.8|956.4|956|35432
1625472000000|2021-07-05 08:00:00|957.6|957.2|957.4|957|958.2|957.8|957.2|956.8|26643
1625472300000|2021-07-05 08:05:00|957.2|956.8|958.8|958.4|959|958.6|956.2|956|74079
1625472600000|2021-07-05 08:10:00|958.6|958.2|960.6|960.2|961.2|960.6|958.4|958.2|85537
1625472900000|2021-07-05 08:15:00|960.4|960.4|961.2|960.8|961.8|961.4|960.2|960|23985
1625473200000|2021-07-05 08:20:00|961.4|961|961|960.6|961.6|961.2|960.2|959.8|31104
1625473500000|2021-07-05 08:25:00|961.2|960.8|961.4|961.2|961.8|961.6|960.8|960.6|49623
1625473800000|2021-07-05 08:30:00|961.6|961.4|960.4|960.2|961.8|961.6|960.4|960.2|31068
1625474100000|2021-07-05 08:35:00|960.2|960|961.4|961|961.6|961.2|960.2|959.8|24383
1625474400000|2021-07-05 08:40:00|961.2|960.8|961.6|961.2|961.8|961.6|960.8|960.4|17340
1625474700000|2021-07-05 08:45:00|961.4|961.4|961.2|960.8|962|961.8|961|960.8|22245
1625475000000|2021-07-05 08:50:00|961.4|961|961.2|960.8|962|961.6|960.8|960.6|55728
1625475300000|2021-07-05 08:55:00|961|961|961.6|961.2|961.6|961.2|960.8|960.4|28579
1625475600000|2021-07-05 09:00:00|961.4|961|960.8|960.6|961.6|961.2|960|959.8|93999
1625475900000|2021-07-05 09:05:00|960.6|960.4|959.6|959.2|960.8|960.4|959.4|959|36900
1625476200000|2021-07-05 09:10:00|959.8|959.4|961.2|960.8|961.4|961|959.8|959.4|22698
1625476500000|2021-07-05 09:15:00|961.4|961|961.2|960.8|961.4|961.2|960.4|960.2|22393
1625476800000|2021-07-05 09:20:00|961|960.6|961.6|961.2|961.6|961.2|960.8|960.4|17736
1625477100000|2021-07-05 09:25:00|961.8|961.4|960.8|960.4|961.8|961.4|960.6|960.2|12672
1625477400000|2021-07-05 09:30:00|961|960.6|961.8|961.4|962|961.8|960.6|960.2|12271
1625477700000|2021-07-05 09:35:00|961.6|961.6|962.6|962.2|962.8|962.6|961.6|961.4|63251
1625478000000|2021-07-05 09:40:00|962.8|962.4|963.2|962.8|963.2|963|962|961.6|25979
1625478300000|2021-07-05 09:45:00|963.4|963|963.6|963.2|963.6|963.4|962.8|962.6|7998
1625478600000|2021-07-05 09:50:00|963.8|963.4|964.2|963.8|964.6|964.2|963.8|963.4|23655
1625478900000|2021-07-05 09:55:00|964|964|964.2|964|964.4|964.2|964|963.6|6669
1625479200000|2021-07-05 10:00:00|964.4|964.2|965.2|964.8|965.4|965.2|964.2|964|43908
1625479500000|2021-07-05 10:05:00|965|964.6|964.4|964|965.4|965|964.2|963.8|50188
1625479800000|2021-07-05 10:10:00|964.2|963.8|963.2|962.8|964.4|964.2|963|962.6|52908
1625480100000|2021-07-05 10:15:00|963.4|963|964.2|964|964.4|964.2|963.2|962.8|39328
1625480400000|2021-07-05 10:20:00|964.4|963.8|964.8|964.4|965.8|965.4|964.2|963.8|48291
1625480700000|2021-07-05 10:25:00|965|964.6|965.2|964.8|965.4|965|964.4|964.2|17344
1625481000000|2021-07-05 10:30:00|965.4|965|964.4|964|965.4|965.2|964|963.8|38045
1625481300000|2021-07-05 10:35:00|964.2|964.2|964.4|964|964.4|964.2|963.6|963.4|54287
1625481600000|2021-07-05 10:40:00|964.6|964.2|965.4|965|965.8|965.4|964.6|964.2|43525
1625481900000|2021-07-05 10:45:00|965.6|965.2|966.2|965.8|966.6|966.2|965.4|965|7515
1625482200000|2021-07-05 10:50:00|966|966|967.4|967.2|967.4|967.2|965.8|965.6|136759
1625482500000|2021-07-05 10:55:00|967.6|967.4|967|966.8|968|967.8|966.8|966.6|86814
1625482800000|2021-07-05 11:00:00|966.8|966.6|966.8|966.4|967.2|967|966.4|966.2|119708
1625483100000|2021-07-05 11:05:00|966.6|966.6|966.6|966.2|967|966.8|966.4|966.2|36082
1625483400000|2021-07-05 11:10:00|966.4|966.4|965.8|965.4|966.8|966.6|965.6|965.4|235727
1625483700000|2021-07-05 11:15:00|966|965.6|965.2|964.8|966.2|965.8|964.8|964.6|11987
1625484000000|2021-07-05 11:20:00|965.4|965|965.8|965.6|966.2|965.8|965.2|964.8|25402
1625484300000|2021-07-05 11:25:00|966|965.8|966.8|966.4|966.8|966.6|965.8|965.6|24030
1625484600000|2021-07-05 11:30:00|967|966.6|966.2|965.8|967|966.6|965.8|965.6|15180
1625484900000|2021-07-05 11:35:00|966|965.6|965.4|965.2|966.2|966|965.4|965.2|13538
1625485200000|2021-07-05 11:40:00|965.6|965.4|964.6|964.4|965.8|965.6|964.6|964.4|19775
1625485500000|2021-07-05 11:45:00|964.8|964.6|965.8|965.6|966|965.8|964.8|964.4|18550
1625485800000|2021-07-05 11:50:00|965.6|965.4|965.8|965.6|966.2|966|965.2|965|7871
1625486100000|2021-07-05 11:55:00|965.6|965.4|966|965.8|966.4|966|965.6|965.4|27669
1625486400000|2021-07-05 12:00:00|966.2|966|968.6|968.2|968.8|968.4|966.2|966|20101
1625486700000|2021-07-05 12:05:00|968.4|968.4|968.6|968.2|968.6|968.4|968|967.8|34066
1625487000000|2021-07-05 12:10:00|968.8|968.4|970.2|969.8|970.4|970|968.8|968.4|65318
1625487300000|2021-07-05 12:15:00|970.4|970|970|969.8|971|970.6|969.8|969.4|65896
1625487600000|2021-07-05 12:20:00|970.2|970|970.8|970.4|971|970.6|970|969.6|48303
1625487900000|2021-07-05 12:25:00|971|970.6|970.6|970.2|971.2|970.8|970.4|970.2|31053
1625488200000|2021-07-05 12:30:00|970.4|970|971.6|971.2|971.8|971.4|970.2|970|95102
1625488500000|2021-07-05 12:35:00|971.8|971.4|971|970.6|971.8|971.6|970.6|970.2|29134
1625488800000|2021-07-05 12:40:00|970.8|970.8|971|970.6|971.2|971|970.6|970.4|19922
1625489100000|2021-07-05 12:45:00|971.2|970.8|971.6|971.2|971.6|971.4|971|970.6|14963
1625489400000|2021-07-05 12:50:00|971.4|971|971.4|971|971.8|971.6|971|970.6|23192
1625489700000|2021-07-05 12:55:00|971.2|970.8|970.8|970.6|971.4|971|970.6|970.4|27408
1625490000000|2021-07-05 13:00:00|971|970.8|971.8|971.4|971.8|971.6|970.8|970.6|16305
1625490300000|2021-07-05 13:05:00|971.6|971.2|971.8|971.4|971.8|971.6|971.2|971|10364
1625490600000|2021-07-05 13:10:00|971.6|971.2|971|970.6|971.8|971.4|970.6|970.4|24556
1625490900000|2021-07-05 13:15:00|970.8|970.4|970.6|970.4|971.4|971.2|970.4|970.2|21609
1625491200000|2021-07-05 13:20:00|970.8|970.6|970.4|970|971|970.8|970|969.6|72565
1625491500000|2021-07-05 13:25:00|970.2|970.2|970.8|970.4|971|970.6|969.8|969.6|13678
1625491800000|2021-07-05 13:30:00|971|970.6|971.4|971|972|971.8|971|970.6|19228
1625492100000|2021-07-05 13:35:00|971.2|970.8|971.4|971|972|971.6|971|970.6|10706
1625492400000|2021-07-05 13:40:00|971.2|971.2|971.2|971|971.6|971.4|971|970.8|49725
1625492700000|2021-07-05 13:45:00|971.4|971.2|972.8|972.4|972.8|972.6|971.2|971|63292
1625493000000|2021-07-05 13:50:00|972.6|972.6|972.2|971.8|973.4|973|972.2|971.8|59259
1625493300000|2021-07-05 13:55:00|972|971.6|971.2|970.8|972.6|972.2|971|970.8|46177
1625493600000|2021-07-05 14:00:00|971|970.6|971.2|971|971.6|971.4|970.8|970.6|69274
1625493900000|2021-07-05 14:05:00|971.4|971.2|971.2|971|971.4|971.2|970.8|970.6|22030
1625494200000|2021-07-05 14:10:00|971|970.8|972|971.6|972.2|971.8|971|970.8|30425
1625494500000|2021-07-05 14:15:00|972.2|971.8|971.6|971.4|972.6|972.2|971.6|971.4|14453
1625494800000|2021-07-05 14:20:00|971.8|971.6|971.8|971.4|971.8|971.6|970.8|970.6|93102
1625495100000|2021-07-05 14:25:00|971.6|971.2|971.8|971.4|971.8|971.6|971.4|971.2|11120
1625495400000|2021-07-05 14:30:00|971.6|971.6|972.8|972.4|972.8|972.6|971.6|971.6|32921
1625495700000|2021-07-05 14:35:00|972.6|972.6|973|972.6|973.4|973|972.6|972.2|75005
1625496000000|2021-07-05 14:40:00|973.2|972.8|973.6|973.2|973.8|973.6|973|972.8|98994
1625496300000|2021-07-05 14:45:00|973.4|973.4|973.4|973.2|973.4|973.4|973|972.8|26414
1625496600000|2021-07-05 14:50:00|973.6|973.4|974.2|974|974.2|974|973.6|973.4|50003
1625496900000|2021-07-05 14:55:00|974|973.8|974.2|973.8|974.2|974|973.4|973.2|61656
1625497200000|2021-07-05 15:00:00|974|974|974.2|973.8|974.4|974.2|973.8|973.6|28039
1625497500000|2021-07-05 15:05:00|974|973.6|973.4|973|974.2|973.6|973|972.8|116896
1625497800000|2021-07-05 15:10:00|973.2|972.8|973.2|973|973.4|973.2|972.8|972.6|61055
1625498100000|2021-07-05 15:15:00|973.4|973.2|973.2|972.8|973.6|973.4|972.8|972.6|101060
1625554800000|2021-07-06 07:00:00|975|973|971.4|971|975|973|970.2|970|151794
1625555100000|2021-07-06 07:05:00|971.6|971.2|973|972.6|973.8|973.2|971.6|971.2|75360
1625555400000|2021-07-06 07:10:00|973.2|972.8|972.4|971.8|974|973.6|971.6|971.2|56042
1625555700000|2021-07-06 07:15:00|972.2|972|972.2|971.8|972.8|972.6|972|971.8|41901
1625556000000|2021-07-06 07:20:00|972.4|972|972.4|972|972.4|972|971.6|971.2|82865
1625556300000|2021-07-06 07:25:00|972.6|972.2|974.2|973.8|974.4|974|972|971.8|35236
1625556600000|2021-07-06 07:30:00|974|974|971.6|971.2|974|974|971.4|971|65997
1625556900000|2021-07-06 07:35:00|971.8|971.4|970.6|970.2|971.8|971.6|969.8|969.4|128874
1625557200000|2021-07-06 07:40:00|970.4|970|969|968.6|970.6|970|968.4|968|88424
1625557500000|2021-07-06 07:45:00|968.8|968.4|969.6|969.2|970.6|970|968|967.6|34860
1625557800000|2021-07-06 07:50:00|969.4|969|969.2|968.8|969.8|969.4|968.4|968|49403
1625558100000|2021-07-06 07:55:00|969|968.6|968|967.6|969.2|968.8|967.6|967.4|31687
1625558400000|2021-07-06 08:00:00|967.8|967.4|968.2|968|968.4|968|967|966.6|35438
1625558700000|2021-07-06 08:05:00|968|967.8|969|968.6|969|968.6|967.8|967.2|14293
1625559000000|2021-07-06 08:10:00|968.8|968.4|968.6|968.2|969.2|969|968.2|968|27836
1625559300000|2021-07-06 08:15:00|968.4|968|968.2|967.8|968.4|968|966.6|966.4|20439
1625559600000|2021-07-06 08:20:00|968.4|968|968.6|968.2|969|968.6|968.2|968|20895
1625559900000|2021-07-06 08:25:00|968.8|968.4|968|967.8|968.8|968.6|968|967.6|14054
1625560200000|2021-07-06 08:30:00|968.2|967.6|968|967.6|968.4|968|967|966.6|25358
1625560500000|2021-07-06 08:35:00|967.8|967.4|967.6|967.2|967.8|967.4|966.8|966.6|32316
1625560800000|2021-07-06 08:40:00|967.4|967|966.8|966.4|967.6|967.4|966.2|965.8|61199
1625561100000|2021-07-06 08:45:00|966.6|966.6|966.2|965.8|966.6|966.6|965.6|965.4|58642
1625561400000|2021-07-06 08:50:00|966|965.6|965.2|964.8|966.2|965.8|964.6|964.4|105392
1625561700000|2021-07-06 08:55:00|965.4|965|966|965.8|966|965.8|965.4|965|26168
1625562000000|2021-07-06 09:00:00|966.2|965.6|966|965.6|966.2|966|965.4|965.2|42862
1625562300000|2021-07-06 09:05:00|965.8|965.8|966.4|966|966.8|966.6|965.8|965.4|29939
1625562600000|2021-07-06 09:10:00|966.2|965.8|965.4|965|966.2|965.8|965|964.8|47672
1625562900000|2021-07-06 09:15:00|965.2|964.8|964.8|964.4|965.4|965.2|964.6|964.4|30168
1625563200000|2021-07-06 09:20:00|964.6|964.6|965.4|965.2|965.4|965.2|964.2|963.8|28717
1625563500000|2021-07-06 09:25:00|965.2|965|964.8|964.4|965.6|965.4|964.6|964.4|20302
1625563800000|2021-07-06 09:30:00|964.6|964.2|962.8|962.6|964.6|964.2|962.6|962.4|65301
1625564100000|2021-07-06 09:35:00|962.6|962.4|963|962.8|963.2|963|962|961.6|32116
1625564400000|2021-07-06 09:40:00|963.2|963|964.8|964.4|965|964.6|963|962.8|105512
1625564700000|2021-07-06 09:45:00|964.6|964.2|963.8|963.4|964.8|964.2|963.6|963.2|50186
1625565000000|2021-07-06 09:50:00|964|963.6|964.2|963.8|964.6|964.2|964|963.4|7811
1625565300000|2021-07-06 09:55:00|964|963.6|963.6|963.2|964|963.8|963.4|963.2|29667
1625565600000|2021-07-06 10:00:00|963.8|963.4|963.8|963.4|963.8|963.6|962.8|962.6|32937
1625565900000|2021-07-06 10:05:00|964|963.6|963.2|963|964.4|964.2|963.2|963|18826
1625566200000|2021-07-06 10:10:00|963|962.8|962.6|962.2|963.6|963.2|962.2|962|28414
1625566500000|2021-07-06 10:15:00|962.4|962.4|962.2|962|962.8|962.6|962|961.8|31850
1625566800000|2021-07-06 10:20:00|962.4|962.2|961.8|961.4|962.4|962.2|961|960.8|43464
1625567100000|2021-07-06 10:25:00|961.6|961.2|961.6|961.4|961.8|961.4|961.2|961|14356
1625567400000|2021-07-06 10:30:00|961.4|961.2|961.2|960.8|961.8|961.6|961.2|960.8|11789
1625567700000|2021-07-06 10:35:00|961|961|960.8|960.6|961.2|961|960.6|960.4|28252
1625568000000|2021-07-06 10:40:00|961|960.8|961.8|961.6|962|961.6|960.8|960.6|8694
1625568300000|2021-07-06 10:45:00|961.6|961.4|960.8|960.6|961.8|961.6|960.8|960.6|26359
1625568600000|2021-07-06 10:50:00|960.6|960.4|961.4|961|961.6|961.4|960.6|960.4|20128
1625568900000|2021-07-06 10:55:00|961.2|960.8|961|960.6|961.2|961|960.6|960.4|3338
1625569200000|2021-07-06 11:00:00|960.8|960.8|961|960.6|961.6|961.2|960.8|960.6|19111
1625569500000|2021-07-06 11:05:00|961.2|960.8|961|960.8|961.6|961.4|961|960.8|25392
1625569800000|2021-07-06 11:10:00|961.2|960.6|961.4|961|961.6|961.4|961.2|960.6|9505
1625570100000|2021-07-06 11:15:00|961.2|960.8|961.6|961.2|961.6|961.4|961|960.8|9126
1625570400000|2021-07-06 11:20:00|961.4|961|961|960.6|961.4|961.2|960.6|960.4|35787
1625570700000|2021-07-06 11:25:00|960.8|960.4|960.6|960.4|961|960.8|960.6|960.4|72972
1625571000000|2021-07-06 11:30:00|960.8|960.6|960.8|960.4|961|960.8|960.6|960.4|44983
1625571300000|2021-07-06 11:35:00|960.6|960.2|961.2|961|961.2|961|959.6|959.4|168671
1625571600000|2021-07-06 11:40:00|961|960.8|960.8|960.4|961.4|961.2|960.4|960.2|10415
1625571900000|2021-07-06 11:45:00|960.6|960.6|960.8|960.6|961|960.8|960.6|960.4|18444
1625572200000|2021-07-06 11:50:00|961|960.8|961|960.6|961.2|961|960.8|960.4|13282
1625572500000|2021-07-06 11:55:00|960.8|960.4|959.8|959.4|960.8|960.6|959.6|959.4|28241
1625572800000|2021-07-06 12:00:00|959.6|959.6|959.8|959.6|960|959.8|959.6|959.4|29235
1625573100000|2021-07-06 12:05:00|959.6|959.4|960|959.6|960|959.8|959.6|959.4|33654
1625573400000|2021-07-06 12:10:00|959.8|959.4|959.6|959.2|959.8|959.6|959.2|959|47006
1625573700000|2021-07-06 12:15:00|959.8|959.4|960.2|960|960.2|960|959.6|959.4|18085
1625574000000|2021-07-06 12:20:00|960|959.8|960.2|959.8|960.2|960|960|959.8|12174
1625574300000|2021-07-06 12:25:00|960.4|960|961.4|961|961.6|961.4|960.4|960|36646
1625574600000|2021-07-06 12:30:00|961.2|961.2|961.2|961|961.6|961.2|960.8|960.6|37609
1625574900000|2021-07-06 12:35:00|961.4|961.2|962|961.6|962|961.8|961.2|961|41461
1625575200000|2021-07-06 12:40:00|961.8|961.4|961.6|961.2|962.2|962|961.4|961.2|44816
1625575500000|2021-07-06 12:45:00|961.8|961.4|961.8|961.6|962.4|962.2|961.6|961.2|33827
1625575800000|2021-07-06 12:50:00|961.6|961.4|961.2|960.8|961.8|961.6|961|960.8|61429
1625576100000|2021-07-06 12:55:00|961|961|961|960.8|961.2|961|960.8|960.6|56688
1625576400000|2021-07-06 13:00:00|961.2|961|961.2|961|962.2|961.8|961.2|961|15530
1625576700000|2021-07-06 13:05:00|961|960.8|961.4|961.2|961.8|961.4|961|960.8|19394
1625577000000|2021-07-06 13:10:00|961.6|961.4|959.2|959|961.6|961.4|958.8|958.6|119173
1625577300000|2021-07-06 13:15:00|959.4|959.2|959.2|958.8|959.8|959.6|959|958.8|32339
1625577600000|2021-07-06 13:20:00|959.4|959|959.2|958.8|959.6|959.4|959|958.8|56293
1625577900000|2021-07-06 13:25:00|959|959|958.8|958.4|960.2|959.8|958.6|958.4|130778
1625578200000|2021-07-06 13:30:00|959|958.6|956.8|956.6|959.4|959.2|956.8|956.6|116321
1625578500000|2021-07-06 13:35:00|956.6|956.4|955.6|955.2|956.8|956.4|955|954.8|168425
1625578800000|2021-07-06 13:40:00|955.4|955.4|956|955.4|956.6|956.2|954.8|954.6|76655
1625579100000|2021-07-06 13:45:00|955.8|955.6|956|955.8|957.8|957.4|955.8|955.6|59635
1625579400000|2021-07-06 13:50:00|956.2|956|954.8|954.4|956.2|956|954.2|954|202142
1625579700000|2021-07-06 13:55:00|954.6|954.2|954.2|953.8|954.6|954.4|953.8|953.4|154889
1625580000000|2021-07-06 14:00:00|954|954|950.8|950.6|954.2|954|950.6|950.4|381080
1625580300000|2021-07-06 14:05:00|950.6|950.4|949.6|949.2|950.8|950.4|949.4|949|335966
1625580600000|2021-07-06 14:10:00|949.4|949.4|948.6|948.4|950|949.8|948.4|948|373541
1625580900000|2021-07-06 14:15:00|948.4|948.2|948.8|948.4|948.8|948.6|947.6|947.4|195970
1625581200000|2021-07-06 14:20:00|948.6|948.2|947.2|947|948.6|948.4|946.8|946.6|162423
1625581500000|2021-07-06 14:25:00|947.4|946.8|948.6|948.4|949.2|949|947|946.8|141855
1625581800000|2021-07-06 14:30:00|948.4|948.2|947|946.8|948.4|948.2|946.6|946.2|186523
1625582100000|2021-07-06 14:35:00|947.2|947|948.8|948.4|949.2|948.8|946.4|946|250701
1625582400000|2021-07-06 14:40:00|948.6|948.2|948.4|948|948.8|948.2|946.2|946|265276
1625582700000|2021-07-06 14:45:00|948.2|947.8|947|946.6|948.2|948|946.6|946.4|170687
1625583000000|2021-07-06 14:50:00|946.8|946.4|946.4|946|947|946.6|946|945.8|139471
1625583300000|2021-07-06 14:55:00|946.2|945.8|944.2|944|946.4|945.8|944|943.8|130894
1625583600000|2021-07-06 15:00:00|944|943.8|943|942.8|944.2|944|943|942.6|172267
1625583900000|2021-07-06 15:05:00|943.2|943|944|943.6|944.2|944|943|942.8|178555
1625584200000|2021-07-06 15:10:00|943.8|943.4|944.8|944.6|945|944.8|943.6|943.4|135948
1625584500000|2021-07-06 15:15:00|945|944.8|944|943.6|946|945.8|944|943.6|220390
1625641200000|2021-07-07 07:00:00|950.8|946|944|943.6|951|948|941.8|941.4|182296
1625641500000|2021-07-07 07:05:00|943.8|943.4|946.8|946.4|948.4|947.8|943.4|942.4|162455
1625641800000|2021-07-07 07:10:00|947|946.6|949.2|948.8|949.6|949.2|947|946.4|100142
1625642100000|2021-07-07 07:15:00|949|948.6|949.8|949.4|949.8|949.6|947.4|947.2|237081
1625642400000|2021-07-07 07:20:00|950|949.6|948.2|948|950|949.8|947.6|947.4|69316
1625642700000|2021-07-07 07:25:00|948.4|948.2|949|948.8|949.8|949.4|948|947.8|79659
1625643000000|2021-07-07 07:30:00|949.2|949|948.6|948.4|950.4|950|948.6|948.4|80359
1625643300000|2021-07-07 07:35:00|948.8|948.6|947|946.8|949.2|949|946.4|946.2|145141
1625643600000|2021-07-07 07:40:00|947.2|947|945.8|945.4|947.6|947.2|945.6|945.4|109917
1625643900000|2021-07-07 07:45:00|946|945.6|946|945.8|948|947.8|945.8|945.4|99261
1625644200000|2021-07-07 07:50:00|946.2|946|943.2|942.8|946.2|946|943|942.8|136953
1625644500000|2021-07-07 07:55:00|943.4|943|943.2|942.8|943.6|943.4|942.4|942|167277
1625644800000|2021-07-07 08:00:00|943|942.6|943|942.6|944.4|943.8|942.6|942.4|91928
1625645100000|2021-07-07 08:05:00|942.8|942.4|941.4|941.2|943|942.6|941|940.8|130755
1625645400000|2021-07-07 08:10:00|941.2|941|941.2|940.8|942.8|942.2|941|940.8|74915
1625645700000|2021-07-07 08:15:00|941.4|941|942.2|942|943.4|943|941.4|940.8|60613
1625646000000|2021-07-07 08:20:00|942.4|942.2|940.2|939.8|942.4|942.2|939.8|939.6|226051
1625646300000|2021-07-07 08:25:00|940|939.6|940|939.8|940.2|940|939.2|939|50412
1625646600000|2021-07-07 08:30:00|940.2|940|939.8|939.4|940.8|940.6|939.2|938.8|42556
1625646900000|2021-07-07 08:35:00|940|939.6|939.8|939.6|940.2|939.8|938.6|938.4|69504
1625647200000|2021-07-07 08:40:00|939.6|939.4|939.6|939.2|940.6|940.2|939.6|939.2|35218
1625647500000|2021-07-07 08:45:00|939.4|939.4|938.4|938.2|939.6|939.4|938.2|938|42136
1625647800000|2021-07-07 08:50:00|938.6|938.4|938.2|937.8|938.6|938.4|937.6|937.4|144620
1625648100000|2021-07-07 08:55:00|938|938|938|937.6|939.2|939|937.8|937.6|78299
1625648400000|2021-07-07 09:00:00|938.2|937.8|938.6|938.2|938.8|938.6|937|936.8|156650
1625648700000|2021-07-07 09:05:00|938.4|938|938.4|938|938.6|938.4|937|936.6|105533
1625649000000|2021-07-07 09:10:00|938.6|938.2|937.4|937.2|938.6|938.4|937.4|937.2|48013
1625649300000|2021-07-07 09:15:00|937.2|937|936.6|936.4|937.8|937.4|936.6|936.4|62448
1625649600000|2021-07-07 09:20:00|936.8|936.6|937|936.8|937.2|936.8|936|935.8|169629
1625649900000|2021-07-07 09:25:00|936.8|936.6|936.8|936.6|938.2|937.8|936.6|936.4|78679
1625650200000|2021-07-07 09:30:00|937|936.4|940.4|940|940.4|940.2|937|936.4|48279
1625650500000|2021-07-07 09:35:00|940.2|939.8|943.2|943|943.2|943|940|939.8|95096
1625650800000|2021-07-07 09:40:00|943.4|942.8|943.4|943.2|943.6|943.2|942.6|942.4|31089
1625651100000|2021-07-07 09:45:00|943.6|943.4|943.2|942.8|944.2|943.8|942.6|942.4|21577
1625651400000|2021-07-07 09:50:00|943|942.6|941|940.8|943|942.8|941|940.8|34206
1625651700000|2021-07-07 09:55:00|941.2|941|940.6|940.2|941.6|941.2|940.4|940.2|38184
1625652000000|2021-07-07 10:00:00|940.8|940.4|939.6|939.4|940.8|940.6|939.4|939.2|47699
1625652300000|2021-07-07 10:05:00|939.4|939.2|937.8|937.6|940|939.6|937.4|937.2|260860
1625652600000|2021-07-07 10:10:00|937.6|937.4|935|934.6|937.8|937.6|934.8|934.6|148961
1625652900000|2021-07-07 10:15:00|935.2|934.8|935.6|935.2|936.2|936|934.8|934.6|121948
1625653200000|2021-07-07 10:20:00|935.8|935.4|937|936.6|937.4|937|935.8|935.2|95150
1625653500000|2021-07-07 10:25:00|937.2|936.8|939.2|938.8|939.4|939|937.2|936.8|84972
1625653800000|2021-07-07 10:30:00|939|938.6|937.8|937.4|939.2|938.6|937.4|937|64258
1625654100000|2021-07-07 10:35:00|938|937.6|936.8|936.4|938.2|937.8|935.6|935.2|63851
1625654400000|2021-07-07 10:40:00|936.6|936.6|938.6|938.2|938.6|938.2|936.6|936.4|42694
1625654700000|2021-07-07 10:45:00|938.8|938.4|938|937.6|938.8|938.6|938|937.6|41278
1625655000000|2021-07-07 10:50:00|937.8|937.4|937.4|937.2|937.8|937.6|937|936.6|45748
1625655300000|2021-07-07 10:55:00|937.6|937.4|938.6|938.2|938.8|938.6|937.6|937.2|16453
1625655600000|2021-07-07 11:00:00|938.8|938.4|939.2|938.8|939.8|939.4|938.8|938.4|50883
1625655900000|2021-07-07 11:05:00|939|939|939|938.6|939.4|939.2|938.6|938.4|44024
1625656200000|2021-07-07 11:10:00|938.8|938.8|939.6|939.2|939.8|939.4|938.6|938.4|48907
1625656500000|2021-07-07 11:15:00|939.4|939|938.2|937.8|940|939.6|938|937.8|32825
1625656800000|2021-07-07 11:20:00|938|938|938.2|938|939|938.6|937.8|937.4|62340
1625657100000|2021-07-07 11:25:00|938.4|938.2|937.8|937.4|938.8|938.6|937.2|936.8|257991
1625657400000|2021-07-07 11:30:00|938|937.6|936.8|936.4|938.4|938|936.2|936|261241
1625657700000|2021-07-07 11:35:00|937|936.6|937|936.6|937.8|937.4|936.8|936.4|24149
1625658000000|2021-07-07 11:40:00|937.2|936.8|936|935.6|937.4|937.2|935.8|935.4|56971
1625658300000|2021-07-07 11:45:00|936.2|935.8|935|934.6|936.2|936|934.8|934.6|36691
1625658600000|2021-07-07 11:50:00|934.8|934.8|935.4|935|935.6|935.2|934.8|934.6|82841
1625658900000|2021-07-07 11:55:00|935.2|934.8|935.4|935|935.6|935.2|934.8|934.6|103695
1625659200000|2021-07-07 12:00:00|935.6|935.2|935.4|935|936.2|935.8|935.4|935|35976
1625659500000|2021-07-07 12:05:00|935.6|935.2|937.2|936.8|937.4|937.2|935.6|935.2|79819
1625659800000|2021-07-07 12:10:00|937.4|937|936.8|936.6|938.4|938.2|936.8|936.6|98513
1625660100000|2021-07-07 12:15:00|937|936.8|935.6|935.2|937|936.8|935.4|935.2|59629
1625660400000|2021-07-07 12:20:00|935.8|935.4|936.2|936|936.6|936.2|935.6|935.2|45751
1625660700000|2021-07-07 12:25:00|936|935.8|935.2|935|936|935.8|935|934.8|40027
1625661000000|2021-07-07 12:30:00|935|934.8|934.2|934|935.8|935.4|934.2|934|83693
1625661300000|2021-07-07 12:35:00|934.4|934.2|934.2|933.8|935.2|934.8|934|933.6|71689
1625661600000|2021-07-07 12:40:00|934|934|934.6|934.2|934.6|934.4|933.6|933.2|66057
1625661900000|2021-07-07 12:45:00|934.4|934.4|935|934.6|935.6|935.4|934.4|934.2|85771
1625662200000|2021-07-07 12:50:00|934.8|934.4|934.2|933.8|935.4|935.2|933.8|933.6|37285
1625662500000|2021-07-07 12:55:00|934|933.6|932.6|932.4|934|933.8|932.4|932.2|199608
1625662800000|2021-07-07 13:00:00|932.8|932.6|933.4|933|934|933.6|932.4|932.2|82912
1625663100000|2021-07-07 13:05:00|933.2|933.2|932.8|932.6|933.6|933.4|932|931.6|108851
1625663400000|2021-07-07 13:10:00|933|932.8|932.4|932|933.4|933.2|932.2|932|60899
1625663700000|2021-07-07 13:15:00|932.6|932.2|933.6|933.2|933.6|933.4|932.2|932|34214
1625664000000|2021-07-07 13:20:00|933.4|933|933.6|933.2|935.2|935|933.4|933|149168
1625664300000|2021-07-07 13:25:00|933.8|933.4|935.4|935|935.6|935.4|933.4|933.2|125911
1625664600000|2021-07-07 13:30:00|935.2|935.2|939|938.6|939.4|939.2|935|934.8|241627
1625664900000|2021-07-07 13:35:00|938.8|938.8|938.2|937.8|939.8|939.2|937.8|937.6|119391
1625665200000|2021-07-07 13:40:00|938.4|938|937.8|937.6|939.4|939|937|936.6|191106
1625665500000|2021-07-07 13:45:00|937.6|937.4|937.4|937.2|939.4|939.2|937.4|937|142111
1625665800000|2021-07-07 13:50:00|937.2|937|934.2|933.8|937.2|937|934|933.8|50099
1625666100000|2021-07-07 13:55:00|934.4|934|933.8|933.4|935.4|935|933.6|933.2|69346
1625666400000|2021-07-07 14:00:00|933.6|933.2|931.8|931.6|934.2|933.8|931.8|931.6|135937
1625666700000|2021-07-07 14:05:00|932|931.8|933.2|933|933.6|933.2|932|931.6|64873
1625667000000|2021-07-07 14:10:00|933.4|932.8|933.8|933.4|934.2|933.8|932.8|932.4|96093
1625667300000|2021-07-07 14:15:00|934|933.2|934.6|934.4|935|934.8|933.6|933.2|56319
1625667600000|2021-07-07 14:20:00|934.8|934.6|933.4|933|935|934.8|933.4|933|139869
1625667900000|2021-07-07 14:25:00|933.6|933.2|932|931.6|933.8|933.6|931.6|931.2|148623
1625668200000|2021-07-07 14:30:00|932.2|931.8|931.2|930.8|932.6|932.4|931|930.8|149448
1625668500000|2021-07-07 14:35:00|931|930.6|931.2|930.8|933.2|932.8|930.8|930.6|116548
1625668800000|2021-07-07 14:40:00|931|930.6|931.2|930.8|932|931.6|930.8|930.6|139094
1625669100000|2021-07-07 14:45:00|931|930.6|932|931.6|932.6|932.4|930.4|930|104238
1625669400000|2021-07-07 14:50:00|931.8|931.4|932.4|932|932.4|932.2|931.4|931|109622
1625669700000|2021-07-07 14:55:00|932.2|931.8|933.6|933.4|933.6|933.4|931.8|931.6|188320
1625670000000|2021-07-07 15:00:00|933.4|933.2|933.8|933.6|934.2|934|933|932.8|63984
1625670300000|2021-07-07 15:05:00|933.6|933.4|934.2|933.8|935.2|935|933.6|933.2|130624
1625670600000|2021-07-07 15:10:00|934.4|934|934|933.6|935|934.6|933.8|933.6|67863
1625670900000|2021-07-07 15:15:00|934.2|933.8|935.2|935|935.4|935.2|933.8|933.6|147369
1625727600000|2021-07-08 07:00:00|934|930|926|925.2|934|930|923.4|923.2|541821
1625727900000|2021-07-08 07:05:00|925.8|925|926|925.6|926.2|925.6|923.8|923.4|126783
1625728200000|2021-07-08 07:10:00|925.8|925.4|925|924.8|927.4|926.8|924.6|924.2|132304
1625728500000|2021-07-08 07:15:00|925.2|924.6|921.4|921.2|925.2|924.6|920.8|920.2|248929
1625728800000|2021-07-08 07:20:00|921.2|920.8|921.6|921|921.8|921.2|918.6|918.2|190798
1625729100000|2021-07-08 07:25:00|921.4|921.2|921|920.6|922.2|921.8|919.6|919.2|100875
1625729400000|2021-07-08 07:30:00|920.8|920.4|921.2|920.8|921.2|920.8|919|918.8|57232
1625729700000|2021-07-08 07:35:00|921.4|921|920|919.6|921.4|921|918.8|918.6|72088
1625730000000|2021-07-08 07:40:00|919.8|919.4|918.2|917.8|919.8|919.4|918|917.8|141514
1625730300000|2021-07-08 07:45:00|918.4|918|918.8|918.4|919.8|919.4|917|916.8|99945
1625730600000|2021-07-08 07:50:00|919|918.6|917.2|917|919.2|919|916.4|916|225165
1625730900000|2021-07-08 07:55:00|917|916.8|919.4|919|919.6|919.4|916.2|916|129960
1625731200000|2021-07-08 08:00:00|919.2|918.8|916.8|916.4|919.6|919.2|916|915.8|134357
1625731500000|2021-07-08 08:05:00|916.6|916.2|917.6|917.2|918|917.6|916|915.8|70602
1625731800000|2021-07-08 08:10:00|917.8|917|917.8|917.4|918.4|918.2|916.2|915.8|39068
1625732100000|2021-07-08 08:15:00|917.6|917.2|919|918.6|919|918.8|916.6|916.2|169853
1625732400000|2021-07-08 08:20:00|918.8|918.4|915.4|915|918.8|918.4|915.2|915|123146
1625732700000|2021-07-08 08:25:00|915.2|914.8|915|914.8|915.8|915.4|912.8|912.4|218751
1625733000000|2021-07-08 08:30:00|914.8|914.6|915.6|915.2|916.2|916|914.6|914.2|97645
1625733300000|2021-07-08 08:35:00|915.4|915|915.2|914.8|916.2|916|914|913.8|157505
1625733600000|2021-07-08 08:40:00|914.8|915|915|914.6|915.6|915.2|913.8|913.4|91128
1625733900000|2021-07-08 08:45:00|914.8|914.4|916.2|915.8|916.6|916.2|913.8|913.6|81591
1625734200000|2021-07-08 08:50:00|916.4|916|918.4|918|918.4|918.2|915.6|915.4|117056
1625734500000|2021-07-08 08:55:00|918.6|918.2|920.2|919.8|920.6|920.4|917.8|917.4|145119
1625734800000|2021-07-08 09:00:00|920|920|920.4|920|921.4|921|919.6|919.4|82659
1625735100000|2021-07-08 09:05:00|920.6|920.2|918.6|918.2|920.6|920.2|918.2|918|39340
1625735400000|2021-07-08 09:10:00|918.8|918.4|919.6|919.2|919.6|919.2|917.6|917.4|49930
1625735700000|2021-07-08 09:15:00|919.4|919|917.6|917.2|919.6|919.2|917.4|917|66001
1625736000000|2021-07-08 09:20:00|917.4|917|916.6|916.2|917.6|917.4|916.2|916|25204
1625736300000|2021-07-08 09:25:00|916.4|916|917.4|917|917.8|917.4|916.2|916|32455
1625736600000|2021-07-08 09:30:00|917.6|917.2|919.2|918.8|920.6|920.4|917.4|917.2|140258
1625736900000|2021-07-08 09:35:00|919|919|918.2|918|919.2|919|918|917.6|56090
1625737200000|2021-07-08 09:40:00|918.4|918.2|921|920.6|921.8|921.4|918.4|918|320938
1625737500000|2021-07-08 09:45:00|921.2|920.8|922.2|921.8|922.8|922.4|920.8|920.4|62050
1625737800000|2021-07-08 09:50:00|922|922|919.6|919.2|922.4|922.2|919.6|919|42135
1625738100000|2021-07-08 09:55:00|919.4|919|917.8|917.4|919.6|919.4|917.8|917.4|64855
1625738400000|2021-07-08 10:00:00|917.6|917.2|916.8|916.6|917.6|917.2|916|915.6|77551
1625738700000|2021-07-08 10:05:00|917|916.4|915.4|915|917.2|917|915.4|915|47747
1625739000000|2021-07-08 10:10:00|915.2|915.2|916.6|916.4|917|916.8|914.8|914.6|333724
1625739300000|2021-07-08 10:15:00|916.8|916.6|916.8|916.6|917.2|917|916.4|916.2|60117
1625739600000|2021-07-08 10:20:00|916.6|916.4|917|916.6|917.4|917|916|915.8|113392
1625739900000|2021-07-08 10:25:00|917.2|916.8|916|915.6|917.2|916.8|916|915.6|67825
1625740200000|2021-07-08 10:30:00|915.8|915.8|916.8|916.4|917|916.8|915.2|914.8|122687
1625740500000|2021-07-08 10:35:00|916.6|916.2|917.4|917.2|917.6|917.2|915.8|915.6|36891
1625740800000|2021-07-08 10:40:00|917.6|917.4|916.4|916.2|917.6|917.4|916.2|916|32060
1625741100000|2021-07-08 10:45:00|916.6|916|918.4|918|919.2|918.8|916.2|916|45329
1625741400000|2021-07-08 10:50:00|918.2|917.8|919.4|919.2|919.8|919.4|917.2|917|63283
1625741700000|2021-07-08 10:55:00|919.6|919.4|921|920.6|921.2|920.8|918.8|918.4|131025
1625742000000|2021-07-08 11:00:00|920.8|920.8|920.4|920.2|922.2|922|920.4|920.2|192106
1625742300000|2021-07-08 11:05:00|920.6|920|919.4|919.2|920.8|920.6|919.4|919|33214
1625742600000|2021-07-08 11:10:00|919.6|919.4|917.6|917.2|919.6|919.4|916.6|916.2|50968
1625742900000|2021-07-08 11:15:00|917.4|917|916.2|915.8|917.4|917|916|915.8|76059
1625743200000|2021-07-08 11:20:00|916|915.6|916.4|916|916.4|916|914.4|914.2|146386
1625743500000|2021-07-08 11:25:00|916.2|915.8|915.8|915.4|916.6|916.2|915.2|915|45447
1625743800000|2021-07-08 11:30:00|916|915.6|914.4|914.2|916|915.8|914|913.6|37759
1625744100000|2021-07-08 11:35:00|914.2|914|913.6|913.2|914.2|914|912.8|912.6|61809
1625744400000|2021-07-08 11:40:00|913.8|913.4|913.8|913.6|914.2|913.8|913.4|913|46619
1625744700000|2021-07-08 11:45:00|914|913.8|914.8|914.6|915.2|914.8|913.8|913.6|117151
1625745000000|2021-07-08 11:50:00|914.6|914.4|913.4|913.2|915.4|915.2|913.2|913|61527
1625745300000|2021-07-08 11:55:00|913.6|913.4|913.4|913|914.2|913.8|912.8|912.6|66455
1625745600000|2021-07-08 12:00:00|913.6|913.2|912.4|912|913.6|913.4|912|911.6|117815
1625745900000|2021-07-08 12:05:00|912.2|911.8|912|911.6|912.6|912.4|911.8|911.4|38408
1625746200000|2021-07-08 12:10:00|911.8|911.4|911.6|911.4|912|911.6|911|910.6|108382
1625746500000|2021-07-08 12:15:00|911.8|911.6|912.2|911.8|912.2|912|911.2|910.8|19328
1625746800000|2021-07-08 12:20:00|912.4|912|912.2|911.8|913.2|913|910.8|910.4|142338
1625747100000|2021-07-08 12:25:00|912|911.6|914|913.4|914.6|914.2|911.6|911.4|241210
1625747400000|2021-07-08 12:30:00|913.8|913.6|913.2|912.8|916|915.6|913|912.6|160423
1625747700000|2021-07-08 12:35:00|913|912.6|914.4|914|914.8|914.6|912.8|912.4|88298
1625748000000|2021-07-08 12:40:00|914.2|913.8|914.4|914|915|914.8|914|913.6|64675
1625748300000|2021-07-08 12:45:00|914.2|914.2|914|913.8|915.4|915|913.8|913.4|33184
1625748600000|2021-07-08 12:50:00|913.8|913.6|913.4|913|914|913.6|912.2|911.8|73413
1625748900000|2021-07-08 12:55:00|913.6|913.2|911.8|911.6|913.6|913.2|911.6|911.4|63640
1625749200000|2021-07-08 13:00:00|911.6|911.4|911.4|911|912|911.8|911.2|911|78238
1625749500000|2021-07-08 13:05:00|911.2|910.8|911|910.6|911.8|911.4|910.6|910.4|54905
1625749800000|2021-07-08 13:10:00|910.8|910.4|910.6|910.2|911.6|911.4|910.4|910.2|36204
1625750100000|2021-07-08 13:15:00|910.4|910|911|910.6|912.4|912|909.8|909.6|208926
1625750400000|2021-07-08 13:20:00|910.8|910.4|912|911.6|912.6|912.4|910.6|910.2|47431
1625750700000|2021-07-08 13:25:00|911.8|911.4|913.4|913|914|913.6|911.2|910.8|118345
1625751000000|2021-07-08 13:30:00|913.2|912.8|912.6|912.2|917.2|916.8|912|911.6|275221
1625751300000|2021-07-08 13:35:00|912.4|912|910.8|910.2|912.6|912.4|910.2|909.8|119313
1625751600000|2021-07-08 13:40:00|910.6|910.4|907.8|907.6|910.8|910.4|907.2|907|327795
1625751900000|2021-07-08 13:45:00|907.6|907.4|908.8|908.4|909|908.6|906.2|906|267308
1625752200000|2021-07-08 13:50:00|908.6|908.2|909.2|908.8|909.6|909.2|907.2|906.8|138250
1625752500000|2021-07-08 13:55:00|909|909|910|909.6|910|909.8|907.4|907|208631
1625752800000|2021-07-08 14:00:00|909.8|909.4|908.4|908|910|909.6|906.4|906|113776
1625753100000|2021-07-08 14:05:00|908.2|907.8|907.4|907|909.4|909|906.6|906.2|163935
1625753400000|2021-07-08 14:10:00|907.2|907.2|906.4|906|908.4|908|906.2|906|85491
1625753700000|2021-07-08 14:15:00|906.6|906.2|907|906.8|907.8|907.6|905.8|905.4|136163
1625754000000|2021-07-08 14:20:00|906.8|906.6|906.2|905.8|906.8|906.8|904.4|904|203266
1625754300000|2021-07-08 14:25:00|906.4|906|908.4|908|908.4|908|905.2|905|160407
1625754600000|2021-07-08 14:30:00|908.2|907.8|906.8|906.4|910.2|910|906.6|906.2|106937
1625754900000|2021-07-08 14:35:00|907|906.6|906.2|905.8|907.4|907.2|905.6|905.2|56085
1625755200000|2021-07-08 14:40:00|906.4|906|908.6|908.2|908.6|908.4|905.2|905|108472
1625755500000|2021-07-08 14:45:00|908.4|908|905.6|905.2|908.4|908|905.2|905|171515
1625755800000|2021-07-08 14:50:00|905.8|905.4|907|906.6|907.8|907.6|904.8|904.4|174792
1625756100000|2021-07-08 14:55:00|906.8|906.4|905.8|905.4|907|906.4|905.4|905|63994
1625756400000|2021-07-08 15:00:00|906|905.6|908.6|908.2|909|908.8|905.8|905.4|95096
1625756700000|2021-07-08 15:05:00|908.8|908.4|910|909.6|910.4|910.2|908.6|908.2|124723
1625757000000|2021-07-08 15:10:00|910.2|909.8|910.2|910|911.2|911|909.8|909.6|108949
1625757300000|2021-07-08 15:15:00|910|909.8|909.4|909|911.2|911|909|908.8|222871
1625814000000|2021-07-09 07:00:00|916.6|912|915.8|915.2|917|916.2|913|912|229318
1625814300000|2021-07-09 07:05:00|915.6|915.4|916.8|916|918.6|917.8|915.6|914.6|148607
1625814600000|2021-07-09 07:10:00|917|916.2|914.2|914|917.6|917|914.2|914|61110
1625814900000|2021-07-09 07:15:00|914.4|914.2|913.2|912.8|916.2|915.8|912|911.6|358017
1625815200000|2021-07-09 07:20:00|913|912.6|915.4|914.8|916.6|916.2|912.8|912.4|186998
1625815500000|2021-07-09 07:25:00|915.2|915|909.4|909|915.4|915|909.4|909|165086
1625815800000|2021-07-09 07:30:00|909.2|908.8|911.8|911.2|911.8|911.4|909.2|908.6|75618
1625816100000|2021-07-09 07:35:00|912|911.4|913.6|913.2|914.4|914|912|911.2|65271
1625816400000|2021-07-09 07:40:00|913.8|913.4|913.6|913.2|914|913.8|913.4|913.2|32798
1625816700000|2021-07-09 07:45:00|913.8|913.4|914.4|914|915|914.6|913.4|913|97095
1625817000000|2021-07-09 07:50:00|914.6|914.2|917.2|917|917.8|917.4|914|913.6|164416
1625817300000|2021-07-09 07:55:00|917|916.8|915.6|915.4|918|917.8|915.2|915|54944
1625817600000|2021-07-09 08:00:00|915.8|915.6|918.2|917.6|918.6|918.4|915.8|915.4|89653
1625817900000|2021-07-09 08:05:00|918.4|917.8|919.2|918.8|920|919.6|918|917.6|81355
1625818200000|2021-07-09 08:10:00|919.4|919|919.6|919.2|920|919.8|918.2|918|59451
1625818500000|2021-07-09 08:15:00|919.4|919|919.6|919.2|919.6|919.4|918.4|918.2|22520
1625818800000|2021-07-09 08:20:00|919.4|919|920|919.6|920.6|920.4|919.4|919|88616
1625819100000|2021-07-09 08:25:00|919.8|919.4|919.4|919|920.2|919.8|919.2|919|40978
1625819400000|2021-07-09 08:30:00|919.6|919.2|920.8|920.6|920.8|920.6|919.4|919|86337
1625819700000|2021-07-09 08:35:00|921|920.8|920|919.8|921|920.8|919.2|919|88559
1625820000000|2021-07-09 08:40:00|920.2|920|920.2|919.8|920.6|920.2|919.8|919.4|40504
1625820300000|2021-07-09 08:45:00|920.4|920|921|920.8|921.4|921|920|919.8|185942
1625820600000|2021-07-09 08:50:00|920.8|920.6|920.2|920|921.2|921|920.2|920|138144
1625820900000|2021-07-09 08:55:00|920.4|920.2|920|919.6|920.4|920.2|918.8|918.6|78349
1625821200000|2021-07-09 09:00:00|919.8|919.8|920.8|920.4|920.8|920.6|919.4|919|88393
1625821500000|2021-07-09 09:05:00|920.6|920.6|920.8|920.4|921|920.8|920.2|919.8|85021
1625821800000|2021-07-09 09:10:00|921|920.6|921.2|921|921.4|921.2|920.2|919.8|178896
1625822100000|2021-07-09 09:15:00|921.4|921.2|920.2|919.8|921.8|921.6|919.6|919.4|153653
1625822400000|2021-07-09 09:20:00|920|920|920.6|920.4|921.6|921.4|920|919.8|127984
1625822700000|2021-07-09 09:25:00|920.4|920.2|920|919.6|920.8|920.6|919.4|919|77223
1625823000000|2021-07-09 09:30:00|919.8|919.8|919.4|919|920.4|920.2|919|918.8|79359
1625823300000|2021-07-09 09:35:00|919.2|918.8|917.8|917.4|919.2|918.8|917.4|917.2|58123
1625823600000|2021-07-09 09:40:00|917.6|917.6|918.6|918.2|918.6|918.2|917.6|917.4|46648
1625823900000|2021-07-09 09:45:00|918.4|918|916.8|916.4|918.8|918.6|916.6|916.2|34051
1625824200000|2021-07-09 09:50:00|916.6|916.6|917.8|917.4|918.4|918|916.6|916.4|49878
1625824500000|2021-07-09 09:55:00|917.6|917.2|916.8|916.4|917.8|917.4|916.2|915.8|66055
1625824800000|2021-07-09 10:00:00|917|916.6|917.6|917.2|917.6|917.4|916.4|916|30102
1625825100000|2021-07-09 10:05:00|917.4|917.4|918|917.6|918.2|917.8|917|916.6|31298
1625825400000|2021-07-09 10:10:00|917.8|917.4|917.6|917.4|918.4|918|917|916.6|74233
1625825700000|2021-07-09 10:15:00|917.4|917.2|918.6|918.2|918.6|918.4|917|916.8|33529
1625826000000|2021-07-09 10:20:00|918.4|918.4|919.6|919.4|919.6|919.4|918.4|918.2|45613
1625826300000|2021-07-09 10:25:00|919.4|919.2|918.8|918.4|919.6|919.4|918.6|918.4|17708
1625826600000|2021-07-09 10:30:00|918.6|918.6|919.2|919|919.6|919.2|918.6|918.4|31252
1625826900000|2021-07-09 10:35:00|919.4|919.2|918.2|917.8|920|919.8|918|917.8|18702
1625827200000|2021-07-09 10:40:00|918.4|918|918.8|918.4|919.2|918.8|918.4|918|15440
1625827500000|2021-07-09 10:45:00|918.6|918.6|918.6|918.4|918.8|918.6|918.4|918.2|10322
1625827800000|2021-07-09 10:50:00|918.8|918.6|918.2|918|918.8|918.6|918|917.8|30977
1625828100000|2021-07-09 10:55:00|918|917.8|918|917.6|918.2|917.8|917.2|917|48641
1625828400000|2021-07-09 11:00:00|917.8|917.4|917.8|917.4|918|917.8|917.6|917.2|17855
1625828700000|2021-07-09 11:05:00|917.6|917.2|918.4|918|918.8|918.4|917.2|917|47077
1625829000000|2021-07-09 11:10:00|918.6|918.2|919.6|919.2|920|919.8|918.2|918|23059
1625829300000|2021-07-09 11:15:00|919.4|919.4|920.4|920|921|920.6|919.4|919.4|27945
1625829600000|2021-07-09 11:20:00|920.2|919.8|920.4|920.2|920.6|920.2|920|919.6|29107
1625829900000|2021-07-09 11:25:00|920.2|920|919.6|919.4|920.4|920.2|919.6|919.4|54113
1625830200000|2021-07-09 11:30:00|919.8|919.6|920.2|920|920.8|920.6|919.8|919.6|150568
1625830500000|2021-07-09 11:35:00|920|919.8|920|919.8|920.6|920.2|919.6|919.4|103226
1625830800000|2021-07-09 11:40:00|920.2|920|920|919.8|920.6|920.4|919.8|919.4|165110
1625831100000|2021-07-09 11:45:00|920.2|920|920.4|920|920.8|920.6|919.4|919.2|103139
1625831400000|2021-07-09 11:50:00|920.6|920.2|921.6|921.4|922|921.6|920.4|920.2|52805
1625831700000|2021-07-09 11:55:00|921.8|921.6|922.6|922.2|922.8|922.4|921.6|921.4|76623
1625832000000|2021-07-09 12:00:00|922.4|922|920.8|920.6|922.6|922.2|920.4|920|73097
1625832300000|2021-07-09 12:05:00|920.6|920.4|919.8|919.4|920.8|920.4|919.2|919|37878
1625832600000|2021-07-09 12:10:00|919.6|919.6|920|919.8|920.2|920|919.6|919.4|29507
1625832900000|2021-07-09 12:15:00|919.8|919.6|919.4|919|920|919.8|919|918.8|40461
1625833200000|2021-07-09 12:20:00|919.6|919.2|919.4|919|919.6|919.4|919|918.6|25107
1625833500000|2021-07-09 12:25:00|919.6|919.2|919|918.6|919.6|919.2|918.2|918|34041
1625833800000|2021-07-09 12:30:00|919.2|918.8|918.8|918.6|919.2|918.8|918.4|918|24120
1625834100000|2021-07-09 12:35:00|919|918.4|918.2|917.8|919|918.4|918|917.8|300266
1625834400000|2021-07-09 12:40:00|918.4|918|918.4|918|919.4|919|918|917.8|161406
1625834700000|2021-07-09 12:45:00|918.2|917.8|919|918.6|919|918.6|917.6|917.2|45493
1625835000000|2021-07-09 12:50:00|918.8|918.8|917.8|917.4|919.2|919|917.4|917|160733
1625835300000|2021-07-09 12:55:00|918|917.6|917.4|917|918.8|918.4|917.2|917|53682
1625835600000|2021-07-09 13:00:00|917.2|916.8|917.6|917.4|917.8|917.6|916.4|916|71767
1625835900000|2021-07-09 13:05:00|917.8|917.2|917.8|917.4|919|918.6|917.4|917|54182
1625836200000|2021-07-09 13:10:00|918|917.6|916.2|915.8|918|917.8|916|915.8|47578
1625836500000|2021-07-09 13:15:00|916|915.6|917|916.6|917|916.8|916|915.6|30244
1625836800000|2021-07-09 13:20:00|916.8|916.4|917.6|917.2|918.2|917.8|916.2|915.8|90629
1625837100000|2021-07-09 13:25:00|917.4|917.4|917.4|917.2|918.2|917.8|917|916.8|41715
1625837400000|2021-07-09 13:30:00|917.2|917|913.4|913.2|919.2|919|913.4|913|321278
1625837700000|2021-07-09 13:35:00|913.6|913|914.6|914.2|915.8|915.4|913.4|913|100406
1625838000000|2021-07-09 13:40:00|914.8|914.4|916.6|916.2|917|916.6|914.8|914.4|149740
1625838300000|2021-07-09 13:45:00|916.8|916.4|915.2|914.8|917.6|917.2|914.8|914.6|197886
1625838600000|2021-07-09 13:50:00|915.4|915|917.2|917|917.6|917.4|915.2|914.8|106934
1625838900000|2021-07-09 13:55:00|917.4|917.2|917.8|917.4|919|918.6|917.4|917|61899
1625839200000|2021-07-09 14:00:00|918|917.6|918.8|918.4|919|918.6|917.8|917.6|67511
1625839500000|2021-07-09 14:05:00|918.6|918.2|918.6|918.2|920.2|919.8|918.4|918|104540
1625839800000|2021-07-09 14:10:00|918.4|918|918.4|918|918.8|918.6|917.6|917.2|219951
1625840100000|2021-07-09 14:15:00|918.2|917.8|918|917.6|918.8|918.4|917.2|916.8|110752
1625840400000|2021-07-09 14:20:00|918.2|917.8|918.2|918|918.8|918.4|917.2|917|128949
1625840700000|2021-07-09 14:25:00|918.4|917.8|918|917.8|918.8|918.4|917.4|917.2|71085
1625841000000|2021-07-09 14:30:00|918.2|918|917.8|917.6|919.6|919.4|917.8|917.6|58285
1625841300000|2021-07-09 14:35:00|918|917.8|919.6|919.2|920.6|920.2|917.8|917.6|88674
1625841600000|2021-07-09 14:40:00|919.4|919|919|918.6|920|919.6|918.6|918.4|136449
1625841900000|2021-07-09 14:45:00|918.8|918.4|918.6|918.2|919|918.8|918.2|918|82125
1625842200000|2021-07-09 14:50:00|918.8|918.4|919.4|919.2|920|919.6|918.8|918.2|85525
1625842500000|2021-07-09 14:55:00|919.6|919.4|919|918.6|919.8|919.6|918.6|918.4|79170
1625842800000|2021-07-09 15:00:00|919.2|918.8|920.6|920.4|920.8|920.6|919.2|918.6|60072
1625843100000|2021-07-09 15:05:00|920.8|920.6|921.8|921.4|922.2|921.8|920.6|920.4|73976
1625843400000|2021-07-09 15:10:00|922|921.6|921.8|921.4|922.2|922|921.6|921.4|65339
1625843700000|2021-07-09 15:15:00|921.6|921.6|920.2|919.8|921.8|921.6|920|919.6|161656
1626073200000|2021-07-12 07:00:00|924.8|917|920|919.2|924.8|921|917.6|917|214901
1626073500000|2021-07-12 07:05:00|920.2|919.4|909.8|909|920.2|919.4|909|908.2|315395
1626073800000|2021-07-12 07:10:00|910|909.2|905.4|904.6|910|909.2|904.8|904|171198
1626074100000|2021-07-12 07:15:00|905.6|904.4|905.4|905|907.4|906.6|904.8|904.2|102229
1626074400000|2021-07-12 07:20:00|905.2|904.8|904.8|904.4|906.4|906|904.2|903.6|111096
1626074700000|2021-07-12 07:25:00|904.6|904.6|903.4|903|905|904.6|902.2|901.8|116433
1626075000000|2021-07-12 07:30:00|903.2|902.8|902.2|901.8|903.2|903|901.2|901|193556
1626075300000|2021-07-12 07:35:00|902.4|902|903.8|903.4|904|903.6|901.8|901.4|103213
1626075600000|2021-07-12 07:40:00|903.6|903.2|902.2|901.6|905.4|905|901.8|901.6|262810
1626075900000|2021-07-12 07:45:00|902|901.8|902.6|902|902.8|902.4|900.8|900.4|251239
1626076200000|2021-07-12 07:50:00|902.4|901.8|902.4|902|902.8|902.2|900.6|900.2|84609
1626076500000|2021-07-12 07:55:00|902.6|902.2|901.8|901.4|903.2|902.8|901.8|901.4|58286
1626076800000|2021-07-12 08:00:00|901.6|901.2|902.4|902|903.6|903.2|901.6|901|83044
1626077100000|2021-07-12 08:05:00|902.6|902.2|904.6|904.2|904.6|904.4|902.2|902|127042
1626077400000|2021-07-12 08:10:00|904.8|904.4|905.4|905|906.4|905.8|904.4|904.2|58453
1626077700000|2021-07-12 08:15:00|905.2|904.8|905.4|905|905.8|905.6|904.8|904.4|62380
1626078000000|2021-07-12 08:20:00|905.6|905.2|905.2|904.8|906|905.8|904.6|904.4|52922
1626078300000|2021-07-12 08:25:00|905|904.6|903.6|903.2|905.2|904.8|903.4|903.2|89668
1626078600000|2021-07-12 08:30:00|903.4|903|905.8|905.4|905.8|905.4|903.2|903|95680
1626078900000|2021-07-12 08:35:00|906|905.6|907.6|907.2|907.8|907.4|905.4|905|57221
1626079200000|2021-07-12 08:40:00|907.4|907|908.8|908.4|908.8|908.6|907.2|907|129250
1626079500000|2021-07-12 08:45:00|908.6|908.2|909.4|909|909.6|909.4|908|907.6|56209
1626079800000|2021-07-12 08:50:00|909.2|908.8|909.6|909.2|909.6|909.2|908.4|908.2|36406
1626080100000|2021-07-12 08:55:00|909.4|909|907.8|907.6|909.6|909|907.8|907.6|69365
1626080400000|2021-07-12 09:00:00|907.6|907.4|908.4|908|908.4|908.2|907.4|907.2|106415
1626080700000|2021-07-12 09:05:00|908.6|908.2|907.4|907|909.2|909|907.2|907|72242
1626081000000|2021-07-12 09:10:00|907.2|906.8|905|904.6|907.4|906.8|904.6|904.2|99627
1626081300000|2021-07-12 09:15:00|904.8|904.4|904|903.6|905.2|905|903.8|903.6|140348
1626081600000|2021-07-12 09:20:00|904.2|903.8|903.2|902.8|904.2|904|902.6|902.4|88942
1626081900000|2021-07-12 09:25:00|903|902.6|904|903.8|904|903.8|902.4|902|64325
1626082200000|2021-07-12 09:30:00|903.8|903.6|904.6|904.2|904.6|904.2|903.2|903|38653
1626082500000|2021-07-12 09:35:00|904.4|904.4|904.8|904.4|905.6|905.2|904.4|904.2|155978
1626082800000|2021-07-12 09:40:00|905|904.6|903.2|903|905.2|905|903.2|903|63031
1626083100000|2021-07-12 09:45:00|903.4|903.2|903.4|903|903.6|903.2|902.6|902.4|58598
1626083400000|2021-07-12 09:50:00|903.2|903.2|904.2|903.8|904.2|904|903|902.6|33999
1626083700000|2021-07-12 09:55:00|904|903.6|902.8|902.4|904|903.6|902.6|902.4|40873
1626084000000|2021-07-12 10:00:00|903|902.6|902.8|902.6|903.2|903|902.2|902|111899
1626084300000|2021-07-12 10:05:00|903|902.4|903.4|903|904.2|904|902.4|902.2|35314
1626084600000|2021-07-12 10:10:00|903.6|903.2|903|902.6|903.6|903.4|902.4|902.2|55597
1626084900000|2021-07-12 10:15:00|902.8|902.4|904|903.6|904.4|904.2|902.8|902.4|63760
1626085200000|2021-07-12 10:20:00|903.8|903.4|903.8|903.6|904|903.6|903.2|903|36615
1626085500000|2021-07-12 10:25:00|903.6|903.4|903.8|903.6|904.4|904.2|903.2|903|45013
1626085800000|2021-07-12 10:30:00|904|903.8|904.4|904|904.4|904.2|903.4|903|30283
1626086100000|2021-07-12 10:35:00|904.2|904.2|904|903.8|904.4|904.2|904|903.8|21445
1626086400000|2021-07-12 10:40:00|904.2|904|904|903.8|904.4|904.2|903.6|903.4|55894
1626086700000|2021-07-12 10:45:00|904.2|904|904.6|904.2|904.8|904.6|903.6|903.4|51517
1626087000000|2021-07-12 10:50:00|904.4|904|904.8|904.6|904.8|904.6|904.2|904|27808
1626087300000|2021-07-12 10:55:00|904.6|904.4|904|903.6|905|904.8|903.8|903.6|44042
1626087600000|2021-07-12 11:00:00|904.2|903.8|904.6|904.4|905|904.6|904.2|903.6|23381
1626087900000|2021-07-12 11:05:00|904.8|904.6|905.8|905.4|906|905.6|904.6|904.4|39309
1626088200000|2021-07-12 11:10:00|905.6|905.6|905.8|905.4|906.2|906|905.6|905.4|32405
1626088500000|2021-07-12 11:15:00|906|905.6|905.8|905.4|906|905.8|905.6|905.4|10640
1626088800000|2021-07-12 11:20:00|906|905.6|906.6|906.4|907|906.6|906|905.4|15760
1626089100000|2021-07-12 11:25:00|906.8|906.6|907.4|907|907.6|907.2|906.6|906.6|18290
1626089400000|2021-07-12 11:30:00|907.2|907.2|908|907.8|908|907.8|907.2|907|18533
1626089700000|2021-07-12 11:35:00|908.2|908|909.6|909.2|909.6|909.4|908|907.8|46710
1626090000000|2021-07-12 11:40:00|909.4|909.4|909.8|909.6|910|909.8|909.4|909.4|15031
1626090300000|2021-07-12 11:45:00|909.6|909.4|909.2|909|909.8|909.6|909.2|909|41670
1626090600000|2021-07-12 11:50:00|909.4|909.2|909.8|909.4|910|909.8|909.2|909|44223
1626090900000|2021-07-12 11:55:00|909.6|909.2|910.4|910|910.8|910.4|909.4|909.2|84753
1626091200000|2021-07-12 12:00:00|910.2|909.8|909.2|909|910.4|910.2|909|908.8|71383
1626091500000|2021-07-12 12:05:00|909|908.8|908.6|908.2|909.2|909|908.4|908.2|49596
1626091800000|2021-07-12 12:10:00|908.8|908.4|909|908.6|909.2|909|908.8|908.4|18585
1626092100000|2021-07-12 12:15:00|908.8|908.4|908.6|908.4|908.8|908.6|908.4|908.2|35597
1626092400000|2021-07-12 12:20:00|908.4|908.2|907.8|907.6|908.8|908.6|907.8|907.6|48903
1626092700000|2021-07-12 12:25:00|908|907.8|908.6|908.4|909.2|909|907.8|907.4|38289
1626093000000|2021-07-12 12:30:00|908.8|908.6|910.2|910|910.2|910|908.6|908.4|123202
1626093300000|2021-07-12 12:35:00|910.4|910.2|910.6|910.4|911|910.8|910.2|910|49270
1626093600000|2021-07-12 12:40:00|910.4|910.2|910.8|910.6|911.6|911.2|910.2|910|33484
1626093900000|2021-07-12 12:45:00|910.6|910.4|912.2|912|912.4|912|910.6|910.4|18966
1626094200000|2021-07-12 12:50:00|912|911.8|913.8|913.4|913.8|913.4|912|911.8|36157
1626094500000|2021-07-12 12:55:00|913.6|913.2|914.6|914.2|914.6|914.2|913.4|913.2|48169
1626094800000|2021-07-12 13:00:00|914.4|914.4|914.2|913.8|915|914.8|913.6|913.4|112130
1626095100000|2021-07-12 13:05:00|914|914|914.8|914.4|915|914.6|914|913.8|61511
1626095400000|2021-07-12 13:10:00|914.6|914.2|914.2|913.8|914.8|914.6|914|913.6|43351
1626095700000|2021-07-12 13:15:00|914.4|914|914.6|914.2|914.6|914.4|913.8|913.6|23343
1626096000000|2021-07-12 13:20:00|914.4|914|915|914.6|915.2|915|914.2|913.8|37975
1626096300000|2021-07-12 13:25:00|914.8|914.4|915.2|915|916|915.8|914.6|914.4|60411
1626096600000|2021-07-12 13:30:00|915.4|915.2|915.4|915|915.4|915.2|912.4|912|185269
1626096900000|2021-07-12 13:35:00|915.2|914.8|916.6|916.2|918.6|918.2|915.2|914.8|290265
1626097200000|2021-07-12 13:40:00|916.8|916.4|918.4|918|918.6|918.2|915.2|914.8|110008
1626097500000|2021-07-12 13:45:00|918.6|917.8|919|918.6|919.6|919|917.6|917.2|217992
1626097800000|2021-07-12 13:50:00|919.2|918.8|921.2|920.8|921.4|921|919|918.6|175119
1626098100000|2021-07-12 13:55:00|921|920.6|922|921.6|922|921.8|920.8|920.4|94989
1626098400000|2021-07-12 14:00:00|921.8|921.4|923.8|923.4|923.8|923.6|921.2|921|234193
1626098700000|2021-07-12 14:05:00|924|923.6|922.6|922.2|924.8|924.4|922.6|922.2|354181
1626099000000|2021-07-12 14:10:00|922.8|922.4|921.8|921.4|923.6|923.2|921|920.8|187270
1626099300000|2021-07-12 14:15:00|922|921.6|921.6|921.2|922.4|922.2|920.6|920.4|144565
1626099600000|2021-07-12 14:20:00|921.8|921.4|921.8|921.4|922.4|922|920|919.6|82276
1626099900000|2021-07-12 14:25:00|922|921.6|921.6|921.2|922.4|922|921|920.8|30256
1626100200000|2021-07-12 14:30:00|921.8|921.4|921|920.6|922.6|922.2|920.8|920.6|97547
1626100500000|2021-07-12 14:35:00|921.2|920.8|922.8|922.4|922.8|922.6|921|920.6|115114
1626100800000|2021-07-12 14:40:00|922.6|922.6|922.6|922.2|923|922.8|921.8|921.4|68176
1626101100000|2021-07-12 14:45:00|922.4|922|920.6|920.4|922.6|922.2|920.6|920.2|90964
1626101400000|2021-07-12 14:50:00|920.8|920.6|921|920.6|921.4|921.2|920.2|920|244997
1626101700000|2021-07-12 14:55:00|920.8|920.8|921.4|921.2|921.6|921.4|920.8|920.6|49337
1626102000000|2021-07-12 15:00:00|921.6|921.4|922|921.6|922.4|922|920.8|920.6|114499
1626102300000|2021-07-12 15:05:00|921.8|921.8|922.4|922.2|922.4|922.2|921.6|921.4|74205
1626102600000|2021-07-12 15:10:00|922.2|922|924.8|924.6|924.8|924.6|922|921.8|297506
1626102900000|2021-07-12 15:15:00|925|924.8|926|925.8|926|925.8|924.6|924.4|196459
1626159600000|2021-07-13 07:00:00|928|923.8|925.4|924.8|928|926.4|922.8|922.2|260289
1626159900000|2021-07-13 07:05:00|925.2|924.6|924.2|923.6|925.2|924.6|923|922.4|82854
1626160200000|2021-07-13 07:10:00|924.4|923.8|924.8|924.6|925.6|925.4|923.8|923.2|91606
1626160500000|2021-07-13 07:15:00|925|924.8|924.8|924.6|926.6|926.4|924.4|924|82567
1626160800000|2021-07-13 07:20:00|924.6|924.4|925|924.8|927.4|927|923.6|923.2|65000
1626161100000|2021-07-13 07:25:00|924.8|924.6|925|924.6|925.4|925.2|923.8|923.6|97701
1626161400000|2021-07-13 07:30:00|924.8|924.4|923.2|923|925|924.6|922.6|922.4|101000
1626161700000|2021-07-13 07:35:00|923.4|923.2|925.6|925.4|925.8|925.4|923.4|923.2|88698
1626162000000|2021-07-13 07:40:00|925.4|925.2|925.6|925|926.8|926.6|925.4|925|99469
1626162300000|2021-07-13 07:45:00|925.4|924.8|922.6|922.4|925.4|924.8|922|921.8|65962
1626162600000|2021-07-13 07:50:00|922.8|922.2|923.2|923|923.6|923.2|922.2|922|72119
1626162900000|2021-07-13 07:55:00|923|922.8|922.8|922.4|923.6|923.4|921.8|921.6|62540
1626163200000|2021-07-13 08:00:00|922.6|922.2|921.6|921.2|923|922.8|921.4|921.2|122219
1626163500000|2021-07-13 08:05:00|921.4|921|922.2|921.8|922.2|922|920.2|920|98050
1626163800000|2021-07-13 08:10:00|922|921.6|920.8|920.6|922.2|922|920.8|920.6|23958
1626164100000|2021-07-13 08:15:00|920.6|920.4|921.2|920.8|921.2|921|920.4|920|113295
1626164400000|2021-07-13 08:20:00|921|921|922.2|921.8|922.6|922.4|920.6|920.4|95359
1626164700000|2021-07-13 08:25:00|922|921.6|921|920.6|922.2|922|920.6|920.4|29355
1626165000000|2021-07-13 08:30:00|921.2|920.8|922.4|922|922.6|922.2|921|920.6|70979
1626165300000|2021-07-13 08:35:00|922.6|922.2|923.4|923|924.4|924|922.6|922.2|37608
1626165600000|2021-07-13 08:40:00|923.2|923.2|922.8|922.4|923.8|923.4|922.4|922.2|25874
1626165900000|2021-07-13 08:45:00|923|922.6|922.8|922.6|923|922.8|922.2|922|30468
1626166200000|2021-07-13 08:50:00|922.6|922.4|922.2|921.8|922.8|922.4|921.6|921.4|18950
1626166500000|2021-07-13 08:55:00|922.4|922|921.4|921.2|922.4|922.2|921.2|921|33865
1626166800000|2021-07-13 09:00:00|921.2|921|921|920.8|921.2|921|920.6|920.4|30249
1626167100000|2021-07-13 09:05:00|921.2|921|920.2|920|921.2|921|920.2|920|120582
1626167400000|2021-07-13 09:10:00|920.4|920.2|919.8|919.6|920.8|920.6|919.4|919.2|245857
1626167700000|2021-07-13 09:15:00|920|919.8|920.4|920.2|921.4|921.2|919.4|919.2|66869
1626168000000|2021-07-13 09:20:00|920.2|920|919.6|919.2|920.8|920.6|919.4|919.2|47630
1626168300000|2021-07-13 09:25:00|919.4|919.4|919.8|919.4|920|919.8|919.4|919|25264
1626168600000|2021-07-13 09:30:00|919.6|919.2|918.2|917.8|919.8|919.2|918|917.8|72821
1626168900000|2021-07-13 09:35:00|918|917.6|918|917.6|918.2|918|917|916.6|53611
1626169200000|2021-07-13 09:40:00|917.8|917.8|917.2|917|918.4|918.2|917.2|917|45654
1626169500000|2021-07-13 09:45:00|917.4|917.2|917.4|917|917.4|917.2|916.8|916.4|37850
1626169800000|2021-07-13 09:50:00|917.2|917.2|917.4|917.2|917.8|917.4|916.6|916.4|44179
1626170100000|2021-07-13 09:55:00|917.2|917|917.2|916.8|917.4|917.2|916.8|916.6|21496
1626170400000|2021-07-13 10:00:00|917.4|917|918.4|918.2|919.4|919|917.2|916.8|88244
1626170700000|2021-07-13 10:05:00|918.2|918|918.4|918|918.4|918.2|917.8|917.6|22463
1626171000000|2021-07-13 10:10:00|918.2|918.2|919|918.8|919.2|918.8|918|917.8|98567
1626171300000|2021-07-13 10:15:00|919.2|919|919.8|919.6|920|919.6|918.8|918.6|28761
1626171600000|2021-07-13 10:20:00|920|919.8|920.4|920.2|921.4|921.2|919.8|919.6|57821
1626171900000|2021-07-13 10:25:00|920.6|920.4|920|919.8|920.6|920.4|920|919.8|9969
1626172200000|2021-07-13 10:30:00|919.8|919.6|919|918.8|920|919.8|919|918.6|29808
1626172500000|2021-07-13 10:35:00|919.2|919|920.6|920.2|920.6|920.2|919.2|919|16509
1626172800000|2021-07-13 10:40:00|920.4|920|920.2|919.8|920.8|920.6|920|919.8|28425
1626173100000|2021-07-13 10:45:00|920|919.6|919.2|918.8|920|919.6|919|918.8|9150
1626173400000|2021-07-13 10:50:00|919|918.6|918.6|918.2|919|918.6|917.4|917|31064
1626173700000|2021-07-13 10:55:00|918.4|918|918.6|918.2|918.8|918.6|918|917.8|98183
1626174000000|2021-07-13 11:00:00|918.8|918.4|917.8|917.6|918.8|918.6|917.4|917.2|167964
1626174300000|2021-07-13 11:05:00|918|917.8|919|918.8|919|918.8|917.8|917.4|35671
1626174600000|2021-07-13 11:10:00|919.2|919|920|919.6|920|919.6|919|918.8|37300
1626174900000|2021-07-13 11:15:00|919.8|919.4|920.6|920.4|920.6|920.4|919.2|919|218449
1626175200000|2021-07-13 11:20:00|920.4|920.2|919.6|919.2|920.8|920.6|919.4|919.2|39362
1626175500000|2021-07-13 11:25:00|919.4|919.4|919.2|918.8|919.6|919.4|918.6|918.4|18608
1626175800000|2021-07-13 11:30:00|919.4|919|919.4|919.2|920|919.8|919.4|919|29129
1626176100000|2021-07-13 11:35:00|919.2|919|918.2|918|919.2|919|918.2|918|41188
1626176400000|2021-07-13 11:40:00|918.4|918.2|918.8|918.4|919.2|919|918.4|918|30298
1626176700000|2021-07-13 11:45:00|919|918.6|918.6|918.2|919.2|919|918.4|918.2|60143
1626177000000|2021-07-13 11:50:00|918.8|918.4|919|918.8|919.2|918.8|918.4|918.2|9964
1626177300000|2021-07-13 11:55:00|919.2|919|917.4|917|919.2|919|917.4|917|29071
1626177600000|2021-07-13 12:00:00|917.2|917.2|917|916.8|917.4|917.2|916.8|916.6|15970
1626177900000|2021-07-13 12:05:00|917.2|917|917.6|917.2|917.8|917.6|917.2|917|7028
1626178200000|2021-07-13 12:10:00|917.4|917|918|917.8|918.4|918|917.2|917|21295
1626178500000|2021-07-13 12:15:00|918.2|918|918.2|917.8|918.8|918.4|917.8|917.4|26427
1626178800000|2021-07-13 12:20:00|918.4|918|917.8|917.4|918.4|918.2|917.4|917.2|10719
1626179100000|2021-07-13 12:25:00|918|917.6|919|918.8|919.4|919|918|917.6|39225
1626179400000|2021-07-13 12:30:00|918.8|918.6|924.8|924.4|925.4|925|917.2|916.6|673950
1626179700000|2021-07-13 12:35:00|924.6|924.2|922.2|921.6|924.6|924.6|921.8|921.6|56893
1626180000000|2021-07-13 12:40:00|922|921.4|921.4|921.2|922|921.6|920.6|920|41228
1626180300000|2021-07-13 12:45:00|921.2|921|924.2|924|924.8|924.4|921.2|921|123490
1626180600000|2021-07-13 12:50:00|924.4|923.8|924|923.6|925.4|925.2|923.6|923.2|97537
1626180900000|2021-07-13 12:55:00|924.2|923.8|923.8|923.2|925.6|925.2|923.6|923.2|44242
1626181200000|2021-07-13 13:00:00|923.6|923.4|924|923.8|924.2|923.8|922.8|922.4|40226
1626181500000|2021-07-13 13:05:00|923.8|923.6|924|923.8|924.6|924.2|923.4|923|60531
1626181800000|2021-07-13 13:10:00|923.8|923.6|923.8|923.6|924|923.6|922.6|922.2|22155
1626182100000|2021-07-13 13:15:00|923.6|923.4|923.8|923.4|923.8|923.6|923.4|923|9403
1626182400000|2021-07-13 13:20:00|924|923.6|923.2|922.8|924.4|924|923.2|922.8|75234
1626182700000|2021-07-13 13:25:00|923|923|923.4|923|924|923.6|923|922.8|42546
1626183000000|2021-07-13 13:30:00|923.2|922.8|921.2|920.8|923.8|923.6|921|920.8|218721
1626183300000|2021-07-13 13:35:00|921.4|921|924.4|924.2|924.6|924.2|921.2|920.8|89411
1626183600000|2021-07-13 13:40:00|924.2|924|923.2|922.8|924.4|924.2|923.2|922.8|45419
1626183900000|2021-07-13 13:45:00|923|922.6|922.6|922.2|923|922.8|921.6|921.4|167932
1626184200000|2021-07-13 13:50:00|922.4|922|920.6|920.2|922.4|922|920.4|920|74426
1626184500000|2021-07-13 13:55:00|920.4|920|918.6|918.4|920.4|920|918.2|918|108801
1626184800000|2021-07-13 14:00:00|918.8|918.6|916|915.8|919.2|918.8|916|915.6|122332
1626185100000|2021-07-13 14:05:00|916.2|916|915.6|915.2|916.6|916.4|915|914.6|74229
1626185400000|2021-07-13 14:10:00|915.4|915|915.4|915|916.6|916.2|914.8|914.6|127483
1626185700000|2021-07-13 14:15:00|915.6|915.2|915.6|915.2|915.8|915.6|914.8|914.4|82172
1626186000000|2021-07-13 14:20:00|915.4|915.4|914.4|914|915.6|915.4|914.2|913.8|76500
1626186300000|2021-07-13 14:25:00|914.2|913.8|913.2|913|914.2|914|912.4|912.2|61457
1626186600000|2021-07-13 14:30:00|913.4|913.2|914.4|914|914.4|914.2|913.2|913|49339
1626186900000|2021-07-13 14:35:00|914.2|913.8|912.6|912.2|914.6|914.2|912.2|912|79053
1626187200000|2021-07-13 14:40:00|912.8|912.4|912.2|911.8|913|912.6|912|911.8|299309
1626187500000|2021-07-13 14:45:00|912|911.6|911.4|911.2|912.2|911.8|911.4|911.2|78159
1626187800000|2021-07-13 14:50:00|911.2|911|911.4|911.2|912|911.8|911|910.6|107359
1626188100000|2021-07-13 14:55:00|911.6|911.4|910.6|910.4|912.2|911.8|910.6|910.2|156150
1626188400000|2021-07-13 15:00:00|910.4|910.2|909|908.6|910.4|910.2|908.8|908.6|231796
1626188700000|2021-07-13 15:05:00|908.8|908.8|909.8|909.6|910|909.8|908.6|908.4|169954
1626189000000|2021-07-13 15:10:00|909.6|909.4|909.4|909.2|910.2|910|909.2|909|198738
1626189300000|2021-07-13 15:15:00|909.2|909|910.6|910.2|910.6|910.2|909.2|909|145774
1626246000000|2021-07-14 07:00:00|912.8|906|907.4|907.2|912.8|909|906.4|905.6|308061
1626246300000|2021-07-14 07:05:00|907.2|906.8|912.2|911.8|912.6|911.8|907.2|906.4|176042
1626246600000|2021-07-14 07:10:00|912|911.6|912.8|912.6|913.8|913.2|910.2|909.8|134871
1626246900000|2021-07-14 07:15:00|912.6|912.4|915.8|915.2|915.8|915.2|910.2|909.8|97853
1626247200000|2021-07-14 07:20:00|916|915.4|917.4|917|918|917.8|915.6|915.4|198175
1626247500000|2021-07-14 07:25:00|917.2|916.8|917.8|917.4|917.8|917.4|915.4|915|80710
1626247800000|2021-07-14 07:30:00|917.6|917.2|917.6|917.2|917.8|917.4|915.6|915.2|99517
1626248100000|2021-07-14 07:35:00|917.4|917.4|917|916.6|917.8|917.6|915.8|915.4|154972
1626248400000|2021-07-14 07:40:00|916.8|916.4|913.8|913.2|916.8|916.4|913.8|913.2|106940
1626248700000|2021-07-14 07:45:00|913.6|913.4|913.8|913.4|914.2|913.8|912.2|912|147943
1626249000000|2021-07-14 07:50:00|913.6|913.2|910|909.8|913.6|913.2|910|909.6|145272
1626249300000|2021-07-14 07:55:00|910.2|910|910.8|910.4|910.8|910.4|909|908.6|82428
1626249600000|2021-07-14 08:00:00|910.6|910.6|909.2|909|911.6|911|909|908.6|75183
1626249900000|2021-07-14 08:05:00|909|908.8|908.6|908.2|909.2|908.8|907.8|907.4|103993
1626250200000|2021-07-14 08:10:00|909|908.4|906.6|906.2|909|908.8|906.2|905.8|97801
1626250500000|2021-07-14 08:15:00|906.4|906.8|909.6|909.2|909.6|909.2|906.4|906.2|50935
1626250800000|2021-07-14 08:20:00|909.4|909|909.8|909.4|910|909.6|908.2|907.8|23286
1626251100000|2021-07-14 08:25:00|909.6|909.6|909.6|909.2|910.6|910.4|909.4|909.2|23136
1626251400000|2021-07-14 08:30:00|909.4|909.4|909|908.6|909.8|909.4|908.6|908.4|32238
1626251700000|2021-07-14 08:35:00|908.8|908.4|909.6|909.4|910.2|910|908.8|908.4|51016
1626252000000|2021-07-14 08:40:00|909.4|909.2|910|909.8|911|910.6|909.4|909.2|37731
1626252300000|2021-07-14 08:45:00|909.8|909.6|908.6|908.2|910.2|910|908.6|908.2|27854
1626252600000|2021-07-14 08:50:00|908.8|908.4|908|907.6|909|908.6|907.6|907.4|40645
1626252900000|2021-07-14 08:55:00|907.8|907.4|905.8|905.6|908|907.6|905.6|905.4|70826
1626253200000|2021-07-14 09:00:00|906|905.4|906.6|906.2|907|906.8|905.8|905.4|59247
1626253500000|2021-07-14 09:05:00|906.4|906|908.2|907.8|908.2|907.8|906.2|905.8|53472
1626253800000|2021-07-14 09:10:00|908|907.6|908.4|908|908.6|908.2|907.6|907.2|32681
1626254100000|2021-07-14 09:15:00|908.6|908.2|908.8|908.6|909.4|909|908.4|908.2|37131
1626254400000|2021-07-14 09:20:00|908.6|908.4|907.6|907.4|908.8|908.6|907.6|907.4|52304
1626254700000|2021-07-14 09:25:00|907.8|907.6|909.4|909.2|909.6|909.2|907.8|907.6|27028
1626255000000|2021-07-14 09:30:00|909.6|909.4|910.4|910.2|911.2|910.8|909.2|909|38605
1626255300000|2021-07-14 09:35:00|910.2|910|908.8|908.4|910.2|910|908.4|908.2|51249
1626255600000|2021-07-14 09:40:00|909|908.6|908.6|908.4|909.4|909.2|908.6|908.2|71171
1626255900000|2021-07-14 09:45:00|908.8|908.6|909|908.6|909.6|909.4|908.8|908.4|23378
1626256200000|2021-07-14 09:50:00|908.8|908.4|907.6|907.4|909.4|909|907.6|907.2|55184
1626256500000|2021-07-14 09:55:00|907.4|907.2|906.8|906.4|908|907.6|906.6|906.2|74806
1626256800000|2021-07-14 10:00:00|906.6|906.2|907.2|906.8|907.4|907|906.2|906|83767
1626257100000|2021-07-14 10:05:00|907|907|907.4|907.2|908.4|908|907|906.8|32131
1626257400000|2021-07-14 10:10:00|907.6|907.4|905.6|905.4|907.6|907.4|905.6|905.4|133010
1626257700000|2021-07-14 10:15:00|905.8|905.6|905.8|905.6|906.2|905.8|905.2|905|113909
1626258000000|2021-07-14 10:20:00|905.6|905.4|906|905.8|906.2|906|905.4|905|25758
1626258300000|2021-07-14 10:25:00|905.8|905.6|904.8|904.4|905.8|905.6|904.4|904.2|129405
1626258600000|2021-07-14 10:30:00|904.6|904.6|906.2|905.8|906.2|905.8|904.6|904.6|86350
1626258900000|2021-07-14 10:35:00|906.4|906|905.8|905.4|906.6|906.2|905.8|905.4|29356
1626259200000|2021-07-14 10:40:00|906|905.6|905.2|905|906|905.8|905.2|905|65251
1626259500000|2021-07-14 10:45:00|905|904.8|905.6|905.2|905.8|905.6|904.6|904.4|217872
1626259800000|2021-07-14 10:50:00|905.4|905.4|905|904.8|905.8|905.4|905|904.8|23675
1626260100000|2021-07-14 10:55:00|905.2|905|905|904.8|905.2|905|904.6|904.2|24516
1626260400000|2021-07-14 11:00:00|905.2|905|905.4|905.2|905.8|905.6|905|904.8|32617
1626260700000|2021-07-14 11:05:00|905.2|905|905.8|905.6|906.2|906|905.2|905|86460
1626261000000|2021-07-14 11:10:00|905.6|905.4|904.8|904.6|905.6|905.4|904.8|904.6|89850
1626261300000|2021-07-14 11:15:00|905|904.8|905.4|905.2|905.8|905.6|904.8|904.6|56225
1626261600000|2021-07-14 11:20:00|905.2|905|905.8|905.4|905.8|905.4|904.6|904.4|44548
1626261900000|2021-07-14 11:25:00|905.6|905.6|905.4|905.2|905.8|905.6|905.2|905|21558
1626262200000|2021-07-14 11:30:00|905.6|905.4|904.8|904.6|906|905.6|904.6|904.4|43780
1626262500000|2021-07-14 11:35:00|905|904.8|904.4|904.2|905.2|905|904.2|904|25193
1626262800000|2021-07-14 11:40:00|904.2|904|904.4|904.2|904.8|904.4|904.2|904|16130
1626263100000|2021-07-14 11:45:00|904.2|904|904.4|904|904.6|904.4|904|903.8|76823
1626263400000|2021-07-14 11:50:00|904.2|904.2|904.4|904.2|904.4|904.2|904.2|904.2|11448
1626263700000|2021-07-14 11:55:00|904.6|904.4|905.4|905.2|905.4|905.2|904.4|904.2|36005
1626264000000|2021-07-14 12:00:00|905.6|905|905.8|905.6|906|905.8|905|904.6|43832
1626264300000|2021-07-14 12:05:00|906|905.8|904.8|904.4|906|905.8|904.6|904.4|24582
1626264600000|2021-07-14 12:10:00|904.6|904.6|904.6|904.4|904.8|904.6|904.4|904.2|34926
1626264900000|2021-07-14 12:15:00|904.8|904.6|905.4|905|905.4|905|904.6|904.4|63747
1626265200000|2021-07-14 12:20:00|905.2|905.2|905.6|905.4|906|905.6|905|904.8|34067
1626265500000|2021-07-14 12:25:00|905.4|905.2|905|904.8|905.6|905.4|905|904.8|15145
1626265800000|2021-07-14 12:30:00|904.8|904.6|905.6|905.2|906|905.8|904.6|904.4|53897
1626266100000|2021-07-14 12:35:00|905.8|905.4|906|905.8|906.4|906|905.4|905|91688
1626266400000|2021-07-14 12:40:00|906.2|906|906.2|905.8|906.4|906.2|905.8|905.6|61959
1626266700000|2021-07-14 12:45:00|906.4|906|906.8|906.6|907|906.8|906.2|906|64342
1626267000000|2021-07-14 12:50:00|906.6|906.4|905.8|905.6|907|906.8|905.4|905|45047
1626267300000|2021-07-14 12:55:00|905.6|905.4|904.8|904.6|905.8|905.6|904.8|904.6|62114
1626267600000|2021-07-14 13:00:00|904.6|904.4|903.6|903.4|904.6|904.4|903.6|903.4|64576
1626267900000|2021-07-14 13:05:00|903.8|903.6|904|903.8|904.2|904|903.6|903.4|52620
1626268200000|2021-07-14 13:10:00|904.2|904|904.8|904.4|904.8|904.4|904|903.8|33580
1626268500000|2021-07-14 13:15:00|904.6|904.6|905.6|905.2|905.8|905.4|904.4|904.2|51068
1626268800000|2021-07-14 13:20:00|905.8|905.4|906.6|906.4|906.8|906.6|905.4|905.2|32009
1626269100000|2021-07-14 13:25:00|906.8|906.6|906.6|906.4|907.4|907|906.2|906|59044
1626269400000|2021-07-14 13:30:00|906.4|906.2|909.6|909.4|909.6|909.4|906.4|906.2|470186
1626269700000|2021-07-14 13:35:00|909.8|909.6|912.2|911.8|913.2|912.8|909.8|909.6|294897
1626270000000|2021-07-14 13:40:00|912.4|912|909.6|909.4|913.4|913.2|909.6|909.2|137140
1626270300000|2021-07-14 13:45:00|909.8|909.6|908.6|908.2|910|909.8|907.6|907.2|155871
1626270600000|2021-07-14 13:50:00|908.4|908.4|906.6|906.2|909|908.8|906.2|906|156267
1626270900000|2021-07-14 13:55:00|906.8|906.4|906.2|906|907.4|907.2|906|905.8|87158
1626271200000|2021-07-14 14:00:00|906.4|906.2|905.6|905.2|907|906.8|905.2|905|135682
1626271500000|2021-07-14 14:05:00|905.4|905.4|905.2|905|906.4|906.2|905.2|905|76908
1626271800000|2021-07-14 14:10:00|905|904.8|906|905.8|906.6|906.4|905|904.8|80347
1626272100000|2021-07-14 14:15:00|906.2|906|907.6|907.2|908.4|908|906.2|906|97926
1626272400000|2021-07-14 14:20:00|907.4|907.4|908.6|908.4|908.8|908.6|907|906.8|48259
1626272700000|2021-07-14 14:25:00|908.8|908.6|905.8|905.6|909.2|909|905.8|905.4|104928
1626273000000|2021-07-14 14:30:00|906|905.4|904.2|904|906.2|906|904.2|904|146421
1626273300000|2021-07-14 14:35:00|904.4|904.2|905.2|904.8|905.2|905|904.2|904|196959
1626273600000|2021-07-14 14:40:00|905.4|905|905.2|905|905.4|905.2|904.8|904.6|66573
1626273900000|2021-07-14 14:45:00|905|904.8|905|904.6|905.4|905.2|903.8|903.6|198948
1626274200000|2021-07-14 14:50:00|904.8|904.8|903.8|903.6|905|904.8|903.8|903.6|92067
1626274500000|2021-07-14 14:55:00|903.6|903.4|903.4|903.2|904.2|904|903.4|903.2|102206
1626274800000|2021-07-14 15:00:00|903.6|903.4|902.4|902.2|903.8|903.4|902.2|902|174009
1626275100000|2021-07-14 15:05:00|902.2|902|902|901.8|902.8|902.6|901.8|901.4|171542
1626275400000|2021-07-14 15:10:00|901.8|901.6|902.2|902|902.4|902.2|901.4|901.2|131568
1626275700000|2021-07-14 15:15:00|902|901.8|902.8|902.6|903|902.6|902|901.8|114528
1626332400000|2021-07-15 07:00:00|905.2|900.2|899|898.6|905.2|902.8|898.6|897.4|929326
1626332700000|2021-07-15 07:05:00|898.8|898.4|892.2|891.6|899|898.6|892|891.2|480839
1626333000000|2021-07-15 07:10:00|892|891.8|896|895.6|897.2|896.8|892|891.4|98257
1626333300000|2021-07-15 07:15:00|895.8|895.4|895.8|895.4|896.8|896.4|893.6|893.2|185168
1626333600000|2021-07-15 07:20:00|896|895.6|895|894.6|898.6|898.2|895|894.6|155409
1626333900000|2021-07-15 07:25:00|895.2|894.8|894.8|894.4|895.6|895.2|894|893.6|139613
1626334200000|2021-07-15 07:30:00|894.6|894.2|896|895.8|896.2|896|893.8|893.4|214729
1626334500000|2021-07-15 07:35:00|896.2|895.6|897.4|897|897.4|897.2|895.8|895.6|87742
1626334800000|2021-07-15 07:40:00|897.2|897.2|896.2|896|897.4|897.2|895.8|895.6|62494
1626335100000|2021-07-15 07:45:00|896|895.8|897|896.6|898.4|898.2|895.2|895|125259
1626335400000|2021-07-15 07:50:00|896.8|896.4|896|895.6|897.2|896.8|895.2|895|75344
1626335700000|2021-07-15 07:55:00|895.8|895.4|894.6|894.2|895.8|895.6|893.8|893.6|165003
1626336000000|2021-07-15 08:00:00|894.8|894.4|896.6|896.4|896.6|896.4|893.8|893.6|115345
1626336300000|2021-07-15 08:05:00|896.4|896.2|897.2|896.6|898|897.6|895.8|895.6|87189
1626336600000|2021-07-15 08:10:00|897|896.8|898.6|898.2|899|898.6|897|896.6|77683
1626336900000|2021-07-15 08:15:00|898.8|898.4|900|899.8|900|899.8|898.8|898.2|74452
1626337200000|2021-07-15 08:20:00|900.2|899.6|900|899.8|900.4|900.2|899.2|899|107172
1626337500000|2021-07-15 08:25:00|900.2|900|899.8|899.4|900.6|900.4|899.2|899|89407
1626337800000|2021-07-15 08:30:00|899.6|899.6|899.4|899.2|899.6|899.6|899.2|899|51600
1626338100000|2021-07-15 08:35:00|899.6|899.4|900|899.8|901.2|900.8|899.2|899|128533
1626338400000|2021-07-15 08:40:00|899.8|899.6|900.2|899.8|900.4|900|898.8|898.4|88530
1626338700000|2021-07-15 08:45:00|900|899.6|899|898.8|900.2|899.6|898.6|898.2|51642
1626339000000|2021-07-15 08:50:00|898.8|898.6|898.8|898.6|899|898.8|898|897.8|21949
1626339300000|2021-07-15 08:55:00|899|898.8|899.8|899.4|900|899.6|899|898.6|45954
1626339600000|2021-07-15 09:00:00|900|899.6|900|899.8|900|899.8|899.2|899|74265
1626339900000|2021-07-15 09:05:00|899.8|899.6|899.6|899.2|900|899.8|899.4|899|75786
1626340200000|2021-07-15 09:10:00|899.4|899.4|899.4|899.2|899.8|899.4|898.4|898.2|65474
1626340500000|2021-07-15 09:15:00|899.2|899|899.4|899|899.8|899.4|898.6|898.4|60180
1626340800000|2021-07-15 09:20:00|899.6|899.2|898.8|898.6|900.2|900|898.4|898.2|109195
1626341100000|2021-07-15 09:25:00|899|898.8|899.4|899.2|899.4|899.2|898.6|898.2|27032
1626341400000|2021-07-15 09:30:00|899.2|899|900.2|900|900.4|900.2|899|898.6|40384
1626341700000|2021-07-15 09:35:00|900|899.8|899.8|899.4|900.4|900.2|899.6|899.2|43911
1626342000000|2021-07-15 09:40:00|899.6|899.2|898.8|898.4|899.6|899.4|898.2|898|29975
1626342300000|2021-07-15 09:45:00|898.6|898.2|899.4|899|899.6|899.2|898.4|898.2|41728
1626342600000|2021-07-15 09:50:00|899.2|898.8|898.8|898.4|899.4|899|898.4|898.2|40420
1626342900000|2021-07-15 09:55:00|898.6|898.6|898.8|898.4|899.4|899|898.4|898.2|36421
1626343200000|2021-07-15 10:00:00|899|898.6|899.6|899.2|900.8|900.4|899|898.6|67873
1626343500000|2021-07-15 10:05:00|899.4|899|900.2|899.8|900.4|900|899.2|899|37168
1626343800000|2021-07-15 10:10:00|900.4|900|897.2|897|900.6|900.2|897.2|897|46848
1626344100000|2021-07-15 10:15:00|897|896.8|897.2|897|897.4|897|895.8|895.6|115791
1626344400000|2021-07-15 10:20:00|897|896.8|897.8|897.4|897.8|897.4|896.6|896.2|15149
1626344700000|2021-07-15 10:25:00|897.6|897.2|896.2|895.8|897.6|897.4|896|895.6|42718
1626345000000|2021-07-15 10:30:00|896|895.6|894.8|894.4|896.2|896|894.8|894.4|113075
1626345300000|2021-07-15 10:35:00|895|894.6|896.2|895.8|896.2|896|895|894.6|46350
1626345600000|2021-07-15 10:40:00|896|896|896.6|896.2|896.6|896.2|895.4|895.2|21830
1626345900000|2021-07-15 10:45:00|896.8|896.4|897|896.6|897.6|897.4|896.6|896.2|10867
1626346200000|2021-07-15 10:50:00|897.2|896.8|896.8|896.6|897.8|897.4|896.6|896.4|39547
1626346500000|2021-07-15 10:55:00|896.6|896.4|896.6|896.4|897.4|897.2|896.4|896|33684
1626346800000|2021-07-15 11:00:00|896.4|896.2|896.2|895.8|896.6|896.4|895.4|895.2|203193
1626347100000|2021-07-15 11:05:00|896|896|896.6|896.4|896.6|896.4|895.6|895.2|104230
1626347400000|2021-07-15 11:10:00|896.8|896.2|896|895.6|896.8|896.4|895.6|895.2|18394
1626347700000|2021-07-15 11:15:00|895.8|895.4|895.4|895|896.2|895.8|895.2|894.8|147782
1626348000000|2021-07-15 11:20:00|895.2|894.8|893.2|893|895.4|894.8|893.2|893|65000
1626348300000|2021-07-15 11:25:00|893|892.8|893|892.6|893.6|893.4|892.6|892.4|110079
1626348600000|2021-07-15 11:30:00|893.2|892.8|892.6|892.4|893.4|893.2|892.4|892.2|172552
1626348900000|2021-07-15 11:35:00|892.8|892.2|892.8|892.4|894.2|893.8|892.2|892|137601
1626349200000|2021-07-15 11:40:00|893|892.6|894.2|893.8|894.6|894.2|893|892.6|16795
1626349500000|2021-07-15 11:45:00|894.4|894|897.4|897|897.4|897|894.2|894|179410
1626349800000|2021-07-15 11:50:00|897.6|897.2|897.2|896.8|897.8|897.6|896.8|896.6|44062
1626350100000|2021-07-15 11:55:00|897.4|897|896.8|896.6|897.8|897.4|896.8|896.6|66754
1626350400000|2021-07-15 12:00:00|897|896.8|897|896.6|897.4|897|896.8|896.6|59091
1626350700000|2021-07-15 12:05:00|897.2|896.8|896|895.6|897.6|897.4|896|895.6|17350
1626351000000|2021-07-15 12:10:00|895.8|895.4|897|896.6|897|896.8|895.8|895.4|16358
1626351300000|2021-07-15 12:15:00|896.8|896.8|897|896.6|897.8|897.6|896.8|896.4|112969
1626351600000|2021-07-15 12:20:00|896.8|896.4|897|896.6|897|896.8|896.6|896.2|21490
1626351900000|2021-07-15 12:25:00|897.2|896.8|896.4|896.2|897.4|897.2|896.4|896|23187
1626352200000|2021-07-15 12:30:00|896.6|896.4|897.8|897.6|897.8|897.6|896.4|896.2|49468
1626352500000|2021-07-15 12:35:00|897.6|897.4|896.6|896.4|897.8|897.4|896.4|896.2|39629
1626352800000|2021-07-15 12:40:00|896.8|896.6|896|895.8|897.6|897.2|896|895.8|30359
1626353100000|2021-07-15 12:45:00|895.8|895.6|895.6|895.2|896.6|896.2|895.4|895.2|29099
1626353400000|2021-07-15 12:50:00|895.4|895|895.6|895.4|896.6|896.2|895.4|895|46197
1626353700000|2021-07-15 12:55:00|895.4|895.2|895.2|895|895.4|895.2|895|894.8|46068
1626354000000|2021-07-15 13:00:00|895|894.8|894|893.6|895.2|895|894|893.6|52459
1626354300000|2021-07-15 13:05:00|894.2|893.8|894|893.6|894.8|894.4|893.8|893.6|28997
1626354600000|2021-07-15 13:10:00|894.2|893.8|894.8|894.6|895|894.6|894.2|893.6|13949
1626354900000|2021-07-15 13:15:00|894.6|894.4|895|894.8|895|894.8|894.4|894|19839
1626355200000|2021-07-15 13:20:00|895.2|895|894.8|894.6|895.8|895.6|894.8|894.6|64967
1626355500000|2021-07-15 13:25:00|895|894.8|894.6|894.2|895.4|895|894|893.8|96175
1626355800000|2021-07-15 13:30:00|894.4|894|895.8|895.4|897.6|897.4|893.2|893|414261
1626356100000|2021-07-15 13:35:00|895.6|895.2|897|896.8|898|897.6|895.6|895.2|94310
1626356400000|2021-07-15 13:40:00|896.8|896.6|895.6|895.2|897.4|897.2|895.4|895.2|99363
1626356700000|2021-07-15 13:45:00|895.8|895.4|897|896.6|898.6|898.4|895.8|895.4|65094
1626357000000|2021-07-15 13:50:00|897.2|896.8|896.8|896.6|898.4|898|896.4|896.2|96038
1626357300000|2021-07-15 13:55:00|897|896.8|898.6|898.2|898.8|898.6|896.6|896.4|90857
1626357600000|2021-07-15 14:00:00|898.8|898.4|899.6|899.4|900.4|900.2|898.8|898.2|118426
1626357900000|2021-07-15 14:05:00|899.8|899.6|899.4|899.2|900.4|900.2|899|898.8|80354
1626358200000|2021-07-15 14:10:00|899.6|899|900.2|900|901|900.8|899.6|899|40178
1626358500000|2021-07-15 14:15:00|900.4|900.2|899.4|899.2|900.6|900.4|899.4|899|55510
1626358800000|2021-07-15 14:20:00|899.2|899|901.2|900.8|901.4|901|898.6|898.4|97462
1626359100000|2021-07-15 14:25:00|901.4|901|901.6|901.4|902|901.8|900.4|900|66108
1626359400000|2021-07-15 14:30:00|901.4|901.2|901.4|901.2|901.8|901.4|901|900.8|72101
1626359700000|2021-07-15 14:35:00|901.6|901.4|902.6|902.2|902.6|902.4|901|900.6|78730
1626360000000|2021-07-15 14:40:00|902.4|902|902.2|902|902.8|902.6|901.4|901|72262
1626360300000|2021-07-15 14:45:00|902|901.8|904.2|903.8|904.4|904.2|902|901.6|152343
1626360600000|2021-07-15 14:50:00|904|903.6|906.4|906|906.4|906|903.6|903.4|234323
1626360900000|2021-07-15 14:55:00|906.2|906.2|906.6|906.4|907.2|906.8|905.6|905.4|124157
1626361200000|2021-07-15 15:00:00|906.4|906.2|904.6|904.4|907.4|907.2|904.4|904.2|199309
1626361500000|2021-07-15 15:05:00|904.4|904.2|904.8|904.4|905.4|905|904.2|904|114811
1626361800000|2021-07-15 15:10:00|904.6|904.2|905.2|904.8|905.6|905.2|903.8|903.6|78324
1626362100000|2021-07-15 15:15:00|905|905|906.2|905.8|906.2|905.8|904.6|904.4|68049
1626418800000|2021-07-16 07:00:00|907.8|880|907.8|907.4|909.8|909.2|906.2|880|469026
1626419100000|2021-07-16 07:05:00|907.6|907.2|911.4|911|912.4|912|907.6|907.2|254635
1626419400000|2021-07-16 07:10:00|911.2|910.8|909.6|909.2|911.2|910.8|908.4|907.8|88187
1626419700000|2021-07-16 07:15:00|909.4|909|906.8|906.6|909.6|909.4|906.8|906.6|66917
1626420000000|2021-07-16 07:20:00|907|906.8|906.8|906.4|909.2|908.8|906.8|906.4|79752
1626420300000|2021-07-16 07:25:00|906.6|906.2|905|904.8|908|907.6|905|904.8|116997
1626420600000|2021-07-16 07:30:00|904.8|904.6|906.2|906|906.8|906.4|903.8|903.4|74860
1626420900000|2021-07-16 07:35:00|906|905.8|905.4|905|906.2|905.8|903.4|903.2|84797
1626421200000|2021-07-16 07:40:00|905.6|905.2|905.6|905.4|907|906.6|905.2|904.8|34729
1626421500000|2021-07-16 07:45:00|905.8|905.6|902.6|902.4|906.2|905.8|902.6|902.4|107731
1626421800000|2021-07-16 07:50:00|902.8|902.2|903.4|903|904|903.8|902|901.6|111929
1626422100000|2021-07-16 07:55:00|903.6|903.2|903.8|903.4|904.4|904.2|903.2|903|158290
1626422400000|2021-07-16 08:00:00|904|903.6|905.2|904.8|905.4|905.2|903.2|903|192999
1626422700000|2021-07-16 08:05:00|905.4|905|904.6|904.4|906|905.6|904.2|903.8|25678
1626423000000|2021-07-16 08:10:00|904.8|904.6|906|905.6|906.6|906.2|904.8|904.6|20087
1626423300000|2021-07-16 08:15:00|906.2|905.8|907|906.8|907.6|907.4|906|905.6|28311
1626423600000|2021-07-16 08:20:00|907.2|907|907|906.6|907.4|907.2|906.6|906.4|50630
1626423900000|2021-07-16 08:25:00|907.2|906.8|908.4|908|909|908.6|906.8|906.6|42298
1626424200000|2021-07-16 08:30:00|908.2|908.2|909.6|909.2|909.6|909.4|907.4|907.2|82015
1626424500000|2021-07-16 08:35:00|909.4|909.4|911.8|911.4|912.2|912|909.4|909.2|104503
1626424800000|2021-07-16 08:40:00|911.6|911.2|913.2|912.8|914.2|913.8|911.6|911.2|165480
1626425100000|2021-07-16 08:45:00|913.4|913|914|913.6|914.6|914.2|913|912.6|135893
1626425400000|2021-07-16 08:50:00|914.2|913.8|914.8|914.6|915.2|915|914|913.6|104382
1626425700000|2021-07-16 08:55:00|914.6|914.4|914.8|914.6|914.8|914.6|914.2|914|50620
1626426000000|2021-07-16 09:00:00|914.6|914.4|913.2|912.8|914.8|914.4|912.6|912.4|63367
1626426300000|2021-07-16 09:05:00|913.4|913|915|914.6|915|914.8|913|912.8|57569
1626426600000|2021-07-16 09:10:00|914.8|914.4|914.8|914.6|915.2|915|914.4|914.2|64684
1626426900000|2021-07-16 09:15:00|915|914.8|913|912.6|915.4|915|912.6|912.2|96908
1626427200000|2021-07-16 09:20:00|913.2|912.8|914.4|914.2|914.6|914.4|913.2|912.6|52431
1626427500000|2021-07-16 09:25:00|914.2|914|913|912.8|914.2|914|912.6|912.4|41857
1626427800000|2021-07-16 09:30:00|913.2|912.6|913.2|912.8|913.6|913.2|912.6|912.4|53152
1626428100000|2021-07-16 09:35:00|913|913|914.6|914.4|914.8|914.6|913|913|64629
1626428400000|2021-07-16 09:40:00|914.8|914.6|915.4|915.2|916|915.6|914.6|914.6|67411
1626428700000|2021-07-16 09:45:00|915.2|915|914.2|914|915.2|915|913.2|912.8|58165
1626429000000|2021-07-16 09:50:00|914.4|914.2|914|913.8|914.8|914.4|913.8|913.6|42859
1626429300000|2021-07-16 09:55:00|913.8|913.6|913.8|913.4|914|913.6|913|912.8|38977
1626429600000|2021-07-16 10:00:00|913.6|913.2|914|913.6|914|913.8|913.2|913|22065
1626429900000|2021-07-16 10:05:00|913.8|913.4|910.8|910.6|914|913.4|910.8|910.4|21062
1626430200000|2021-07-16 10:10:00|910.6|910.4|910.4|910|910.8|910.6|909.6|909.2|41007
1626430500000|2021-07-16 10:15:00|910.6|910.2|909.8|909.4|911|910.6|909.6|909.4|42759
1626430800000|2021-07-16 10:20:00|909.6|909.2|908.6|908.2|909.8|909.6|908.2|908|88996
1626431100000|2021-07-16 10:25:00|908.8|908.4|910|909.6|910.4|910|908.4|908|62582
1626431400000|2021-07-16 10:30:00|909.8|909.4|910.4|910|910.8|910.4|909.6|909.4|25158
1626431700000|2021-07-16 10:35:00|910.2|910.2|908.6|908.2|910.4|910.2|907.8|907.6|48458
1626432000000|2021-07-16 10:40:00|908.8|908.4|909.4|909|909.4|909|908.2|908|21842
1626432300000|2021-07-16 10:45:00|909.2|908.8|908.8|908.4|909.4|909|908.2|907.8|33158
1626432600000|2021-07-16 10:50:00|908.6|908.6|908.4|908|909.2|909|908.2|908|17052
1626432900000|2021-07-16 10:55:00|908.2|908.2|907.8|907.4|908.8|908.4|907.2|907|66608
1626433200000|2021-07-16 11:00:00|908|907.6|907.8|907.4|908.4|908.2|907.6|907.4|25565
1626433500000|2021-07-16 11:05:00|907.6|907.6|908.2|907.8|908.6|908.4|907.6|907.4|9513
1626433800000|2021-07-16 11:10:00|908.4|908|907.8|907.4|909.2|908.8|907.6|907.4|15053
1626434100000|2021-07-16 11:15:00|908|907.6|908.6|908.4|909.2|908.8|907.8|907.6|21373
1626434400000|2021-07-16 11:20:00|908.4|908.2|908.4|908|908.6|908.4|908.2|908|14803
1626434700000|2021-07-16 11:25:00|908.6|908.2|908|907.6|908.8|908.4|908|907.6|13827
1626435000000|2021-07-16 11:30:00|907.8|907.4|906.6|906.2|908|907.4|906.6|906.2|23558
1626435300000|2021-07-16 11:35:00|906.8|906.4|906|905.6|907|906.8|905.6|905.4|16433
1626435600000|2021-07-16 11:40:00|905.8|905.4|905.6|905.4|906.4|906.2|905.6|905.4|29163
1626435900000|2021-07-16 11:45:00|905.4|905.2|906.6|906.4|906.6|906.4|905|904.6|66453
1626436200000|2021-07-16 11:50:00|906.4|906.2|905.8|905.6|906.8|906.6|905.6|905.4|18884
1626436500000|2021-07-16 11:55:00|905.6|905.4|904.6|904.2|905.6|905.4|904.6|904.2|17160
1626436800000|2021-07-16 12:00:00|904.4|904.4|906|905.6|906|905.8|904.4|904.2|49642
1626437100000|2021-07-16 12:05:00|905.8|905.8|905.8|905.4|906|905.8|905.4|905.2|22229
1626437400000|2021-07-16 12:10:00|906|905.6|906.8|906.4|906.8|906.4|906|905.6|12374
1626437700000|2021-07-16 12:15:00|906.6|906.2|906.4|906|906.8|906.4|906.2|906|13165
1626438000000|2021-07-16 12:20:00|906.2|906.2|905|904.8|906.4|906.2|905|904.8|24915
1626438300000|2021-07-16 12:25:00|905.2|905|905.4|905|905.4|905.2|904.8|904.6|32975
1626438600000|2021-07-16 12:30:00|905.6|905.2|904.4|904.2|906.2|905.8|904.4|904.2|18648
1626438900000|2021-07-16 12:35:00|904.6|904.4|905.2|905|905.6|905.4|904.4|904|12369
1626439200000|2021-07-16 12:40:00|905.4|905.2|904.8|904.6|905.8|905.6|904.8|904.6|73630
1626439500000|2021-07-16 12:45:00|905|904.8|905|904.6|905.4|905|904.8|904.6|39369
1626439800000|2021-07-16 12:50:00|905.2|904.8|906.4|906|906.6|906.4|905.2|904.6|21500
1626440100000|2021-07-16 12:55:00|906.6|906.2|907|906.8|907.6|907.2|906.6|906.2|64814
1626440400000|2021-07-16 13:00:00|907.2|907|906.6|906.4|907.8|907.4|906.6|906.4|28045
1626440700000|2021-07-16 13:05:00|906.4|906.2|906|905.6|906.6|906.4|905.8|905.6|20446
1626441000000|2021-07-16 13:10:00|905.8|905.8|906.8|906.4|906.8|906.6|905.6|905.2|24270
1626441300000|2021-07-16 13:15:00|907|906.6|907|906.6|907.2|907|906.6|906.4|13651
1626441600000|2021-07-16 13:20:00|906.8|906.8|905.8|905.6|907|906.8|905.8|905.4|22636
1626441900000|2021-07-16 13:25:00|906|905.8|906.2|906|907|906.8|905.8|905.6|33498
1626442200000|2021-07-16 13:30:00|906.4|906.2|904|903.8|907|906.8|903.6|903.4|212036
1626442500000|2021-07-16 13:35:00|903.8|903.6|903.2|902.8|904.2|904|902.4|902|104967
1626442800000|2021-07-16 13:40:00|903|902.6|902.2|901.8|903.2|902.8|901.8|901.4|139635
1626443100000|2021-07-16 13:45:00|902|902|901.6|901.4|902.8|902.6|900.4|900.2|90750
1626443400000|2021-07-16 13:50:00|901.4|901.2|901.8|901.4|902.4|902|901|900.6|137505
1626443700000|2021-07-16 13:55:00|902|901.6|902.8|902.4|902.8|902.4|900.8|900.6|82796
1626444000000|2021-07-16 14:00:00|902.6|902.2|900.4|900|903|902.8|900|899.6|188196
1626444300000|2021-07-16 14:05:00|900.6|900.2|899.6|899.2|901.4|901|899.6|899.2|56903
1626444600000|2021-07-16 14:10:00|899.8|899.4|899|898.6|900.2|900|898.6|898.4|96608
1626444900000|2021-07-16 14:15:00|898.8|898.8|899.6|899.2|899.8|899.4|898.4|898.2|112983
1626445200000|2021-07-16 14:20:00|899.4|899.4|896.4|896|900.2|900|896.2|896|136068
1626445500000|2021-07-16 14:25:00|896.2|896.2|896.8|896.4|898|897.6|895.2|895|157434
1626445800000|2021-07-16 14:30:00|896.6|896.6|898|897.8|898.4|898.2|896.6|896.2|75097
1626446100000|2021-07-16 14:35:00|897.8|897.6|896.4|896.2|898.2|898|895.6|895.2|63227
1626446400000|2021-07-16 14:40:00|896.6|896|895.2|894.8|896.6|896.2|894.8|894.4|99945
1626446700000|2021-07-16 14:45:00|895|895|895.6|895.2|896.6|896.2|894.8|894.6|71507
1626447000000|2021-07-16 14:50:00|895.8|895.4|898|897.6|898|897.6|895.4|895.2|17156
1626447300000|2021-07-16 14:55:00|897.8|897.8|899|898.6|899.2|899|897.8|897.6|91572
1626447600000|2021-07-16 15:00:00|898.8|898.4|898|897.6|899.6|899.4|898|897.6|59774
1626447900000|2021-07-16 15:05:00|898.2|897.8|899.4|899|900.2|899.6|897.6|897.4|248868
1626448200000|2021-07-16 15:10:00|899.2|898.8|900.2|899.8|900.2|900|898.8|898.6|200592
1626448500000|2021-07-16 15:15:00|900|899.6|900.4|900|900.4|900|898.6|898.2|144900
1626678000000|2021-07-19 07:00:00|892|887.4|890.2|889.8|893|892.4|888.8|887.4|573779
1626678300000|2021-07-19 07:05:00|890|889.4|887.4|887|890.2|889.4|885.6|885.2|166771
1626678600000|2021-07-19 07:10:00|887.6|887.2|888.2|887.6|888.4|888|884.6|884.2|112711
1626678900000|2021-07-19 07:15:00|888|887.8|891.8|891.4|891.8|891.6|887|886.2|173392
1626679200000|2021-07-19 07:20:00|891.6|891.2|892.6|892.2|894.4|894.2|890.8|890|315300
1626679500000|2021-07-19 07:25:00|892.4|892|890|889.6|892.6|892|888.8|888.4|233506
1626679800000|2021-07-19 07:30:00|889.8|889.4|886.2|886|890|889.6|886.2|885.8|110402
1626680100000|2021-07-19 07:35:00|886|885.8|884.6|884.2|886.8|886.6|884.2|884|192300
1626680400000|2021-07-19 07:40:00|884.8|884|885.6|885.2|886|885.8|884.2|883.8|96706
1626680700000|2021-07-19 07:45:00|885.8|885.4|885.8|885.4|885.8|885.4|884.6|884.2|143566
1626681000000|2021-07-19 07:50:00|885.6|885.2|885.4|885|885.8|885.6|884.2|884|94746
1626681300000|2021-07-19 07:55:00|885.2|884.8|887.8|887.6|888.2|887.8|884.8|884.4|86359
1626681600000|2021-07-19 08:00:00|888|887.8|889.2|888.8|890|889.8|888|887.6|72957
1626681900000|2021-07-19 08:05:00|889.4|889|887.8|887.4|889.6|889.2|887.8|887.4|41929
1626682200000|2021-07-19 08:10:00|888|887.6|889.8|889.4|890|889.8|887.2|887|56580
1626682500000|2021-07-19 08:15:00|890|889.6|889|888.6|890|889.8|888.4|888|87556
1626682800000|2021-07-19 08:20:00|888.8|888.8|888.4|888.2|889.2|888.8|888|887.6|40207
1626683100000|2021-07-19 08:25:00|888.6|888.4|886.6|886.2|888.8|888.4|886.6|886.2|24339
1626683400000|2021-07-19 08:30:00|886.8|886.4|885.6|885.2|887.2|886.8|885.4|885.2|83653
1626683700000|2021-07-19 08:35:00|885.4|885|882.8|882.6|885.4|885.2|882.8|882.6|126945
1626684000000|2021-07-19 08:40:00|883|882.4|883.4|883|883.4|883.2|882.6|882.2|56191
1626684300000|2021-07-19 08:45:00|883.2|882.8|883.4|883|884.6|884.2|882.8|882.6|177023
1626684600000|2021-07-19 08:50:00|883.2|882.8|884|883.6|884.2|884|882.2|882|151917
1626684900000|2021-07-19 08:55:00|883.8|883.4|884.8|884.4|884.8|884.6|882.6|882.4|121037
1626685200000|2021-07-19 09:00:00|884.6|884.2|884.8|884.4|885|884.8|883.8|883.4|82870
1626685500000|2021-07-19 09:05:00|884.6|884.6|884.6|884.2|885|884.8|884.2|884|40221
1626685800000|2021-07-19 09:10:00|884.4|884|882.8|882.6|884.4|884|882.6|882.4|104695
1626686100000|2021-07-19 09:15:00|883|882.8|885|884.6|885|884.8|882.8|882.4|100323
1626686400000|2021-07-19 09:20:00|884.8|884.4|884.6|884.4|885|884.6|882.2|882|54925
1626686700000|2021-07-19 09:25:00|884.4|884.2|884.4|884|885|884.6|883.6|883.2|34713
1626687000000|2021-07-19 09:30:00|884.2|884.2|884.4|884.2|885.6|885.2|883.8|883.4|121528
1626687300000|2021-07-19 09:35:00|884.2|884|884.4|884|884.8|884.6|883.8|883.6|66757
1626687600000|2021-07-19 09:40:00|884.6|884.2|886.4|886|886.4|886.2|883.8|883.6|78509
1626687900000|2021-07-19 09:45:00|886.2|886.2|885.8|885.6|886.8|886.6|885.6|885.4|75151
1626688200000|2021-07-19 09:50:00|886|885.8|885.2|885|886|885.8|884.2|884|85019
1626688500000|2021-07-19 09:55:00|885|884.8|885|884.8|885.4|885|884.4|884.2|35284
1626688800000|2021-07-19 10:00:00|885.2|885|883.4|883.2|886|885.6|883.4|883.2|148373
1626689100000|2021-07-19 10:05:00|883.6|883.4|882.2|881.8|883.8|883.4|881.4|881|60685
1626689400000|2021-07-19 10:10:00|882|881.6|882|881.8|882.4|882.2|881.4|881.2|27167
1626689700000|2021-07-19 10:15:00|882.2|881.6|883.2|883|883.2|883|881.8|881.6|60963
1626690000000|2021-07-19 10:20:00|883.4|882.8|883|882.8|883.6|883.2|882.8|882.4|36748
1626690300000|2021-07-19 10:25:00|883.2|883|883.6|883.2|883.8|883.6|883|882.6|22272
1626690600000|2021-07-19 10:30:00|883.4|883|884|883.6|884.4|884|883|882.8|48407
1626690900000|2021-07-19 10:35:00|884.2|883.8|882.4|882|884.2|884|881.6|881.4|39215
1626691200000|2021-07-19 10:40:00|882.6|882.2|881.8|881.4|883|882.6|881.8|881.4|24569
1626691500000|2021-07-19 10:45:00|881.6|881.6|881|880.6|881.8|881.6|880.6|880.4|73967
1626691800000|2021-07-19 10:50:00|880.8|880.4|881.8|881.4|882|881.6|880.6|880.4|18441
1626692100000|2021-07-19 10:55:00|881.6|881.6|882|881.6|882.2|881.8|881.6|881.4|25362
1626692400000|2021-07-19 11:00:00|882.2|881.8|881.2|881|883.4|883|881.2|881|33705
1626692700000|2021-07-19 11:05:00|881.4|881.2|880.6|880.4|881.8|881.4|880.6|880.2|23227
1626693000000|2021-07-19 11:10:00|880.4|880.2|881.2|881|881.6|881.2|880.2|880|92242
1626693300000|2021-07-19 11:15:00|881.4|881.2|881.6|881.4|882.6|882.2|881.4|881|73622
1626693600000|2021-07-19 11:20:00|881.4|881.2|882|881.6|882|881.8|881.4|881.2|57108
1626693900000|2021-07-19 11:25:00|881.8|881.8|880.6|880.4|881.8|881.8|880.2|880|58983
1626694200000|2021-07-19 11:30:00|880.4|880.2|880.2|880|881|880.6|879.4|879|533994
1626694500000|2021-07-19 11:35:00|880.4|880.2|880.2|880|880.8|880.4|879.6|879.4|138270
1626694800000|2021-07-19 11:40:00|880|879.8|879.4|879.2|880.4|880|879|878.6|224237
1626695100000|2021-07-19 11:45:00|879.2|879|879.8|879.6|880|879.8|878.4|878|121817
1626695400000|2021-07-19 11:50:00|879.6|879.4|880.8|880.4|881|880.6|878.8|878.4|205377
1626695700000|2021-07-19 11:55:00|880.6|880.6|882.4|882|882.4|882|880.6|880.4|68713
1626696000000|2021-07-19 12:00:00|882.6|882.2|881.2|880.8|882.6|882.2|881.2|880.8|112623
1626696300000|2021-07-19 12:05:00|881|880.6|880.4|880|882.6|882.2|880.4|880|66337
1626696600000|2021-07-19 12:10:00|880.2|879.8|879.4|879.2|880.4|880|879|878.6|113725
1626696900000|2021-07-19 12:15:00|879.2|879|878.2|878|879.6|879.4|878.2|878|245568
1626697200000|2021-07-19 12:20:00|878.4|878.2|878.2|877.8|878.6|878.4|877.4|877.2|129312
1626697500000|2021-07-19 12:25:00|878|877.6|879.2|878.8|879.2|879|877|876.8|121246
1626697800000|2021-07-19 12:30:00|879|878.6|880.8|880.4|881.4|881.2|878.4|878.2|135811
1626698100000|2021-07-19 12:35:00|881|880.6|879|878.6|881|880.8|878.6|878.2|57887
1626698400000|2021-07-19 12:40:00|878.8|878.4|879.6|879.4|880|879.6|878.6|878.4|44811
1626698700000|2021-07-19 12:45:00|879.4|879.2|880.6|880.2|880.6|880.2|879|878.8|54710
1626699000000|2021-07-19 12:50:00|880.4|880|881.6|881.2|881.8|881.6|880|879.8|70179
1626699300000|2021-07-19 12:55:00|881.4|881|880|879.6|881.6|881.2|879.8|879.6|105519
1626699600000|2021-07-19 13:00:00|879.8|879.4|880.2|880|880.4|880.2|878.8|878.6|176881
1626699900000|2021-07-19 13:05:00|880|879.8|881.6|881.4|882.4|882|879.8|879.4|105891
1626700200000|2021-07-19 13:10:00|881.4|881.2|881.4|881|881.8|881.6|880.8|880.6|76397
1626700500000|2021-07-19 13:15:00|881.2|880.8|881.2|880.8|881.6|881.4|880.4|880.2|96824
1626700800000|2021-07-19 13:20:00|881|881|882.4|882|882.6|882.2|880.8|880.6|130078
1626701100000|2021-07-19 13:25:00|882.2|881.8|881|880.6|882.6|882.4|881|880.6|116463
1626701400000|2021-07-19 13:30:00|881.2|880.8|880.8|880.2|884.8|884.6|877.2|877|855898
1626701700000|2021-07-19 13:35:00|880.6|880|878.2|877.8|881|880.6|878|877.6|99328
1626702000000|2021-07-19 13:40:00|878|877.6|878.6|878.2|878.6|878.2|876.2|875.6|185509
1626702300000|2021-07-19 13:45:00|878.8|878.4|876.8|876.4|879|878.6|876.4|876.2|221729
1626702600000|2021-07-19 13:50:00|876.6|876.2|874.8|874.4|876.8|876.4|874.6|874.4|403463
1626702900000|2021-07-19 13:55:00|874.6|874.2|875.4|875.2|876.8|876.4|873.8|873.4|316893
1626703200000|2021-07-19 14:00:00|875.2|875|873.8|873.4|875.4|875|872.6|872.2|219424
1626703500000|2021-07-19 14:05:00|874|873.6|874.2|873.8|875.6|875.4|872.2|872|273984
1626703800000|2021-07-19 14:10:00|874|874|875.6|875.2|876.6|876.2|874|873.8|528993
1626704100000|2021-07-19 14:15:00|875.8|875.4|873.2|873|876.4|876|873.2|873|250072
1626704400000|2021-07-19 14:20:00|873.4|872.8|876|875.8|876.4|876.2|872.6|872.2|239040
1626704700000|2021-07-19 14:25:00|875.8|875.6|875.8|875.4|876|875.8|874|873.6|233907
1626705000000|2021-07-19 14:30:00|875.6|875.2|877.4|877|877.8|877.4|875.2|875|133208
1626705300000|2021-07-19 14:35:00|877.6|877.2|876.8|876.4|877.6|877.2|875.2|875|187991
1626705600000|2021-07-19 14:40:00|876.6|876.2|880.4|880|880.6|880.2|875.8|875.6|120468
1626705900000|2021-07-19 14:45:00|880.2|879.8|881.6|881.4|882.2|881.8|879.8|879.4|130771
1626706200000|2021-07-19 14:50:00|881.4|881.2|878.4|878|881.4|881.2|878.4|878|308430
1626706500000|2021-07-19 14:55:00|878.2|877.8|878.2|878|878.4|878.2|877.2|877|161842
1626706800000|2021-07-19 15:00:00|878.4|878.2|878.6|878.2|879.8|879.6|876.8|876.6|176238
1626707100000|2021-07-19 15:05:00|878.4|878|879.2|878.8|879.2|879|877|876.6|151485
1626707400000|2021-07-19 15:10:00|879|878.6|880|879.6|880|879.8|877.8|877.6|158080
1626707700000|2021-07-19 15:15:00|879.8|879.8|881.8|881.4|882|881.8|879.8|879.8|153254
1626764400000|2021-07-20 07:00:00|885|882.2|894.4|893.4|895|894.2|885|882.2|175703
1626764700000|2021-07-20 07:05:00|894.6|893.6|894.6|894|897.6|896.6|892.8|892.2|185918
1626765000000|2021-07-20 07:10:00|894.4|893.8|892.6|892|895|894.8|891|890.2|72787
1626765300000|2021-07-20 07:15:00|892.8|892.2|895.4|895|896|895.8|892.8|892.2|186374
1626765600000|2021-07-20 07:20:00|895.2|894.8|895.4|895|897.2|896.8|894.4|894|101172
1626765900000|2021-07-20 07:25:00|895.2|894.8|895.8|895.4|897|896.4|893.6|893.2|141600
1626766200000|2021-07-20 07:30:00|896|895.6|894.2|894|897|896.6|894|893.4|56286
1626766500000|2021-07-20 07:35:00|894.4|893.8|896.2|895.6|896.8|896.6|894|893.4|125886
1626766800000|2021-07-20 07:40:00|896|895.8|894.4|894|896.2|895.8|894|893.4|138258
1626767100000|2021-07-20 07:45:00|894.6|894.2|894.4|893.8|895.2|895|893.4|893.2|131452
1626767400000|2021-07-20 07:50:00|894.2|893.6|896|895.6|898|897.4|893.8|893.6|270902
1626767700000|2021-07-20 07:55:00|895.8|895.4|894.8|894.4|897|896.8|894.8|894.4|114773
1626768000000|2021-07-20 08:00:00|895|894.6|897.2|896.8|897.8|897.4|895|894.6|49399
1626768300000|2021-07-20 08:05:00|897.4|897|895.2|894.8|898|897.6|895.2|894.8|115008
1626768600000|2021-07-20 08:10:00|895.4|895|895.8|895.6|896.2|895.8|894.4|894|59687
1626768900000|2021-07-20 08:15:00|896|895.8|897.6|897.4|897.8|897.4|895|894.8|95767
1626769200000|2021-07-20 08:20:00|897.4|897.2|895.6|895.2|897.6|897.2|895.4|895.2|136597
1626769500000|2021-07-20 08:25:00|895.4|895.4|895.4|895|895.6|895.4|894.4|894|130424
1626769800000|2021-07-20 08:30:00|895.6|895.2|897|896.6|897.8|897.4|895.6|895.2|64105
1626770100000|2021-07-20 08:35:00|896.8|896.4|896.8|896.4|897.4|897|896|895.6|38756
1626770400000|2021-07-20 08:40:00|897|896.6|898.4|898|898.4|898|896.6|896.4|72284
1626770700000|2021-07-20 08:45:00|898.2|898.2|897.2|897|899.8|899.6|897|896.6|170840
1626771000000|2021-07-20 08:50:00|897.4|897.2|898|897.6|898.2|897.8|897|896.8|74424
1626771300000|2021-07-20 08:55:00|897.8|897.4|897.8|897.4|898.2|898|897|896.6|134723
1626771600000|2021-07-20 09:00:00|898|897.6|896.2|895.8|898.8|898.6|895.6|895.2|80308
1626771900000|2021-07-20 09:05:00|896|895.6|897.6|897.4|898|897.6|895.6|895.4|130495
1626772200000|2021-07-20 09:10:00|897.8|897.6|898.8|898.6|898.8|898.6|897|896.8|84446
1626772500000|2021-07-20 09:15:00|898.6|898.4|898.8|898.4|899|898.8|897.6|897.2|63660
1626772800000|2021-07-20 09:20:00|898.6|898.2|897.2|896.8|898.8|898.6|897|896.8|50690
1626773100000|2021-07-20 09:25:00|897.4|897|897|896.6|898.2|897.8|896.6|896.2|90775
1626773400000|2021-07-20 09:30:00|896.8|896.4|895.6|895.2|897|896.4|895|894.6|67936
1626773700000|2021-07-20 09:35:00|895.8|895.4|893.4|893|895.8|895.4|893.2|893|25501
1626774000000|2021-07-20 09:40:00|893.6|893.2|891.6|891.2|893.6|893.4|891.4|891|59186
1626774300000|2021-07-20 09:45:00|891.8|891.4|890|889.6|892.2|891.8|890|889.6|141841
1626774600000|2021-07-20 09:50:00|889.8|889.4|889.6|889.2|890.2|889.8|888.6|888.4|85342
1626774900000|2021-07-20 09:55:00|889.8|889.4|890|889.6|890.6|890.2|888.6|888.2|71060
1626775200000|2021-07-20 10:00:00|889.8|889.4|889|888.6|889.8|889.4|888|887.8|51627
1626775500000|2021-07-20 10:05:00|888.8|888.8|891.6|891.2|891.6|891.2|888.8|888.6|34043
1626775800000|2021-07-20 10:10:00|891.4|891|894|893.6|894.4|894|891.2|890.8|49138
1626776100000|2021-07-20 10:15:00|894.2|893.8|894.8|894.6|895|894.8|894.2|893.8|27120
1626776400000|2021-07-20 10:20:00|895|894.4|892.4|892|895.8|895.4|892.4|892|47094
1626776700000|2021-07-20 10:25:00|892.6|892.2|891.6|891.2|892.6|892.2|890.8|890.4|59060
1626777000000|2021-07-20 10:30:00|891.8|891.4|893|892.6|893|892.8|891.6|891.2|27123
1626777300000|2021-07-20 10:35:00|893.2|892.8|893.4|893|894|893.6|892.8|892.6|22349
1626777600000|2021-07-20 10:40:00|893.6|893.2|892.2|891.8|893.8|893.4|892.2|891.8|41049
1626777900000|2021-07-20 10:45:00|892|892|890.8|890.4|893.4|893|890.6|890.4|54493
1626778200000|2021-07-20 10:50:00|891|890.6|890.6|890.2|891.4|891|889.8|889.6|48531
1626778500000|2021-07-20 10:55:00|890.4|890|891.2|890.8|892.2|891.8|890.4|890|33514
1626778800000|2021-07-20 11:00:00|891|891|890.8|890.4|891|891|890.2|889.8|22228
1626779100000|2021-07-20 11:05:00|890.6|890.6|891|890.6|891.6|891.4|890.2|889.8|64052
1626779400000|2021-07-20 11:10:00|890.8|890.4|890.6|890.2|890.8|890.4|889.4|889|26680
1626779700000|2021-07-20 11:15:00|890.8|890.4|892.4|892.2|893.2|892.8|890.8|890.4|40285
1626780000000|2021-07-20 11:20:00|892.2|892|893.4|893.2|894.2|893.8|892.2|892|24812
1626780300000|2021-07-20 11:25:00|893.2|893|894.6|894.2|894.6|894.4|892.8|892.6|45326
1626780600000|2021-07-20 11:30:00|894.4|894.4|896|895.8|896.4|896.2|894.4|894.2|70915
1626780900000|2021-07-20 11:35:00|896.2|896|896.6|896.2|897.4|897|896.2|896|52464
1626781200000|2021-07-20 11:40:00|896.8|896.4|896|895.8|896.8|896.6|895.6|895.4|34996
1626781500000|2021-07-20 11:45:00|895.8|895.6|895.2|894.8|896|895.6|894.2|893.8|43948
1626781800000|2021-07-20 11:50:00|895|895|895.2|895|896|895.6|894.2|894|57151
1626782100000|2021-07-20 11:55:00|895|894.8|895.4|895|896.6|896.2|895|894.8|25358
1626782400000|2021-07-20 12:00:00|895.6|895.2|896.8|896.4|896.8|896.6|895.6|895.2|61791
1626782700000|2021-07-20 12:05:00|896.6|896.2|895|894.8|896.6|896.2|895|894.8|33437
1626783000000|2021-07-20 12:10:00|894.8|894.6|894|893.6|895|894.8|893.8|893.6|46740
1626783300000|2021-07-20 12:15:00|893.8|893.8|894.2|894|894.6|894.4|893.6|893.2|62291
1626783600000|2021-07-20 12:20:00|894.4|894.2|894|893.6|894.4|894.2|893.6|893.4|40516
1626783900000|2021-07-20 12:25:00|893.8|893.4|894.2|893.8|894.6|894.2|892.6|892.2|77869
1626784200000|2021-07-20 12:30:00|894.4|894|893.2|892.6|895.2|894.8|893|892.6|89913
1626784500000|2021-07-20 12:35:00|893|892.8|891.6|891.2|893|892.8|891.2|891|56296
1626784800000|2021-07-20 12:40:00|891.4|891|890.4|890|891.6|891|890.2|890|43557
1626785100000|2021-07-20 12:45:00|890.2|889.8|889.4|889.2|890.4|890.2|889.2|889|91481
1626785400000|2021-07-20 12:50:00|889.2|889|888.2|887.8|889.2|889.2|887.4|887|217397
1626785700000|2021-07-20 12:55:00|888|887.6|887.8|887.4|888.2|888|887.4|887|34021
1626786000000|2021-07-20 13:00:00|887.6|887.2|887.8|887.4|888.4|888.2|886.8|886.6|51215
1626786300000|2021-07-20 13:05:00|887.6|887.2|887.4|887|887.6|887.4|886.6|886.2|29994
1626786600000|2021-07-20 13:10:00|887.6|887.2|885.4|885|887.6|887.4|885.4|885|63474
1626786900000|2021-07-20 13:15:00|885.6|885.2|885.6|885.2|886.2|885.8|885.2|885|31890
1626787200000|2021-07-20 13:20:00|885.4|885|886.2|885.8|886.6|886.2|884.4|884.2|67358
1626787500000|2021-07-20 13:25:00|886|885.6|884.4|884|886.4|886|884.2|884|33303
1626787800000|2021-07-20 13:30:00|884.6|884.2|888.2|887.8|888.6|888.2|883.4|883.2|256290
1626788100000|2021-07-20 13:35:00|888.4|888|884.8|884.4|889.2|888.8|884|883.8|136019
1626788400000|2021-07-20 13:40:00|884.6|884.2|887.6|887.2|888.6|888.2|882.8|882.4|148747
1626788700000|2021-07-20 13:45:00|887.4|887|890.6|890.2|891|890.4|887|886.6|155929
1626789000000|2021-07-20 13:50:00|890.8|890.4|891.2|891|892.2|891.8|889.6|889.2|110522
1626789300000|2021-07-20 13:55:00|891.4|890.8|893.6|893.2|893.6|893.2|891.4|890.8|122004
1626789600000|2021-07-20 14:00:00|893.8|893.4|895.2|894.8|895.4|895.2|893.2|892.8|129282
1626789900000|2021-07-20 14:05:00|895|894.6|895|894.6|896.8|896.6|893.6|893.4|85262
1626790200000|2021-07-20 14:10:00|895.2|894.8|896.2|895.8|897|896.6|893.8|893.6|102631
1626790500000|2021-07-20 14:15:00|896|896|898.8|898.4|899|898.6|895.6|895|88718
1626790800000|2021-07-20 14:20:00|899|898.6|899.8|899.4|900.6|900.2|898.8|898.6|152661
1626791100000|2021-07-20 14:25:00|900|899.6|900.6|900.4|901.4|901|899.8|899.4|211776
1626791400000|2021-07-20 14:30:00|900.8|900.6|899.4|899|901.4|901|898.4|898|128389
1626791700000|2021-07-20 14:35:00|899.6|899.2|901.8|901.4|901.8|901.4|899.2|898.8|104089
1626792000000|2021-07-20 14:40:00|901.6|901.6|902.6|902.2|903|902.6|901|900.6|198501
1626792300000|2021-07-20 14:45:00|902.4|902|904.4|904.2|904.4|904.2|901.8|901.6|193656
1626792600000|2021-07-20 14:50:00|904.6|904.4|906.2|905.8|906.2|906|904.2|904|226247
1626792900000|2021-07-20 14:55:00|906|905.6|907.6|907.2|907.6|907.4|905.6|905.4|201927
1626793200000|2021-07-20 15:00:00|907.4|907|907.4|907|907.8|907.6|906.4|906.2|234910
1626793500000|2021-07-20 15:05:00|907.6|907.2|908|907.8|909|908.8|907.6|907.2|207287
1626793800000|2021-07-20 15:10:00|907.8|907.6|907.4|907.2|909.2|909|907.2|907|132735
1626794100000|2021-07-20 15:15:00|907.6|907.4|906.2|906|907.8|907.6|906.2|906|205461
1626850800000|2021-07-21 07:00:00|909.8|908|904.2|903.4|909.8|908.6|901.8|901|148260
1626851100000|2021-07-21 07:05:00|904|903.2|903.4|903|906|905.2|902.8|902.4|62231
1626851400000|2021-07-21 07:10:00|903.2|902.8|897.8|897.2|903.4|902.8|897|896.4|162060
1626851700000|2021-07-21 07:15:00|898|897.4|898|897.6|898.8|898.2|895.6|895|114395
1626852000000|2021-07-21 07:20:00|898.2|897.8|899|898.6|899|898.8|896.4|895.8|125015
1626852300000|2021-07-21 07:25:00|899.2|898.8|900|899.6|900|899.8|897.6|897.2|47547
1626852600000|2021-07-21 07:30:00|900.2|899.8|902.6|902|904|903.6|900.2|899.6|143188
1626852900000|2021-07-21 07:35:00|902.4|901.8|904.2|904|905|904.8|902.2|901.8|134227
1626853200000|2021-07-21 07:40:00|904.4|903.8|906.2|905.8|907.4|907|904|903.8|97167
1626853500000|2021-07-21 07:45:00|906.4|906|908|907.8|908.6|908.4|906.2|905.8|80681
1626853800000|2021-07-21 07:50:00|907.8|907.6|908|907.6|909.2|909|907.8|907.4|126435
1626854100000|2021-07-21 07:55:00|907.8|907.8|909|908.6|910|909.8|907.8|907.6|53149
1626854400000|2021-07-21 08:00:00|909.2|908.8|907.6|907.4|909.4|909|907.2|906.8|30609
1626854700000|2021-07-21 08:05:00|907.8|907.6|906.2|905.8|908.4|908|905.6|905.4|39905
1626855000000|2021-07-21 08:10:00|906.4|906|908.6|908.2|909|908.6|906.4|905.8|59635
1626855300000|2021-07-21 08:15:00|908.4|908|908.6|908.2|908.8|908.4|907.6|907.4|44615
1626855600000|2021-07-21 08:20:00|908.8|908.4|911|910.6|911|910.8|908.4|908.2|52015
1626855900000|2021-07-21 08:25:00|910.8|910.4|911.6|911|911.6|911.2|910|909.6|67268
1626856200000|2021-07-21 08:30:00|911.8|911.2|912.4|912.2|913|912.8|911.2|910.8|56343
1626856500000|2021-07-21 08:35:00|912.6|912.4|912|911.6|912.6|912.4|911.8|911.4|26194
1626856800000|2021-07-21 08:40:00|912.2|911.4|911.8|911.6|912.6|912.2|911|910.6|35541
1626857100000|2021-07-21 08:45:00|912|911.8|912.6|912.4|912.8|912.6|910.6|910.2|185982
1626857400000|2021-07-21 08:50:00|912.8|912.6|912.8|912.6|914.4|914|912.6|912.2|82473
1626857700000|2021-07-21 08:55:00|913|912.8|914|913.6|914.6|914.2|913|912.6|21434
1626858000000|2021-07-21 09:00:00|914.2|913.8|914|913.8|914.6|914.4|912.4|912|56849
1626858300000|2021-07-21 09:05:00|913.8|913.6|912.4|912|914.8|914.4|912.2|911.8|132489
1626858600000|2021-07-21 09:10:00|912.6|912.2|912.6|912.4|912.8|912.4|912|911.8|41414
1626858900000|2021-07-21 09:15:00|912.8|912.6|915.4|915.2|915.4|915.2|912.4|912|245933
1626859200000|2021-07-21 09:20:00|915.2|915|915.4|915|916|915.8|914.6|914.2|158201
1626859500000|2021-07-21 09:25:00|915.2|914.8|913.6|913.4|915.4|915|912.8|912.4|85784
1626859800000|2021-07-21 09:30:00|913.8|913.6|914|913.8|916|915.6|913|912.8|96158
1626860100000|2021-07-21 09:35:00|914.2|914|915|914.6|915.8|915.4|914.2|914|31915
1626860400000|2021-07-21 09:40:00|914.8|914.4|915|914.8|915.2|915|914|913.8|31878
1626860700000|2021-07-21 09:45:00|914.8|914.6|914.6|914.2|915|914.8|914|913.6|46234
1626861000000|2021-07-21 09:50:00|914.4|914|915|914.6|915|914.6|913.8|913.6|37147
1626861300000|2021-07-21 09:55:00|914.8|914.4|913|912.8|915|914.6|913|912.8|36256
1626861600000|2021-07-21 10:00:00|913.2|913|912|911.8|913.4|913.2|912|911.6|32608
1626861900000|2021-07-21 10:05:00|912.2|912|912.6|912.2|913|912.6|911.4|911.2|26603
1626862200000|2021-07-21 10:10:00|912.4|912|911.4|911|912.4|912.2|911.2|911|34239
1626862500000|2021-07-21 10:15:00|911.2|910.8|911.2|911|911.4|911|910.2|910|38813
1626862800000|2021-07-21 10:20:00|911.4|910.8|911.6|911.4|912|911.8|911|910.6|12545
1626863100000|2021-07-21 10:25:00|911.4|911.2|910.4|910.2|911.8|911.6|910.4|910|24443
1626863400000|2021-07-21 10:30:00|910.6|910.4|909.8|909.4|911.2|910.8|909.6|909.4|48496
1626863700000|2021-07-21 10:35:00|909.6|909.6|910.2|910|910.2|910|909.6|909.4|29066
1626864000000|2021-07-21 10:40:00|910.4|910.2|911|910.6|911.4|911.2|910.2|909.8|25933
1626864300000|2021-07-21 10:45:00|910.8|910.4|911.4|911|911.4|911|910.2|910|61032
1626864600000|2021-07-21 10:50:00|911.2|910.8|911.8|911.6|912|911.6|911|910.8|27946
1626864900000|2021-07-21 10:55:00|912|911.8|912|911.6|912.2|911.8|911.2|911|33053
1626865200000|2021-07-21 11:00:00|911.8|911.4|912.2|912|912.4|912|911.4|911|10910
1626865500000|2021-07-21 11:05:00|912.4|911.8|912.8|912.6|913.2|913|912.4|911.8|11348
1626865800000|2021-07-21 11:10:00|912.6|912.4|913.6|913.4|914|913.8|912.6|912.4|19274
1626866100000|2021-07-21 11:15:00|913.4|913.2|916.4|916|916.4|916.2|913.2|913|117263
1626866400000|2021-07-21 11:20:00|916.2|915.8|914.2|913.8|916.4|916.2|913.8|913.6|53411
1626866700000|2021-07-21 11:25:00|914.4|914|912.8|912.4|914.4|914.2|912.2|911.8|52883
1626867000000|2021-07-21 11:30:00|912.6|912.2|910.2|909.8|912.8|912.4|909.8|909.6|44271
1626867300000|2021-07-21 11:35:00|910|910|910.6|910.4|911.8|911.4|910|910|27214
1626867600000|2021-07-21 11:40:00|910.4|910.2|912.2|911.8|912.2|912|910.2|910|57281
1626867900000|2021-07-21 11:45:00|912|911.6|912|911.6|912.6|912.4|911.8|911.6|22631
1626868200000|2021-07-21 11:50:00|912.2|911.8|910.4|910|912.2|911.8|910.4|910|29723
1626868500000|2021-07-21 11:55:00|910.2|910.2|911.2|911|911.6|911.2|910.2|910|19816
1626868800000|2021-07-21 12:00:00|911.4|911.2|911.2|911|911.8|911.6|910.6|910.2|16925
1626869100000|2021-07-21 12:05:00|911.4|911.2|912.8|912.4|912.8|912.4|911.4|911.2|16830
1626869400000|2021-07-21 12:10:00|912.6|912.2|912.6|912.4|912.8|912.4|911.8|911.6|10569
1626869700000|2021-07-21 12:15:00|912.4|912.2|913.4|913.2|914.2|914|912.4|912|62479
1626870000000|2021-07-21 12:20:00|913.2|913|913.8|913.6|914.2|913.8|912.6|912.2|39348
1626870300000|2021-07-21 12:25:00|914|913.8|912.8|912.6|914.8|914.6|912.8|912.6|187567
1626870600000|2021-07-21 12:30:00|913|912.8|912.2|911.8|913.4|913.2|911.8|911.6|93386
1626870900000|2021-07-21 12:35:00|912.4|912|912.4|912.2|912.8|912.4|912|911.8|32673
1626871200000|2021-07-21 12:40:00|912.6|912.4|912.6|912.4|913.4|913|912.6|912.2|14825
1626871500000|2021-07-21 12:45:00|912.8|912.6|913.2|913|913.4|913|912.2|911.8|29508
1626871800000|2021-07-21 12:50:00|913.4|913.2|914.8|914.4|914.8|914.4|913|912.8|10459
1626872100000|2021-07-21 12:55:00|914.6|914.2|915.4|915|915.4|915|914.6|914.2|33538
1626872400000|2021-07-21 13:00:00|915.6|915.2|915.6|915.4|916.4|916|915.2|915|65719
1626872700000|2021-07-21 13:05:00|915.8|915.6|916.2|915.8|916.2|916|914.8|914.6|36674
1626873000000|2021-07-21 13:10:00|916.4|916|916|915.6|916.6|916.2|915.6|915.2|33423
1626873300000|2021-07-21 13:15:00|916.2|915.8|917.2|917|917.4|917|915.8|915.6|51481
1626873600000|2021-07-21 13:20:00|917|916.8|917|916.8|917.2|917|916.6|916.4|27048
1626873900000|2021-07-21 13:25:00|917.2|917|917|916.8|917.4|917|915.8|915.6|44877
1626874200000|2021-07-21 13:30:00|917.2|917|920.8|920.6|921|920.6|917|916.8|405848
1626874500000|2021-07-21 13:35:00|921|920.8|922.2|922|923.4|923|920.8|920.4|289081
1626874800000|2021-07-21 13:40:00|922.4|921.8|924.4|924|924.8|924.6|922.4|921.8|514182
1626875100000|2021-07-21 13:45:00|924.6|924.2|926.2|926|927|926.8|924.4|924|183703
1626875400000|2021-07-21 13:50:00|926|925.8|925.8|925.4|928|927.6|925.6|925.4|150353
1626875700000|2021-07-21 13:55:00|926|925.6|924.2|924|928|927.8|924.2|924|158873
1626876000000|2021-07-21 14:00:00|924|923.8|923.8|923.6|925.4|925|923.4|923.2|271290
1626876300000|2021-07-21 14:05:00|924|923.8|925|924.8|925.6|925.2|923.8|923.4|212566
1626876600000|2021-07-21 14:10:00|924.8|924.6|930|929.8|930.8|930.4|924.2|924|380901
1626876900000|2021-07-21 14:15:00|929.8|929.6|927.2|927|930|929.8|927|926.6|120562
1626877200000|2021-07-21 14:20:00|927|926.8|926|925.6|927.8|927.6|925.8|925.4|164386
1626877500000|2021-07-21 14:25:00|926.2|925.8|923.8|923.6|926.8|926.4|923.8|923.4|187509
1626877800000|2021-07-21 14:30:00|923.6|923.4|923.6|923.2|924|923.6|921.8|921.4|154700
1626878100000|2021-07-21 14:35:00|923.4|923|926.8|926.4|927.4|927|923.4|923|64688
1626878400000|2021-07-21 14:40:00|927|926.6|927.4|927.2|927.6|927.2|925.6|925.2|96490
1626878700000|2021-07-21 14:45:00|927.2|927|925.4|925|927.6|927.4|924.8|924.6|123599
1626879000000|2021-07-21 14:50:00|925.6|925.2|924.4|924.2|926.4|926|924.4|924.2|81477
1626879300000|2021-07-21 14:55:00|924.6|924.4|924.2|923.8|925.4|925.2|923.8|923.6|85665
1626879600000|2021-07-21 15:00:00|924.4|924|924.8|924.4|925.4|925|924.4|923.8|102592
1626879900000|2021-07-21 15:05:00|924.6|924.6|923.2|922.8|925.2|924.8|923|922.8|367319
1626880200000|2021-07-21 15:10:00|923.4|923|924|923.8|924.6|924.2|923.4|922.8|125782
1626880500000|2021-07-21 15:15:00|924.2|923.6|925.6|925.2|925.8|925.6|923.8|923.6|113929
1626937200000|2021-07-22 07:00:00|931|926|931.6|930.8|934|933.2|929.6|926|253064
1626937500000|2021-07-22 07:05:00|931.8|931|932.6|932|932.8|932.6|929.2|928.6|174219
1626937800000|2021-07-22 07:10:00|932.8|932.2|933.6|932.8|935.6|934.8|932|931.4|114341
1626938100000|2021-07-22 07:15:00|933|933|932.4|931.8|936|935.6|931.6|931.2|137720
1626938400000|2021-07-22 07:20:00|932.2|932|933.8|933.6|935.2|935|932.2|931.8|149887
1626938700000|2021-07-22 07:25:00|934|933.4|930.8|930.4|934.2|933.8|930|929.6|104572
1626939000000|2021-07-22 07:30:00|930.6|930.2|929.2|928.6|931.2|930.8|929|928.6|30669
1626939300000|2021-07-22 07:35:00|929|928.4|929|928.6|929.8|929.6|928.4|928|78266
1626939600000|2021-07-22 07:40:00|929.2|928.8|926.8|926.4|929.6|929.4|926.6|926.4|74023
1626939900000|2021-07-22 07:45:00|926.6|926.6|927.6|927.2|927.6|927.4|926.2|925.8|59717
1626940200000|2021-07-22 07:50:00|927.4|927|928|927.6|928.6|928.4|927|926.8|53076
1626940500000|2021-07-22 07:55:00|927.8|927.4|927.8|927.4|928.4|928.2|926.8|926.4|62282
1626940800000|2021-07-22 08:00:00|927.6|927.2|928.2|927.6|928.6|928.2|926.2|925.8|43935
1626941100000|2021-07-22 08:05:00|928.4|927.8|930.2|929.8|930.4|930|928|927.6|29834
1626941400000|2021-07-22 08:10:00|930|930|930.8|930.4|931.8|931.2|930|929.8|54122
1626941700000|2021-07-22 08:15:00|930.6|930.2|931.4|931|931.4|931|929.4|929.2|44892
1626942000000|2021-07-22 08:20:00|931.6|931.2|930.6|930.2|932.2|931.8|930|929.6|113793
1626942300000|2021-07-22 08:25:00|930.4|930|930.8|930.4|931.4|931|929.8|929.6|26632
1626942600000|2021-07-22 08:30:00|930.6|930.2|930.4|930|931|930.6|929.4|929|67760
1626942900000|2021-07-22 08:35:00|930.2|930.2|930.6|930.2|931.8|931.4|930.2|930|81553
1626943200000|2021-07-22 08:40:00|930.8|930.4|931.2|930.8|932|931.6|930.4|930|46922
1626943500000|2021-07-22 08:45:00|931.4|931|931.6|931.2|932.2|931.8|931.2|931|53424
1626943800000|2021-07-22 08:50:00|931.8|931.4|931|930.8|932.2|931.8|930.4|930|144470
1626944100000|2021-07-22 08:55:00|931.2|930.6|932.4|932.2|932.6|932.2|930.6|930.2|28900
1626944400000|2021-07-22 09:00:00|932.2|932|930.6|930.2|932.4|932.2|930.6|930.2|47953
1626944700000|2021-07-22 09:05:00|930.4|930|930.6|930.2|931|930.8|930.4|930|12405
1626945000000|2021-07-22 09:10:00|930.4|930|930.4|930|931.6|931.2|929.6|929.4|44036
1626945300000|2021-07-22 09:15:00|930.2|930.2|932|931.8|932.2|932|930.2|930|23528
1626945600000|2021-07-22 09:20:00|931.8|931.6|932.2|932|932.6|932.4|931.4|931.2|57642
1626945900000|2021-07-22 09:25:00|932|931.8|932|931.6|932.4|932|931.4|931.2|34327
1626946200000|2021-07-22 09:30:00|931.8|931.8|932|931.8|932.8|932.6|931.4|931.2|42692
1626946500000|2021-07-22 09:35:00|932.2|932|932.8|932.6|933|932.8|932|931.8|46662
1626946800000|2021-07-22 09:40:00|932.6|932.4|932.2|932|932.8|932.6|932|931.8|31921
1626947100000|2021-07-22 09:45:00|932.4|932.2|933.4|933|933.6|933.2|932.4|932|40123
1626947400000|2021-07-22 09:50:00|933.6|933.2|933.2|932.8|934|933.6|933|932.8|11384
1626947700000|2021-07-22 09:55:00|933.4|933|932.4|932|933.8|933.6|932.2|932|27032
1626948000000|2021-07-22 10:00:00|932.2|931.8|932.6|932.2|932.6|932.4|931.6|931.4|21126
1626948300000|2021-07-22 10:05:00|932.8|932.4|932.2|931.8|933.2|933|931.8|931.6|36901
1626948600000|2021-07-22 10:10:00|932.4|932|931.8|931.4|932.6|932.4|931.6|931.2|27971
1626948900000|2021-07-22 10:15:00|932|931.6|931.8|931.4|932|931.8|931|930.6|35065
1626949200000|2021-07-22 10:20:00|931.6|931.2|930.8|930.6|931.6|931.2|930.4|930.2|16440
1626949500000|2021-07-22 10:25:00|930.6|930.4|930.8|930.4|930.8|930.6|930.4|930|11001
1626949800000|2021-07-22 10:30:00|930.6|930.2|930.4|930.2|931|930.8|930.2|930|26448
1626950100000|2021-07-22 10:35:00|930.2|930|930.2|929.8|930.8|930.6|930|929.8|85368
1626950400000|2021-07-22 10:40:00|930.4|930|932.2|931.8|932.2|931.8|930.4|930|72579
1626950700000|2021-07-22 10:45:00|932|931.6|933|932.6|933|932.6|931.6|931.4|21494
1626951000000|2021-07-22 10:50:00|933.2|932.8|933|932.6|933.8|933.4|932.8|932.6|27296
1626951300000|2021-07-22 10:55:00|932.8|932.4|931.8|931.4|932.8|932.6|931.6|931.4|92691
1626951600000|2021-07-22 11:00:00|932|931.6|931.4|931|932.4|932.2|931|930.8|78444
1626951900000|2021-07-22 11:05:00|931.2|930.8|930.4|930.2|931.4|930.8|929.4|929.2|45464
1626952200000|2021-07-22 11:10:00|930.2|930|929|928.6|930.4|930|928.6|928.4|24690
1626952500000|2021-07-22 11:15:00|929.2|928.8|929.2|928.8|929.8|929.4|928.8|928.6|17718
1626952800000|2021-07-22 11:20:00|929|928.6|927.6|927.4|929|928.6|927.6|927.4|22827
1626953100000|2021-07-22 11:25:00|927.4|927.2|929|928.6|929|928.6|927.4|927|39001
1626953400000|2021-07-22 11:30:00|928.8|928.4|927.8|927.6|928.8|928.6|927.8|927.4|32208
1626953700000|2021-07-22 11:35:00|928|927.8|927.6|927.4|928.2|928|927.2|927|19152
1626954000000|2021-07-22 11:40:00|927.4|927.2|925.6|925.4|927.8|927.6|925.4|925|32994
1626954300000|2021-07-22 11:45:00|925.8|925.6|926.6|926.2|928.2|927.8|925.8|925.6|76664
1626954600000|2021-07-22 11:50:00|926.4|926|926.4|926.2|927.6|927.4|925.8|925.6|27582
1626954900000|2021-07-22 11:55:00|926.6|926.4|927.6|927.4|928|927.6|926.6|926.2|19455
1626955200000|2021-07-22 12:00:00|927.4|927.2|926.6|926.2|927.8|927.6|926.4|926|19486
1626955500000|2021-07-22 12:05:00|926.8|926.4|926.2|926|927|926.6|926.2|925.8|29613
1626955800000|2021-07-22 12:10:00|926.4|926.2|926.8|926.6|927|926.6|925.8|925.6|19737
1626956100000|2021-07-22 12:15:00|926.6|926.4|927.2|926.8|927.2|927|926.6|926.4|15106
1626956400000|2021-07-22 12:20:00|927|926.6|926.8|926.6|927.2|927|926.2|926|53752
1626956700000|2021-07-22 12:25:00|926.6|926.4|926.2|926|926.8|926.6|925.6|925.4|24503
1626957000000|2021-07-22 12:30:00|926.4|926.2|924.4|924.2|926.6|926.2|924.2|924|65829
1626957300000|2021-07-22 12:35:00|924.2|924|921.8|921.6|924.8|924.4|921.6|921.4|87509
1626957600000|2021-07-22 12:40:00|922|921.4|923|922.8|923.2|923|922|921.4|59760
1626957900000|2021-07-22 12:45:00|923.2|922.6|922.8|922.4|923.8|923.4|922.2|922|62284
1626958200000|2021-07-22 12:50:00|922.6|922.2|921.4|921|922.8|922.6|920.6|920.2|74298
1626958500000|2021-07-22 12:55:00|921.2|920.8|922.4|922|922.6|922.4|921|920.8|28417
1626958800000|2021-07-22 13:00:00|922.2|921.8|921.2|921|922.6|922.2|921|920.8|42246
1626959100000|2021-07-22 13:05:00|921.4|921.2|921.4|921|922.2|922|921.2|921|31328
1626959400000|2021-07-22 13:10:00|921.2|920.8|923.2|922.8|923.6|923.4|921.2|920.8|69246
1626959700000|2021-07-22 13:15:00|923|922.6|923.2|922.8|924|923.8|922.4|922.2|113627
1626960000000|2021-07-22 13:20:00|923.4|923|923|922.8|925|924.6|923|922.8|67203
1626960300000|2021-07-22 13:25:00|922.8|922.6|923.2|922.8|924.2|923.8|922.2|922|44075
1626960600000|2021-07-22 13:30:00|923|922.6|918.8|918.4|923.2|923|918.4|918|174781
1626960900000|2021-07-22 13:35:00|918.6|918.2|918.8|918.4|918.8|918.4|916|915.4|113392
1626961200000|2021-07-22 13:40:00|918.6|918.2|921.6|921.2|922.8|922.2|918.2|917.8|78918
1626961500000|2021-07-22 13:45:00|921.4|921|917.6|917.2|923.2|922.8|917.4|917|78791
1626961800000|2021-07-22 13:50:00|917.8|917.4|918.4|918|919.8|919.2|916.6|916.2|80282
1626962100000|2021-07-22 13:55:00|918.2|917.8|918.2|917.6|918.4|918|916.6|916|54984
1626962400000|2021-07-22 14:00:00|918.4|917.8|918|917.8|919|918.6|916.6|916.4|45208
1626962700000|2021-07-22 14:05:00|917.8|917.6|918.8|918.4|919|918.6|916.8|916.6|70910
1626963000000|2021-07-22 14:10:00|919|918.6|922|921.6|922.8|922.6|919|918.6|80596
1626963300000|2021-07-22 14:15:00|921.8|921.4|921.6|921.2|922.6|922.4|920.8|920.4|65133
1626963600000|2021-07-22 14:20:00|921.8|921.4|919|918.8|922.2|921.8|918.8|918.6|81955
1626963900000|2021-07-22 14:25:00|919.2|919|920.2|919.8|920.4|920.2|919.2|918.8|44949
1626964200000|2021-07-22 14:30:00|920|920|920|919.6|920.8|920.6|919.8|919.6|42562
1626964500000|2021-07-22 14:35:00|919.8|919.8|920.6|920.4|921.6|921.4|919.8|919.6|36239
1626964800000|2021-07-22 14:40:00|920.8|920.2|921|920.6|922|921.6|920.4|920.2|41892
1626965100000|2021-07-22 14:45:00|920.8|920.4|918.6|918.2|921|920.8|918.4|918|37132
1626965400000|2021-07-22 14:50:00|918.4|918|918.6|918.2|918.6|918.2|917.4|917.2|49640
1626965700000|2021-07-22 14:55:00|918.8|918.4|919.2|918.8|920|919.8|918.2|917.8|26804
1626966000000|2021-07-22 15:00:00|919|918.6|917.8|917.4|919.2|918.8|917|916.6|88396
1626966300000|2021-07-22 15:05:00|917.6|917.2|917.4|917.2|918.4|918.2|917.2|917|99260
1626966600000|2021-07-22 15:10:00|917.6|917.4|917|916.8|917.6|917.4|916.4|916|89913
1626966900000|2021-07-22 15:15:00|916.8|916.6|917.4|917|917.4|917.2|916.2|916|142441
1627023600000|2021-07-23 07:00:00|929.4|916.2|924.6|923.8|929.4|925.4|919.4|916.2|235039
1627023900000|2021-07-23 07:05:00|924.8|924|926.8|926|929.2|928.6|924.8|924|111051
1627024200000|2021-07-23 07:10:00|926.6|926.2|924.8|924.2|927.8|927.2|923.8|923.4|75296
1627024500000|2021-07-23 07:15:00|925|924.4|924.4|923.8|925.2|924.8|924|923.8|58189
1627024800000|2021-07-23 07:20:00|924.6|924|926.6|926|927|926.2|923|922.8|188897
1627025100000|2021-07-23 07:25:00|926.4|926.2|924.8|924.2|927|926.4|924.4|923.8|57253
1627025400000|2021-07-23 07:30:00|925|924.4|923.6|923.2|926|925.6|923.4|923|52158
1627025700000|2021-07-23 07:35:00|923.4|923|924.2|923.8|924.2|923.8|922.6|922.2|26768
1627026000000|2021-07-23 07:40:00|924|923.6|923.2|922.6|924.2|923.6|922.4|922|28971
1627026300000|2021-07-23 07:45:00|923.4|922.8|922.8|922.4|923.8|923.4|922.4|922|35148
1627026600000|2021-07-23 07:50:00|922.6|922.2|923|922.6|923.2|922.8|921.2|920.8|28035
1627026900000|2021-07-23 07:55:00|922.8|922.8|922.4|922|922.8|922.8|921.6|921.4|41156
1627027200000|2021-07-23 08:00:00|922.6|922.2|924|923.6|924|923.6|922.4|922|47992
1627027500000|2021-07-23 08:05:00|923.8|923.8|926.2|925.6|926.4|925.8|923.8|923.6|133211
1627027800000|2021-07-23 08:10:00|926|925.8|925.4|925|926.8|926.2|925.2|925|24314
1627028100000|2021-07-23 08:15:00|925.2|924.8|926.2|925.8|926.6|926.2|924.6|924|39382
1627028400000|2021-07-23 08:20:00|926.4|926|926.6|926.2|927.6|927.2|926.4|926|22277
1627028700000|2021-07-23 08:25:00|926.4|926|926.6|926.2|927.6|927.2|926.2|926|29110
1627029000000|2021-07-23 08:30:00|926.4|926|927.6|927.2|927.8|927.4|925.6|925.2|37284
1627029300000|2021-07-23 08:35:00|927.8|927.4|928|927.8|929|928.4|927.6|927.2|26255
1627029600000|2021-07-23 08:40:00|928.2|928|927.8|927.6|928.6|928.2|926.8|926.4|51513
1627029900000|2021-07-23 08:45:00|928|927.8|927.4|927.2|928.6|928.2|927|926.8|9694
1627030200000|2021-07-23 08:50:00|927.6|927.4|927.4|927|928.2|927.8|927|926.8|5676
1627030500000|2021-07-23 08:55:00|927.6|927.2|927.4|927|927.8|927.4|926.6|926.2|24420
1627030800000|2021-07-23 09:00:00|927.6|927.2|927.4|927.2|927.6|927.4|926.6|926.4|25960
1627031100000|2021-07-23 09:05:00|927.6|927.4|926.4|926|927.8|927.6|926.2|926|30211
1627031400000|2021-07-23 09:10:00|926.6|926.2|927.8|927.4|928|927.8|926.6|926|26203
1627031700000|2021-07-23 09:15:00|928|927.6|927.4|927|928.2|927.8|927.2|927|10473
1627032000000|2021-07-23 09:20:00|927.6|927.2|927.6|927.2|928|927.8|927.4|927|18021
1627032300000|2021-07-23 09:25:00|927.8|927.4|928|927.6|928.2|927.8|926.8|926.6|36421
1627032600000|2021-07-23 09:30:00|927.8|927.4|928|927.6|928.6|928.2|927.6|927.2|58055
1627032900000|2021-07-23 09:35:00|928.2|927.8|926.6|926.2|928.4|928|926.4|926.2|72946
1627033200000|2021-07-23 09:40:00|926.4|926|926.4|926|927.2|926.8|925.8|925.6|25161
1627033500000|2021-07-23 09:45:00|926.2|926.2|927.4|927|927.4|927|926.2|926|21564
1627033800000|2021-07-23 09:50:00|927.2|927.2|927.2|926.8|927.8|927.4|927|926.8|15546
1627034100000|2021-07-23 09:55:00|927|926.6|926.4|926|927.4|927|926.4|926|18383
1627034400000|2021-07-23 10:00:00|926.2|926.2|927.4|927.2|927.6|927.2|926.2|926.2|19190
1627034700000|2021-07-23 10:05:00|927.6|927|926.8|926.4|927.6|927.2|926.8|926.4|4378
1627035000000|2021-07-23 10:10:00|927|926.6|928.2|928|928.4|928|926.8|926.6|17912
1627035300000|2021-07-23 10:15:00|928|927.8|928.8|928.4|929|928.6|928|927.6|11032
1627035600000|2021-07-23 10:20:00|929|928.6|929.8|929.4|929.8|929.4|928.6|928.2|26085
1627035900000|2021-07-23 10:25:00|930|929.6|929.4|929.2|930|929.6|929|928.6|20149
1627036200000|2021-07-23 10:30:00|929.6|929.4|930.2|929.8|930.2|930|929.2|929|49127
1627036500000|2021-07-23 10:35:00|930|930|929.6|929.2|930.2|930|929.2|929|31022
1627036800000|2021-07-23 10:40:00|929.8|929.4|930|929.8|930.2|929.8|929.2|929|11846
1627037100000|2021-07-23 10:45:00|929.8|929.6|930.2|929.8|930.2|930|929.6|929.4|6099
1627037400000|2021-07-23 10:50:00|930|930|930|929.6|930.6|930.2|929.6|929.2|33361
1627037700000|2021-07-23 10:55:00|929.8|929.4|930.2|929.8|930.4|930|929.2|929|30666
1627038000000|2021-07-23 11:00:00|930.4|930|930|929.6|930.6|930.2|929.4|929.2|92167
1627038300000|2021-07-23 11:05:00|929.8|929.4|928.2|928|930|929.8|928.2|928|65548
1627038600000|2021-07-23 11:10:00|928.4|927.8|927.6|927.2|928.4|928.2|927.4|927.2|40110
1627038900000|2021-07-23 11:15:00|927.4|927|928.2|927.8|928.4|928.2|927.2|927|10792
1627039200000|2021-07-23 11:20:00|928|927.6|927|926.8|928|927.6|927|926.8|19857
1627039500000|2021-07-23 11:25:00|927.2|927|926.6|926.4|927.2|927|926.6|926.2|13148
1627039800000|2021-07-23 11:30:00|926.8|926.6|927|926.8|927.4|927|926.6|926.4|15750
1627040100000|2021-07-23 11:35:00|927.2|927|927.6|927.2|928|927.8|927|926.8|46713
1627040400000|2021-07-23 11:40:00|927.8|927.4|928|927.6|928.4|928|927.4|927.2|11236
1627040700000|2021-07-23 11:45:00|928.2|927.8|928|927.8|928.4|928.2|928|927.6|9765
1627041000000|2021-07-23 11:50:00|927.8|927.6|928.2|927.8|928.2|927.8|927.6|927.4|26103
1627041300000|2021-07-23 11:55:00|928|927.6|929.6|929.2|929.6|929.2|927.8|927.6|19100
1627041600000|2021-07-23 12:00:00|929.4|929|930.6|930.2|931|930.8|929.2|929|34676
1627041900000|2021-07-23 12:05:00|930.4|930|931.2|930.8|931.4|931|930.2|930|59214
1627042200000|2021-07-23 12:10:00|931|930.6|931.8|931.4|931.8|931.6|931|930.6|30732
1627042500000|2021-07-23 12:15:00|931.6|931.6|931.8|931.4|932|931.8|931|930.8|24670
1627042800000|2021-07-23 12:20:00|932|931.6|933|932.8|933|932.8|931.8|931.4|42054
1627043100000|2021-07-23 12:25:00|933.2|933|932.8|932.6|933.8|933.4|932.6|932.2|92090
1627043400000|2021-07-23 12:30:00|933|932.4|931.4|931|933|932.4|931.2|931|17362
1627043700000|2021-07-23 12:35:00|931.6|931.2|931.2|930.8|931.8|931.6|930.6|930.4|37576
1627044000000|2021-07-23 12:40:00|931.4|931|931.6|931.4|932|931.8|930.6|930.4|103405
1627044300000|2021-07-23 12:45:00|931.8|931.2|931.8|931.6|932|931.8|931.2|930.8|70248
1627044600000|2021-07-23 12:50:00|931.6|931.4|932.2|931.8|932.2|932|931.6|931.4|30877
1627044900000|2021-07-23 12:55:00|932|931.6|931.6|931.4|932.4|932.2|931.6|931.4|40612
1627045200000|2021-07-23 13:00:00|931.4|931.2|932.2|931.8|932.2|932|931.4|931.2|29386
1627045500000|2021-07-23 13:05:00|932|932|931.2|930.8|932.6|932.2|931.2|930.8|131554
1627045800000|2021-07-23 13:10:00|931.4|931|932.2|932|932.2|932|931.2|930.8|12124
1627046100000|2021-07-23 13:15:00|932.4|932.2|932.8|932.4|932.8|932.6|932.2|932|30535
1627046400000|2021-07-23 13:20:00|932.6|932.2|932.2|932|933|932.6|931.8|931.6|76833
1627046700000|2021-07-23 13:25:00|932.4|932.2|933|932.6|933|932.8|932.2|932|31367
1627047000000|2021-07-23 13:30:00|932.8|932.4|932.8|932.6|933|932.6|930.2|930|267581
1627047300000|2021-07-23 13:35:00|933|932.8|933.4|933|934|933.6|932.4|932|182901
1627047600000|2021-07-23 13:40:00|933.6|933.2|934|933.8|934|933.8|932.8|932.4|42853
1627047900000|2021-07-23 13:45:00|933.8|933.6|931|930.8|934|933.6|930.8|930.4|121473
1627048200000|2021-07-23 13:50:00|930.8|930.6|928|927.6|930.8|930.6|927.4|927|93554
1627048500000|2021-07-23 13:55:00|928.2|927.8|927|926.6|928.4|928|926.6|926.4|85121
1627048800000|2021-07-23 14:00:00|926.8|926.4|927.8|927.4|927.8|927.4|925.6|925.2|84242
1627049100000|2021-07-23 14:05:00|927.6|927.2|927.6|927.2|928.2|927.8|926.4|926.2|222384
1627049400000|2021-07-23 14:10:00|927.8|927.4|926.6|926.4|928.8|928.4|926.2|925.8|176640
1627049700000|2021-07-23 14:15:00|926.8|926.6|927.8|927.4|927.8|927.6|926.4|926.2|122195
1627050000000|2021-07-23 14:20:00|927.6|927.2|929.2|929|929.4|929.2|926.6|926.4|60938
1627050300000|2021-07-23 14:25:00|929|928.8|931|930.6|931|930.6|929|928.8|51905
1627050600000|2021-07-23 14:30:00|930.8|930.4|930|929.6|931|930.4|929.2|928.8|41617
1627050900000|2021-07-23 14:35:00|929.8|929.8|931.2|930.8|931.6|931.4|929.8|929.6|203383
1627051200000|2021-07-23 14:40:00|931.4|931|931.6|931.2|933|932.8|931.4|931|53329
1627051500000|2021-07-23 14:45:00|931.8|931.4|931.4|931.2|932|931.8|930.8|930.6|62286
1627051800000|2021-07-23 14:50:00|931.6|931.4|930.6|930.4|932|931.8|930.6|930.2|90083
1627052100000|2021-07-23 14:55:00|930.4|930.2|930.4|930.2|931.2|931|930.2|930|39513
1627052400000|2021-07-23 15:00:00|930.6|930|930.4|930|930.8|930.4|930.2|930|159438
1627052700000|2021-07-23 15:05:00|930.2|930.2|930|929.6|930.4|930.2|929.4|929.2|83592
1627053000000|2021-07-23 15:10:00|929.8|929.8|929.2|928.8|930|929.8|929|928.6|101400
1627053300000|2021-07-23 15:15:00|929|929|927.6|927.4|929.2|929|927.6|927.4|88331
1627282800000|2021-07-26 07:00:00|925|921|927.4|926.8|927.4|926.8|921.8|921|189620
1627283100000|2021-07-26 07:05:00|927.8|926.6|926|925.4|929|928.2|924.2|923.4|125487
1627283400000|2021-07-26 07:10:00|925.8|925.2|924.4|923.8|926.4|926|923.4|922.8|122320
1627283700000|2021-07-26 07:15:00|924.2|923.6|923|922.4|924.8|924.4|922.6|922|69009
1627284000000|2021-07-26 07:20:00|922.8|922.6|921.2|920.8|923|922.8|921.2|920.8|46880
1627284300000|2021-07-26 07:25:00|921|921|920|919.6|922.6|922.2|920|919.6|63009
1627284600000|2021-07-26 07:30:00|919.8|919.4|920.6|920.2|921.6|921.2|919|918.4|63326
1627284900000|2021-07-26 07:35:00|920.8|920.4|920.8|920.6|921.8|921.4|920.2|920|20212
1627285200000|2021-07-26 07:40:00|921|920.8|919.8|919.4|921|920.8|918.8|918.4|39275
1627285500000|2021-07-26 07:45:00|919.6|919.2|920.8|920.4|921|920.6|918.8|918.4|50109
1627285800000|2021-07-26 07:50:00|921|920.6|921.2|921|921.6|921.2|919.4|919.2|56669
1627286100000|2021-07-26 07:55:00|921|920.8|921.2|920.8|922|921.6|920.4|920.2|49107
1627286400000|2021-07-26 08:00:00|921|920.6|918|917.6|921|920.6|917|916.8|106220
1627286700000|2021-07-26 08:05:00|918.2|917.8|917.8|917.6|918.6|918.2|917.2|917|90494
1627287000000|2021-07-26 08:10:00|917.6|917.4|918|917.8|918.4|918|917|916.6|31096
1627287300000|2021-07-26 08:15:00|918.2|917.6|919.6|919.2|919.8|919.2|917.8|917.4|78314
1627287600000|2021-07-26 08:20:00|919.4|919|921.6|921.4|921.8|921.4|919.2|919|178003
1627287900000|2021-07-26 08:25:00|921.8|921.2|921.8|921.4|922.6|922.2|921.4|921.2|77893
1627288200000|2021-07-26 08:30:00|922|921.6|924.8|924.6|925.2|924.8|921.8|921.6|115926
1627288500000|2021-07-26 08:35:00|924.6|924.4|923.2|923|924.8|924.6|923|922.6|60036
1627288800000|2021-07-26 08:40:00|923.4|923.2|923.8|923.6|924.2|923.8|923.2|923|81855
1627289100000|2021-07-26 08:45:00|923.6|923.4|923.2|923|924.2|923.8|922.6|922.2|23418
1627289400000|2021-07-26 08:50:00|923|922.8|922.6|922.4|923.6|923.2|922.6|922.4|39418
1627289700000|2021-07-26 08:55:00|922.4|922.2|922.2|921.8|922.8|922.4|922|921.8|35560
1627290000000|2021-07-26 09:00:00|922|922|923.4|923|923.4|923|921.4|921.2|21373
1627290300000|2021-07-26 09:05:00|923.6|923.2|924.8|924.6|924.8|924.6|923.2|922.8|46525
1627290600000|2021-07-26 09:10:00|924.6|924.4|925.6|925.2|925.6|925.2|924|923.6|60018
1627290900000|2021-07-26 09:15:00|925.4|925.4|924.8|924.6|925.8|925.6|924.6|924.4|21288
1627291200000|2021-07-26 09:20:00|925|924.8|926|925.8|926.4|926|925|924.8|26803
1627291500000|2021-07-26 09:25:00|926.2|925.6|925.8|925.6|927|926.6|925.8|925.6|19468
1627291800000|2021-07-26 09:30:00|926|925.8|926.8|926.6|927|926.8|925.2|925|43952
1627292100000|2021-07-26 09:35:00|927|926.4|927|926.6|927|926.8|925.4|925.2|41345
1627292400000|2021-07-26 09:40:00|926.8|926.4|926.8|926.6|927.4|927.2|926.4|926.2|57261
1627292700000|2021-07-26 09:45:00|927|926.8|928.4|928|928.4|928|926.8|926.6|40650
1627293000000|2021-07-26 09:50:00|928.6|928.2|929|928.6|929.8|929.2|928.6|928.2|42442
1627293300000|2021-07-26 09:55:00|929.2|928.8|929.8|929.6|930|929.8|928.8|928.6|36867
1627293600000|2021-07-26 10:00:00|930|929.8|931.4|931|931.4|931|929.4|929|44453
1627293900000|2021-07-26 10:05:00|931.2|931.2|931|930.6|932|931.8|931|930.6|83656
1627294200000|2021-07-26 10:10:00|931.2|930.8|931.6|931.2|931.8|931.6|931|930.8|32573
1627294500000|2021-07-26 10:15:00|931.4|931.4|931|930.8|931.6|931.4|930.8|930.6|30038
1627294800000|2021-07-26 10:20:00|931.2|931|931.6|931.4|931.6|931.4|931|930.6|9860
1627295100000|2021-07-26 10:25:00|931.4|931.2|931.6|931.4|932|931.6|931|930.8|25722
1627295400000|2021-07-26 10:30:00|931.8|931.6|932|931.6|932.4|932.2|931.6|931.4|71661
1627295700000|2021-07-26 10:35:00|931.8|931.4|932.4|932|933|932.8|931.8|931.4|63596
1627296000000|2021-07-26 10:40:00|932.2|931.8|932.6|932.2|932.8|932.6|932|931.8|35280
1627296300000|2021-07-26 10:45:00|932.4|932|933.4|933|933.4|933.2|932|931.8|35370
1627296600000|2021-07-26 10:50:00|933.2|932.8|933.6|933.4|934.4|934.2|933.2|932.8|21803
1627296900000|2021-07-26 10:55:00|933.8|933.6|933.2|932.8|934|933.6|933|932.8|31511
1627297200000|2021-07-26 11:00:00|933.4|933|934|933.6|934|933.8|933.4|933|20913
1627297500000|2021-07-26 11:05:00|933.8|933.8|933.6|933.2|934.4|934.2|933.4|933.2|63155
1627297800000|2021-07-26 11:10:00|933.4|933|933|932.6|933.8|933.6|932.8|932.4|22401
1627298100000|2021-07-26 11:15:00|932.8|932.8|932.4|932.2|933|932.8|932|931.8|17981
1627298400000|2021-07-26 11:20:00|932.2|932|932.8|932.6|932.8|932.6|931.8|931.6|16327
1627298700000|2021-07-26 11:25:00|933|932.8|933.6|933.2|933.6|933.4|932.8|932.4|25405
1627299000000|2021-07-26 11:30:00|933.4|933.4|933.4|933|933.6|933.4|932.8|932.4|17156
1627299300000|2021-07-26 11:35:00|933.6|933.2|934.8|934.4|934.8|934.4|933.4|933.2|15052
1627299600000|2021-07-26 11:40:00|934.6|934.2|934.2|934|935|934.8|933.8|933.6|64088
1627299900000|2021-07-26 11:45:00|934.4|934.2|935.8|935.4|936|935.6|934.2|934|113822
1627300200000|2021-07-26 11:50:00|936|935.6|936.8|936.4|937|936.8|936|935.6|77352
1627300500000|2021-07-26 11:55:00|936.6|936.2|937.6|937.2|937.6|937.4|936.6|936.2|33504
1627300800000|2021-07-26 12:00:00|937.4|937.4|939.4|939|939.4|939|937.2|937|274014
1627301100000|2021-07-26 12:05:00|939.6|939.2|939.8|939.4|940|939.8|939|938.6|67111
1627301400000|2021-07-26 12:10:00|940|939.6|940.2|939.8|941.6|941.2|940|939.4|63254
1627301700000|2021-07-26 12:15:00|940|940|941|940.6|941.4|941|939.6|939.4|39846
1627302000000|2021-07-26 12:20:00|940.8|940.4|940.8|940.4|942.6|942.2|940.6|940.4|112194
1627302300000|2021-07-26 12:25:00|940.6|940.6|939.6|939.2|941|940.8|939.4|939.2|32420
1627302600000|2021-07-26 12:30:00|939.8|939.4|937.8|937.6|939.8|939.6|937.8|937.4|70061
1627302900000|2021-07-26 12:35:00|937.6|937.4|939.2|938.8|939.4|939|937.6|937.2|63665
1627303200000|2021-07-26 12:40:00|939.4|938.6|937|936.6|939.4|938.6|936.8|936.6|31431
1627303500000|2021-07-26 12:45:00|937.2|936.8|935.4|935|937.2|937|935.2|935|57570
1627303800000|2021-07-26 12:50:00|935.6|935.2|935.2|934.8|935.6|935.4|934.8|934.6|46248
1627304100000|2021-07-26 12:55:00|935|934.6|935.2|934.8|935.2|935|934.6|934.4|25817
1627304400000|2021-07-26 13:00:00|935|934.6|936.2|935.8|936.2|935.8|934.8|934.4|34571
1627304700000|2021-07-26 13:05:00|936|935.6|936.8|936.4|936.8|936.4|935.8|935.4|43158
1627305000000|2021-07-26 13:10:00|936.6|936.6|936.4|936|937|936.6|935.8|935.4|35606
1627305300000|2021-07-26 13:15:00|936.6|936.2|937.2|937|937.4|937|936.4|936|14543
1627305600000|2021-07-26 13:20:00|937|936.8|937|936.6|937.4|937|936.4|936.2|29656
1627305900000|2021-07-26 13:25:00|936.8|936.8|937.2|936.8|937.6|937.2|936.8|936.8|17394
1627306200000|2021-07-26 13:30:00|937|936.6|939.6|939.4|940.4|940|936.2|936|333493
1627306500000|2021-07-26 13:35:00|939.4|939.2|940|939.6|941|940.8|938.8|938.4|126702
1627306800000|2021-07-26 13:40:00|939.8|939.8|937|936.6|940|939.8|936.2|936|104651
1627307100000|2021-07-26 13:45:00|937.2|936.8|938.2|937.6|939.4|939|937.2|936.6|57008
1627307400000|2021-07-26 13:50:00|938|937.8|940.6|940.4|940.8|940.6|938|937.6|147016
1627307700000|2021-07-26 13:55:00|940.8|940.2|942.2|941.8|942.2|941.8|940.4|940.2|125088
1627308000000|2021-07-26 14:00:00|942|941.6|942.8|942.4|943.6|943.2|941.6|941.4|115051
1627308300000|2021-07-26 14:05:00|943|942.6|945.2|945|945.4|945.2|943|942.4|202600
1627308600000|2021-07-26 14:10:00|945|944.8|943.6|943.4|945.6|945.2|943.4|943|94487
1627308900000|2021-07-26 14:15:00|943.8|943.2|943.2|943|944|943.6|942.2|941.8|83812
1627309200000|2021-07-26 14:20:00|943.4|943.2|945.8|945.6|945.8|945.6|943.2|943|202043
1627309500000|2021-07-26 14:25:00|945.6|945.4|944|943.6|946|945.6|943.6|943.2|112684
1627309800000|2021-07-26 14:30:00|944.2|943.8|942.6|942.4|944.2|944|941.8|941.6|95157
1627310100000|2021-07-26 14:35:00|942.4|942.2|941.6|941.2|942.8|942.4|941|940.8|89701
1627310400000|2021-07-26 14:40:00|941.4|941|942.4|942|943.2|943|941.2|941|32216
1627310700000|2021-07-26 14:45:00|942.2|941.8|942.8|942.4|943.2|942.8|941.6|941.2|105326
1627311000000|2021-07-26 14:50:00|942.6|942.6|943.4|943|943.6|943.4|942.4|942.2|91575
1627311300000|2021-07-26 14:55:00|943.2|943.2|943.6|943.2|944.4|944|943.2|943|73275
1627311600000|2021-07-26 15:00:00|943.8|943.4|943.6|943.4|944.2|943.8|942.8|942.6|148106
1627311900000|2021-07-26 15:05:00|943.8|943.6|944.4|944.2|945|944.8|943.6|943.4|119358
1627312200000|2021-07-26 15:10:00|944.6|944|944.8|944.4|945|944.8|944.2|944|124494
1627312500000|2021-07-26 15:15:00|944.6|944.6|945.8|945.4|946|945.8|944.6|944.4|102155
1627369200000|2021-07-27 07:00:00|942.4|940|940.8|940|943.4|942.6|939.2|938|434936
1627369500000|2021-07-27 07:05:00|940.6|940.2|938.6|938.2|941|940.4|938|937.4|183216
1627369800000|2021-07-27 07:10:00|938.8|938.4|938.2|937.8|941|940.4|938|937.4|94970
1627370100000|2021-07-27 07:15:00|938.4|938|935|934.6|939.4|939.2|934.2|933.8|130330
1627370400000|2021-07-27 07:20:00|934.8|934.4|932.4|932|935.4|935.2|931.4|930.8|71401
1627370700000|2021-07-27 07:25:00|932.2|931.8|929.4|928.8|932.8|932.4|929.4|928.8|53713
1627371000000|2021-07-27 07:30:00|929.2|928.6|930.2|930|930.2|930|927.6|927.4|242769
1627371300000|2021-07-27 07:35:00|930|929.8|927.4|927|930.2|929.8|926.4|926.2|193987
1627371600000|2021-07-27 07:40:00|927.6|927.2|930.4|930.2|931.4|931.2|926.8|926.6|166543
1627371900000|2021-07-27 07:45:00|930.2|930|931|930.8|931.8|931.6|929.8|929.4|118665
1627372200000|2021-07-27 07:50:00|930.8|930.6|931.4|931.2|931.4|931.2|929|928.4|129812
1627372500000|2021-07-27 07:55:00|931.6|931.4|931.6|931.2|932.4|932|929.6|929.2|52938
1627372800000|2021-07-27 08:00:00|931.4|931.4|932.8|932.4|932.8|932.6|930.4|930|47438
1627373100000|2021-07-27 08:05:00|933|932.6|936.6|936.2|937|936.8|932.8|932.6|110993
1627373400000|2021-07-27 08:10:00|936.4|936|935.8|935.2|936.6|936.2|934.8|934.6|66757
1627373700000|2021-07-27 08:15:00|935.6|935|932.8|932.2|935.6|935.4|932.8|932.2|47690
1627374000000|2021-07-27 08:20:00|933|932.4|933|932.8|933|932.8|931.8|931.2|20950
1627374300000|2021-07-27 08:25:00|932.8|932.6|933.6|933.2|933.8|933.6|932.4|932.2|55732
1627374600000|2021-07-27 08:30:00|933.8|933.4|935|934.6|935.4|935|933.2|932.8|56155
1627374900000|2021-07-27 08:35:00|934.8|934.4|934|933.6|935|934.6|933.4|933|30290
1627375200000|2021-07-27 08:40:00|934.2|933.8|935.8|935.4|936|935.8|933.4|933.2|35925
1627375500000|2021-07-27 08:45:00|935.6|935.6|936.4|936.2|936.4|936.2|934.6|934.2|27859
1627375800000|2021-07-27 08:50:00|936.6|936.4|937.8|937.6|938|937.8|936.6|936.4|81676
1627376100000|2021-07-27 08:55:00|938|937.8|937.4|937|938.4|938.2|936.6|936.4|255660
1627376400000|2021-07-27 09:00:00|937.6|937.2|936.4|936|937.6|937.2|936|935.6|22745
1627376700000|2021-07-27 09:05:00|936.6|936.2|937.4|937|937.4|937.2|936.6|936.2|83253
1627377000000|2021-07-27 09:10:00|937.6|937.2|934.8|934.6|937.8|937.6|934.8|934.6|29765
1627377300000|2021-07-27 09:15:00|935|934.8|935.2|935|935.2|935|934|933.8|28446
1627377600000|2021-07-27 09:20:00|935.4|934.8|934|933.8|935.4|934.8|934|933.8|13527
1627377900000|2021-07-27 09:25:00|934.2|934|935|934.6|935|934.6|933.8|933.6|36316
1627378200000|2021-07-27 09:30:00|934.8|934.4|934|933.8|935|934.4|933.6|933.4|54682
1627378500000|2021-07-27 09:35:00|933.8|933.6|935.4|935.2|935.8|935.6|933.4|933.2|43198
1627378800000|2021-07-27 09:40:00|935.2|935|935.6|935.2|935.6|935.4|934.8|934.4|95504
1627379100000|2021-07-27 09:45:00|935.4|935.4|936.4|936.2|937.2|937|935|934.8|86512
1627379400000|2021-07-27 09:50:00|936.6|936.4|937.4|937.2|937.8|937.4|936.4|936|50137
1627379700000|2021-07-27 09:55:00|937.2|937|937|936.8|938.2|937.8|937|936.6|71187
1627380000000|2021-07-27 10:00:00|936.8|936.6|938|937.6|938|937.8|936.8|936.6|36005
1627380300000|2021-07-27 10:05:00|938.2|937.8|938.4|938|938.4|938|937.2|936.8|37154
1627380600000|2021-07-27 10:10:00|938.6|938.2|937.4|937|938.6|938.4|937.2|936.8|54312
1627380900000|2021-07-27 10:15:00|937.2|937.2|937.6|937.4|938.2|937.8|937|936.6|47890
1627381200000|2021-07-27 10:20:00|937.8|937.6|938|937.8|938.8|938.6|937.2|937|45706
1627381500000|2021-07-27 10:25:00|938.2|938|937.2|936.8|938.2|938|936.4|936.2|72668
1627381800000|2021-07-27 10:30:00|937.4|937|937|936.6|937.8|937.4|936.8|936.4|20770
1627382100000|2021-07-27 10:35:00|937.2|936.8|935.8|935.4|937.4|937.2|935.8|935.4|13334
1627382400000|2021-07-27 10:40:00|935.6|935.2|936|935.6|936.2|935.8|935.4|935|11353
1627382700000|2021-07-27 10:45:00|936.2|935.8|936.8|936.4|937|936.6|936|935.6|24595
1627383000000|2021-07-27 10:50:00|936.6|936.2|936.2|935.8|936.6|936.2|936|935.6|10823
1627383300000|2021-07-27 10:55:00|936|935.6|936.4|936|936.4|936.2|935.8|935.4|16449
1627383600000|2021-07-27 11:00:00|936.6|936.2|936.4|936|936.8|936.6|935.8|935.6|28497
1627383900000|2021-07-27 11:05:00|936.2|935.8|936.4|936.2|936.6|936.4|936|935.8|14511
1627384200000|2021-07-27 11:10:00|936.2|936|937.2|937|937.4|937|935.8|935.4|75018
1627384500000|2021-07-27 11:15:00|937.4|937.2|938|937.8|938|937.8|937|936.8|11606
1627384800000|2021-07-27 11:20:00|938.2|938|937.6|937.4|938.6|938.4|937.6|937.4|22855
1627385100000|2021-07-27 11:25:00|937.8|937.6|937.8|937.6|938.4|938.2|937.6|937.4|26864
1627385400000|2021-07-27 11:30:00|937.6|937.4|937.8|937.4|938|937.8|937.4|937|21215
1627385700000|2021-07-27 11:35:00|937.6|937.2|938.6|938.4|938.6|938.4|937.2|937|53474
1627386000000|2021-07-27 11:40:00|938.4|938.2|937.4|937.2|938.4|938.2|937.2|937|68967
1627386300000|2021-07-27 11:45:00|937.2|937|935.4|935.2|937.4|937.2|935.2|935|19373
1627386600000|2021-07-27 11:50:00|935.2|935|934.6|934.4|935.4|935|934|933.6|36023
1627386900000|2021-07-27 11:55:00|934.4|934.2|935|934.6|935|934.6|934.2|934|17583
1627387200000|2021-07-27 12:00:00|934.8|934.4|936|935.8|936.4|936|934.6|934.2|176088
1627387500000|2021-07-27 12:05:00|935.8|935.6|934.8|934.6|936|935.8|934.6|934.4|26367
1627387800000|2021-07-27 12:10:00|935|934.4|933.8|933.6|935|934.4|933.4|933.2|22567
1627388100000|2021-07-27 12:15:00|933.6|933.4|932.4|932|933.6|933.4|932.2|931.8|18154
1627388400000|2021-07-27 12:20:00|932.2|931.8|932.2|932|932.4|932.2|931.8|931.6|27982
1627388700000|2021-07-27 12:25:00|932.4|932.2|932.8|932.6|933|932.8|932.2|931.8|24057
1627389000000|2021-07-27 12:30:00|932.6|932.4|933.4|933|934|933.6|932.2|932|60351
1627389300000|2021-07-27 12:35:00|933.2|933.2|934|933.8|934|933.8|932.4|932.2|50460
1627389600000|2021-07-27 12:40:00|933.8|933.6|933.6|933.4|934.8|934.4|933.6|933.4|18550
1627389900000|2021-07-27 12:45:00|933.4|933.2|933.8|933.4|934|933.8|933.4|933.2|19580
1627390200000|2021-07-27 12:50:00|933.6|933.2|934|933.8|934|933.8|933.4|933|16221
1627390500000|2021-07-27 12:55:00|934.2|934|934.4|934.2|934.6|934.4|933.8|933.6|30684
1627390800000|2021-07-27 13:00:00|934.2|934|932.8|932.6|934.2|934.2|932.8|932.6|45417
1627391100000|2021-07-27 13:05:00|932.6|932.4|934|933.6|934|933.6|932.6|932.4|30592
1627391400000|2021-07-27 13:10:00|933.8|933.4|931.6|931.2|933.8|933.4|931.2|930.8|29488
1627391700000|2021-07-27 13:15:00|931.4|931.4|930.8|930.6|931.6|931.4|930.6|930.2|19843
1627392000000|2021-07-27 13:20:00|931|930.4|931.2|930.8|931.8|931.6|930.8|930.4|44654
1627392300000|2021-07-27 13:25:00|931|930.6|931.4|931|931.6|931.4|931|930.6|13075
1627392600000|2021-07-27 13:30:00|931.2|930.8|932.6|932.4|932.6|932.4|927.8|927.4|320433
1627392900000|2021-07-27 13:35:00|932.8|932.6|931.8|931.4|934.2|933.8|930.4|930|98332
1627393200000|2021-07-27 13:40:00|932|931.6|931.8|931.2|933.8|933.4|930.4|930|78323
1627393500000|2021-07-27 13:45:00|931.6|931.4|934.6|934|934.8|934.6|931.2|930.8|57595
1627393800000|2021-07-27 13:50:00|934.4|934.2|933|932.8|935|934.8|932.4|932|68747
1627394100000|2021-07-27 13:55:00|932.8|932.6|931.6|931.4|933.8|933.6|931.2|931|76918
1627394400000|2021-07-27 14:00:00|931.8|931.6|932.8|932.4|933.4|933|931.8|931.4|93394
1627394700000|2021-07-27 14:05:00|933|932.6|932.8|932.6|934|933.6|932.6|932.4|53432
1627395000000|2021-07-27 14:10:00|933|932.8|931.6|931.4|933|932.8|931|930.8|40323
1627395300000|2021-07-27 14:15:00|931.4|931.2|932.6|932.2|932.6|932.4|931.2|930.8|61866
1627395600000|2021-07-27 14:20:00|932.4|932|936|935.6|936|935.6|932.2|932|83607
1627395900000|2021-07-27 14:25:00|935.8|935.4|937|936.8|938|937.6|935.2|935|50935
1627396200000|2021-07-27 14:30:00|936.8|936.6|935.4|935.2|937.2|937|935.4|935.2|64316
1627396500000|2021-07-27 14:35:00|935.6|935.4|936.2|935.8|936.8|936.6|935.2|934.8|70065
1627396800000|2021-07-27 14:40:00|936|935.6|935.8|935.4|937.2|937|935.6|935.4|50647
1627397100000|2021-07-27 14:45:00|935.6|935.2|935|934.8|936.4|936|934.8|934.6|72382
1627397400000|2021-07-27 14:50:00|935.2|935|935.8|935.4|936.2|935.8|934.4|934|56778
1627397700000|2021-07-27 14:55:00|936|935.6|937|936.8|937.6|937.4|936|935.6|68580
1627398000000|2021-07-27 15:00:00|937.2|936.6|938.4|938.2|938.4|938.2|936.8|936.4|96701
1627398300000|2021-07-27 15:05:00|938.6|938.4|938.4|938|938.8|938.4|938|937.8|72795
1627398600000|2021-07-27 15:10:00|938.6|938.2|939.8|939.6|939.8|939.6|938.4|938|90637
1627398900000|2021-07-27 15:15:00|939.6|939.4|938.8|938.4|939.8|939.6|938.8|938.4|106866
1627455600000|2021-07-28 07:00:00|935|933|938.6|937.8|939|938|933.8|933|201871
1627455900000|2021-07-28 07:05:00|938.4|937.6|938.6|937.6|941.2|940.4|935.2|934.4|183013
1627456200000|2021-07-28 07:10:00|938.4|937.8|938.2|937.4|939.8|939.2|937.8|937.4|32483
1627456500000|2021-07-28 07:15:00|938.4|937.6|935.4|935|938.6|938.4|934.4|934|70364
1627456800000|2021-07-28 07:20:00|935.2|934.8|938.4|938|938.6|938.2|935|934.6|43362
1627457100000|2021-07-28 07:25:00|938.6|938.2|940.2|939.8|941|940.4|937.8|937.4|185444
1627457400000|2021-07-28 07:30:00|940.4|940|942.2|941.8|943|942.8|940.4|939.8|86375
1627457700000|2021-07-28 07:35:00|942.4|942|940.6|940.2|943.2|943|940.6|940|53467
1627458000000|2021-07-28 07:40:00|940.4|940|940|939.6|940.6|940.2|938.8|938.2|22110
1627458300000|2021-07-28 07:45:00|940.2|939.8|939.6|939.2|942.6|942|939|938.6|102546
1627458600000|2021-07-28 07:50:00|939.8|939.4|942.8|942.4|943|942.6|939.8|939.4|112448
1627458900000|2021-07-28 07:55:00|943|942.2|942.4|942.2|943.4|943|942.2|941.6|16499
1627459200000|2021-07-28 08:00:00|942.2|942|943.4|943|943.4|943.2|940.6|940.2|55224
1627459500000|2021-07-28 08:05:00|943.2|942.8|943.4|943|944.8|944.4|942.6|942.2|86992
1627459800000|2021-07-28 08:10:00|943.2|942.8|943|942.8|944.8|944.4|942.8|942.6|25007
1627460100000|2021-07-28 08:15:00|943.2|942.6|942.4|942|943.4|942.8|941.8|941.4|30811
1627460400000|2021-07-28 08:20:00|942.2|941.8|940.6|940.2|943.2|942.8|940.6|940.2|29065
1627460700000|2021-07-28 08:25:00|940.8|940.4|942|941.6|942|941.6|940.2|940|26349
1627461000000|2021-07-28 08:30:00|941.8|941.4|941.8|941.4|942|941.8|940.8|940.4|53803
1627461300000|2021-07-28 08:35:00|941.6|941.2|943.4|943.2|943.8|943.4|941.2|940.8|38127
1627461600000|2021-07-28 08:40:00|943.6|943.4|942|941.6|943.8|943.6|941.8|941.6|22248
1627461900000|2021-07-28 08:45:00|942.2|941.8|941.2|940.8|942.4|942|941|940.6|20641
1627462200000|2021-07-28 08:50:00|941|941|941|940.6|942.6|942|940.6|940.2|40861
1627462500000|2021-07-28 08:55:00|941.2|940.8|940.2|940|942|941.6|940.2|940|30103
1627462800000|2021-07-28 09:00:00|940|939.8|940.2|939.8|940.6|940.2|939.2|938.8|22081
1627463100000|2021-07-28 09:05:00|940.4|940|939.4|939|940.6|940.2|939.2|939|16913
1627463400000|2021-07-28 09:10:00|939.6|939.2|939.6|939.4|940|939.8|939.2|939|15532
1627463700000|2021-07-28 09:15:00|939.8|939.6|940.6|940.4|940.6|940.4|939.8|939.6|18716
1627464000000|2021-07-28 09:20:00|940.4|940.2|940.2|939.8|940.8|940.4|939.8|939.4|28054
1627464300000|2021-07-28 09:25:00|940|939.6|939|938.6|940|939.6|938.4|938.2|17225
1627464600000|2021-07-28 09:30:00|939.2|938.8|940|939.6|940.8|940.4|939.2|938.6|45180
1627464900000|2021-07-28 09:35:00|939.8|939.4|939|938.6|940|939.6|938.2|938|31653
1627465200000|2021-07-28 09:40:00|939.2|938.8|939.8|939.4|940.4|940.2|939.2|938.8|15068
1627465500000|2021-07-28 09:45:00|939.6|939.2|939.6|939.4|940|939.4|939|938.8|14231
1627465800000|2021-07-28 09:50:00|939.8|939.6|940.4|940.2|940.6|940.4|939.2|939|53378
1627466100000|2021-07-28 09:55:00|940.6|940|941|940.6|941|940.8|940.2|939.8|19387
1627466400000|2021-07-28 10:00:00|940.8|940.8|941.8|941.4|942|941.6|940.8|940.8|104274
1627466700000|2021-07-28 10:05:00|941.6|941.2|941.2|940.8|941.8|941.4|941|940.8|17704
1627467000000|2021-07-28 10:10:00|941|940.6|939.8|939.4|941.6|941.2|939.4|939.2|69365
1627467300000|2021-07-28 10:15:00|940|939.6|940.4|940|940.4|940|938.2|938|36382
1627467600000|2021-07-28 10:20:00|940.2|939.8|940.4|940|940.8|940.4|939.6|939.2|31412
1627467900000|2021-07-28 10:25:00|940.2|940.2|940.6|940.2|940.6|940.4|939.8|939.6|17627
1627468200000|2021-07-28 10:30:00|940.8|940.4|940.8|940.6|941.2|940.8|940.4|940|16443
1627468500000|2021-07-28 10:35:00|941|940.4|940.2|939.8|941|940.6|939.2|938.8|113280
1627468800000|2021-07-28 10:40:00|940.4|940|941.2|940.8|941.6|941.2|940.4|939.8|25564
1627469100000|2021-07-28 10:45:00|941|940.6|941.6|941.2|941.6|941.4|940.8|940.4|20642
1627469400000|2021-07-28 10:50:00|941.4|941|941|940.6|941.6|941|940.4|940|13669
1627469700000|2021-07-28 10:55:00|940.8|940.4|940.8|940.4|941.2|941|940.4|940|20193
1627470000000|2021-07-28 11:00:00|940.6|940.6|938.8|938.4|940.6|940.6|938.6|938.2|22378
1627470300000|2021-07-28 11:05:00|939|938.6|938.4|938.2|939.4|939|938.2|938|11925
1627470600000|2021-07-28 11:10:00|938.2|938|937.8|937.6|938.4|938|937.4|937.2|28533
1627470900000|2021-07-28 11:15:00|937.6|937.4|937.6|937.2|937.8|937.6|937|936.8|28776
1627471200000|2021-07-28 11:20:00|937.4|937|937|936.6|937.4|937|936.4|936.2|10642
1627471500000|2021-07-28 11:25:00|937.2|936.8|938.2|938|938.2|938|936.8|936.6|34383
1627471800000|2021-07-28 11:30:00|938.4|938.2|938.6|938.2|939|938.6|938|937.6|28837
1627472100000|2021-07-28 11:35:00|938.4|938|938.4|938.2|939.4|939|938.4|938|74870
1627472400000|2021-07-28 11:40:00|938.2|938|939|938.6|939.2|938.8|938.2|937.8|47475
1627472700000|2021-07-28 11:45:00|938.8|938.4|937.8|937.4|939|938.6|937.8|937.4|28234
1627473000000|2021-07-28 11:50:00|937.6|937.2|937.6|937|938|937.6|937|936.8|18764
1627473300000|2021-07-28 11:55:00|937.4|936.8|940.2|939.8|940.2|939.8|936.8|936.6|103881
1627473600000|2021-07-28 12:00:00|940|939.6|939.4|939|940.4|940|939.2|938.8|20614
1627473900000|2021-07-28 12:05:00|939.6|939.2|939.2|938.8|940.2|940|939.2|938.8|13401
1627474200000|2021-07-28 12:10:00|939.4|939|938.4|938|939.6|939.4|937.6|937.2|23786
1627474500000|2021-07-28 12:15:00|938.6|937.8|939.2|938.8|939.6|939.2|938|937.6|21483
1627474800000|2021-07-28 12:20:00|939|938.6|938.8|938.4|939|938.8|938.2|938|27859
1627475100000|2021-07-28 12:25:00|938.6|938.2|939|938.8|939.2|939|938.4|938|18029
1627475400000|2021-07-28 12:30:00|938.8|938.6|938.2|937.8|939|938.6|938|937.6|12711
1627475700000|2021-07-28 12:35:00|938.4|938|937.8|937.4|938.8|938.4|937.6|937.4|13297
1627476000000|2021-07-28 12:40:00|937.6|937.2|937.8|937.4|938.2|938|937|936.8|39571
1627476300000|2021-07-28 12:45:00|938|937.6|937.6|937.4|938.6|938.2|937.6|937.4|23095
1627476600000|2021-07-28 12:50:00|937.4|937.2|938|937.8|938|937.8|937.2|936.8|35350
1627476900000|2021-07-28 12:55:00|937.8|937.6|938.4|938|938.4|938|937.4|937.2|8622
1627477200000|2021-07-28 13:00:00|938.2|937.8|937.6|937.4|939|938.8|937.4|937|30290
1627477500000|2021-07-28 13:05:00|937.8|937.6|939.8|939.4|940.2|939.8|937.8|937.4|156515
1627477800000|2021-07-28 13:10:00|939.6|939.2|939|938.8|939.6|939.2|938.8|938.4|78310
1627478100000|2021-07-28 13:15:00|938.8|938.6|938.2|937.8|939|938.8|938.2|937.8|14158
1627478400000|2021-07-28 13:20:00|938.4|938|938.6|938.4|938.8|938.6|938|937.8|9682
1627478700000|2021-07-28 13:25:00|938.4|938.2|938.2|937.8|939|938.6|938|937.8|66254
1627479000000|2021-07-28 13:30:00|938|938|940|939.6|941.8|941.4|937.6|937.2|175897
1627479300000|2021-07-28 13:35:00|939.8|939.8|938.6|938.2|940.4|940|937.8|937.4|67404
1627479600000|2021-07-28 13:40:00|938.8|938.4|938.8|938.4|939.6|939.2|938.4|938.2|34509
1627479900000|2021-07-28 13:45:00|938.6|938.2|936.6|936.2|938.6|938.2|936.4|936.2|59856
1627480200000|2021-07-28 13:50:00|936.8|936.4|935.4|935|937.2|937|935.4|935|135855
1627480500000|2021-07-28 13:55:00|935.6|935.2|935.2|934.8|935.8|935.4|933.8|933.6|94713
1627480800000|2021-07-28 14:00:00|935.4|935|933|932.6|935.4|935|932.8|932.4|55583
1627481100000|2021-07-28 14:05:00|932.8|932.4|932.4|932|933.4|933.2|932|931.6|46388
1627481400000|2021-07-28 14:10:00|932.2|931.8|929.4|929|932.4|932|929.4|929|92546
1627481700000|2021-07-28 14:15:00|929.6|928.8|929|928.6|929.6|929.4|927.6|927|117190
1627482000000|2021-07-28 14:20:00|928.8|928.4|929.2|928.8|930.6|930.2|928.6|928.4|62863
1627482300000|2021-07-28 14:25:00|929|928.6|929.4|929.2|929.8|929.4|928.6|928.2|47883
1627482600000|2021-07-28 14:30:00|929.2|929|929.4|929|931|930.6|929.2|928.8|47616
1627482900000|2021-07-28 14:35:00|929.2|928.8|930.8|930.4|931.4|931.2|928.8|928.4|122179
1627483200000|2021-07-28 14:40:00|930.6|930.2|930.4|930.2|931.2|931|930.2|929.8|37185
1627483500000|2021-07-28 14:45:00|930.2|930|932|931.6|932.6|932.2|930|929.8|48214
1627483800000|2021-07-28 14:50:00|932.2|931.8|930.6|930.2|932.8|932.4|930.4|930.2|58228
1627484100000|2021-07-28 14:55:00|930.8|930.4|929.4|929.2|930.8|930.6|929|928.6|118303
1627484400000|2021-07-28 15:00:00|929.6|929|928.8|928.4|930|929.6|928.4|928.2|80317
1627484700000|2021-07-28 15:05:00|928.6|928.2|927|926.8|928.6|928.4|926.8|926.6|204400
1627485000000|2021-07-28 15:10:00|926.8|926.6|928.2|927.8|928.8|928.4|926.6|926.4|129751
1627485300000|2021-07-28 15:15:00|928.4|928|929.2|928.8|929.8|929.2|928.2|927.8|203468
1627542000000|2021-07-29 07:00:00|955|904.8|892|890.6|955|914.6|888.2|887|1104433
1627542300000|2021-07-29 07:05:00|891.8|891|886|885.2|892|891.6|881.4|880.2|705584
1627542600000|2021-07-29 07:10:00|886.2|885.4|890.6|889.8|890.6|890|880|879|1140878
1627542900000|2021-07-29 07:15:00|890.4|889.6|893.8|892.6|894|893.4|886|885.8|984871
1627543200000|2021-07-29 07:20:00|893.6|892.4|894.6|894|894.6|894|883.6|882.4|984715
1627543500000|2021-07-29 07:25:00|894.4|893.4|892.8|892|897.8|897.6|892.4|892|302285
1627543800000|2021-07-29 07:30:00|892.6|891.8|892|891.6|892.6|892|891|890.4|286983
1627544100000|2021-07-29 07:35:00|892.2|892|898.4|897.4|901.4|900.4|892|891.6|358110
1627544400000|2021-07-29 07:40:00|898.2|897.6|894.8|894|898.2|897.6|892|891.2|156983
1627544700000|2021-07-29 07:45:00|895|894.2|893.4|892.8|897.4|896.4|891|890.4|232419
1627545000000|2021-07-29 07:50:00|893.2|892.6|896.6|896|896.6|896|891.6|891.2|227065
1627545300000|2021-07-29 07:55:00|897|896.2|896|895.4|899|898.6|894|893.6|226336
1627545600000|2021-07-29 08:00:00|896.2|895.6|898.4|897.8|899|898.2|896.2|895.6|210556
1627545900000|2021-07-29 08:05:00|898.6|898|893.6|893|899.6|899|892.8|892.4|238683
1627546200000|2021-07-29 08:10:00|893.8|893.2|894.6|894|895.8|895.4|893|892.6|158415
1627546500000|2021-07-29 08:15:00|894.4|894.2|895.2|894.6|896|895.6|892.2|891.8|132282
1627546800000|2021-07-29 08:20:00|895.4|894.8|896.4|896|899|898.4|895.4|894.8|163101
1627547100000|2021-07-29 08:25:00|896.2|895.8|894.6|894|896.6|896.2|893.4|892.6|216999
1627547400000|2021-07-29 08:30:00|894.8|894.2|895.6|895|895.8|895.2|892.4|891.8|166335
1627547700000|2021-07-29 08:35:00|896.4|894.8|895.6|895|897.2|896.6|894|893.4|128937
1627548000000|2021-07-29 08:40:00|895.4|894.8|895.2|894.6|895.4|894.8|893.2|892.6|103883
1627548300000|2021-07-29 08:45:00|895.4|894.8|895.4|895|896|895.6|895|894.6|58709
1627548600000|2021-07-29 08:50:00|895.6|895.2|896.4|895.8|897.6|897|895.4|895|83871
1627548900000|2021-07-29 08:55:00|896.2|895.6|896.8|896.4|897.6|897.2|895.6|895|105555
1627549200000|2021-07-29 09:00:00|896.6|896.2|899.6|899|899.6|899.2|896.4|896|180170
1627549500000|2021-07-29 09:05:00|899.4|898.8|899.8|899.4|902|901.6|899|898.6|270202
1627549800000|2021-07-29 09:10:00|899.6|899.2|899.8|899.4|900|899.6|897.8|897.4|78813
1627550100000|2021-07-29 09:15:00|899.6|899.2|900.8|900.2|900.8|900.2|899|898.4|368452
1627550400000|2021-07-29 09:20:00|901|900.4|899.6|899.2|902|901.4|898.8|898.2|73534
1627550700000|2021-07-29 09:25:00|899.4|899|898.6|898.2|899.4|899|897.4|897.2|141185
1627551000000|2021-07-29 09:30:00|898.4|898|899.8|899.4|900.6|900|898|897.4|110993
1627551300000|2021-07-29 09:35:00|900|899.6|900.6|900.2|902.2|901.8|900|899.6|51503
1627551600000|2021-07-29 09:40:00|900.8|900.4|900|899.6|900.8|900.6|898.6|898.2|51495
1627551900000|2021-07-29 09:45:00|900.2|899.8|900.8|900.4|901.4|901|900.2|899.8|47124
1627552200000|2021-07-29 09:50:00|900.6|900.2|900.8|900.2|902|901.6|900.4|900|50750
1627552500000|2021-07-29 09:55:00|900.6|900|900.2|899.8|902|901.6|899.4|899|94633
1627552800000|2021-07-29 10:00:00|900|899.6|900|899.4|900.8|900.2|899.4|899|113397
1627553100000|2021-07-29 10:05:00|899.8|899.2|898.6|898.2|900.2|899.8|898|897.6|50531
1627553400000|2021-07-29 10:10:00|898.8|898.4|898.2|897.8|899.2|898.8|898|897.8|37068
1627553700000|2021-07-29 10:15:00|898.4|898|899.8|899.4|900|899.4|898.2|898|36892
1627554000000|2021-07-29 10:20:00|900|899.6|901|900.6|901|900.6|899.8|899.4|50185
1627554300000|2021-07-29 10:25:00|900.8|900.4|901.6|901.2|901.8|901.4|900.6|900.4|32850
1627554600000|2021-07-29 10:30:00|901.4|901.4|904.8|904.4|904.8|904.6|901.4|901.2|101576
1627554900000|2021-07-29 10:35:00|904.6|904.2|909.6|909.2|909.6|909.2|904.6|904.2|158831
1627555200000|2021-07-29 10:40:00|909.8|909.4|907.6|907|910|909.4|907.4|907|53937
1627555500000|2021-07-29 10:45:00|907.8|907.2|909|908.6|909|908.6|907|906.6|25551
1627555800000|2021-07-29 10:50:00|909.2|908.8|908.2|908|910.4|910|907.2|906.6|70361
1627556100000|2021-07-29 10:55:00|908.4|908.2|911.8|911.4|912.2|911.8|908.4|908|42891
1627556400000|2021-07-29 11:00:00|911.6|911.2|911.6|911|913|912.4|910.2|909.6|102672
1627556700000|2021-07-29 11:05:00|911.4|910.8|915|914.6|916|915.4|911.2|910.8|112119
1627557000000|2021-07-29 11:10:00|914.8|914.4|913.8|913.2|914.8|914.4|913|912.6|25406
1627557300000|2021-07-29 11:15:00|913.6|912.8|913.8|913.4|914|913.4|912|911.6|44814
1627557600000|2021-07-29 11:20:00|914|913.6|914.6|914.4|914.8|914.6|913.2|913|87890
1627557900000|2021-07-29 11:25:00|914.4|914.2|917.6|917.2|917.8|917.2|912.8|912.2|206094
1627558200000|2021-07-29 11:30:00|917.4|917|913|912.4|917.4|917|912.6|912|42239
1627558500000|2021-07-29 11:35:00|913.2|912.6|912|911.4|914.6|914.4|911.6|911|133879
1627558800000|2021-07-29 11:40:00|911.8|911.2|911.6|911.2|912|911.4|908.8|908.6|92762
1627559100000|2021-07-29 11:45:00|911.4|911|910.6|910.2|912|911.8|910|909.4|104698
1627559400000|2021-07-29 11:50:00|910.8|910.4|913.2|912.8|913.6|913.2|910.8|910.4|41749
1627559700000|2021-07-29 11:55:00|913|912.6|913|912.6|913.8|913.2|912.6|912.2|32960
1627560000000|2021-07-29 12:00:00|913.2|912.8|915|914.6|915|914.6|913.2|912.6|43933
1627560300000|2021-07-29 12:05:00|915.2|914.8|915|914.6|915.6|915.2|913.8|913.4|55167
1627560600000|2021-07-29 12:10:00|914.8|914.4|915.4|915|916.8|916.4|914.8|914.4|102744
1627560900000|2021-07-29 12:15:00|915.2|914.8|916.2|915.8|916.2|916|914.8|914.6|35598
1627561200000|2021-07-29 12:20:00|916|916|915.4|915.2|916.6|916|915|914.8|24732
1627561500000|2021-07-29 12:25:00|915.2|915|916|915.8|916|915.8|915|914.6|53084
1627561800000|2021-07-29 12:30:00|916.2|915.6|915.2|914.8|916.2|916|913.4|913|124915
1627562100000|2021-07-29 12:35:00|915|914.6|913.8|913.4|915.6|915.2|913.6|913.2|71852
1627562400000|2021-07-29 12:40:00|914|913.6|916.4|916|916.8|916.4|914|913.4|43669
1627562700000|2021-07-29 12:45:00|916.2|916.2|917.4|917|917.6|917.4|916.2|915.8|99482
1627563000000|2021-07-29 12:50:00|917.2|916.8|918.4|918|918.6|918.2|915.4|915.2|241235
1627563300000|2021-07-29 12:55:00|918.6|918.4|918.4|918|919.6|919.4|918|917.6|121964
1627563600000|2021-07-29 13:00:00|918.6|918.2|919|918.4|919.4|919|917.4|917|87201
1627563900000|2021-07-29 13:05:00|919.2|918.6|919.6|919.2|920|919.6|919.2|918.4|34900
1627564200000|2021-07-29 13:10:00|919.8|919.4|919|918.6|919.8|919.4|917.6|917.4|55457
1627564500000|2021-07-29 13:15:00|919.2|918.8|919|918.6|920.4|920|918.6|918.2|81188
1627564800000|2021-07-29 13:20:00|919.2|918.8|918|917.6|919.4|919|917.4|917|81629
1627565100000|2021-07-29 13:25:00|918.6|917.8|918|917.6|919.6|919.2|917.8|917.6|97525
1627565400000|2021-07-29 13:30:00|917.8|917.4|918|917.6|921.4|921.2|917.2|916.8|242572
1627565700000|2021-07-29 13:35:00|918.2|917.8|918.8|918.2|919|918.4|917.2|916.8|129254
1627566000000|2021-07-29 13:40:00|918.6|918|916.2|916|921|920.6|916.2|916|163548
1627566300000|2021-07-29 13:45:00|916|915.8|912.8|912.2|916|915.8|912|911.2|95759
1627566600000|2021-07-29 13:50:00|913|912.4|910.6|910.2|914.6|913.8|910.6|910.2|93358
1627566900000|2021-07-29 13:55:00|910.4|910|906.8|906.4|911.6|911.2|906.8|906.2|182721
1627567200000|2021-07-29 14:00:00|907|906.6|906|905.2|908|907.8|905.2|905|166999
1627567500000|2021-07-29 14:05:00|905.8|905.4|906|905.6|906.8|906.2|904.4|904|139481
1627567800000|2021-07-29 14:10:00|906.2|905.8|904.8|904.4|907.8|907.4|904.6|904.4|175329
1627568100000|2021-07-29 14:15:00|905|904.6|906.2|905.8|907.6|907.2|904.8|904.6|100144
1627568400000|2021-07-29 14:20:00|906.4|906|906|905.8|907.2|907|905.4|905|161835
1627568700000|2021-07-29 14:25:00|905.8|905.6|906.4|906.2|907.8|907.2|905.8|905.4|67419
1627569000000|2021-07-29 14:30:00|906.2|906|907|906.6|907.6|907.2|905.8|905.6|97416
1627569300000|2021-07-29 14:35:00|907.2|906.8|907.8|907.2|908.6|908.2|906.8|906.6|77157
1627569600000|2021-07-29 14:40:00|907.6|907.4|905.4|905|907.8|907.4|905.4|905|61069
1627569900000|2021-07-29 14:45:00|905.2|904.8|905.6|905.2|906.4|905.8|904.6|904.4|93865
1627570200000|2021-07-29 14:50:00|905.8|905|905.6|905.4|906|905.6|904.4|904.2|60482
1627570500000|2021-07-29 14:55:00|905.8|905.6|905|904.6|906.4|906.2|904.8|904.6|83451
1627570800000|2021-07-29 15:00:00|904.8|904.4|905.4|905|905.4|905.2|904|903.6|102538
1627571100000|2021-07-29 15:05:00|905.2|904.8|908.8|908.4|908.8|908.4|905.2|904.8|88976
1627571400000|2021-07-29 15:10:00|908.6|908.2|908.4|908|908.8|908.4|907.2|907|139597
1627571700000|2021-07-29 15:15:00|908.2|908.2|908.2|907.8|908.8|908.6|907.6|907.4|155209
1627628400000|2021-07-30 07:00:00|909.8|902|906.4|905.8|909.8|907.2|902|900.8|167118
1627628700000|2021-07-30 07:05:00|906.6|906|913|912.4|913.4|912.4|904|903.6|270927
1627629000000|2021-07-30 07:10:00|912.8|912.2|915.2|914.8|916.8|916.2|910.6|910.2|255642
1627629300000|2021-07-30 07:15:00|915|915|911.6|911|916|915.4|911.6|911|203601
1627629600000|2021-07-30 07:20:00|911.4|910.8|907.6|907.2|912.2|911.8|907.4|906.8|114157
1627629900000|2021-07-30 07:25:00|907.4|907|904.6|904|908.8|908.2|904.6|903.8|116130
1627630200000|2021-07-30 07:30:00|905.4|904.2|905.8|905.4|907|906.4|903.4|902.8|301954
1627630500000|2021-07-30 07:35:00|905.6|905.2|909|908.6|909|908.8|905.2|904.8|106550
1627630800000|2021-07-30 07:40:00|908.8|908.4|910|909.4|912.2|911.6|908.8|908.4|94112
1627631100000|2021-07-30 07:45:00|909.8|909.2|907.4|906.8|910.2|909.6|906.4|906|185059
1627631400000|2021-07-30 07:50:00|907.6|907|909.2|908.8|909.4|908.8|907.6|907|82631
1627631700000|2021-07-30 07:55:00|909.4|909|911.4|911|911.4|911.2|908.8|908.4|83726
1627632000000|2021-07-30 08:00:00|911|911.2|914.2|913.6|914.2|914|911|910.8|104384
1627632300000|2021-07-30 08:05:00|914|913.8|915.2|914.8|916|915.6|913.8|913.6|123833
1627632600000|2021-07-30 08:10:00|915|915|915.4|914.8|916.6|916.2|914.8|914.2|94612
1627632900000|2021-07-30 08:15:00|915.6|915|919|918.6|919.4|919|915.6|915|204082
1627633200000|2021-07-30 08:20:00|918.8|918.4|921.4|921.2|922.6|922.2|918.8|918.4|109766
1627633500000|2021-07-30 08:25:00|921.6|921|921.6|921.2|921.6|921.2|919.6|919.4|54464
1627633800000|2021-07-30 08:30:00|922|921.4|918|917.6|922|921.6|918|917.4|74709
1627634100000|2021-07-30 08:35:00|917.8|917.4|918.4|918|919.6|919.2|917.8|917.2|43180
1627634400000|2021-07-30 08:40:00|918.6|918.2|921.2|920.6|921.6|921.2|917.4|916.8|94998
1627634700000|2021-07-30 08:45:00|921|920.4|921.4|920.8|921.8|921.2|919.8|919.4|33100
1627635000000|2021-07-30 08:50:00|921.6|921|920|919.6|921.8|921.6|918.8|918.4|100986
1627635300000|2021-07-30 08:55:00|920.2|919.8|920.2|919.8|921|920.4|919.4|919.2|45790
1627635600000|2021-07-30 09:00:00|920|920|919.2|918.8|920|920|918.8|918.4|57703
1627635900000|2021-07-30 09:05:00|919|918.6|918.4|918|919|918.6|917.2|916.8|58721
1627636200000|2021-07-30 09:10:00|918.2|917.8|916.2|916|918.2|918|915.8|915.6|65427
1627636500000|2021-07-30 09:15:00|916.4|916.2|914.6|914.4|917|916.8|914|913.8|99035
1627636800000|2021-07-30 09:20:00|914.8|914.6|913.6|913.2|915.4|915|913|912.4|85851
1627637100000|2021-07-30 09:25:00|913.4|913|914|913.8|914.2|913.8|913.2|913|48198
1627637400000|2021-07-30 09:30:00|913.8|913.6|913.8|913.4|914.8|914.6|913|912.8|55396
1627637700000|2021-07-30 09:35:00|914|913.6|913.6|913.2|915|914.6|912.4|912|32393
1627638000000|2021-07-30 09:40:00|913.8|913.4|913.4|913.2|914|913.6|912.8|912.6|27852
1627638300000|2021-07-30 09:45:00|913.2|913|912.6|912.2|915|914.6|912.4|912.2|125715
1627638600000|2021-07-30 09:50:00|912.4|912|910.6|910.4|912.6|912|909.8|909.4|107078
1627638900000|2021-07-30 09:55:00|910.8|910.6|910.4|910.2|911.4|911|910.2|909.8|53174
1627639200000|2021-07-30 10:00:00|910.6|910|911|910.6|911.8|911.4|910.2|910|24343
1627639500000|2021-07-30 10:05:00|911.2|910.8|912|911.6|912.8|912.4|910.6|910.2|28153
1627639800000|2021-07-30 10:10:00|911.8|911.4|911.4|911|912|911.8|910.6|910.2|21423
1627640100000|2021-07-30 10:15:00|911.6|911.2|914|913.6|914.2|913.8|911.4|911.2|44412
1627640400000|2021-07-30 10:20:00|914.2|913.8|913.2|913|915.2|914.8|912.8|912.4|26237
1627640700000|2021-07-30 10:25:00|913.4|913.2|912|911.8|913.8|913.4|912|911.8|19174
1627641000000|2021-07-30 10:30:00|912.2|912|912|911.6|912.2|912|911.4|911|16806
1627641300000|2021-07-30 10:35:00|911.8|911.4|911.8|911.4|912.6|912|911|910.8|16849
1627641600000|2021-07-30 10:40:00|912|911.2|911.4|911.2|912|911.6|911.2|910.8|4290
1627641900000|2021-07-30 10:45:00|911.2|911|911|910.6|911.4|911.2|910.6|910.2|13950
1627642200000|2021-07-30 10:50:00|910.8|910.4|911.4|911|911.4|911.2|910.8|910.4|14460
1627642500000|2021-07-30 10:55:00|911.6|911.2|911.6|911.2|912|911.6|910.8|910.4|24403
1627642800000|2021-07-30 11:00:00|911.4|911.4|911.6|911.2|912|911.6|910.8|910.4|11374
1627643100000|2021-07-30 11:05:00|911.4|911.4|911.4|911|912.4|912|911.4|911|14164
1627643400000|2021-07-30 11:10:00|911.6|911.2|913.2|912.8|913.2|912.8|910.8|910.4|53414
1627643700000|2021-07-30 11:15:00|913|913|913.4|913|913.8|913.4|912.8|912.6|31214
1627644000000|2021-07-30 11:20:00|913.2|912.8|912.6|912.2|913.4|913|911.8|911.4|48026
1627644300000|2021-07-30 11:25:00|912.4|912.4|911.8|911.4|912.8|912.4|911.6|911.4|26891
1627644600000|2021-07-30 11:30:00|912|911.6|910.8|910.4|912|911.8|910.4|910|32640
1627644900000|2021-07-30 11:35:00|911|910.6|911.6|911.2|911.6|911.4|911|910.6|17458
1627645200000|2021-07-30 11:40:00|911.4|911|911.2|910.8|911.6|911.2|910.4|910|32322
1627645500000|2021-07-30 11:45:00|911|910.6|910.6|910.4|911.6|911.4|910.4|910.2|23018
1627645800000|2021-07-30 11:50:00|910.4|910.2|909.4|909|910.6|910.4|908.8|908.6|64995
1627646100000|2021-07-30 11:55:00|909.6|909.2|908.6|908.2|909.6|909.4|908.4|908|23378
1627646400000|2021-07-30 12:00:00|908.4|908|907.6|907.4|908.4|908|907.4|907|47727
1627646700000|2021-07-30 12:05:00|907.8|907.6|908.2|907.8|908.6|908.4|907.8|907.4|36475
1627647000000|2021-07-30 12:10:00|908.4|908|907.8|907.4|908.6|908.2|907.4|907.2|46929
1627647300000|2021-07-30 12:15:00|907.6|907.6|906.8|906.4|907.8|907.6|906.2|906|24563
1627647600000|2021-07-30 12:20:00|907|906.6|905.6|905.2|907.4|907|905.4|905.2|37558
1627647900000|2021-07-30 12:25:00|905.4|905.4|906|905.6|906.2|906|905|904.6|103567
1627648200000|2021-07-30 12:30:00|905.8|905.4|906.8|906.4|907.6|907.2|905.6|905.2|25275
1627648500000|2021-07-30 12:35:00|906.6|906.2|907.2|906.8|907.2|906.8|905.4|905.2|50237
1627648800000|2021-07-30 12:40:00|907|906.6|907.6|907.2|907.6|907.2|906.6|906.4|40084
1627649100000|2021-07-30 12:45:00|907.4|907.4|907.6|907.2|907.8|907.4|906.4|906.2|74235
1627649400000|2021-07-30 12:50:00|907.4|907.4|907.6|907.2|908.2|907.8|907.2|907|30074
1627649700000|2021-07-30 12:55:00|907.8|907.4|909|908.6|909.2|909|907.8|907.4|39289
1627650000000|2021-07-30 13:00:00|908.8|908.4|907.4|907|908.8|908.4|907.4|907|31245
1627650300000|2021-07-30 13:05:00|907.6|907.2|908.6|908.2|908.6|908.2|907.2|907|19514
1627650600000|2021-07-30 13:10:00|908.4|908|909.2|908.8|909.2|908.8|907.6|907.4|44076
1627650900000|2021-07-30 13:15:00|909|908.6|909.4|909|909.4|909.2|908.8|908.4|23337
1627651200000|2021-07-30 13:20:00|909.6|909.2|911.4|911|911.8|911.4|909.6|909.2|180277
1627651500000|2021-07-30 13:25:00|911.6|911.2|911.4|911.2|911.6|911.4|910.4|910|43745
1627651800000|2021-07-30 13:30:00|911.2|910.8|910.6|910.2|911.8|911.4|908.4|908.2|282876
1627652100000|2021-07-30 13:35:00|910.8|910|912.6|912.2|912.8|912.2|909.8|909.4|65683
1627652400000|2021-07-30 13:40:00|912.4|912|913.6|913.2|914.2|913.6|911.8|911.4|79281
1627652700000|2021-07-30 13:45:00|913.8|913.4|917.2|917|918|917.6|913.6|913.4|166423
1627653000000|2021-07-30 13:50:00|917.4|917.2|919.2|918.8|919.2|918.8|916.4|916|49705
1627653300000|2021-07-30 13:55:00|919.4|919|918.8|918.2|920|919.8|918.4|918|121995
1627653600000|2021-07-30 14:00:00|918.6|918.4|920|919.8|921.4|921.2|918.6|918.2|168316
1627653900000|2021-07-30 14:05:00|919.8|919.6|919.4|918.8|921.4|921|918.6|918.2|63648
1627654200000|2021-07-30 14:10:00|919.6|919.2|919.8|919.4|920|919.6|917.8|917.4|110708
1627654500000|2021-07-30 14:15:00|919.6|919.2|916.8|916.4|920|919.6|916.2|915.8|69149
1627654800000|2021-07-30 14:20:00|916.6|916.6|917|916.6|917.6|917.2|916.6|916.2|83397
1627655100000|2021-07-30 14:25:00|917.2|916.8|916.2|915.8|917.8|917.6|916|915.6|144286
1627655400000|2021-07-30 14:30:00|916|915.6|914.8|914.4|916.8|916.4|914.2|913.8|112396
1627655700000|2021-07-30 14:35:00|914.6|914.2|916|915.4|916.2|915.8|914.2|913.8|77131
1627656000000|2021-07-30 14:40:00|915.8|915.6|913.6|913.2|916.4|916|913|912.8|63020
1627656300000|2021-07-30 14:45:00|913.8|913.4|913.8|913.4|914.8|914.6|913.4|913|56760
1627656600000|2021-07-30 14:50:00|913.6|913.2|913.2|912.8|914.2|913.8|912.6|912.2|61454
1627656900000|2021-07-30 14:55:00|913|912.6|912.4|912|913.4|913|912|911.8|66005
1627657200000|2021-07-30 15:00:00|912.6|912.2|912.6|912.2|913|912.6|911.6|911.2|54798
1627657500000|2021-07-30 15:05:00|912.4|912|913.6|913.2|914.2|913.8|912|911.6|183360
1627657800000|2021-07-30 15:10:00|913.4|913|913.4|913.2|914|913.8|913.4|913|67638
1627658100000|2021-07-30 15:15:00|913.6|913.4|913.6|913.2|914|913.8|912.8|912.6|123375
1627887600000|2021-08-02 07:00:00|918|910.6|912.8|912|918|913.4|911|910.4|327630
1627887900000|2021-08-02 07:05:00|913|912.2|918.8|918|919.6|918.8|912.8|912.2|236702
1627888200000|2021-08-02 07:10:00|918.6|917.8|924.2|923.6|924.6|924.4|918|917.6|323164
1627888500000|2021-08-02 07:15:00|924|923.4|928|927.6|928|927.8|923.6|923.2|231920
1627888800000|2021-08-02 07:20:00|928.2|927.8|929.2|928.8|929.6|929|927.4|926.8|189698
1627889100000|2021-08-02 07:25:00|929.4|929|929.2|928.6|929.6|929|926.2|926|111744
1627889400000|2021-08-02 07:30:00|929|928.8|929.6|929|932|931.6|929|928.6|303754
1627889700000|2021-08-02 07:35:00|929.4|928.8|928.2|927.8|930|929.6|927.6|927.4|252212
1627890000000|2021-08-02 07:40:00|928.4|928|928.6|928.2|930.4|930|928|927.8|137305
1627890300000|2021-08-02 07:45:00|928.4|928|928.4|927.8|928.6|928|926.2|926|125043
1627890600000|2021-08-02 07:50:00|928.2|927.6|927.8|927.2|929.6|929.4|926.8|926.2|97992
1627890900000|2021-08-02 07:55:00|927.6|927|927|926.6|928.2|927.8|926.4|926|201353
1627891200000|2021-08-02 08:00:00|926.8|926.4|927.6|927.4|928.4|928|926.4|926.2|99117
1627891500000|2021-08-02 08:05:00|927.8|927.2|927.6|927.2|929.2|928.8|926|925.6|117722
1627891800000|2021-08-02 08:10:00|927.4|927|929|928.8|929.6|929.4|926.2|925.8|178332
1627892100000|2021-08-02 08:15:00|929.2|928.6|928|927.6|929.2|929|926.8|926.6|80196
1627892400000|2021-08-02 08:20:00|928.2|927.8|929.8|929.4|929.8|929.6|927.6|927.4|62790
1627892700000|2021-08-02 08:25:00|930|929.6|930|929.8|930.6|930.2|929.4|929.2|114352
1627893000000|2021-08-02 08:30:00|929.8|929.6|932|931.6|932|931.6|929.8|929.6|58800
1627893300000|2021-08-02 08:35:00|931.8|931.8|933.8|933.4|933.8|933.6|931.4|931.2|163929
1627893600000|2021-08-02 08:40:00|933.6|933.2|934.6|934.2|934.8|934.6|933.4|933.2|59264
1627893900000|2021-08-02 08:45:00|934.8|934.4|934.8|934.4|935.4|935.2|934.2|934|151400
1627894200000|2021-08-02 08:50:00|934.6|934.6|935.6|935.4|936|935.8|934.6|934.4|119099
1627894500000|2021-08-02 08:55:00|935.4|935.2|937.8|937.6|938.4|938.2|935|934.8|224897
1627894800000|2021-08-02 09:00:00|937.6|937.4|937.2|936.8|938.4|938|935.8|935.6|193963
1627895100000|2021-08-02 09:05:00|937.4|937|940|939.8|941.6|941.4|937.4|936.8|186181
1627895400000|2021-08-02 09:10:00|940.2|939.6|939.4|939.2|940.4|940|938|937.6|116864
1627895700000|2021-08-02 09:15:00|939.2|939|938.2|938|940|939.6|938.2|938|100509
1627896000000|2021-08-02 09:20:00|938|937.8|938.8|938.6|938.8|938.6|936.6|936.2|109172
1627896300000|2021-08-02 09:25:00|939|938.4|939.8|939.4|940|939.8|938.4|938.2|78499
1627896600000|2021-08-02 09:30:00|940|939.6|941.6|941.4|941.6|941.4|939.6|939.4|174872
1627896900000|2021-08-02 09:35:00|941.8|941.6|943|942.6|943.8|943.6|941|940.8|174082
1627897200000|2021-08-02 09:40:00|943.2|942.8|941.8|941.6|943.6|943.2|941.6|941.4|125118
1627897500000|2021-08-02 09:45:00|942|941.8|940.4|940|942.6|942.2|940.2|940|132915
1627897800000|2021-08-02 09:50:00|940.2|940.2|941.4|941.2|942.4|942|940.2|940|72358
1627898100000|2021-08-02 09:55:00|941.6|941.4|937.4|937|941.6|941.4|937.2|937|128964
1627898400000|2021-08-02 10:00:00|937.2|936.8|933|932.6|937.4|936.8|932.8|932.6|135974
1627898700000|2021-08-02 10:05:00|932.8|932.4|934.6|934.2|935|934.6|931.8|931.6|146182
1627899000000|2021-08-02 10:10:00|934.4|934|934.4|934|934.6|934.2|932.8|932.2|77446
1627899300000|2021-08-02 10:15:00|934.6|933.8|934.2|934|935.6|935.2|934|933.8|93078
1627899600000|2021-08-02 10:20:00|934|933.8|934.6|934.2|934.6|934.4|933.6|933.4|26115
1627899900000|2021-08-02 10:25:00|934.4|934.4|934.6|934.2|935.4|935|934.4|934.2|42734
1627900200000|2021-08-02 10:30:00|934.4|934.4|934.8|934.4|935|934.6|934.4|934.4|18672
1627900500000|2021-08-02 10:35:00|934.6|934.2|934.4|934|934.8|934.6|933.8|933.6|44402
1627900800000|2021-08-02 10:40:00|934.6|934.2|933.8|933.6|935|934.8|933.8|933.6|40727
1627901100000|2021-08-02 10:45:00|934|933.4|934.2|934|935|934.8|933.6|933.4|34395
1627901400000|2021-08-02 10:50:00|934.4|934.2|934.4|934|935.4|935|934.2|933.8|41798
1627901700000|2021-08-02 10:55:00|934.2|933.8|931.2|930.8|934.2|933.8|931|930.8|122465
1627902000000|2021-08-02 11:00:00|931|931|933.2|932.8|933.4|933|931|930.8|52113
1627902300000|2021-08-02 11:05:00|933|932.6|932.2|931.8|933.4|933|931.6|931.4|48949
1627902600000|2021-08-02 11:10:00|932|931.6|932.8|932.6|933.2|932.8|931|930.8|79962
1627902900000|2021-08-02 11:15:00|933|932.8|934.2|933.8|934.4|934|932.6|932.4|67744
1627903200000|2021-08-02 11:20:00|934.4|934|936.6|936.2|936.8|936.4|934.2|933.8|171706
1627903500000|2021-08-02 11:25:00|936.4|936|938.2|938|938.4|938|936|935.6|154633
1627903800000|2021-08-02 11:30:00|938|937.8|942|941.6|942|941.6|938|937.8|181593
1627904100000|2021-08-02 11:35:00|941.8|941.4|944|943.6|944|943.8|941.2|940.8|236710
1627904400000|2021-08-02 11:40:00|944.2|943.8|942.2|941.6|944.4|944.2|941.6|941.2|98325
1627904700000|2021-08-02 11:45:00|942.4|941.8|942.2|941.8|942.4|942.2|941.4|940.8|18673
1627905000000|2021-08-02 11:50:00|942.4|942|942.4|942|942.8|942.4|941.4|941|76160
1627905300000|2021-08-02 11:55:00|942.6|942.2|940.6|940.4|942.6|942.2|940.6|940.4|72777
1627905600000|2021-08-02 12:00:00|940.4|940.2|942.6|942.2|942.8|942.4|940|939.4|81249
1627905900000|2021-08-02 12:05:00|942.8|942.4|942.8|942.6|943.6|943.4|941|940.8|256858
1627906200000|2021-08-02 12:10:00|943|942.8|940.8|940.4|943.8|943.6|940.8|940.4|87161
1627906500000|2021-08-02 12:15:00|941|940.6|941|940.6|941.4|941|940.4|940|78451
1627906800000|2021-08-02 12:20:00|940.8|940.4|940|939.8|941|940.4|939.2|939|121561
1627907100000|2021-08-02 12:25:00|940.2|940|940|939.8|941.2|941|940|939.6|56619
1627907400000|2021-08-02 12:30:00|940.2|940|939.6|939.2|941.4|941|939|938.8|94994
1627907700000|2021-08-02 12:35:00|939.4|939.4|939.4|939|940.2|939.8|939.2|938.8|47493
1627908000000|2021-08-02 12:40:00|939.2|938.8|937.8|937.6|939.4|939.2|937.8|937.6|48122
1627908300000|2021-08-02 12:45:00|938|937.8|936.6|936.2|938.2|938|935.8|935.4|106844
1627908600000|2021-08-02 12:50:00|936.8|936.4|936.8|936.4|937.4|937.2|936.6|936.2|60072
1627908900000|2021-08-02 12:55:00|937|936.6|937.8|937.4|938.6|938.2|937|936.6|43413
1627909200000|2021-08-02 13:00:00|937.6|937.2|937|936.6|938.2|938|937|936.6|83771
1627909500000|2021-08-02 13:05:00|937.2|936.8|937.2|937|938.2|938|937.2|936.6|44039
1627909800000|2021-08-02 13:10:00|937.4|937.2|937|936.8|937.8|937.4|936.6|936.4|53658
1627910100000|2021-08-02 13:15:00|936.8|936.6|938|937.6|938|937.8|936.6|936.4|44472
1627910400000|2021-08-02 13:20:00|937.8|937.4|937.4|937|937.8|937.4|936.8|936.6|53295
1627910700000|2021-08-02 13:25:00|937.2|936.8|937|936.8|937.4|937|936.4|936.2|31877
1627911000000|2021-08-02 13:30:00|936.8|936.6|935.4|935|937|936.6|933|932.8|443769
1627911300000|2021-08-02 13:35:00|935.6|935.2|938.4|938.2|939|938.6|935.4|935|119800
1627911600000|2021-08-02 13:40:00|938.6|938.4|940|939.8|941|940.6|938.2|937.8|112386
1627911900000|2021-08-02 13:45:00|940.2|940|944.6|944.2|945|944.6|940.2|940|246031
1627912200000|2021-08-02 13:50:00|944.8|944.4|943.2|942.8|945|944.6|943|942.6|180881
1627912500000|2021-08-02 13:55:00|943|942.6|943.4|943|943.8|943.6|942.8|942.6|64611
1627912800000|2021-08-02 14:00:00|943|942.8|941.4|940.8|944.2|943.8|941|940.6|155923
1627913100000|2021-08-02 14:05:00|941.2|941|940.6|940.2|941.4|941|939.4|938.8|182271
1627913400000|2021-08-02 14:10:00|940.4|940.4|939.4|939|941.4|941|939|938.8|126645
1627913700000|2021-08-02 14:15:00|939.6|939.2|937.4|937|940.2|939.8|936.4|936.2|170349
1627914000000|2021-08-02 14:20:00|937.2|936.8|936.6|936.2|937.2|936.8|935|934.8|160812
1627914300000|2021-08-02 14:25:00|936.8|936.4|937.8|937.4|939.2|938.8|936.2|936|131931
1627914600000|2021-08-02 14:30:00|938|937.6|938.6|938.2|938.6|938.2|937.4|937|65759
1627914900000|2021-08-02 14:35:00|938.4|938.4|937.8|937.4|939|938.8|937.6|937.2|79560
1627915200000|2021-08-02 14:40:00|937.6|937.6|936.6|936.4|937.8|937.6|936.4|936.2|178452
1627915500000|2021-08-02 14:45:00|936.8|936.6|936.6|936.4|937.4|937.2|936|935.6|191947
1627915800000|2021-08-02 14:50:00|936.8|936.2|936|935.6|936.8|936.2|935.4|935.2|135770
1627916100000|2021-08-02 14:55:00|935.8|935.4|935.2|934.8|936|935.4|934.8|934.4|116527
1627916400000|2021-08-02 15:00:00|935|934.6|936.2|936|936.6|936.4|935|934.6|93878
1627916700000|2021-08-02 15:05:00|936|935.8|936.2|935.8|937|936.8|935.6|935.2|140341
1627917000000|2021-08-02 15:10:00|936|935.6|934.4|934.2|936.2|935.8|934.2|934|154505
1627917300000|2021-08-02 15:15:00|934.6|934.4|934.2|933.8|934.8|934.6|933.6|933.2|125984
1627974000000|2021-08-03 07:00:00|936.6|933.6|937.6|937|938|937.2|935.4|932.8|125344
1627974300000|2021-08-03 07:05:00|938|937.2|939.4|939.2|939.6|939.2|935.8|935.2|338423
1627974600000|2021-08-03 07:10:00|939.6|939.4|940.6|939.8|942|941.6|939.6|939.2|77355
1627974900000|2021-08-03 07:15:00|940.4|939.6|940.4|940|941.8|941.2|937.8|937.4|71089
1627975200000|2021-08-03 07:20:00|940.2|939.8|936|935.6|940.2|939.8|936|935.6|45000
1627975500000|2021-08-03 07:25:00|936.2|935.8|938.6|938|939.6|939.2|936|935.8|55353
1627975800000|2021-08-03 07:30:00|938.4|937.8|939.4|939|940.6|940.4|938.2|937.8|51395
1627976100000|2021-08-03 07:35:00|939.6|939.2|939.6|939.2|940|939.6|939|938.4|34139
1627976400000|2021-08-03 07:40:00|939.8|939.4|941.2|940.8|942|941.8|939.8|939.2|80598
1627976700000|2021-08-03 07:45:00|941.4|941|942.8|942.4|943.4|943|941|940.4|118165
1627977000000|2021-08-03 07:50:00|943|942.6|942.8|942.6|943.2|942.8|941.2|941|67507
1627977300000|2021-08-03 07:55:00|943|942.8|942.6|942|943.8|943.6|942.2|942|105662
1627977600000|2021-08-03 08:00:00|942.8|942.2|942.8|942.4|943.4|943|942|941.8|76570
1627977900000|2021-08-03 08:05:00|942.6|942.2|942|941.8|943|942.6|942|941.8|56454
1627978200000|2021-08-03 08:10:00|942.2|942|941|940.6|942.4|942.2|940.6|940.4|39641
1627978500000|2021-08-03 08:15:00|941.2|940.8|940.2|940|941.2|940.8|939.6|939.4|95655
1627978800000|2021-08-03 08:20:00|940|939.8|939.8|939.4|940.6|940.2|939|938.8|46028
1627979100000|2021-08-03 08:25:00|939.6|939.6|938.4|938|940.8|940.6|938.4|938|53311
1627979400000|2021-08-03 08:30:00|938.2|937.8|939.4|939|940|939.6|938|937.6|77245
1627979700000|2021-08-03 08:35:00|939.6|938.8|938.6|938.2|939.6|939|938.2|937.8|30345
1627980000000|2021-08-03 08:40:00|938.4|938|937|936.6|938.4|938.2|937|936.6|43280
1627980300000|2021-08-03 08:45:00|937.2|936.8|939.2|938.8|939.2|938.8|937.2|936.6|65374
1627980600000|2021-08-03 08:50:00|939|938.6|936.6|936.2|939.2|938.8|936.4|936.2|72932
1627980900000|2021-08-03 08:55:00|936.8|936.4|937.2|936.8|937.8|937.4|936.4|936.2|32929
1627981200000|2021-08-03 09:00:00|937.4|937|937.4|937.2|937.8|937.6|937.2|937|18754
1627981500000|2021-08-03 09:05:00|937.6|937.4|936.2|935.8|938.4|938|935.6|935.2|44566
1627981800000|2021-08-03 09:10:00|936|936|937|936.6|937.2|937|936|935.8|15919
1627982100000|2021-08-03 09:15:00|936.8|936.4|937.4|937|937.8|937.6|936.6|936.2|95734
1627982400000|2021-08-03 09:20:00|937.2|936.8|936.4|936.2|937.8|937.4|936.4|936.2|9600
1627982700000|2021-08-03 09:25:00|936.6|936.4|938.6|938.2|938.6|938.2|936.6|936.4|33396
1627983000000|2021-08-03 09:30:00|938.4|938|939.8|939.4|940|939.6|938.2|938|41679
1627983300000|2021-08-03 09:35:00|940|939.6|939.8|939.4|940|939.8|939.6|939.4|16925
1627983600000|2021-08-03 09:40:00|939.6|939.6|940|939.6|940|939.8|939.2|938.8|8381
1627983900000|2021-08-03 09:45:00|940.2|939.8|939.4|939|940.4|940|939.4|939|35234
1627984200000|2021-08-03 09:50:00|939.2|939.2|938.6|938.2|939.4|939.2|938.6|938.2|30648
1627984500000|2021-08-03 09:55:00|938.8|938.4|939.4|939|939.6|939.4|938.8|938.4|16630
1627984800000|2021-08-03 10:00:00|939.6|939.2|940.8|940.4|941|940.6|939.6|939.2|21467
1627985100000|2021-08-03 10:05:00|940.6|940.6|940.2|939.8|941|940.8|940|939.8|52652
1627985400000|2021-08-03 10:10:00|940|940|939|938.8|940|940|939|938.8|14063
1627985700000|2021-08-03 10:15:00|938.8|938.6|939.8|939.4|939.8|939.6|938.8|938.4|65170
1627986000000|2021-08-03 10:20:00|940|939.6|939.6|939.2|940.2|939.8|939.2|939|26911
1627986300000|2021-08-03 10:25:00|939.4|939|938.2|937.8|939.6|939|938.2|937.8|37194
1627986600000|2021-08-03 10:30:00|938.4|938|940.6|940.2|940.6|940.2|938.4|938|43505
1627986900000|2021-08-03 10:35:00|940.8|940.4|942.4|942|942.4|942|940.8|940.2|62125
1627987200000|2021-08-03 10:40:00|942.2|942.2|941.6|941.2|942.4|942.2|941.4|941.2|44087
1627987500000|2021-08-03 10:45:00|941.8|941.4|942.2|942|942.4|942|941.2|941|40236
1627987800000|2021-08-03 10:50:00|942.4|942.2|942.6|942.2|943|942.8|942.2|942|28692
1627988100000|2021-08-03 10:55:00|942.8|942.4|943.2|943|943.2|943|942.2|942|16828
1627988400000|2021-08-03 11:00:00|943.4|942.8|944.4|944|944.4|944.2|943|942.8|234121
1627988700000|2021-08-03 11:05:00|944.2|943.8|944.4|944.2|944.6|944.4|943.8|943.6|68983
1627989000000|2021-08-03 11:10:00|944.2|944|944.4|944.2|944.8|944.6|944|943.8|57377
1627989300000|2021-08-03 11:15:00|944.6|944.4|945.6|945.2|945.8|945.6|944.4|944|248099
1627989600000|2021-08-03 11:20:00|945.4|945|946.6|946.4|946.6|946.4|945.2|945|134525
1627989900000|2021-08-03 11:25:00|946.8|946.6|946.4|946.2|947.6|947.4|946.4|946.2|113112
1627990200000|2021-08-03 11:30:00|946.6|946|946.6|946.2|947|946.8|946.4|946|56668
1627990500000|2021-08-03 11:35:00|946.4|946|947.6|947.4|947.6|947.4|945.8|945.6|32821
1627990800000|2021-08-03 11:40:00|947.4|947.2|946.8|946.6|947.4|947.2|946.6|946.4|39949
1627991100000|2021-08-03 11:45:00|947|946.8|946.6|946.4|947.4|947.2|946.4|946.2|78533
1627991400000|2021-08-03 11:50:00|946.8|946.6|947.2|946.8|947.6|947.4|946.8|946.6|42773
1627991700000|2021-08-03 11:55:00|947.4|947|945.8|945.4|947.4|947.2|945.6|945.4|41695
1627992000000|2021-08-03 12:00:00|945.6|945.6|943.6|943.4|945.8|945.6|943.6|943.4|42590
1627992300000|2021-08-03 12:05:00|943.4|943.2|943.6|943.4|943.8|943.6|943|942.8|34097
1627992600000|2021-08-03 12:10:00|943.4|943.2|942.8|942.6|943.6|943.4|942|941.6|48344
1627992900000|2021-08-03 12:15:00|943|942.8|941.6|941.2|943|942.8|941.6|941.2|38340
1627993200000|2021-08-03 12:20:00|941.4|941.4|939.8|939.6|941.4|941.4|939.6|939.4|108850
1627993500000|2021-08-03 12:25:00|940|939.8|941|940.6|941.2|940.8|940|939.8|46473
1627993800000|2021-08-03 12:30:00|940.8|940.4|941.2|941|941.8|941.6|940.6|940.2|31316
1627994100000|2021-08-03 12:35:00|941.4|941.2|939.4|939.2|941.8|941.6|939.4|939|43173
1627994400000|2021-08-03 12:40:00|939.6|939|940.2|940|940.4|940|939.6|939|19677
1627994700000|2021-08-03 12:45:00|940|939.8|939.4|939|940|939.8|938.8|938.6|92986
1627995000000|2021-08-03 12:50:00|939.6|939.2|939.2|938.8|939.8|939.6|939|938.8|35450
1627995300000|2021-08-03 12:55:00|939|939|940.2|939.8|940.6|940.4|938.6|938.4|79347
1627995600000|2021-08-03 13:00:00|940|939.6|940.4|940|940.4|940|939.2|939|28105
1627995900000|2021-08-03 13:05:00|940.2|940.2|939.4|939.2|940.4|940.2|939.4|939.2|21106
1627996200000|2021-08-03 13:10:00|939.6|939.4|940.4|940.2|940.4|940.2|939.6|939.4|11442
1627996500000|2021-08-03 13:15:00|940.2|940|940|939.8|940.4|940.2|939.8|939.6|59808
1627996800000|2021-08-03 13:20:00|939.8|939.6|939.8|939.4|940.4|940.2|939.2|939|48371
1627997100000|2021-08-03 13:25:00|940|939.6|940.8|940.4|941.4|941.2|940|939.6|36600
1627997400000|2021-08-03 13:30:00|941|940.6|939.6|939.2|942|941.6|939|938.8|191708
1627997700000|2021-08-03 13:35:00|939.4|939|934.6|934.2|939.6|939|934|933.6|342323
1627998000000|2021-08-03 13:40:00|934.4|934|933.2|933|935.4|935|932.6|932.4|196970
1627998300000|2021-08-03 13:45:00|933|932.8|929.8|929.4|933.2|932.8|929.6|929.2|412132
1627998600000|2021-08-03 13:50:00|929.6|929.6|930.6|930.2|931.8|931.6|929.2|929|189822
1627998900000|2021-08-03 13:55:00|930.4|930|930.4|930.2|931.8|931.6|929.4|929.2|155425
1627999200000|2021-08-03 14:00:00|930.8|930.4|932.8|932.6|933.4|933.2|930|929.8|100685
1627999500000|2021-08-03 14:05:00|933|932.4|930.6|930.2|933|932.8|930.2|929.8|122825
1627999800000|2021-08-03 14:10:00|930.4|930|931.4|931|932.8|932.6|929.4|929.2|143178
1628000100000|2021-08-03 14:15:00|931.2|931.2|934.4|934|934.8|934.4|931.2|931|83427
1628000400000|2021-08-03 14:20:00|934.2|933.8|934.6|934.2|935|934.8|933.2|933|96053
1628000700000|2021-08-03 14:25:00|934.4|934|933.8|933.4|935.6|935.2|933.6|933.4|64619
1628001000000|2021-08-03 14:30:00|933.6|933.2|931|930.8|934.6|934.2|930.8|930.4|189948
1628001300000|2021-08-03 14:35:00|930.8|930.6|932.2|931.8|932.6|932.4|929.6|929.2|309262
1628001600000|2021-08-03 14:40:00|932|931.6|933|932.8|933.4|933|932|931.6|125356
1628001900000|2021-08-03 14:45:00|933.2|933|934|933.8|934.4|934.2|933|932.8|152474
1628002200000|2021-08-03 14:50:00|934.2|934|932.4|932|934.4|934.2|932.2|932|141273
1628002500000|2021-08-03 14:55:00|932.2|932.2|932|931.6|932.4|932.2|931.6|931.4|109659
1628002800000|2021-08-03 15:00:00|932.2|931.8|932.6|932.2|933.4|933.2|931.8|931.4|152642
1628003100000|2021-08-03 15:05:00|932.8|932.4|934|933.8|934.6|934.4|932.4|932.2|170229
1628003400000|2021-08-03 15:10:00|934.2|933.6|934.2|933.8|934.8|934.6|933.2|933|137310
1628003700000|2021-08-03 15:15:00|934.4|934|933.4|933|934.6|934.4|933.4|933|138072
1628060400000|2021-08-04 07:00:00|944|940.2|942.8|942|944|942.4|937.8|937.2|176138
1628060700000|2021-08-04 07:05:00|943|942.2|941.6|941.4|944|943.2|940.6|939.8|80978
1628061000000|2021-08-04 07:10:00|941.4|941.2|941.6|941.2|943.8|943.6|941.2|940.6|69585
1628061300000|2021-08-04 07:15:00|941.8|941.4|940.2|939.6|942.2|941.8|938|937.6|85785
1628061600000|2021-08-04 07:20:00|940.4|939.8|942.2|941.8|942.2|942|940|939.8|80740
1628061900000|2021-08-04 07:25:00|942.4|942|941.6|941.2|942.6|942.2|940|939.6|75401
1628062200000|2021-08-04 07:30:00|941.8|941.4|942.2|941.8|943.2|942.6|940.8|940.6|71853
1628062500000|2021-08-04 07:35:00|942|942|940.4|940.2|942.4|942|940|939.8|69724
1628062800000|2021-08-04 07:40:00|940.6|940.4|940|939.8|941|940.6|939.8|939.4|53503
1628063100000|2021-08-04 07:45:00|940.2|939.6|941.2|940.8|941.4|941|938.6|938|67408
1628063400000|2021-08-04 07:50:00|941|940.6|939.8|939.4|941.2|940.8|939.2|938.8|77134
1628063700000|2021-08-04 07:55:00|939.6|939.2|939.8|939.4|940.8|940.4|939.2|938.8|41352
1628064000000|2021-08-04 08:00:00|939.6|939.6|937.8|937.4|940.4|940|937.2|936.8|54110
1628064300000|2021-08-04 08:05:00|937.6|937.2|937|936.6|937.8|937.4|936|935.6|52974
1628064600000|2021-08-04 08:10:00|936.8|936.4|939|938.6|939|938.8|936.6|936.2|42473
1628064900000|2021-08-04 08:15:00|938.8|938.8|937.2|937|939.6|939.2|937|936.6|47718
1628065200000|2021-08-04 08:20:00|937.4|936.8|937.2|936.8|937.6|937.2|936.4|936.2|21271
1628065500000|2021-08-04 08:25:00|937|936.6|938.6|938.2|938.8|938.6|936.8|936.4|69194
1628065800000|2021-08-04 08:30:00|938.8|938.4|937.4|937|939.4|939|937.2|937|21432
1628066100000|2021-08-04 08:35:00|937.2|936.8|936.8|936.4|937.8|937.6|936.6|936.2|40270
1628066400000|2021-08-04 08:40:00|937|936.6|937.2|936.8|937.6|937.2|936.4|936.2|25854
1628066700000|2021-08-04 08:45:00|937.4|937|937.2|936.8|937.6|937.2|936.6|936.2|40878
1628067000000|2021-08-04 08:50:00|937|936.6|935.6|935.4|937.2|936.8|935.6|935.2|20448
1628067300000|2021-08-04 08:55:00|935.8|935.2|934.4|934.2|936.4|936.2|934.4|934.2|46885
1628067600000|2021-08-04 09:00:00|934.2|934|933.2|932.8|934.4|934|933|932.6|39485
1628067900000|2021-08-04 09:05:00|933|933|933.8|933.4|934|933.6|932.4|932.2|50338
1628068200000|2021-08-04 09:10:00|934|933.6|934.6|934.2|935|934.6|933.4|933.2|34348
1628068500000|2021-08-04 09:15:00|934.4|934|935.4|935|935.8|935.4|934.4|934|25574
1628068800000|2021-08-04 09:20:00|935.2|934.8|935.2|934.8|935.6|935.4|934.8|934.6|19811
1628069100000|2021-08-04 09:25:00|935|935|933.8|933.4|935.2|935|933|932.8|31848
1628069400000|2021-08-04 09:30:00|934|933.6|934.4|934|935|934.6|933.6|933.4|13726
1628069700000|2021-08-04 09:35:00|934.6|934.2|935.6|935.2|935.8|935.6|933.8|933.4|40578
1628070000000|2021-08-04 09:40:00|935.4|935|935.8|935.4|935.8|935.6|935|934.8|17113
1628070300000|2021-08-04 09:45:00|935.6|935.2|936|935.8|936.2|935.8|935.6|935.2|27825
1628070600000|2021-08-04 09:50:00|936.2|936|936.4|936|937.4|937.2|935.8|935.6|28251
1628070900000|2021-08-04 09:55:00|936.2|936.2|934.6|934.2|936.4|936.2|934.4|934.2|13621
1628071200000|2021-08-04 10:00:00|934.8|934.4|934.4|934|935.2|934.8|934|933.6|26658
1628071500000|2021-08-04 10:05:00|934.2|933.8|934|933.6|934.4|934|933|932.8|27963
1628071800000|2021-08-04 10:10:00|934.2|933.8|935|934.6|935.4|935|934.2|933.8|18437
1628072100000|2021-08-04 10:15:00|935.2|934.8|935|934.6|935.2|935|934.4|934.2|25982
1628072400000|2021-08-04 10:20:00|934.8|934.4|936|935.6|936.4|936.2|934.6|934.2|35631
1628072700000|2021-08-04 10:25:00|935.8|935.4|936|935.6|936.2|935.8|935.4|935.2|10505
1628073000000|2021-08-04 10:30:00|936.2|935.8|936.4|936|936.4|936.2|935.6|935.2|18668
1628073300000|2021-08-04 10:35:00|936.2|935.8|936.2|935.8|936.8|936.6|935.8|935.6|75594
1628073600000|2021-08-04 10:40:00|936.4|936|936.2|935.8|937|936.6|935.8|935.6|24855
1628073900000|2021-08-04 10:45:00|936.4|936|936.8|936.6|937|936.6|936.2|935.8|14570
1628074200000|2021-08-04 10:50:00|936.6|936.4|936.4|936|937.2|937|936.2|936|33885
1628074500000|2021-08-04 10:55:00|936.6|936.2|935.6|935.2|937|936.6|935.2|935|26766
1628074800000|2021-08-04 11:00:00|935.8|935.4|934.8|934.4|935.8|935.4|934.6|934.2|23567
1628075100000|2021-08-04 11:05:00|934.6|934.2|935|934.8|935.2|935|934.2|934|26007
1628075400000|2021-08-04 11:10:00|934.8|934.6|935.2|934.8|935.4|935|934.6|934.2|20451
1628075700000|2021-08-04 11:15:00|935|934.6|934.2|933.8|935.2|934.6|934.2|933.8|15807
1628076000000|2021-08-04 11:20:00|934.4|934|935|934.6|935|934.8|934.4|933.8|12105
1628076300000|2021-08-04 11:25:00|934.8|934.4|933.8|933.6|935|934.6|933.6|933.4|22200
1628076600000|2021-08-04 11:30:00|933.6|933.4|932.4|932.2|934|933.6|932.4|932.2|23229
1628076900000|2021-08-04 11:35:00|932.6|932.4|931|930.6|932.8|932.4|930.6|930.4|75347
1628077200000|2021-08-04 11:40:00|930.8|930.8|930.6|930.2|931.6|931.4|929.8|929.4|265270
1628077500000|2021-08-04 11:45:00|930.4|930.4|929.8|929.6|930.6|930.4|929.4|929.2|77126
1628077800000|2021-08-04 11:50:00|930|929.8|931|930.6|931.6|931.4|930|929.6|47222
1628078100000|2021-08-04 11:55:00|931.2|930.8|931.4|931|932|931.6|931|930.6|27911
1628078400000|2021-08-04 12:00:00|931.2|931.2|930.6|930.2|931.6|931.2|930.2|930|38656
1628078700000|2021-08-04 12:05:00|930.4|930|932|931.6|932.2|932|930.2|930|40579
1628079000000|2021-08-04 12:10:00|931.8|931.4|932.6|932.2|932.8|932.4|931.4|931|69363
1628079300000|2021-08-04 12:15:00|932.4|932|931|930.6|932.4|932|930|929.6|67103
1628079600000|2021-08-04 12:20:00|930.8|930.4|931.8|931.4|932.2|931.8|930.4|930.2|77924
1628079900000|2021-08-04 12:25:00|931.6|931.2|930.2|929.8|931.8|931.2|929.6|929|53012
1628080200000|2021-08-04 12:30:00|930.4|930|931.2|930.8|931.2|931|929.8|929.6|28630
1628080500000|2021-08-04 12:35:00|931.4|931|930.2|929.8|931.8|931.4|930|929.6|37102
1628080800000|2021-08-04 12:40:00|930|929.6|929.4|929|930.2|929.8|929.2|929|23536
1628081100000|2021-08-04 12:45:00|929.2|928.8|926.8|926.4|929.8|929.4|926.6|926.4|101995
1628081400000|2021-08-04 12:50:00|926.6|926.2|927.2|926.8|927.4|927|926.4|926|36988
1628081700000|2021-08-04 12:55:00|927|926.6|927.6|927.2|927.6|927.4|927|926.6|30259
1628082000000|2021-08-04 13:00:00|927.4|927|927.6|927.2|928.4|928|927|926.8|57530
1628082300000|2021-08-04 13:05:00|927.8|927.4|927.2|927|928|927.8|926.8|926.6|25179
1628082600000|2021-08-04 13:10:00|927.4|926.8|927.6|927.2|928|927.6|926.8|926.6|22396
1628082900000|2021-08-04 13:15:00|927.4|927.4|927.2|927|928|927.6|927|926.8|20104
1628083200000|2021-08-04 13:20:00|927.4|926.8|927.8|927.4|927.8|927.6|927|926.8|18269
1628083500000|2021-08-04 13:25:00|927.6|927.6|928.8|928.4|929.2|929|927.6|927.4|59424
1628083800000|2021-08-04 13:30:00|928.6|928.2|929|928.6|929.6|929.2|926.6|926.4|279971
1628084100000|2021-08-04 13:35:00|929.2|928.8|928.6|928.2|931|930.8|927.4|927.2|157053
1628084400000|2021-08-04 13:40:00|928.4|928|929.2|928.8|929.2|928.8|927.8|927.4|79503
1628084700000|2021-08-04 13:45:00|929.4|928.6|930.8|930.4|931|930.8|928|927.6|87889
1628085000000|2021-08-04 13:50:00|930.6|930.2|930|929.6|931.8|931.6|929.8|929.2|129461
1628085300000|2021-08-04 13:55:00|930.2|929.8|929|928.6|930.2|929.8|928|927.6|83478
1628085600000|2021-08-04 14:00:00|929.2|928.8|933.8|933.4|934.8|934.4|929.2|928.6|199414
1628085900000|2021-08-04 14:05:00|934|933.2|935.2|934.6|935.4|935|932.6|932.2|180007
1628086200000|2021-08-04 14:10:00|935|934.8|935.8|935.4|936.2|936|934.6|934.2|79803
1628086500000|2021-08-04 14:15:00|935.6|935.2|936.2|935.8|936.8|936.4|934.8|934.4|101449
1628086800000|2021-08-04 14:20:00|936|936|935.6|935.2|937|936.8|934.8|934.4|110633
1628087100000|2021-08-04 14:25:00|935.4|935|937.4|937|938|937.6|935|934.8|91907
1628087400000|2021-08-04 14:30:00|937.2|936.8|934.4|934.2|937.2|937|933.6|933.2|133595
1628087700000|2021-08-04 14:35:00|934.6|934.4|935.4|935|935.8|935.4|934.4|934|79047
1628088000000|2021-08-04 14:40:00|935.6|935.2|936.6|936.2|936.8|936.4|935.6|935.2|45040
1628088300000|2021-08-04 14:45:00|936.8|936.4|937|936.8|938.6|938.2|936.2|935.8|97193
1628088600000|2021-08-04 14:50:00|936.8|936.6|937.6|937.2|937.8|937.4|936.6|936.2|88358
1628088900000|2021-08-04 14:55:00|937.4|937|937.8|937.4|938|937.8|936.8|936.4|58229
1628089200000|2021-08-04 15:00:00|938|937.6|938.4|938.2|938.4|938.2|937|936.6|98370
1628089500000|2021-08-04 15:05:00|938.2|938|940.2|939.8|940.6|940.4|938.2|938|187564
1628089800000|2021-08-04 15:10:00|940|939.6|939.8|939.6|940.2|940|939.6|939.4|87393
1628090100000|2021-08-04 15:15:00|940|939.8|939.8|939.4|940|939.8|939.4|939|179121
1628146800000|2021-08-05 07:00:00|939.6|929.8|937.6|936.6|939.8|938.6|935.2|929.8|113628
1628147100000|2021-08-05 07:05:00|937.4|936.8|939|938.4|940.4|940|936|935.4|61430
1628147400000|2021-08-05 07:10:00|939.8|939|937.6|937|939.8|939|936|935.2|7169
1628147700000|2021-08-05 07:15:00|937.8|937.2|940.2|939.6|941|940.4|937.6|937|13107
1628148000000|2021-08-05 07:20:00|940.4|939.4|941.4|940.6|942.2|941.6|938.6|937.8|15291
1628148300000|2021-08-05 07:25:00|941.6|940.8|940.2|939.8|941.6|940.8|939.8|939.2|9640
1628148600000|2021-08-05 07:30:00|940.2|939.8|938.8|938.4|940.6|940|938.8|938.4|11939
1628148900000|2021-08-05 07:35:00|938.6|938.6|941|940.6|941|940.6|938.4|938|11677
1628149200000|2021-08-05 07:40:00|941.4|940.8|939.4|939|941.4|941|938.8|938.4|55733
1628149500000|2021-08-05 07:45:00|939.2|938.8|938.6|938.4|939.4|939|937.6|937|83271
1628149800000|2021-08-05 07:50:00|938.4|938.2|939.2|938.6|939.4|939|936.8|936.6|49838
1628150100000|2021-08-05 07:55:00|939.4|938.8|940.2|940|940.4|940|939.4|938.6|37967
1628150400000|2021-08-05 08:00:00|940.4|940.2|940.4|940|940.4|940.2|939|938.6|31038
1628150700000|2021-08-05 08:05:00|940.2|940.2|939.6|939.2|940.4|940.2|938.8|938.6|22363
1628151000000|2021-08-05 08:10:00|939.4|939|941.6|941|941.6|941.2|939.2|939|43988
1628151300000|2021-08-05 08:15:00|941.4|941.2|941.6|941.2|941.6|941.4|940.4|940|28359
1628151600000|2021-08-05 08:20:00|941.8|941.4|942.2|941.8|942.6|942.4|941.6|941.2|76370
1628151900000|2021-08-05 08:25:00|942|942|942|941.6|942.4|942.2|941.4|941.2|21826
1628152200000|2021-08-05 08:30:00|942.2|941.8|942.6|942.4|942.8|942.6|942|941.6|23662
1628152500000|2021-08-05 08:35:00|942.8|942.2|943|942.6|943.8|943.6|942.4|942.2|79714
1628152800000|2021-08-05 08:40:00|942.8|942.4|942.2|941.8|943|942.4|941.4|941|34518
1628153100000|2021-08-05 08:45:00|942.4|942|942|941.6|942.4|942|940.8|940.6|18850
1628153400000|2021-08-05 08:50:00|942.2|941.8|942.2|942|942.2|942|941.4|941.2|25133
1628153700000|2021-08-05 08:55:00|942.4|942.2|942.4|942|942.8|942.4|941.6|941.4|22312
1628154000000|2021-08-05 09:00:00|942.2|941.8|942|941.6|942.8|942.4|941.8|941.6|16936
1628154300000|2021-08-05 09:05:00|942.2|941.8|944|943.6|944|943.8|941.8|941.4|58674
1628154600000|2021-08-05 09:10:00|943.8|943.4|943|942.6|943.8|943.4|942.6|942.2|22207
1628154900000|2021-08-05 09:15:00|943.2|942.8|942.6|942.2|943.2|943|941.8|941.6|25521
1628155200000|2021-08-05 09:20:00|942.8|942.4|942.4|942|943.2|943|942.2|942|44257
1628155500000|2021-08-05 09:25:00|942.2|941.8|939.8|939.4|942.4|941.8|939.4|939.2|38816
1628155800000|2021-08-05 09:30:00|940|939.6|940.4|940|940.8|940.4|939.8|939.4|22452
1628156100000|2021-08-05 09:35:00|940.2|940.2|940|939.8|940.4|940.2|939.6|939.4|30117
1628156400000|2021-08-05 09:40:00|939.8|939.6|939.8|939.4|939.8|939.6|939.2|938.8|13478
1628156700000|2021-08-05 09:45:00|939.6|939.2|938.8|938.6|939.6|939.2|937.8|937.6|37403
1628157000000|2021-08-05 09:50:00|939|938.8|938.4|938|939.2|939|937.6|937.2|25701
1628157300000|2021-08-05 09:55:00|938.2|937.8|938.2|937.8|938.8|938.4|937.6|937.4|39457
1628157600000|2021-08-05 10:00:00|938|937.6|939.2|938.8|939.2|938.8|937.8|937.6|38491
1628157900000|2021-08-05 10:05:00|939|938.6|938.6|938.2|939.2|938.8|938.2|937.8|70044
1628158200000|2021-08-05 10:10:00|938.4|938|937.4|937.2|938.6|938|937.4|937.2|12962
1628158500000|2021-08-05 10:15:00|937.2|937|936|935.6|937.2|937|936|935.6|38285
1628158800000|2021-08-05 10:20:00|935.8|935.4|935.4|935|936.2|935.8|935.2|935|54492
1628159100000|2021-08-05 10:25:00|935.6|935.2|936.6|936.2|936.8|936.4|935.2|935|40562
1628159400000|2021-08-05 10:30:00|936.4|936|937.4|937|937.8|937.4|936.2|936|45904
1628159700000|2021-08-05 10:35:00|937.2|936.8|937.2|937|937.8|937.6|936.4|936|35833
1628160000000|2021-08-05 10:40:00|937.4|937.2|936.6|936.2|938.2|937.8|936.6|936.2|22292
1628160300000|2021-08-05 10:45:00|936.8|936.4|936.8|936.4|937|936.8|936.6|936.2|9337
1628160600000|2021-08-05 10:50:00|936.6|936.2|935.8|935.6|937.2|937|935.8|935.6|30710
1628160900000|2021-08-05 10:55:00|936|935.8|935.2|934.8|936.4|936|935.2|934.8|32918
1628161200000|2021-08-05 11:00:00|935|934.6|936.2|935.8|936.2|936|934.8|934.6|27512
1628161500000|2021-08-05 11:05:00|936|936|937.2|936.8|937.6|937.2|936|936|46034
1628161800000|2021-08-05 11:10:00|937|936.6|935.4|935|937.2|936.8|935.2|935|46340
1628162100000|2021-08-05 11:15:00|935.6|935.2|936.4|936|936.6|936.2|934.8|934.6|33318
1628162400000|2021-08-05 11:20:00|936.6|936.2|936.4|936|937.2|936.8|935.8|935.4|24061
1628162700000|2021-08-05 11:25:00|936.2|935.8|937.4|937|937.4|937.2|936.2|935.8|25176
1628163000000|2021-08-05 11:30:00|937.2|936.8|938.2|937.8|938.2|937.8|937|936.8|7875
1628163300000|2021-08-05 11:35:00|938|938|938.6|938.2|938.6|938.4|937.8|937.6|25324
1628163600000|2021-08-05 11:40:00|938.4|938.4|938.6|938.2|939|938.8|937.8|937.6|13047
1628163900000|2021-08-05 11:45:00|938.4|938.4|938.2|937.8|938.6|938.4|937.8|937.6|15880
1628164200000|2021-08-05 11:50:00|938|937.6|937.4|937|938.2|938|937.2|937|10174
1628164500000|2021-08-05 11:55:00|937.6|937.2|937.8|937.4|938|937.8|937.2|937|44588
1628164800000|2021-08-05 12:00:00|937.6|937.2|938.4|938|938.4|938.2|937.4|937.2|18281
1628165100000|2021-08-05 12:05:00|938.6|938.2|939.4|939|939.4|939.2|938.6|938.2|18693
1628165400000|2021-08-05 12:10:00|939.6|939.2|940.6|940.2|940.6|940.4|939.4|939.2|43631
1628165700000|2021-08-05 12:15:00|940.4|940|940.6|940.2|941|940.8|940.2|940|58291
1628166000000|2021-08-05 12:20:00|940.8|940.4|940.4|940|940.8|940.4|939.4|939|436533
1628166300000|2021-08-05 12:25:00|940.6|940.2|940.4|940|941|940.8|940.4|940|48735
1628166600000|2021-08-05 12:30:00|940.2|939.8|938.8|938.6|940.2|939.8|938.6|938.4|26271
1628166900000|2021-08-05 12:35:00|939|938.8|938.2|938|939|938.8|938|937.8|27157
1628167200000|2021-08-05 12:40:00|938.4|937.8|937.4|937.2|938.4|938|937.4|937.2|18912
1628167500000|2021-08-05 12:45:00|937.6|937.4|938|937.6|938.2|938|937.4|937.2|22370
1628167800000|2021-08-05 12:50:00|937.8|937.4|936.8|936.6|938.2|938|936.8|936.6|32813
1628168100000|2021-08-05 12:55:00|937|936.4|937.8|937.4|938|937.6|936.6|936.4|24985
1628168400000|2021-08-05 13:00:00|938|937.6|936|935.8|938.6|938.2|936|935.8|46659
1628168700000|2021-08-05 13:05:00|936.2|936|936.6|936.4|937.2|936.8|936.2|935.8|10714
1628169000000|2021-08-05 13:10:00|936.8|936.2|938|937.6|938.2|937.8|936.6|936.2|20815
1628169300000|2021-08-05 13:15:00|938.2|937.8|937.8|937.6|938.4|938|937.4|937|28666
1628169600000|2021-08-05 13:20:00|937.6|937.4|936.4|936.2|938|937.8|935.6|935.2|134706
1628169900000|2021-08-05 13:25:00|936.6|936.4|936|935.6|937.4|937.2|935.8|935.6|41360
1628170200000|2021-08-05 13:30:00|936.2|935.8|937.8|937.4|938.6|938.4|936|935.6|95013
1628170500000|2021-08-05 13:35:00|937.6|937.6|939.2|938.8|939.4|939.2|937.6|937.4|62047
1628170800000|2021-08-05 13:40:00|939.4|939|938.4|938|940.4|940|938.4|938|65437
1628171100000|2021-08-05 13:45:00|938.6|938.2|937.8|937.6|939.2|939|937.2|937|88663
1628171400000|2021-08-05 13:50:00|938|937.8|939.8|939.6|940.4|940.2|938|937.8|44121
1628171700000|2021-08-05 13:55:00|940|939.8|941|940.8|941|940.8|940|939.8|51632
1628172000000|2021-08-05 14:00:00|940.8|940.6|943.2|942.8|943.4|943|940.8|940.6|145853
1628172300000|2021-08-05 14:05:00|943.4|943|943.6|943.4|944.2|944|942.8|942.6|207487
1628172600000|2021-08-05 14:10:00|943.8|943.6|945|944.6|945.8|945.6|943.8|943.4|258785
1628172900000|2021-08-05 14:15:00|945.2|944.8|943.4|943|945.4|945|943.2|943|68978
1628173200000|2021-08-05 14:20:00|943.2|942.8|944.4|944|944.4|944.2|942.4|942.2|88019
1628173500000|2021-08-05 14:25:00|944.2|943.8|945.2|944.8|945.8|945.6|944|943.8|181580
1628173800000|2021-08-05 14:30:00|945.4|945|947|946.6|947|946.8|945|944.8|179283
1628174100000|2021-08-05 14:35:00|946.8|946.4|946|945.6|947|946.8|945.8|945.6|137001
1628174400000|2021-08-05 14:40:00|945.8|945.4|946|945.6|946.8|946.6|945.2|944.8|208525
1628174700000|2021-08-05 14:45:00|946.2|945.8|946.8|946.4|947|946.8|945.8|945.6|53196
1628175000000|2021-08-05 14:50:00|947|946.6|946.8|946.4|947.4|947.2|946|945.8|130794
1628175300000|2021-08-05 14:55:00|947|946.6|947.8|947.4|947.8|947.6|946.8|946.4|64763
1628175600000|2021-08-05 15:00:00|947.6|947.6|947.8|947.6|948|947.8|946.8|946.6|77204
1628175900000|2021-08-05 15:05:00|948|947.8|948.6|948.4|948.6|948.4|947.8|947.6|152138
1628176200000|2021-08-05 15:10:00|948.8|948.6|949|948.6|949|948.8|948.4|948.2|79660
1628176500000|2021-08-05 15:15:00|948.8|948.8|948.6|948.2|949|948.8|948.4|948|68291
1628233200000|2021-08-06 07:00:00|944.8|942.4|946|945|947.4|946.6|943.6|942.4|91076
1628233500000|2021-08-06 07:05:00|945.8|945.2|946.2|945.8|947.2|946.8|945.2|944.4|208525
1628233800000|2021-08-06 07:10:00|946.4|946|948.6|948|949|948.6|945.6|945.2|220315
1628234100000|2021-08-06 07:15:00|948.8|948.2|949|948.4|949|948.8|945.2|944.8|120761
1628234400000|2021-08-06 07:20:00|948.8|948.2|947.2|946.6|948.8|948.4|946.4|946|45298
1628234700000|2021-08-06 07:25:00|947|946.4|945.6|945.2|947|946.6|944.8|944.4|92882
1628235000000|2021-08-06 07:30:00|945.4|945|947.2|946.8|948|947.8|945.2|944.8|50406
1628235300000|2021-08-06 07:35:00|947.4|947|947.8|947.4|948.2|948|946.8|946.4|42822
1628235600000|2021-08-06 07:40:00|948|947.6|948.2|947.8|948.8|948.4|947.2|947|40036
1628235900000|2021-08-06 07:45:00|948|948|946.8|946.6|948|948|946|945.6|53482
1628236200000|2021-08-06 07:50:00|946.6|946.4|948.4|948|948.8|948.4|946.4|946.2|35832
1628236500000|2021-08-06 07:55:00|948.6|948.2|948.2|948|948.8|948.6|947.6|947.2|122107
1628236800000|2021-08-06 08:00:00|948.4|948.2|948.6|948.2|949.8|949.4|948.4|948.2|65446
1628237100000|2021-08-06 08:05:00|948.8|948.4|947.8|947.4|948.8|948.6|947|946.8|29728
1628237400000|2021-08-06 08:10:00|947.6|947.2|948|947.6|948.2|948|946.6|946.4|24987
1628237700000|2021-08-06 08:15:00|948.2|947.8|946.2|945.8|948.4|948|945.6|945.4|19811
1628238000000|2021-08-06 08:20:00|946.4|946|947.6|947.2|947.8|947.4|946|945.8|18192
1628238300000|2021-08-06 08:25:00|947.8|947.4|948.8|948.6|949|948.8|947.4|947.2|51484
1628238600000|2021-08-06 08:30:00|948.6|948.4|950.4|950|950.4|950.2|948.6|948.4|374728
1628238900000|2021-08-06 08:35:00|950.6|950.2|951|950.6|951.6|951.4|950.6|950.2|67838
1628239200000|2021-08-06 08:40:00|951.2|950.8|950.6|950.2|951.4|951|950.4|950|45538
1628239500000|2021-08-06 08:45:00|950.4|950|952.2|951.8|952.4|952|950|949.8|223172
1628239800000|2021-08-06 08:50:00|952.4|952|952.8|952.6|953.4|953|952.2|952|30554
1628240100000|2021-08-06 08:55:00|953|952.8|951.4|951|953.4|953|951.2|950.8|46167
1628240400000|2021-08-06 09:00:00|951.2|950.8|951.4|951|952|951.8|950.8|950.6|64600
1628240700000|2021-08-06 09:05:00|951.2|951.2|950.2|949.8|951.6|951.4|950.2|949.8|39960
1628241000000|2021-08-06 09:10:00|950|950|950.8|950.4|951|950.8|949.6|949.4|25968
1628241300000|2021-08-06 09:15:00|950.6|950.6|950.2|949.8|951.4|951|950|949.8|45151
1628241600000|2021-08-06 09:20:00|950.4|950|951.8|951.6|952|951.8|950.4|950|39773
1628241900000|2021-08-06 09:25:00|951.6|951.4|952.8|952.4|952.8|952.6|951.2|951|39080
1628242200000|2021-08-06 09:30:00|952.6|952.2|952.8|952.4|953.8|953.6|951.8|951.4|238408
1628242500000|2021-08-06 09:35:00|952.6|952.2|953.4|953|953.6|953.4|952.4|952.2|133546
1628242800000|2021-08-06 09:40:00|953.2|953.2|953.8|953.4|954.6|954.4|953.2|953.2|68713
1628243100000|2021-08-06 09:45:00|953.6|953.6|953.8|953.4|954|953.8|953|952.8|15440
1628243400000|2021-08-06 09:50:00|953.6|953.2|952.8|952.4|953.8|953.4|952.6|952.4|39689
1628243700000|2021-08-06 09:55:00|952.6|952.6|952.8|952.4|953.8|953.4|952.4|952.2|30948
1628244000000|2021-08-06 10:00:00|953|952.6|953.2|952.8|953.2|953|952|951.6|37714
1628244300000|2021-08-06 10:05:00|953.4|953|954|953.6|954.6|954.2|953|952.8|53563
1628244600000|2021-08-06 10:10:00|954.2|953.8|954.2|953.8|954.4|954|953.4|953.2|39582
1628244900000|2021-08-06 10:15:00|954.4|954|955.6|955.2|955.8|955.4|953.8|953.6|398316
1628245200000|2021-08-06 10:20:00|955.8|955.4|954.8|954.4|955.8|955.4|954.6|954.2|29435
1628245500000|2021-08-06 10:25:00|954.6|954.2|952.8|952.6|954.6|954.2|952.8|952.6|31927
1628245800000|2021-08-06 10:30:00|952.6|952.4|951.6|951.2|952.6|952.4|951.2|951|39907
1628246100000|2021-08-06 10:35:00|951.4|951.4|951.4|951|951.8|951.6|950.8|950.4|36115
1628246400000|2021-08-06 10:40:00|951.2|950.8|951.4|951.2|952|951.8|950.8|950.6|30536
1628246700000|2021-08-06 10:45:00|951.2|951|950.4|950|951.4|951|950.2|950|12477
1628247000000|2021-08-06 10:50:00|950.6|950.2|950.8|950.6|951.2|951|950.4|950|35697
1628247300000|2021-08-06 10:55:00|951|950.8|952|951.6|952|951.6|950.8|950.6|11359
1628247600000|2021-08-06 11:00:00|951.8|951.8|954|953.8|954|953.8|951.4|951.2|53937
1628247900000|2021-08-06 11:05:00|953.8|953.6|954.4|954.2|954.8|954.6|953.6|953.4|29931
1628248200000|2021-08-06 11:10:00|954.2|954|953.8|953.4|954.8|954.6|953.6|953.4|22541
1628248500000|2021-08-06 11:15:00|954|953.6|955|954.6|955|954.6|953.6|953.4|25628
1628248800000|2021-08-06 11:20:00|954.8|954.4|955|954.6|955.4|955|954.6|954.4|89194
1628249100000|2021-08-06 11:25:00|954.8|954.4|954.2|953.8|955|954.4|953.2|952.8|57475
1628249400000|2021-08-06 11:30:00|954|953.6|953.6|953.4|954.2|953.8|953.6|953.4|26319
1628249700000|2021-08-06 11:35:00|953.8|953.6|952.8|952.6|954|953.8|952.6|952.4|40921
1628250000000|2021-08-06 11:40:00|953|952.4|952.8|952.6|953.2|952.8|952.2|951.8|23644
1628250300000|2021-08-06 11:45:00|953|952.8|952.6|952.4|953.4|953.2|952.6|952.4|30715
1628250600000|2021-08-06 11:50:00|952.4|952.2|951.8|951.4|952.4|952.2|951.4|951.2|47887
1628250900000|2021-08-06 11:55:00|951.6|951.6|951.4|951.2|951.8|951.6|951.4|951.2|14352
1628251200000|2021-08-06 12:00:00|951.6|951.4|951.6|951.4|951.8|951.6|951.4|951.2|18409
1628251500000|2021-08-06 12:05:00|951.8|951.6|950.8|950.6|951.8|951.6|950.8|950.4|25724
1628251800000|2021-08-06 12:10:00|951|950.8|951.8|951.4|951.8|951.6|950.8|950.6|37762
1628252100000|2021-08-06 12:15:00|951.6|951.2|951.2|951|951.6|951.4|950.6|950.4|40329
1628252400000|2021-08-06 12:20:00|951|950.8|951|950.6|951.2|951|950.6|950.2|33900
1628252700000|2021-08-06 12:25:00|950.8|950.8|950.8|950.2|951|950.8|950.4|950.2|24377
1628253000000|2021-08-06 12:30:00|951.2|950.4|956.4|956|956.6|956.4|951.2|950.4|191583
1628253300000|2021-08-06 12:35:00|956.2|956.2|957.6|957.4|957.6|957.4|955.2|955|184858
1628253600000|2021-08-06 12:40:00|957.4|957.2|957.8|957.4|958.4|958.2|957.2|956.8|70874
1628253900000|2021-08-06 12:45:00|958|957.6|959|958.8|959.6|959.2|957.6|957.4|123997
1628254200000|2021-08-06 12:50:00|959.2|959|958.8|958.4|959.4|959.2|958.2|957.8|53391
1628254500000|2021-08-06 12:55:00|958.6|958.2|959.4|959|959.4|959.2|958|957.6|83038
1628254800000|2021-08-06 13:00:00|959.2|959.2|959.8|959.6|960|959.8|959.2|958.8|93077
1628255100000|2021-08-06 13:05:00|960|959.8|960.6|960.2|961.2|961|959.4|959.2|202284
1628255400000|2021-08-06 13:10:00|960.4|960|958.8|958.4|960.8|960.4|958.6|958.4|65819
1628255700000|2021-08-06 13:15:00|959|958.6|961|960.6|961.4|961.2|958.6|958.4|149547
1628256000000|2021-08-06 13:20:00|960.8|960.4|961.4|961|961.6|961.4|960.4|960.2|80903
1628256300000|2021-08-06 13:25:00|961.2|961.2|960.6|960.4|961.4|961.2|960.4|960.2|94460
1628256600000|2021-08-06 13:30:00|960.4|960.2|961.2|960.8|963.4|963.2|960|959.8|552388
1628256900000|2021-08-06 13:35:00|960.8|960.6|960.4|960.2|961.2|960.8|957.6|957.4|288957
1628257200000|2021-08-06 13:40:00|960.6|960.4|960.8|960.4|962.4|962|960.2|959.8|78701
1628257500000|2021-08-06 13:45:00|961|960.6|961|960.6|963|962.6|960.6|960.4|175468
1628257800000|2021-08-06 13:50:00|961.2|960.8|960.2|959.6|961.6|961.2|958.8|958.6|144795
1628258100000|2021-08-06 13:55:00|960|959.4|961.8|961.4|962.8|962.4|959.2|958.8|160681
1628258400000|2021-08-06 14:00:00|962|961.6|963.6|963.2|963.6|963.4|961.4|961.2|170809
1628258700000|2021-08-06 14:05:00|963.4|963|961.4|961|963.4|963|961.2|961|71289
1628259000000|2021-08-06 14:10:00|961.6|961.2|963.6|963.2|963.6|963.4|961.2|960.8|85135
1628259300000|2021-08-06 14:15:00|963.8|963.4|964.2|963.8|964.4|964.2|963.2|963|151921
1628259600000|2021-08-06 14:20:00|964.4|964|964.8|964.4|965|964.8|964.2|964|116368
1628259900000|2021-08-06 14:25:00|965|964.6|964.2|964|965.4|965.2|963.6|963.4|117778
1628260200000|2021-08-06 14:30:00|964|963.8|963|962.6|964.6|964.2|963|962.6|144816
1628260500000|2021-08-06 14:35:00|962.8|962.8|963|962.6|963.8|963.4|962.8|962.6|88422
1628260800000|2021-08-06 14:40:00|963.2|962.8|963.2|962.8|964|963.8|962.8|962.4|74619
1628261100000|2021-08-06 14:45:00|963|963|964.2|964|964.4|964.2|963|962.8|131352
1628261400000|2021-08-06 14:50:00|964|963.8|964.6|964.4|964.8|964.6|963.8|963.6|93245
1628261700000|2021-08-06 14:55:00|964.8|964.6|966|965.6|966.4|966.2|964.6|964.4|312323
1628262000000|2021-08-06 15:00:00|965.8|965.8|966|965.6|966|965.8|965.4|965.2|82754
1628262300000|2021-08-06 15:05:00|965.8|965.8|966.4|966.2|966.6|966.4|965.8|965.6|121811
1628262600000|2021-08-06 15:10:00|966.6|966.4|966.2|965.8|966.8|966.6|965.6|965.4|137415
1628262900000|2021-08-06 15:15:00|966|965.6|965.6|965.2|966.6|966.4|965.2|964.8|254873
1628492400000|2021-08-09 07:00:00|970.4|966|969.6|968.2|970.4|968.6|967.4|966|208580
1628492700000|2021-08-09 07:05:00|969.4|968.4|968.2|967.4|971.6|970.8|965.2|965|266891
1628493000000|2021-08-09 07:10:00|968.6|967.6|969.6|969|970|969.6|968.4|967.6|41859
1628493300000|2021-08-09 07:15:00|969.8|969.2|969|968.6|970.2|970|966|965.8|160546
1628493600000|2021-08-09 07:20:00|968.8|968.4|969|968.6|970.4|970|967.8|967.4|130749
1628493900000|2021-08-09 07:25:00|969.2|968.8|967.2|966.6|969.8|969.4|966.4|965.8|70916
1628494200000|2021-08-09 07:30:00|967|966.4|966|965.6|967.2|966.6|964.2|964|69115
1628494500000|2021-08-09 07:35:00|965.8|965.4|964|963.6|966|965.6|963.8|963.6|101790
1628494800000|2021-08-09 07:40:00|964.2|963.8|965.8|965.4|966.6|966.4|964|963.6|70819
1628495100000|2021-08-09 07:45:00|965.6|965.2|967|966.8|967|966.8|965|964.8|82673
1628495400000|2021-08-09 07:50:00|967.2|967|967.6|967.4|968|967.8|966.2|965.8|125831
1628495700000|2021-08-09 07:55:00|967.4|967.2|966.2|965.8|967.6|967.4|966|965.6|78875
1628496000000|2021-08-09 08:00:00|966|966|966|965.6|966.6|966.2|965|964.8|59124
1628496300000|2021-08-09 08:05:00|965.8|965.4|963.4|963|966.2|966|963.2|963|78492
1628496600000|2021-08-09 08:10:00|963.2|962.8|964.4|964.2|964.6|964.2|962.4|962|119802
1628496900000|2021-08-09 08:15:00|964.6|964|964.2|963.8|966|965.6|963.6|963.2|68144
1628497200000|2021-08-09 08:20:00|964|963.6|963.4|963|964|963.8|963.2|963|29975
1628497500000|2021-08-09 08:25:00|963.2|963.2|964.2|963.8|964.2|963.8|962.8|962.6|34799
1628497800000|2021-08-09 08:30:00|964.4|964|963.2|963|964.4|964|963.2|963|74446
1628498100000|2021-08-09 08:35:00|963.4|963.2|963.2|962.8|963.6|963.4|962.2|962|43705
1628498400000|2021-08-09 08:40:00|963.4|963|962.8|962.4|963.4|963|961.4|961|137357
1628498700000|2021-08-09 08:45:00|963|962.6|963.2|962.8|964.2|963.8|963|962.6|44770
1628499000000|2021-08-09 08:50:00|963|963|964|963.8|964.4|964|962.4|962.2|100867
1628499300000|2021-08-09 08:55:00|964.2|964|965|964.6|965.8|965.6|964.2|964|56034
1628499600000|2021-08-09 09:00:00|964.8|964.8|965|964.6|965|964.8|964.2|963.8|48413
1628499900000|2021-08-09 09:05:00|965.2|964.8|967|966.6|967|966.6|964.4|964.2|45937
1628500200000|2021-08-09 09:10:00|966.8|966.4|966.4|966|967.2|967|966|965.8|63109
1628500500000|2021-08-09 09:15:00|966.6|966.2|965.4|965|966.6|966.4|965|964.8|19610
1628500800000|2021-08-09 09:20:00|965.2|965.2|966|965.6|966.2|966|965.2|965|43568
1628501100000|2021-08-09 09:25:00|965.8|965.4|966.6|966.2|967.2|967|965.4|965.2|55592
1628501400000|2021-08-09 09:30:00|966.8|966.4|966.6|966.2|967|966.8|965.6|965.4|42506
1628501700000|2021-08-09 09:35:00|966.4|966|967.2|967|967.4|967|966|965.8|39079
1628502000000|2021-08-09 09:40:00|967.4|967.2|966.4|966|967.6|967.4|966.4|966|43278
1628502300000|2021-08-09 09:45:00|966.6|966.2|965.8|965.6|966.6|966.4|965.4|965|24533
1628502600000|2021-08-09 09:50:00|966|965.8|967.2|967|967.4|967.2|966|965.8|29622
1628502900000|2021-08-09 09:55:00|967|966.8|967.2|966.8|967.6|967.2|966.8|966.4|32882
1628503200000|2021-08-09 10:00:00|967.4|967|966.8|966.4|967.4|967.2|966.4|966.2|23626
1628503500000|2021-08-09 10:05:00|966.6|966.2|967|966.6|967|966.8|966.4|966.2|24733
1628503800000|2021-08-09 10:10:00|967.2|966.8|967.6|967.2|967.8|967.4|966.8|966.6|34868
1628504100000|2021-08-09 10:15:00|967.4|967.4|967|966.8|967.8|967.6|966.8|966.6|31855
1628504400000|2021-08-09 10:20:00|967.2|967|967|966.8|967.8|967.4|967|966.8|56894
1628504700000|2021-08-09 10:25:00|967.2|967|968|967.6|968|967.8|967|966.8|53020
1628505000000|2021-08-09 10:30:00|967.8|967.4|968.4|968|969.2|969|966.8|966.6|103038
1628505300000|2021-08-09 10:35:00|968.2|967.8|967.6|967.2|968.2|967.8|967.4|967.2|20830
1628505600000|2021-08-09 10:40:00|967.4|967|966.8|966.4|967.6|967|966|965.8|27513
1628505900000|2021-08-09 10:45:00|966.6|966.6|966.4|966|966.8|966.6|966.2|966|9204
1628506200000|2021-08-09 10:50:00|966.6|966.2|965.6|965.4|966.8|966.6|965.6|965.2|25117
1628506500000|2021-08-09 10:55:00|965.4|965.2|966|965.6|966.2|966|965.4|965|32792
1628506800000|2021-08-09 11:00:00|965.8|965.4|966|965.8|966|965.8|965|964.8|29118
1628507100000|2021-08-09 11:05:00|966.2|966|967.2|966.8|967.4|967|965.8|965.6|32642
1628507400000|2021-08-09 11:10:00|967.4|967|967.8|967.4|968.6|968.4|967.4|966.8|28854
1628507700000|2021-08-09 11:15:00|967.6|967.2|967|966.6|967.8|967.2|966.8|966.4|28800
1628508000000|2021-08-09 11:20:00|967.2|966.8|966.8|966.4|967.6|967.4|966.6|966.2|20432
1628508300000|2021-08-09 11:25:00|967|966.6|967|966.8|967.4|967.2|966.6|966.4|45202
1628508600000|2021-08-09 11:30:00|967.2|967|967.2|967|967.6|967.4|966.8|966.4|26208
1628508900000|2021-08-09 11:35:00|967.4|967.2|967.2|966.8|967.6|967.2|966.6|966.4|46690
1628509200000|2021-08-09 11:40:00|967.4|967|966.8|966.4|967.6|967.4|966.6|966.4|36353
1628509500000|2021-08-09 11:45:00|967|966.6|966|965.8|967|966.6|965.8|965.6|38989
1628509800000|2021-08-09 11:50:00|966.2|966|965.8|965.4|966.4|966.2|965.6|965.4|32390
1628510100000|2021-08-09 11:55:00|966|965.6|966.6|966.2|966.8|966.6|965.4|965|22628
1628510400000|2021-08-09 12:00:00|966.8|966.4|965.6|965.4|966.8|966.6|965.6|965.4|25407
1628510700000|2021-08-09 12:05:00|965.4|965.2|965.8|965.4|966|965.8|965.4|965.2|35219
1628511000000|2021-08-09 12:10:00|966|965.6|965.8|965.4|966.2|966|965.6|965.4|13026
1628511300000|2021-08-09 12:15:00|965.6|965.6|965.6|965.2|966.2|966|965.4|965.2|31061
1628511600000|2021-08-09 12:20:00|965.4|965.4|965.6|965.4|966|965.8|965.4|965.2|28600
1628511900000|2021-08-09 12:25:00|965.8|965.6|967.4|967|967.4|967|965.8|965.4|40091
1628512200000|2021-08-09 12:30:00|967.6|967.2|967.6|967.2|967.6|967.2|967|966.8|37853
1628512500000|2021-08-09 12:35:00|967.4|967|967.8|967.4|967.8|967.6|967|966.8|17477
1628512800000|2021-08-09 12:40:00|967.6|967.6|968.4|968|968.6|968.2|967.4|967.2|38590
1628513100000|2021-08-09 12:45:00|968.6|968.2|968.8|968.4|969.2|969|968|967.6|34769
1628513400000|2021-08-09 12:50:00|969|968.6|969.2|968.8|969.4|969.2|968.6|968.4|74989
1628513700000|2021-08-09 12:55:00|969.4|969|969.2|968.8|969.4|969|968.6|968.4|30614
1628514000000|2021-08-09 13:00:00|969.4|969|969.8|969.6|970|969.8|969.4|969|45032
1628514300000|2021-08-09 13:05:00|970|969.8|971|970.6|971.2|970.8|969.8|969.6|168521
1628514600000|2021-08-09 13:10:00|970.8|970.4|970|969.6|971.2|971|970|969.6|21959
1628514900000|2021-08-09 13:15:00|969.8|969.8|970.4|970.2|970.6|970.2|969.8|969.6|26434
1628515200000|2021-08-09 13:20:00|970.2|970|971.2|970.8|971.4|971|970.2|970|42812
1628515500000|2021-08-09 13:25:00|971|971|970.4|970.2|971.2|971|969.6|969.4|84870
1628515800000|2021-08-09 13:30:00|970.6|970|966.6|966.2|970.6|970.2|966.6|966.2|174316
1628516100000|2021-08-09 13:35:00|966.4|966|968.8|968.6|970|969.6|966|965.6|87324
1628516400000|2021-08-09 13:40:00|968.6|968.4|971.8|971.4|971.8|971.4|967.4|967.2|136140
1628516700000|2021-08-09 13:45:00|972|971.6|970.8|970.4|972.4|972.2|970.6|970.2|152028
1628517000000|2021-08-09 13:50:00|970.6|970.2|968.8|968.6|971.4|971|968.6|968.4|111558
1628517300000|2021-08-09 13:55:00|969|968.8|971.6|971.4|971.8|971.4|968.4|968.2|52548
1628517600000|2021-08-09 14:00:00|971.4|971.2|971|970.6|973|972.8|971|970.6|108915
1628517900000|2021-08-09 14:05:00|971.2|970.8|971.8|971.4|972.4|972.2|971.2|970.8|71455
1628518200000|2021-08-09 14:10:00|971.6|971.2|969.8|969.6|971.8|971.6|969.4|969.2|95776
1628518500000|2021-08-09 14:15:00|969.6|969.4|970|969.8|971.2|971|969.4|969.2|88767
1628518800000|2021-08-09 14:20:00|970.2|970|970.8|970.4|970.8|970.6|970|969.8|86479
1628519100000|2021-08-09 14:25:00|970.6|970.2|969.4|969|970.8|970.2|968.8|968.4|59719
1628519400000|2021-08-09 14:30:00|969.2|968.8|969.2|968.8|969.8|969.4|968|967.8|38483
1628519700000|2021-08-09 14:35:00|969.4|969|969.6|969.2|970.2|970|969.2|968.8|73086
1628520000000|2021-08-09 14:40:00|969.4|969.4|971.2|970.8|971.2|971|969.4|969.2|52998
1628520300000|2021-08-09 14:45:00|971|970.6|971.4|971.2|971.8|971.4|970.8|970.6|64374
1628520600000|2021-08-09 14:50:00|971.6|971.4|971.4|971.2|971.8|971.6|971.4|971.2|66329
1628520900000|2021-08-09 14:55:00|971.6|971.4|972.4|972.2|972.6|972.4|971.4|971.2|46643
1628521200000|2021-08-09 15:00:00|972.2|972|972|971.8|972.8|972.4|971.8|971.6|59055
1628521500000|2021-08-09 15:05:00|971.8|971.6|971|970.8|972|971.6|970.8|970.6|167162
1628521800000|2021-08-09 15:10:00|970.8|970.6|970.8|970.4|971.2|971|969.6|969.4|190317
1628522100000|2021-08-09 15:15:00|970.6|970.6|968.8|968.4|970.8|970.6|968.4|968.2|149461
1628578800000|2021-08-10 07:00:00|969|966.8|968|967|969|968|965|964|92044
1628579100000|2021-08-10 07:05:00|967.8|967.2|967.8|967.2|968.6|968|966|965.4|43576
1628579400000|2021-08-10 07:10:00|967.6|967|966.8|966.2|967.8|967.2|966|965.4|25571
1628579700000|2021-08-10 07:15:00|966.6|966|968.8|968.2|968.8|968.2|964.6|964.4|112124
1628580000000|2021-08-10 07:20:00|968.6|968|967.2|966.8|969|968|966.8|966.6|53187
1628580300000|2021-08-10 07:25:00|967|966.6|966.2|966|967.2|966.6|965.6|965|84909
1628580600000|2021-08-10 07:30:00|966|965.8|966.4|966|967.4|967|965.2|965|58675
1628580900000|2021-08-10 07:35:00|966.6|966.2|966.4|966|967.6|967.2|966.2|965.8|43588
1628581200000|2021-08-10 07:40:00|966.2|965.8|968.8|968.4|968.8|968.4|966|965.6|38304
1628581500000|2021-08-10 07:45:00|969|968.2|968.4|968|969|968.2|966.6|966.2|59623
1628581800000|2021-08-10 07:50:00|968.2|967.8|967.6|967.2|969.4|969.2|967.2|966.8|150787
1628582100000|2021-08-10 07:55:00|967.4|967|966.6|966.2|968.2|967.8|966.6|966|83906
1628582400000|2021-08-10 08:00:00|966.4|966|968.8|968.4|969|968.6|966|965.8|27772
1628582700000|2021-08-10 08:05:00|969|968.6|969|968.6|969.2|968.8|968|967.8|57898
1628583000000|2021-08-10 08:10:00|968.8|968.4|968.8|968.4|969.2|969|967.6|967.2|64667
1628583300000|2021-08-10 08:15:00|968.6|968.2|966.8|966.4|968.8|968.2|966.6|966.2|56668
1628583600000|2021-08-10 08:20:00|967|966.6|966.4|966|967.2|966.8|965.8|965.6|46331
1628583900000|2021-08-10 08:25:00|966.2|965.8|967.8|967.6|967.8|967.6|966|965.8|82808
1628584200000|2021-08-10 08:30:00|968|967.8|966.8|966.6|968|967.8|966.4|966.2|39845
1628584500000|2021-08-10 08:35:00|967|966.8|967.2|966.8|967.6|967.4|966.4|966.2|46985
1628584800000|2021-08-10 08:40:00|967|967|966.8|966.4|968.4|968|966.6|966.2|41806
1628585100000|2021-08-10 08:45:00|966.6|966.2|967|966.8|967.2|967|966|965.8|100897
1628585400000|2021-08-10 08:50:00|967.2|966.6|967.6|967.4|967.6|967.4|966.6|966.4|21298
1628585700000|2021-08-10 08:55:00|967.8|967.6|967.4|967|968.2|968|967.2|966.8|38144
1628586000000|2021-08-10 09:00:00|967.2|966.8|965.8|965.4|967.4|967|965.6|965.2|18401
1628586300000|2021-08-10 09:05:00|966|965.6|965.2|964.8|966.2|965.8|964.8|964.4|40033
1628586600000|2021-08-10 09:10:00|965.4|965|966.6|966.2|966.8|966.4|965|964.8|29777
1628586900000|2021-08-10 09:15:00|966.8|966.4|966.6|966.2|966.8|966.6|965.6|965.4|43886
1628587200000|2021-08-10 09:20:00|966.4|966|966.4|966|967.4|967|965.6|965.4|69600
1628587500000|2021-08-10 09:25:00|966.2|965.8|965.6|965.4|966.2|966|965|964.8|88420
1628587800000|2021-08-10 09:30:00|965.4|965.2|965.8|965.4|966|965.8|965.4|965|27935
1628588100000|2021-08-10 09:35:00|965.6|965.2|964.8|964.6|965.6|965.2|964.8|964.4|51249
1628588400000|2021-08-10 09:40:00|964.6|964.4|966.4|966|966.4|966.2|964.4|964.2|55028
1628588700000|2021-08-10 09:45:00|966.2|965.8|964.4|964.2|966.2|966|964.4|964|38514
1628589000000|2021-08-10 09:50:00|964.2|964|964.4|964.2|964.4|964.2|963.8|963.6|39759
1628589300000|2021-08-10 09:55:00|964.6|964.4|962.8|962.4|964.8|964.4|962.8|962.4|28309
1628589600000|2021-08-10 10:00:00|962.6|962.2|962.6|962.2|963.8|963.6|962.4|962|99046
1628589900000|2021-08-10 10:05:00|962.8|962.4|964.2|964|964.2|964|962.8|962.4|44262
1628590200000|2021-08-10 10:10:00|964|963.8|964|963.6|964.2|964|963.8|963.6|15108
1628590500000|2021-08-10 10:15:00|964.2|963.8|964|963.6|964.2|964|963.8|963.6|23429
1628590800000|2021-08-10 10:20:00|964.2|963.8|964.6|964.2|964.8|964.6|964|963.8|70119
1628591100000|2021-08-10 10:25:00|964.8|964.4|965.6|965.2|966|965.8|964.6|964.2|28971
1628591400000|2021-08-10 10:30:00|965.4|965.4|965|964.6|965.4|965.4|964.8|964.6|13954
1628591700000|2021-08-10 10:35:00|965.2|964.8|966.4|966|966.4|966.2|965|964.8|28449
1628592000000|2021-08-10 10:40:00|966.6|966.2|966|965.6|967|966.6|966|965.6|21428
1628592300000|2021-08-10 10:45:00|966.2|965.8|965|964.8|966.2|965.8|964.8|964.4|19726
1628592600000|2021-08-10 10:50:00|965.2|965|965.2|964.8|965.2|965|964.6|964.4|33676
1628592900000|2021-08-10 10:55:00|965|965|965.2|964.8|965.2|965|965|964.6|6083
1628593200000|2021-08-10 11:00:00|965|964.6|966|965.6|966|965.6|964.8|964.6|14652
1628593500000|2021-08-10 11:05:00|965.8|965.4|965|964.6|965.8|965.4|964.6|964.2|27660
1628593800000|2021-08-10 11:10:00|965.2|964.8|965.8|965.6|965.8|965.6|965.2|964.6|24120
1628594100000|2021-08-10 11:15:00|965.6|965.4|966|965.6|966|965.8|965.4|965.2|5943
1628594400000|2021-08-10 11:20:00|966.2|965.8|966.6|966.2|967|966.6|966.2|965.8|24083
1628594700000|2021-08-10 11:25:00|966.4|966.4|966.8|966.6|967.6|967.2|966.4|966.2|36790
1628595000000|2021-08-10 11:30:00|967.2|966.8|966|965.8|967.2|966.8|966|965.6|25795
1628595300000|2021-08-10 11:35:00|965.8|965.6|965.8|965.6|966|965.8|965.4|965|22147
1628595600000|2021-08-10 11:40:00|966|965.8|965.8|965.6|966.4|966|965.8|965.6|23403
1628595900000|2021-08-10 11:45:00|966|965.8|966.2|966|966.2|966|966|965.6|17010
1628596200000|2021-08-10 11:50:00|966|965.8|965.4|965|966.2|966|965.2|965|22671
1628596500000|2021-08-10 11:55:00|965.2|964.8|965.4|965.2|965.4|965.2|965|964.8|8977
1628596800000|2021-08-10 12:00:00|965.2|965|965.6|965.2|965.6|965.4|964.6|964.2|61751
1628597100000|2021-08-10 12:05:00|965.4|965.4|966.4|966.2|966.4|966.2|964.6|964.4|23717
1628597400000|2021-08-10 12:10:00|966.2|966|965.2|964.8|966.4|966|965.2|964.8|21620
1628597700000|2021-08-10 12:15:00|965.4|965|965.6|965.2|965.6|965.4|965|964.6|9314
1628598000000|2021-08-10 12:20:00|965.4|965|964.8|964.6|965.4|965|964.6|964.2|39282
1628598300000|2021-08-10 12:25:00|964.6|964.4|965.4|965|965.4|965|964.6|964.2|28321
1628598600000|2021-08-10 12:30:00|965.2|965.2|964.6|964.4|965.6|965.4|964.6|964.4|26813
1628598900000|2021-08-10 12:35:00|964.8|964.6|965.2|964.8|965.6|965.2|964.6|964.4|43744
1628599200000|2021-08-10 12:40:00|965|964.6|965.4|965|965.6|965.2|964.8|964.6|18281
1628599500000|2021-08-10 12:45:00|965.6|965.2|966.6|966.2|967|966.8|965.6|965|44680
1628599800000|2021-08-10 12:50:00|966.4|966|966.2|965.8|966.6|966|965.6|965.4|27666
1628600100000|2021-08-10 12:55:00|966.4|966|967|966.8|967|966.8|966|965.8|20957
1628600400000|2021-08-10 13:00:00|967.2|967|966.2|966|967.2|967|966.2|965.8|91388
1628600700000|2021-08-10 13:05:00|966|965.8|967.8|967.4|967.8|967.6|966|965.8|40073
1628601000000|2021-08-10 13:10:00|968|967.6|968.2|968|968.4|968.2|967.6|967.4|32583
1628601300000|2021-08-10 13:15:00|968|967.8|967.8|967.4|968.2|968|967.6|967.4|23730
1628601600000|2021-08-10 13:20:00|967.6|967.2|967|966.6|967.8|967.4|966.8|966.4|31225
1628601900000|2021-08-10 13:25:00|967.2|966.8|967.8|967.6|967.8|967.6|967|966.6|21237
1628602200000|2021-08-10 13:30:00|968|967.8|969|968.6|970|969.8|967|966.8|176479
1628602500000|2021-08-10 13:35:00|969.2|968.8|968.8|968.6|969.4|969.2|967.8|967.4|76263
1628602800000|2021-08-10 13:40:00|969|968.8|966.2|966|969.4|969|966.2|966|130191
1628603100000|2021-08-10 13:45:00|966.4|965.8|966.2|965.8|966.4|966|964.4|964|51653
1628603400000|2021-08-10 13:50:00|966|965.6|966.8|966.6|966.8|966.6|965.2|965|53601
1628603700000|2021-08-10 13:55:00|967|966.8|967.2|966.8|967.8|967.6|966.4|966.2|29994
1628604000000|2021-08-10 14:00:00|967|966.6|968.4|968.2|968.6|968.2|966.6|966.4|53578
1628604300000|2021-08-10 14:05:00|968.2|968|969.8|969.6|970|969.8|967.8|967.4|97661
1628604600000|2021-08-10 14:10:00|970|969.4|970|969.6|970.2|970|969.6|969.4|156368
1628604900000|2021-08-10 14:15:00|970.2|969.8|969.6|969.2|970.2|970|969.4|969.2|161040
1628605200000|2021-08-10 14:20:00|969.4|969|968.4|968.2|970|969.8|968.4|968.2|86255
1628605500000|2021-08-10 14:25:00|968.6|968.4|968.4|968|968.6|968.4|967.6|967.4|57787
1628605800000|2021-08-10 14:30:00|968.6|968.2|968|967.6|968.8|968.6|966.8|966.6|68171
1628606100000|2021-08-10 14:35:00|968.2|967.8|969.8|969.4|970|969.8|968|967.8|91899
1628606400000|2021-08-10 14:40:00|969.6|969.2|969|968.6|969.8|969.4|968.8|968.6|79704
1628606700000|2021-08-10 14:45:00|969.2|968.8|968.4|968|969.6|969.4|968.2|968|83081
1628607000000|2021-08-10 14:50:00|968.6|968.2|969.4|969.2|970|969.6|968.6|968.2|61304
1628607300000|2021-08-10 14:55:00|969.6|969.4|969.8|969.6|970|969.8|969.4|969.4|100055
1628607600000|2021-08-10 15:00:00|969.6|969.4|969.6|969.4|970|969.8|969.6|969.2|58720
1628607900000|2021-08-10 15:05:00|969.8|969.6|970|969.6|970|969.8|969.2|969|58957
1628608200000|2021-08-10 15:10:00|969.8|969.4|969.8|969.6|970|969.8|969.4|969.2|80324
1628608500000|2021-08-10 15:15:00|970|969.8|969.6|969.4|970|969.8|969.4|969.2|99459
1628665200000|2021-08-11 07:00:00|972.6|966.4|969.6|969|972.6|969.8|967.4|966.4|142355
1628665500000|2021-08-11 07:05:00|969.8|969.2|969.6|969.2|970.4|970.2|967.4|966.8|131906
1628665800000|2021-08-11 07:10:00|969.4|969|966.4|966.2|969.6|969|965.4|965|60383
1628666100000|2021-08-11 07:15:00|966.2|966|966.6|966.2|967.8|967.4|965.6|965|90404
1628666400000|2021-08-11 07:20:00|966.4|966|965.4|965|966.6|966.4|964.8|964.4|57060
1628666700000|2021-08-11 07:25:00|965.6|965.2|963.6|963.2|965.8|965.4|962.8|962.4|210711
1628667000000|2021-08-11 07:30:00|963.4|963|962.4|962|964.2|963.8|961.4|961.2|112876
1628667300000|2021-08-11 07:35:00|962.6|962.2|962|961.4|962.6|962.4|961|960.6|72699
1628667600000|2021-08-11 07:40:00|962.2|961.6|963.4|963.2|963.6|963.4|962.2|961.6|40715
1628667900000|2021-08-11 07:45:00|963.2|963|964|963.4|964.8|964.6|962.2|962|68168
1628668200000|2021-08-11 07:50:00|963.8|963.6|964.8|964.6|964.8|964.6|963.2|962.8|51513
1628668500000|2021-08-11 07:55:00|965|964.8|964|963.6|965.4|965.2|963.8|963.4|102970
1628668800000|2021-08-11 08:00:00|963.8|963.4|965.6|965.2|965.8|965.4|963.6|963.4|69306
1628669100000|2021-08-11 08:05:00|965.4|965.4|965.8|965.4|966.2|966|965.2|964.8|28701
1628669400000|2021-08-11 08:10:00|965.6|965.2|965|964.6|965.8|965.6|964.2|963.8|74150
1628669700000|2021-08-11 08:15:00|965.2|964.8|965.4|965|966.2|965.8|964|963.6|45523
1628670000000|2021-08-11 08:20:00|965.2|964.8|966.8|966.4|967|966.6|965.2|964.8|79618
1628670300000|2021-08-11 08:25:00|966.6|966.2|966.4|966|966.8|966.6|965.6|965.2|39201
1628670600000|2021-08-11 08:30:00|966.6|966.2|968.8|968.4|968.8|968.4|966.2|966|46797
1628670900000|2021-08-11 08:35:00|969|968.6|969.4|968.8|969.4|969|968.2|968|65923
1628671200000|2021-08-11 08:40:00|969.6|969|969.6|969.2|970|969.8|969|968.8|77008
1628671500000|2021-08-11 08:45:00|969.4|969|969|968.6|970|969.6|968.6|968.2|17585
1628671800000|2021-08-11 08:50:00|968.8|968.4|968.6|968|970|969.8|968|967.8|32568
1628672100000|2021-08-11 08:55:00|968.4|968.2|969.2|969|969.6|969.4|968.2|967.8|29337
1628672400000|2021-08-11 09:00:00|969.4|969.2|968.4|968|970|969.8|968.2|967.8|40000
1628672700000|2021-08-11 09:05:00|968.6|968.2|968.8|968.6|969.8|969.6|968.6|968.2|26783
1628673000000|2021-08-11 09:10:00|969|968.8|969.4|969|970.2|970|968.8|968.8|74335
1628673300000|2021-08-11 09:15:00|969.6|969.2|970|969.6|970.2|970|969.4|969|79865
1628673600000|2021-08-11 09:20:00|970.2|969.8|970.6|970.2|971|970.8|970|969.6|74576
1628673900000|2021-08-11 09:25:00|970.4|970|971.6|971.2|971.6|971.4|970|969.8|35390
1628674200000|2021-08-11 09:30:00|971.4|971.4|971.6|971.2|972|971.8|971.4|971.2|22672
1628674500000|2021-08-11 09:35:00|971.8|971.4|971.2|970.8|972|971.8|970.8|970.6|26327
1628674800000|2021-08-11 09:40:00|971.4|971|971.4|971|971.8|971.6|971.2|971|25361
1628675100000|2021-08-11 09:45:00|971.2|970.8|970.8|970.4|971.4|971.2|970.6|970.2|10423
1628675400000|2021-08-11 09:50:00|970.6|970.2|970|969.6|970.6|970.2|969.6|969.4|17684
1628675700000|2021-08-11 09:55:00|969.8|969.4|971.6|971.2|972|971.6|969.2|968.8|64409
1628676000000|2021-08-11 10:00:00|971.4|971.4|972|971.8|972|971.8|971.4|971.2|25180
1628676300000|2021-08-11 10:05:00|971.8|971.6|972.2|972|973|972.6|971|970.6|43276
1628676600000|2021-08-11 10:10:00|972.4|972.2|971.4|971|972.8|972.4|971|970.8|33202
1628676900000|2021-08-11 10:15:00|971.6|971.2|971.8|971.4|972|971.8|971.2|971|27590
1628677200000|2021-08-11 10:20:00|972|971.6|972.2|971.8|972.6|972.4|972|971.4|21603
1628677500000|2021-08-11 10:25:00|972|972|971|970.6|972.2|972|970.8|970.4|27148
1628677800000|2021-08-11 10:30:00|971.2|970.8|970.8|970.4|971.2|971|970.4|970|24244
1628678100000|2021-08-11 10:35:00|970.6|970.6|972|971.6|972|971.8|970.6|970.4|51392
1628678400000|2021-08-11 10:40:00|971.8|971.4|971.8|971.6|972|971.8|971.4|971.2|17267
1628678700000|2021-08-11 10:45:00|971.6|971.4|971|970.6|971.8|971.6|971|970.6|15414
1628679000000|2021-08-11 10:50:00|970.8|970.4|970.8|970.6|971.2|970.8|970.2|970|23611
1628679300000|2021-08-11 10:55:00|970.6|970.4|971.4|971|971.4|971.2|970.6|970.4|49926
1628679600000|2021-08-11 11:00:00|971.2|971.2|971|970.8|971.4|971.2|970|969.8|55161
1628679900000|2021-08-11 11:05:00|970.8|970.6|971|970.6|971.4|971|970.4|970.2|32033
1628680200000|2021-08-11 11:10:00|970.8|970.4|972.2|972|972.2|972|970.6|970.4|22129
1628680500000|2021-08-11 11:15:00|972|971.8|971.8|971.4|972|971.8|971|970.6|32944
1628680800000|2021-08-11 11:20:00|971.6|971.6|971.6|971.2|971.8|971.6|971.4|971.2|17989
1628681100000|2021-08-11 11:25:00|971.8|971.4|971.2|971|971.8|971.6|971|970.8|12814
1628681400000|2021-08-11 11:30:00|971|970.8|971.8|971.6|972|971.8|970.8|970.6|39041
1628681700000|2021-08-11 11:35:00|972|971.8|972.4|972|972.8|972.4|971.6|971.2|31875
1628682000000|2021-08-11 11:40:00|972.2|972.2|972.4|972.2|972.8|972.6|972.2|972|20101
1628682300000|2021-08-11 11:45:00|972.2|972|971|970.6|972.6|972.4|970.6|970.4|51109
1628682600000|2021-08-11 11:50:00|970.8|970.4|970.4|970.2|970.8|970.4|970.4|970.2|6075
1628682900000|2021-08-11 11:55:00|970.6|970.4|970.4|970.2|970.8|970.6|970.4|970.2|9345
1628683200000|2021-08-11 12:00:00|970.2|970|970|969.6|970.6|970.4|969.8|969.4|19265
1628683500000|2021-08-11 12:05:00|969.8|969.4|971|970.6|971|970.6|969.6|969.4|43961
1628683800000|2021-08-11 12:10:00|971.2|970.8|971.2|970.8|971.8|971.4|971|970.8|14762
1628684100000|2021-08-11 12:15:00|971|971|971.4|971.2|971.4|971.2|971|970.8|13189
1628684400000|2021-08-11 12:20:00|971.2|971|971.4|971.2|971.4|971.2|970.8|970.6|22808
1628684700000|2021-08-11 12:25:00|971.6|971.4|970.2|969.8|971.8|971.6|970.2|969.8|32035
1628685000000|2021-08-11 12:30:00|970.4|970|970.6|970.4|972|971.8|969|968.4|101047
1628685300000|2021-08-11 12:35:00|970.4|970.2|970.4|970|970.8|970.6|968.8|968.4|39736
1628685600000|2021-08-11 12:40:00|970.6|970.2|970.8|970.4|971.2|970.8|970.2|970|27119
1628685900000|2021-08-11 12:45:00|971|970.6|970.8|970.6|971.6|971.4|970.6|970.2|34885
1628686200000|2021-08-11 12:50:00|971|970.8|972.2|972|972.2|972|970.6|970.4|16504
1628686500000|2021-08-11 12:55:00|972.4|972.2|972.6|972.2|972.6|972.4|971.4|971|27269
1628686800000|2021-08-11 13:00:00|972.8|972.4|973.8|973.6|974|973.6|972.2|972|132815
1628687100000|2021-08-11 13:05:00|974|973.8|974.6|974.4|975|974.6|973.8|973.6|170718
1628687400000|2021-08-11 13:10:00|974.4|974.2|974.2|974|974.8|974.6|974|973.8|31132
1628687700000|2021-08-11 13:15:00|974.4|974.2|972.6|972.2|974.6|974.4|972.2|971.8|44979
1628688000000|2021-08-11 13:20:00|972.4|972|972.8|972.6|973|972.8|972|971.8|33630
1628688300000|2021-08-11 13:25:00|973|972.8|971.6|971.4|973|972.8|971.4|971.2|25549
1628688600000|2021-08-11 13:30:00|971.4|971.2|966.8|966.6|972|971.8|966.8|966.6|198485
1628688900000|2021-08-11 13:35:00|967|966.4|969.4|969|970|969.6|966.6|966.2|76045
1628689200000|2021-08-11 13:40:00|969.2|968.8|971.8|971.2|971.8|971.6|968.8|968.4|83226
1628689500000|2021-08-11 13:45:00|972|971.4|973.4|973|973.8|973.4|971.8|971.4|65857
1628689800000|2021-08-11 13:50:00|973.6|973.2|972|971.6|974|973.8|971.6|971.4|68726
1628690100000|2021-08-11 13:55:00|971.8|971.4|971.8|971.4|972|971.4|970.2|970|59253
1628690400000|2021-08-11 14:00:00|972|971.6|970.2|970|972.8|972.4|969.4|969.2|75768
1628690700000|2021-08-11 14:05:00|970.4|970.2|971|970.8|971.2|971|969.8|969.6|29280
1628691000000|2021-08-11 14:10:00|971.2|971|971.8|971.6|972.4|972.2|970.8|970.6|77023
1628691300000|2021-08-11 14:15:00|971.6|971.4|971.4|971|971.8|971.6|970|969.8|71961
1628691600000|2021-08-11 14:20:00|971.6|971.2|969.2|968.8|971.8|971.6|969|968.8|121468
1628691900000|2021-08-11 14:25:00|969.4|969|969.6|969.2|969.8|969.4|968.4|968|85980
1628692200000|2021-08-11 14:30:00|969.4|969|968.8|968.6|970|969.8|968.4|968.2|43532
1628692500000|2021-08-11 14:35:00|968.6|968.4|968.8|968.4|969.4|969|967.8|967.6|66897
1628692800000|2021-08-11 14:40:00|968.6|968.6|969.4|969.2|969.4|969.2|968.4|968|42383
1628693100000|2021-08-11 14:45:00|969.6|969.4|968.8|968.4|970|969.6|968.6|968.4|54786
1628693400000|2021-08-11 14:50:00|968.6|968.2|968.6|968.4|968.8|968.6|967.6|967.4|40331
1628693700000|2021-08-11 14:55:00|968.4|968.2|968.2|968|969|968.8|968|967.8|67637
1628694000000|2021-08-11 15:00:00|968.4|968.2|968.6|968.4|969|968.6|968|967.6|52771
1628694300000|2021-08-11 15:05:00|968.4|968.2|967|966.6|968.8|968.6|966.8|966.4|142279
1628694600000|2021-08-11 15:10:00|966.8|966.8|967.8|967.6|967.8|967.6|966.8|966.6|78395
1628694900000|2021-08-11 15:15:00|967.6|967.4|968.2|968|968.4|968.2|967.2|967|106680
1628751600000|2021-08-12 07:00:00|968|962.4|969.6|969|971.4|971|965.4|962.4|162710
1628751900000|2021-08-12 07:05:00|969.8|969.2|971.6|971|972.6|972.4|969.8|969|117157
1628752200000|2021-08-12 07:10:00|971.4|971.2|970.6|970.2|971.4|971.2|969.8|969.4|30954
1628752500000|2021-08-12 07:15:00|970.4|970|971.8|971.2|972|971.6|970|969.8|110432
1628752800000|2021-08-12 07:20:00|972|971.4|970.2|969.8|973.8|973.6|970.2|969.6|155130
1628753100000|2021-08-12 07:25:00|970|970|970.6|970.4|971.6|971.4|970|969.8|52419
1628753400000|2021-08-12 07:30:00|970.4|970.2|967.8|967.4|970.4|970.2|967.6|967.2|124574
1628753700000|2021-08-12 07:35:00|967.6|967.2|967.4|967|969.2|969|966.8|966.6|147870
1628754000000|2021-08-12 07:40:00|967.6|967.2|968|967.4|970|969.6|967.6|967|91559
1628754300000|2021-08-12 07:45:00|967.8|967.2|969.8|969.2|970.4|970|967.2|967|69778
1628754600000|2021-08-12 07:50:00|969.6|969|969.2|968.8|970|969.6|968.6|968.4|42066
1628754900000|2021-08-12 07:55:00|969.4|969|968.6|968.2|970.6|970.4|968.6|968.2|70432
1628755200000|2021-08-12 08:00:00|968.4|968|968.6|968.2|968.6|968.4|966.4|966.2|63349
1628755500000|2021-08-12 08:05:00|968.4|968.4|968.2|967.8|969.2|969|967.6|967|63040
1628755800000|2021-08-12 08:10:00|968|967.6|967.6|967.2|968.4|968|967|966.6|60958
1628756100000|2021-08-12 08:15:00|967.8|967.4|967.4|967.2|968.4|968|966.8|966.6|83444
1628756400000|2021-08-12 08:20:00|967.2|967|968.2|967.8|968.8|968.4|967.2|967|38518
1628756700000|2021-08-12 08:25:00|968.4|968|967|966.8|969|968.8|967|966.8|42706
1628757000000|2021-08-12 08:30:00|967.2|967|967.8|967.4|967.8|967.4|966.6|966.4|25509
1628757300000|2021-08-12 08:35:00|967.6|967.2|967.4|967|967.6|967.2|966.6|966.4|23236
1628757600000|2021-08-12 08:40:00|967.2|966.8|967.6|967.2|968|967.8|967|966.8|34441
1628757900000|2021-08-12 08:45:00|967.4|967|968.4|968|968.6|968.2|967.2|966.8|50440
1628758200000|2021-08-12 08:50:00|968.6|968.2|968.6|968.2|969.6|969.2|968.2|968|21415
1628758500000|2021-08-12 08:55:00|968.8|968.4|968.8|968.4|969|968.8|968.4|968|27088
1628758800000|2021-08-12 09:00:00|968.6|968.2|970.2|969.8|970.4|970|967.8|967.6|142247
1628759100000|2021-08-12 09:05:00|970|969.6|970|969.6|970.2|970|969.2|968.8|43402
1628759400000|2021-08-12 09:10:00|969.8|969.4|970|969.6|970.2|970|969|968.8|36286
1628759700000|2021-08-12 09:15:00|970.2|969.8|971.8|971.4|971.8|971.6|969.8|969.6|138353
1628760000000|2021-08-12 09:20:00|972|971.6|971.2|971|972.4|972.2|971.2|970.8|68300
1628760300000|2021-08-12 09:25:00|971.4|971.2|972.6|972.4|973|972.8|971.4|971|86683
1628760600000|2021-08-12 09:30:00|972.4|972.2|971|970.6|972.4|972.2|970.4|970.2|139360
1628760900000|2021-08-12 09:35:00|970.8|970.8|971|970.8|971|970.8|970.4|970|35223
1628761200000|2021-08-12 09:40:00|970.8|970.6|971.8|971.4|971.8|971.6|970.8|970.6|87457
1628761500000|2021-08-12 09:45:00|971.6|971.6|971.2|970.8|971.8|971.6|971.2|970.8|56452
1628761800000|2021-08-12 09:50:00|971|970.6|969.4|969|971.2|970.6|969.4|969|37220
1628762100000|2021-08-12 09:55:00|969.2|969.2|969.8|969.4|970|969.8|969.2|969|24858
1628762400000|2021-08-12 10:00:00|970|969.6|969.2|968.8|970.4|970|969|968.8|34227
1628762700000|2021-08-12 10:05:00|969.4|969|968|967.6|969.6|969.4|967.8|967.6|14776
1628763000000|2021-08-12 10:10:00|967.8|967.8|969.6|969.2|969.6|969.4|967.8|967.8|12360
1628763300000|2021-08-12 10:15:00|969.4|969|969.6|969.4|969.8|969.4|968.8|968.6|30584
1628763600000|2021-08-12 10:20:00|969.4|969.2|970.2|969.8|970.2|969.8|969.4|969.2|27558
1628763900000|2021-08-12 10:25:00|970|969.6|969.2|968.8|970.2|969.8|968.8|968.4|28113
1628764200000|2021-08-12 10:30:00|969|968.6|969|968.8|969.2|968.8|968.6|968.4|10023
1628764500000|2021-08-12 10:35:00|968.8|968.6|969|968.8|969.6|969.2|968.6|968.2|32290
1628764800000|2021-08-12 10:40:00|969.2|969|970|969.6|970|969.8|969|968.8|25645
1628765100000|2021-08-12 10:45:00|969.8|969.4|968.4|968.2|970|969.4|968.2|968|38592
1628765400000|2021-08-12 10:50:00|968.2|968|968.4|968|968.4|968.2|967.6|967.2|21157
1628765700000|2021-08-12 10:55:00|968.2|967.8|968.2|967.8|968.2|968|967.2|967|24501
1628766000000|2021-08-12 11:00:00|968|967.6|967.8|967.4|968.6|968.4|967.8|967.4|37320
1628766300000|2021-08-12 11:05:00|967.6|967.2|967.2|966.8|968|967.6|966.8|966.6|42117
1628766600000|2021-08-12 11:10:00|967|966.6|967.2|966.8|967.4|967|966.8|966.6|31176
1628766900000|2021-08-12 11:15:00|967|967|967|966.6|967.2|967|966.8|966.6|108892
1628767200000|2021-08-12 11:20:00|966.8|966.8|966.8|966.6|967.4|967.2|966.6|966.2|58190
1628767500000|2021-08-12 11:25:00|966.6|966.4|966.2|965.8|967|966.6|966|965.8|38707
1628767800000|2021-08-12 11:30:00|966|965.6|967.4|967|967.4|967.2|965.8|965.6|22793
1628768100000|2021-08-12 11:35:00|967.2|967.2|967.8|967.6|968.4|968|967.2|967|37688
1628768400000|2021-08-12 11:40:00|967.6|967.4|968.2|967.8|968.2|968|967.2|966.8|17377
1628768700000|2021-08-12 11:45:00|968|967.6|968.8|968.4|969.2|969|967.6|967.4|45336
1628769000000|2021-08-12 11:50:00|969|968.6|968.2|967.8|969.4|969.2|968.2|967.8|23661
1628769300000|2021-08-12 11:55:00|968|968|968.6|968.2|968.6|968.4|967.8|967.4|18605
1628769600000|2021-08-12 12:00:00|968.4|968.4|969|968.6|969|968.8|968.2|968|46101
1628769900000|2021-08-12 12:05:00|968.8|968.4|968.2|968|968.8|968.6|968.2|967.8|39694
1628770200000|2021-08-12 12:10:00|968.4|967.8|967.6|967.2|968.6|968.4|967.4|967.2|26451
1628770500000|2021-08-12 12:15:00|967.8|967.4|967.4|967.2|967.8|967.6|967.4|967|17985
1628770800000|2021-08-12 12:20:00|967.2|967|966.2|966|967.6|967.4|966.2|966|38068
1628771100000|2021-08-12 12:25:00|966.4|966.2|967.2|966.8|967.8|967.4|966.4|966|57863
1628771400000|2021-08-12 12:30:00|967.4|967|967.4|967.2|968.4|968.2|967.4|967|39944
1628771700000|2021-08-12 12:35:00|967.6|967|967.4|967|968.6|968.4|967.4|967|29329
1628772000000|2021-08-12 12:40:00|967.2|966.8|968.4|968.2|968.6|968.4|967|966.6|20834
1628772300000|2021-08-12 12:45:00|968.6|968|968|967.6|968.6|968|967.6|967.4|18908
1628772600000|2021-08-12 12:50:00|967.8|967.4|968|967.6|968.8|968.6|967.6|967.4|46062
1628772900000|2021-08-12 12:55:00|968.2|967.8|968.4|968|968.4|968.2|968.2|967.6|9192
1628773200000|2021-08-12 13:00:00|968.2|967.8|968|967.8|968.4|968.2|967.4|967.2|40402
1628773500000|2021-08-12 13:05:00|967.8|967.6|968.8|968.6|969|968.8|967.8|967.4|29927
1628773800000|2021-08-12 13:10:00|969|968.4|969|968.8|969.4|969.2|968.8|968.4|30133
1628774100000|2021-08-12 13:15:00|968.8|968.6|968|967.6|969|968.8|968|967.6|26377
1628774400000|2021-08-12 13:20:00|967.8|967.4|966.2|965.8|968|967.8|966.2|965.8|31675
1628774700000|2021-08-12 13:25:00|966|966|967|966.6|967.4|967|966|965.8|84397
1628775000000|2021-08-12 13:30:00|966.8|966.4|967.2|966.8|967.2|967|964.6|964.4|272763
1628775300000|2021-08-12 13:35:00|967.4|967|968|967.6|968|967.8|967.2|966.8|50384
1628775600000|2021-08-12 13:40:00|968.2|967.8|968.2|967.8|968.6|968.4|967.6|967.4|51794
1628775900000|2021-08-12 13:45:00|968|967.6|966.4|966|968.2|968|965.8|965.6|110814
1628776200000|2021-08-12 13:50:00|966.2|965.8|965|964.6|966.2|965.8|964.6|964.4|114223
1628776500000|2021-08-12 13:55:00|965.2|964.8|965.6|965.2|965.8|965.6|964|963.6|190835
1628776800000|2021-08-12 14:00:00|965.4|965.4|967.2|966.8|967.2|966.8|965.2|965|54629
1628777100000|2021-08-12 14:05:00|967|966.6|965.2|964.8|967.2|966.6|964.6|964.2|55502
1628777400000|2021-08-12 14:10:00|965.4|965|964.8|964.6|965.6|965.2|964.2|963.8|37708
1628777700000|2021-08-12 14:15:00|965|964.8|963|962.6|965.6|965.2|963|962.6|115182
1628778000000|2021-08-12 14:20:00|963.2|962.8|964.6|964.4|964.6|964.4|963|962.6|33283
1628778300000|2021-08-12 14:25:00|964.8|964.6|964.6|964.4|965.8|965.6|964.2|964|69516
1628778600000|2021-08-12 14:30:00|964.8|964.6|961.8|961.4|965|964.8|961.8|961.4|103123
1628778900000|2021-08-12 14:35:00|961.6|961.2|962.6|962.4|963|962.8|961.4|961.2|101710
1628779200000|2021-08-12 14:40:00|962.8|962.2|963.8|963.4|963.8|963.6|961.6|961.4|64132
1628779500000|2021-08-12 14:45:00|963.6|963.2|962.6|962.4|964|963.8|962.4|962.2|83434
1628779800000|2021-08-12 14:50:00|962.8|962.6|961|960.6|962.8|962.6|961|960.6|58482
1628780100000|2021-08-12 14:55:00|961.2|960.8|961.4|961.2|961.6|961.2|961|960.6|58621
1628780400000|2021-08-12 15:00:00|961.2|961|961.4|961.2|961.6|961.2|961|960.8|29516
1628780700000|2021-08-12 15:05:00|961.2|961|959.8|959.6|961.4|961.2|959.6|959.4|229314
1628781000000|2021-08-12 15:10:00|960|959.4|960|959.8|960.2|960|959.6|959.4|124527
1628781300000|2021-08-12 15:15:00|959.8|959.6|960.6|960.2|961|960.8|959.6|959.2|151119
1628838000000|2021-08-13 07:00:00|966|963|964.6|963.8|966|965|963|962.2|204078
1628838300000|2021-08-13 07:05:00|964.8|964|968|967.4|968|967.4|964.6|964|65982
1628838600000|2021-08-13 07:10:00|967.8|967.2|966|965.4|968.4|967.8|965.8|965.4|51762
1628838900000|2021-08-13 07:15:00|966.2|965.6|965.6|965.4|967.8|967.4|965.6|965.4|25600
1628839200000|2021-08-13 07:20:00|965.8|965.2|962.6|962|965.8|965.4|962.4|962|148458
1628839500000|2021-08-13 07:25:00|962.8|962.2|962.4|962|963.6|963.2|961.8|961.2|40947
1628839800000|2021-08-13 07:30:00|962.2|961.8|961.8|961.6|962.4|962.2|960.8|960.2|91665
1628840100000|2021-08-13 07:35:00|962|961.8|960.2|959.8|962.4|962.2|959.8|959.6|99300
1628840400000|2021-08-13 07:40:00|960.4|960|961.2|960.6|961.4|960.8|959.6|959.4|60045
1628840700000|2021-08-13 07:45:00|961|960.4|959|958.6|961.2|960.4|958.8|958.4|94644
1628841000000|2021-08-13 07:50:00|959.2|958.8|961|960.6|961.2|961|959.2|958.6|37646
1628841300000|2021-08-13 07:55:00|961.2|960.8|961|960.6|961.8|961.6|960.6|960.4|42689
1628841600000|2021-08-13 08:00:00|961.2|960.8|961|960.6|962.6|962.2|960.8|960.6|97948
1628841900000|2021-08-13 08:05:00|960.8|960.4|961.4|961|961.6|961.2|960.4|960.2|59205
1628842200000|2021-08-13 08:10:00|961.2|960.8|960|959.6|961.4|961.2|959.8|959.4|43368
1628842500000|2021-08-13 08:15:00|960.2|959.8|958.2|958|960.2|960|958|957.8|86131
1628842800000|2021-08-13 08:20:00|958.4|958.2|961|960.6|961|960.8|958.2|958|49264
1628843100000|2021-08-13 08:25:00|960.8|960.4|959|958.6|960.8|960.6|958.8|958.6|44488
1628843400000|2021-08-13 08:30:00|958.8|958.4|959.2|958.8|960|959.6|958.8|958.4|43159
1628843700000|2021-08-13 08:35:00|959|958.6|957.8|957.4|959.2|959|957.6|957.4|34052
1628844000000|2021-08-13 08:40:00|958|957.6|957.6|957.2|958.4|958|957.4|957.2|136078
1628844300000|2021-08-13 08:45:00|957.4|957|957.4|957|958.2|957.8|956.8|956.6|49361
1628844600000|2021-08-13 08:50:00|957.2|956.8|958|957.4|958.6|958|956.4|956.2|42780
1628844900000|2021-08-13 08:55:00|957.8|957.6|957.6|957.4|957.8|957.6|957|956.8|15082
1628845200000|2021-08-13 09:00:00|957.8|957.6|957|956.6|958|957.8|956.4|956.2|91199
1628845500000|2021-08-13 09:05:00|957.2|956.8|957|956.8|957.2|957|956.8|956.6|13849
1628845800000|2021-08-13 09:10:00|956.8|956.6|957.6|957.2|957.8|957.4|956.8|956.6|18593
1628846100000|2021-08-13 09:15:00|957.4|957|957.8|957.4|958.2|958|957.2|957|22729
1628846400000|2021-08-13 09:20:00|957.6|957.2|956|955.6|957.6|957.4|955.8|955.6|98655
1628846700000|2021-08-13 09:25:00|956.2|955.8|956.2|955.8|956.8|956.6|956|955.8|25008
1628847000000|2021-08-13 09:30:00|956.4|956|957.6|957.2|957.6|957.2|956.4|955.8|11529
1628847300000|2021-08-13 09:35:00|957.8|957.4|958.8|958.4|959|958.8|957|956.8|67973
1628847600000|2021-08-13 09:40:00|958.6|958.2|959.2|959|959.8|959.4|958.2|958|28782
1628847900000|2021-08-13 09:45:00|959|958.8|959.2|958.8|959.6|959.2|959|958.8|6526
1628848200000|2021-08-13 09:50:00|959.4|959|958.2|958|959.4|959.2|958.2|957.8|20225
1628848500000|2021-08-13 09:55:00|958.4|958.2|959.2|958.8|959.6|959.4|958.4|958.2|20428
1628848800000|2021-08-13 10:00:00|959.4|959|958.6|958.2|959.8|959.4|958.4|958|22139
1628849100000|2021-08-13 10:05:00|958.4|958|958.2|957.8|959.4|959.2|958|957.8|52229
1628849400000|2021-08-13 10:10:00|958|958|959.2|959|959.8|959.4|958|957.8|21403
1628849700000|2021-08-13 10:15:00|959|958.8|959.2|958.8|959.4|959.2|958.6|958.2|28577
1628850000000|2021-08-13 10:20:00|959|958.6|959|958.6|959.2|958.8|958.4|958.2|14797
1628850300000|2021-08-13 10:25:00|959.2|958.8|959|958.6|959.6|959.2|958.8|958.6|16034
1628850600000|2021-08-13 10:30:00|958.8|958.8|960.2|960|960.4|960|958.8|958.6|8887
1628850900000|2021-08-13 10:35:00|960|959.8|960|959.8|960.2|960|959.8|959.4|2922
1628851200000|2021-08-13 10:40:00|960.2|960|960.4|960|960.6|960.4|959.8|959.6|60503
1628851500000|2021-08-13 10:45:00|960.2|959.8|959.8|959.4|960.2|959.8|959.6|959.4|2512
1628851800000|2021-08-13 10:50:00|960|959.6|960.6|960.2|960.6|960.4|960|959.4|14344
1628852100000|2021-08-13 10:55:00|960.4|960|960.6|960.2|960.6|960.4|960|959.8|20038
1628852400000|2021-08-13 11:00:00|960.4|960|960.2|959.8|960.6|960.2|960|959.8|10933
1628852700000|2021-08-13 11:05:00|960.4|960|960.8|960.6|961|960.8|960.4|960|6615
1628853000000|2021-08-13 11:10:00|960.6|960.4|959.8|959.6|960.6|960.4|959.8|959.4|25525
1628853300000|2021-08-13 11:15:00|959.6|959.4|960.6|960.2|960.6|960.4|959.6|959.2|18428
1628853600000|2021-08-13 11:20:00|960.4|960|960|959.6|960.6|960.4|959.6|959.2|62916
1628853900000|2021-08-13 11:25:00|959.8|959.4|959.2|959|959.8|959.6|959|958.8|14550
1628854200000|2021-08-13 11:30:00|959.4|959.2|959|958.6|959.4|959.2|958.4|958.2|26210
1628854500000|2021-08-13 11:35:00|958.8|958.8|959.4|959|959.4|959.2|958.8|958.6|17433
1628854800000|2021-08-13 11:40:00|959.2|958.8|959.2|958.8|959.4|959.2|959|958.8|11657
1628855100000|2021-08-13 11:45:00|959|959|959|958.8|959.4|959.2|958.8|958.6|8998
1628855400000|2021-08-13 11:50:00|959.2|958.6|959|958.8|959.2|959|959|958.6|4924
1628855700000|2021-08-13 11:55:00|959.2|959|959.2|959|959.4|959.2|959.2|959|12101
1628856000000|2021-08-13 12:00:00|959.4|959.2|959.2|958.8|959.4|959.2|959|958.6|11504
1628856300000|2021-08-13 12:05:00|959|958.6|958.6|958.2|959.2|958.6|958.4|958.2|23758
1628856600000|2021-08-13 12:10:00|958.8|958.4|958.6|958.2|958.8|958.6|958.4|958.2|36443
1628856900000|2021-08-13 12:15:00|958.4|958.4|959|958.8|959.4|959.2|958.4|958|13281
1628857200000|2021-08-13 12:20:00|959.2|959|959.2|958.8|959.4|959|959|958.8|7131
1628857500000|2021-08-13 12:25:00|959|959|959.2|958.8|959.2|959|959|958.8|10673
1628857800000|2021-08-13 12:30:00|959|959|959.6|959.4|959.6|959.4|959|958.8|8406
1628858100000|2021-08-13 12:35:00|959.8|959.6|959.2|958.8|959.8|959.6|959.2|958.8|31774
1628858400000|2021-08-13 12:40:00|959.4|959|960|959.6|960|959.8|959.2|958.8|16144
1628858700000|2021-08-13 12:45:00|959.8|959.4|961|960.6|961.2|960.8|959.6|959.4|25075
1628859000000|2021-08-13 12:50:00|960.8|960.4|960.4|960|961|960.6|960.2|960|15781
1628859300000|2021-08-13 12:55:00|960.6|960.2|960.6|960.2|960.6|960.4|960.2|960|22317
1628859600000|2021-08-13 13:00:00|960.4|960|961|960.6|961.2|960.8|960.2|960|26427
1628859900000|2021-08-13 13:05:00|960.8|960.4|960.6|960.2|961.4|961|960.4|960.2|43311
1628860200000|2021-08-13 13:10:00|960.8|960.4|959.8|959.6|960.8|960.6|959.8|959.4|40232
1628860500000|2021-08-13 13:15:00|959.6|959.4|959.6|959.2|959.6|959.4|959|958.8|17428
1628860800000|2021-08-13 13:20:00|959.4|959.4|960|959.6|960|959.6|959.2|959|80894
1628861100000|2021-08-13 13:25:00|959.8|959.4|958.6|958.4|960|959.6|958.6|958.2|45189
1628861400000|2021-08-13 13:30:00|958.8|958.6|957.2|956.8|959.6|959.4|957|956.6|113179
1628861700000|2021-08-13 13:35:00|957.4|957|957.2|957|957.6|957.4|956.4|956.2|40753
1628862000000|2021-08-13 13:40:00|957|956.8|958.6|958.2|958.8|958.6|957|956.8|47400
1628862300000|2021-08-13 13:45:00|958.4|958|957.2|956.8|958.6|958|957|956.6|42708
1628862600000|2021-08-13 13:50:00|957|956.6|955.4|955.2|957|956.8|955.4|955.2|86744
1628862900000|2021-08-13 13:55:00|955.6|955|955.6|955.4|956|955.8|955.2|955|58782
1628863200000|2021-08-13 14:00:00|955.8|955.2|953|952.6|955.8|955.6|952.4|952.2|114747
1628863500000|2021-08-13 14:05:00|952.8|952.4|951.2|951|953.2|953|951|950.8|186288
1628863800000|2021-08-13 14:10:00|951|950.8|952.2|951.8|952.8|952.4|951|950.8|96109
1628864100000|2021-08-13 14:15:00|952|952|952.8|952.4|953.2|953|952|951.8|25637
1628864400000|2021-08-13 14:20:00|952.6|952.2|952|951.8|952.8|952.4|952|951.8|43365
1628864700000|2021-08-13 14:25:00|951.8|951.6|952.6|952.2|952.6|952.4|951.2|951|36640
1628865000000|2021-08-13 14:30:00|952.4|952|952.8|952.4|953.2|952.8|952|951.8|35083
1628865300000|2021-08-13 14:35:00|952.6|952.2|952|951.8|952.8|952.4|951.8|951.6|69336
1628865600000|2021-08-13 14:40:00|952.2|952|951.4|951|952.4|952.2|951.4|951|24053
1628865900000|2021-08-13 14:45:00|951.6|951.2|952.4|952|952.4|952.2|951.4|951.2|27197
1628866200000|2021-08-13 14:50:00|952.6|952.2|952.8|952.6|953.2|953|952.6|952|23618
1628866500000|2021-08-13 14:55:00|952.6|952.4|952|951.6|952.8|952.6|951.8|951.6|51410
1628866800000|2021-08-13 15:00:00|951.8|951.8|952|951.8|952.2|951.8|951.6|951.4|69024
1628867100000|2021-08-13 15:05:00|952.2|952|952.8|952.6|953.2|953|952.2|951.8|56994
1628867400000|2021-08-13 15:10:00|953|952.8|953.6|953.2|953.8|953.6|953|952.8|64185
1628867700000|2021-08-13 15:15:00|953.4|952.8|953.2|952.8|953.6|953|952.8|952.4|85778
1629097200000|2021-08-16 07:00:00|947|945.4|940.8|940|947|945.4|939.6|939|303224
1629097500000|2021-08-16 07:05:00|941|940.2|937.6|937|941.4|941|937.4|937|149184
1629097800000|2021-08-16 07:10:00|937.8|937.2|939.8|939.4|940.8|940|937.6|937.2|42519
1629098100000|2021-08-16 07:15:00|940|939.6|942.6|942|943.6|943|939.2|939|104181
1629098400000|2021-08-16 07:20:00|942.8|942.2|943.4|943|945|944.6|942.2|942|62472
1629098700000|2021-08-16 07:25:00|943.6|943.2|944.2|943.8|944.4|944.2|942.6|942.2|43796
1629099000000|2021-08-16 07:30:00|944|944|943|942.6|945.6|945.2|942.8|942.6|259889
1629099300000|2021-08-16 07:35:00|942.8|942.4|944.8|944.2|944.8|944.6|942.4|942|59111
1629099600000|2021-08-16 07:40:00|944.6|944.4|945.2|944.8|946.4|946|944|943.4|64627
1629099900000|2021-08-16 07:45:00|945|945|946|945.6|946.6|946.2|945|944.8|68485
1629100200000|2021-08-16 07:50:00|946.2|945.8|946.6|946.2|947.4|947.2|945.8|945.6|61784
1629100500000|2021-08-16 07:55:00|946.8|946.4|948.4|948.2|949|948.8|946.8|946.2|107877
1629100800000|2021-08-16 08:00:00|948.2|948|949.6|949.2|949.8|949.4|948.2|947.8|29989
1629101100000|2021-08-16 08:05:00|949.4|949|948.6|948|949.4|949.2|948.2|947.8|30798
1629101400000|2021-08-16 08:10:00|948.4|948.2|949.2|949|949.6|949.4|947.8|947.6|38009
1629101700000|2021-08-16 08:15:00|949|948.8|947.4|947.2|949|948.8|946.8|946.4|132868
1629102000000|2021-08-16 08:20:00|947.2|947|946.6|946.2|947.4|947|946|945.8|29253
1629102300000|2021-08-16 08:25:00|946.4|946|945.2|944.8|946.6|946.2|945|944.8|41494
1629102600000|2021-08-16 08:30:00|945|944.6|944.8|944.2|945.2|945|943.8|943.2|63493
1629102900000|2021-08-16 08:35:00|944.6|944|944|943.6|945|944.8|943.4|943.2|42396
1629103200000|2021-08-16 08:40:00|944.2|943.8|946.4|946|946.4|946.2|944.2|943.8|39655
1629103500000|2021-08-16 08:45:00|946.2|945.8|945.4|945|946.4|946|945|944.6|26788
1629103800000|2021-08-16 08:50:00|945.2|945.2|945.8|945.4|946.4|946|945.2|945|26110
1629104100000|2021-08-16 08:55:00|945.6|945.2|944.2|943.8|945.8|945.4|944|943.6|23288
1629104400000|2021-08-16 09:00:00|944.4|944|945.4|945|945.4|945.2|944.2|943.8|28793
1629104700000|2021-08-16 09:05:00|945.6|945.2|944.2|943.8|946|945.6|944|943.8|55006
1629105000000|2021-08-16 09:10:00|944.4|944|945.4|945|945.6|945.4|944.4|944|33980
1629105300000|2021-08-16 09:15:00|945.2|944.8|945.4|945.2|945.4|945.2|945|944.6|32821
1629105600000|2021-08-16 09:20:00|945.6|945.4|945.4|945|946|945.6|944.8|944.6|23475
1629105900000|2021-08-16 09:25:00|945.2|944.8|945.4|945.2|945.4|945.2|944.8|944.6|29760
1629106200000|2021-08-16 09:30:00|945.6|945.4|945.6|945.2|946.6|946.4|945.4|945.2|33003
1629106500000|2021-08-16 09:35:00|945.4|945|945.2|944.8|945.4|945.2|944.6|944.2|37487
1629106800000|2021-08-16 09:40:00|945.4|945|946.2|945.8|946.2|945.8|945.4|945|8008
1629107100000|2021-08-16 09:45:00|946|946|945|944.6|946.2|946|945|944.6|26123
1629107400000|2021-08-16 09:50:00|944.8|944.8|945|944.8|945.2|945|944.8|944.6|16473
1629107700000|2021-08-16 09:55:00|945.2|945|944.2|944|945.4|945.2|944.2|944|19091
1629108000000|2021-08-16 10:00:00|944.4|944.2|944.8|944.4|945|944.8|944.4|944|16902
1629108300000|2021-08-16 10:05:00|944.6|944.2|943.6|943.2|944.8|944.4|943.4|943.2|34940
1629108600000|2021-08-16 10:10:00|943.4|943.4|942.6|942.2|943.6|943.4|942.2|942|29866
1629108900000|2021-08-16 10:15:00|942.8|942.4|942.4|942.2|942.8|942.6|941.8|941.6|20954
1629109200000|2021-08-16 10:20:00|942.2|942|940.8|940.4|942.4|942|940.4|940|92143
1629109500000|2021-08-16 10:25:00|941|940.6|940.8|940.4|941|940.8|940|939.8|36339
1629109800000|2021-08-16 10:30:00|941|940.6|941.4|941|941.8|941.4|940.2|939.8|38514
1629110100000|2021-08-16 10:35:00|941.2|940.8|941.4|941.2|941.6|941.4|940.4|940.2|49454
1629110400000|2021-08-16 10:40:00|941.6|941.4|942.4|942|942.8|942.6|941.6|941.4|11406
1629110700000|2021-08-16 10:45:00|942.2|941.8|943.2|942.8|943.4|943|942|941.8|20750
1629111000000|2021-08-16 10:50:00|943.4|943|942.4|942|943.6|943.2|942.4|942|19108
1629111300000|2021-08-16 10:55:00|942.6|942.2|942.2|942|942.8|942.4|942.2|942|22124
1629111600000|2021-08-16 11:00:00|942.4|942.2|941.6|941.2|942.6|942.4|941.4|941.2|29818
1629111900000|2021-08-16 11:05:00|941.8|941.4|942.4|942.2|942.6|942.2|941|940.8|44566
1629112200000|2021-08-16 11:10:00|942.6|942.4|942.4|942|943|942.6|942.2|942|15350
1629112500000|2021-08-16 11:15:00|942.6|942.2|942.6|942.2|943.2|943|942.4|942|20565
1629112800000|2021-08-16 11:20:00|942.4|942.4|941.8|941.4|942.6|942.4|941.8|941.4|21353
1629113100000|2021-08-16 11:25:00|941.6|941.6|942|941.8|942|941.8|941.4|941.2|32676
1629113400000|2021-08-16 11:30:00|942.2|942|940.8|940.4|942.4|942.2|940.6|940.4|31715
1629113700000|2021-08-16 11:35:00|941|940.6|940.2|940|941|940.8|940.2|940|21045
1629114000000|2021-08-16 11:40:00|940.4|940.2|939.8|939.6|940.4|940.2|939.8|939.6|43433
1629114300000|2021-08-16 11:45:00|939.6|939.4|940.2|940|940.4|940.2|939.4|939.2|50801
1629114600000|2021-08-16 11:50:00|940|939.8|940|939.8|940.2|940|939.6|939.4|19385
1629114900000|2021-08-16 11:55:00|940.2|940|939.8|939.6|940.6|940.4|939.8|939.4|24747
1629115200000|2021-08-16 12:00:00|939.6|939.4|938|937.8|939.8|939.4|937.8|937.4|116148
1629115500000|2021-08-16 12:05:00|937.8|937.6|938|937.6|938|937.8|937.6|937.2|16908
1629115800000|2021-08-16 12:10:00|937.8|937.8|938|937.6|938.6|938.4|937.8|937.6|35512
1629116100000|2021-08-16 12:15:00|937.8|937.8|938.2|937.8|938.6|938.2|937.6|937.4|31716
1629116400000|2021-08-16 12:20:00|938|938|938.8|938.6|939.2|939|937.8|937.6|18550
1629116700000|2021-08-16 12:25:00|938.6|938.4|938|937.6|938.8|938.6|937.6|937.4|21806
1629117000000|2021-08-16 12:30:00|938.2|937.8|937.6|937.4|938.2|938|937.4|937.2|23987
1629117300000|2021-08-16 12:35:00|937.8|937.6|938.4|938|938.4|938.2|937.6|937.4|21927
1629117600000|2021-08-16 12:40:00|938.6|938.2|939.4|939.2|939.6|939.2|938.4|938|52885
1629117900000|2021-08-16 12:45:00|939.6|939.4|942.6|942.4|942.6|942.4|939.4|939.2|41891
1629118200000|2021-08-16 12:50:00|942.8|942.6|940|939.8|942.8|942.6|940|939.8|62080
1629118500000|2021-08-16 12:55:00|939.8|939.6|939.2|939|940|939.8|938.8|938.6|70251
1629118800000|2021-08-16 13:00:00|939.4|939.2|939|938.6|940|939.6|938.4|938.2|16502
1629119100000|2021-08-16 13:05:00|938.8|938.4|940|939.8|940.2|940|938.6|938.2|29012
1629119400000|2021-08-16 13:10:00|940.2|939.6|941|940.6|941|940.8|939.8|939.4|17913
1629119700000|2021-08-16 13:15:00|940.8|940.4|939|938.6|941|940.4|939|938.6|69672
1629120000000|2021-08-16 13:20:00|939.2|938.8|939.6|939.2|940.2|940|938.8|938.6|70742
1629120300000|2021-08-16 13:25:00|939.4|939.4|940.8|940.4|941.2|940.8|939.4|939.4|38998
1629120600000|2021-08-16 13:30:00|941|940.6|937.4|937.2|941|940.8|937.4|937.2|152111
1629120900000|2021-08-16 13:35:00|937.6|937|936.6|936.2|937.6|937|935.6|935.2|138271
1629121200000|2021-08-16 13:40:00|936.4|936|937|936.6|937.6|937.2|935.6|935.2|89716
1629121500000|2021-08-16 13:45:00|936.8|936.4|936|935.4|936.8|936.4|935.2|935|123425
1629121800000|2021-08-16 13:50:00|935.8|935.2|935.2|934.8|935.8|935.2|933.2|933|206427
1629122100000|2021-08-16 13:55:00|935|934.6|934.6|934.2|935.2|935|933.8|933.6|113407
1629122400000|2021-08-16 14:00:00|934.4|934|937.4|937.2|937.6|937.4|933.6|933.2|138460
1629122700000|2021-08-16 14:05:00|937.6|937.4|939.4|938.8|940.2|939.8|937.2|937|95204
1629123000000|2021-08-16 14:10:00|939.6|939|941|940.6|941.2|941|938.8|938.4|71664
1629123300000|2021-08-16 14:15:00|941.2|940.8|940.2|939.8|941.6|941.4|939.6|939.4|142070
1629123600000|2021-08-16 14:20:00|940.4|940|938.2|937.8|940.8|940.4|937.8|937.4|184456
1629123900000|2021-08-16 14:25:00|938.4|938|938.4|938|938.6|938.2|937.4|937|108346
1629124200000|2021-08-16 14:30:00|938.6|938.2|938.2|937.8|940|939.8|937.8|937.6|118967
1629124500000|2021-08-16 14:35:00|938|938|940|939.6|940|939.8|938|937.8|89985
1629124800000|2021-08-16 14:40:00|939.8|939.4|940|939.8|941.2|941|939.8|939.4|69670
1629125100000|2021-08-16 14:45:00|939.8|939.6|939.6|939.4|940|939.8|939.4|939|87604
1629125400000|2021-08-16 14:50:00|939.8|939.6|939.4|939|940.6|940.4|938.8|938.6|76213
1629125700000|2021-08-16 14:55:00|939.6|939.2|940.2|940|941|940.8|939.4|939.2|62384
1629126000000|2021-08-16 15:00:00|940.4|940.2|940.4|940.2|942|941.8|940.2|940|119914
1629126300000|2021-08-16 15:05:00|940.6|940|940.2|940|940.6|940.4|940.2|940|57568
1629126600000|2021-08-16 15:10:00|940.4|940.2|940.6|940.2|941|940.8|940|939.8|85535
1629126900000|2021-08-16 15:15:00|940.8|940.4|942.4|942|942.4|942|940.8|940.2|90230
1629183600000|2021-08-17 07:00:00|942.2|932.8|934.4|933.8|942.2|935.8|932.4|931.6|330051
1629183900000|2021-08-17 07:05:00|934.2|934|934|933.4|936|935.4|933|932.6|135943
1629184200000|2021-08-17 07:10:00|934.2|933.6|934.8|934.4|936.2|935.6|933.2|932.8|32235
1629184500000|2021-08-17 07:15:00|934.6|934.2|936.8|936.4|936.8|936.4|933.8|933.2|70105
1629184800000|2021-08-17 07:20:00|937|936.6|935.6|935.4|937.2|937|935.6|935.4|98450
1629185100000|2021-08-17 07:25:00|935.8|935.6|936.8|936.4|937.8|937.4|934.6|934|71351
1629185400000|2021-08-17 07:30:00|936.6|936.2|937.6|937.4|938|937.6|936.4|936|28114
1629185700000|2021-08-17 07:35:00|937.8|937.6|937.4|937|938.4|938|936.8|936.4|35639
1629186000000|2021-08-17 07:40:00|937.6|937.2|938.4|938|938.4|938.2|937|936.6|34036
1629186300000|2021-08-17 07:45:00|938.2|937.8|937.8|937.4|939|938.4|937.2|937|20860
1629186600000|2021-08-17 07:50:00|937.6|937.2|936.6|936.4|937.6|937.4|936.4|936|69635
1629186900000|2021-08-17 07:55:00|936.8|936.2|936.4|936.2|937.8|937.6|936.2|936|44762
1629187200000|2021-08-17 08:00:00|936.2|936|937|936.6|938.4|938|936.2|936|42048
1629187500000|2021-08-17 08:05:00|937.2|936.8|935.4|935|937.2|936.8|935.2|934.6|44182
1629187800000|2021-08-17 08:10:00|935.2|934.8|935.2|934.8|935.4|935|934.2|934|49682
1629188100000|2021-08-17 08:15:00|935|934.6|934.8|934.4|936.6|936.2|934.4|934|61588
1629188400000|2021-08-17 08:20:00|934.6|934.2|935.8|935.4|935.8|935.6|933.4|933.2|37990
1629188700000|2021-08-17 08:25:00|935.6|935.2|935.8|935.4|936|935.6|935|934.8|18525
1629189000000|2021-08-17 08:30:00|936|935.6|935.6|935.2|936.4|936|934.6|934.4|109914
1629189300000|2021-08-17 08:35:00|935.4|935.4|935.6|935.2|936.2|936|934.6|934.4|67047
1629189600000|2021-08-17 08:40:00|935.4|935|936|935.8|936|935.8|935|934.8|37380
1629189900000|2021-08-17 08:45:00|936.2|936|935.4|935.2|936.6|936.2|935.4|935.2|34841
1629190200000|2021-08-17 08:50:00|935.2|935|936.6|936.2|936.6|936.4|934.4|934.2|35146
1629190500000|2021-08-17 08:55:00|936.4|936.4|936.6|936.2|936.8|936.6|935.8|935.6|58718
1629190800000|2021-08-17 09:00:00|936.4|936.4|935.6|935.2|936.8|936.6|935.6|935.2|36890
1629191100000|2021-08-17 09:05:00|935.4|935.4|937.8|937.4|938|937.8|935.4|935|96425
1629191400000|2021-08-17 09:10:00|937.6|937.2|936.2|935.8|937.8|937.2|936.2|935.8|48558
1629191700000|2021-08-17 09:15:00|936.4|936|935.8|935.6|936.4|936.2|935.6|935.2|13632
1629192000000|2021-08-17 09:20:00|936|935.8|937.8|937.4|938|937.6|936|935.8|30392
1629192300000|2021-08-17 09:25:00|937.6|937.6|938|937.6|938.6|938.2|937.4|937|26984
1629192600000|2021-08-17 09:30:00|937.8|937.8|936.2|935.8|938|937.8|936|935.6|36228
1629192900000|2021-08-17 09:35:00|936.4|936|936|935.8|936.4|936.2|935.8|935.6|23386
1629193200000|2021-08-17 09:40:00|935.8|935.6|935.4|935|936|935.6|935|934.6|46734
1629193500000|2021-08-17 09:45:00|935.6|935.2|935|934.6|935.6|935.4|934.6|934.4|22276
1629193800000|2021-08-17 09:50:00|934.8|934.4|934.6|934.2|935.2|934.8|934.2|933.8|28832
1629194100000|2021-08-17 09:55:00|934.8|934.4|935|934.6|935|934.8|934.4|934.2|23005
1629194400000|2021-08-17 10:00:00|934.8|934.8|934.2|933.8|935|934.8|933.8|933.4|54466
1629194700000|2021-08-17 10:05:00|934|933.6|935.6|935.4|936.2|936|934|933.6|12732
1629195000000|2021-08-17 10:10:00|935.8|935.6|935.8|935.6|936.6|936.2|935.6|935.4|19431
1629195300000|2021-08-17 10:15:00|936|935.8|935.2|935|936|935.8|935.2|935|27669
1629195600000|2021-08-17 10:20:00|935.4|934.8|935.8|935.4|936|935.6|935.2|934.8|21953
1629195900000|2021-08-17 10:25:00|936|935.6|936|935.6|937|936.8|935.8|935.4|18610
1629196200000|2021-08-17 10:30:00|936.2|935.8|936.6|936.2|936.8|936.6|936.2|935.8|19985
1629196500000|2021-08-17 10:35:00|936.4|936|935.4|935|936.4|936|934.8|934.4|35390
1629196800000|2021-08-17 10:40:00|935.2|935.2|935.4|935|935.6|935.2|934.8|934.6|3688
1629197100000|2021-08-17 10:45:00|935.2|934.8|935|934.6|935.6|935.4|935|934.6|21143
1629197400000|2021-08-17 10:50:00|934.8|934.4|934.8|934.6|935|934.6|934.6|934.2|11881
1629197700000|2021-08-17 10:55:00|935|934.8|935.6|935.2|935.6|935.2|934.6|934.4|16867
1629198000000|2021-08-17 11:00:00|935.4|935.4|936.2|936|936.2|936|935.4|935.2|14357
1629198300000|2021-08-17 11:05:00|936|935.8|937.8|937.6|938.8|938.6|935.8|935.6|110144
1629198600000|2021-08-17 11:10:00|937.6|937.4|937.2|936.8|938.2|938|937.2|936.8|36116
1629198900000|2021-08-17 11:15:00|937|936.6|937.2|936.8|937.2|937|936.2|935.8|42957
1629199200000|2021-08-17 11:20:00|937.4|937|937.6|937.4|937.8|937.4|937|936.8|20974
1629199500000|2021-08-17 11:25:00|937.4|937.2|938.4|938|938.4|938.2|937.2|937|36500
1629199800000|2021-08-17 11:30:00|938.2|937.8|938.8|938.6|939|938.8|937.6|937.4|38392
1629200100000|2021-08-17 11:35:00|938.6|938.4|938|937.8|938.8|938.6|937.8|937.4|16003
1629200400000|2021-08-17 11:40:00|937.8|937.6|938.6|938.2|938.8|938.4|937.8|937.6|21793
1629200700000|2021-08-17 11:45:00|938.4|938.4|939.2|938.8|939.4|939.2|938.4|938.2|14770
1629201000000|2021-08-17 11:50:00|939|938.6|939|938.6|939.2|938.8|938.2|938|29372
1629201300000|2021-08-17 11:55:00|938.8|938.4|938.4|938|939|938.8|938.2|938|28931
1629201600000|2021-08-17 12:00:00|938.2|938.2|938.8|938.4|939|938.6|938|937.8|48721
1629201900000|2021-08-17 12:05:00|938.6|938.6|938.8|938.4|939.2|938.8|938.6|938.4|11779
1629202200000|2021-08-17 12:10:00|939|938.6|938.6|938.2|939|938.8|938.4|938.2|14063
1629202500000|2021-08-17 12:15:00|938.8|938.4|938.2|937.8|938.8|938.6|937.8|937.6|94119
1629202800000|2021-08-17 12:20:00|938|938|937.2|937|938.2|938|937|936.8|43806
1629203100000|2021-08-17 12:25:00|937.4|937.2|937.4|937|937.4|937.2|937|936.8|16108
1629203400000|2021-08-17 12:30:00|937.2|936.8|939|938.6|939|938.6|936.4|936.2|58014
1629203700000|2021-08-17 12:35:00|938.8|938.4|938.8|938.4|939|938.8|938.2|938|29250
1629204000000|2021-08-17 12:40:00|939|938.6|941|940.6|941.2|940.8|938.6|938.2|60667
1629204300000|2021-08-17 12:45:00|940.8|940.4|941.4|941|942.4|942.2|940|939.8|263855
1629204600000|2021-08-17 12:50:00|941.2|940.8|943|942.6|943|942.6|941|940.8|97642
1629204900000|2021-08-17 12:55:00|942.8|942.8|943|942.8|944.2|944|942.8|942.6|77628
1629205200000|2021-08-17 13:00:00|943.2|942.6|943.6|943.4|944|943.6|942.6|942.4|61117
1629205500000|2021-08-17 13:05:00|943.8|943.6|942.2|941.8|943.8|943.6|942|941.8|45777
1629205800000|2021-08-17 13:10:00|942|941.6|942.4|942|942.6|942.4|942|941.6|26723
1629206100000|2021-08-17 13:15:00|942.2|941.8|943.2|942.8|944|943.6|941.6|941.4|138252
1629206400000|2021-08-17 13:20:00|943.4|943|944.6|944.2|944.6|944.4|943|942.6|60507
1629206700000|2021-08-17 13:25:00|944.8|944.4|942.4|942|944.8|944.6|942.2|942|49426
1629207000000|2021-08-17 13:30:00|942.2|941.8|942.6|942.2|944|943.6|941|940.6|350713
1629207300000|2021-08-17 13:35:00|942.8|942.4|944.6|944.2|944.6|944.2|942|941.8|112311
1629207600000|2021-08-17 13:40:00|944.8|944.4|946.2|945.8|946.6|946.2|943.4|943.2|132066
1629207900000|2021-08-17 13:45:00|946.4|946|944|943.6|946.8|946.6|943.2|943|156736
1629208200000|2021-08-17 13:50:00|943.8|943.4|944.6|944.2|945.2|944.8|942.6|942.2|91764
1629208500000|2021-08-17 13:55:00|944.4|944.4|945.2|944.8|945.6|945.4|944.4|944.2|60868
1629208800000|2021-08-17 14:00:00|945|944.6|946|945.6|947|946.8|944.8|944.6|130715
1629209100000|2021-08-17 14:05:00|946.2|945.8|947.4|947|948|947.6|946|945.8|157072
1629209400000|2021-08-17 14:10:00|947.6|947.2|951.2|951|951.8|951.6|947.6|947.2|160613
1629209700000|2021-08-17 14:15:00|951.4|951.2|949.8|949.4|951.8|951.6|949.6|949.2|144484
1629210000000|2021-08-17 14:20:00|950|949.6|950|949.8|950.8|950.4|949.6|949.4|78590
1629210300000|2021-08-17 14:25:00|949.8|949.6|949.6|949.4|950.6|950.2|949.4|949|117634
1629210600000|2021-08-17 14:30:00|949.8|949.2|949|948.6|949.8|949.2|948.2|947.8|52987
1629210900000|2021-08-17 14:35:00|948.8|948.8|948|947.6|949.8|949.4|947.8|947.6|113600
1629211200000|2021-08-17 14:40:00|947.8|947.8|948.6|948.2|948.6|948.4|947.8|947.6|104472
1629211500000|2021-08-17 14:45:00|948.4|948.4|948.8|948.6|948.8|948.6|947.4|947.2|52361
1629211800000|2021-08-17 14:50:00|949|948.4|949.2|949|949.6|949.4|948.2|947.8|149370
1629212100000|2021-08-17 14:55:00|949.4|949.2|945.8|945.4|950|949.6|945.6|945.4|166572
1629212400000|2021-08-17 15:00:00|946|945.6|945.4|945|946.4|946|944.6|944.4|78443
1629212700000|2021-08-17 15:05:00|945.2|944.8|944.6|944.4|945.4|945|944.4|944|60274
1629213000000|2021-08-17 15:10:00|944.4|944.2|944.6|944.4|944.6|944.4|943.6|943.4|66197
1629213300000|2021-08-17 15:15:00|944.4|944.2|943.4|943|944.8|944.6|943.4|943|76984
1629270000000|2021-08-18 07:00:00|943.8|936.6|942|941|943.8|941.4|938.8|936.6|151893
1629270300000|2021-08-18 07:05:00|942.2|941.2|945.8|945.2|946|945.8|942.2|941|99065
1629270600000|2021-08-18 07:10:00|945.6|945|944|943.6|945.6|945|942.8|942.2|39136
1629270900000|2021-08-18 07:15:00|944.2|943.8|945.6|945.2|946.6|946.4|944|943.6|113321
1629271200000|2021-08-18 07:20:00|945.4|945|946.2|946|946.2|946|944|943.6|129883
1629271500000|2021-08-18 07:25:00|946.6|945.8|944.6|944.4|946.6|946|944.4|944.2|68200
1629271800000|2021-08-18 07:30:00|944.4|944.2|944.4|944|945.2|944.8|944|943.8|71941
1629272100000|2021-08-18 07:35:00|944.2|943.8|944|943.8|945.6|945.2|943.8|943.6|161614
1629272400000|2021-08-18 07:40:00|944.2|944|942.4|942.2|944.8|944.2|942.4|942.2|45254
1629272700000|2021-08-18 07:45:00|942.6|942.4|942.2|941.8|942.8|942.6|941.4|941|73457
1629273000000|2021-08-18 07:50:00|942.4|942|944|943.6|944|943.6|942.2|942|55777
1629273300000|2021-08-18 07:55:00|943.8|943.4|942.4|942|944|943.6|941.8|941.4|22089
1629273600000|2021-08-18 08:00:00|942.2|941.8|944.2|943.8|944.2|944|942.2|941.8|62910
1629273900000|2021-08-18 08:05:00|944.4|944|947.2|946.8|947.6|947.2|944.4|944|64588
1629274200000|2021-08-18 08:10:00|947|946.6|946.2|945.6|947.2|946.8|945|944.8|45507
1629274500000|2021-08-18 08:15:00|946|945.4|945.2|944.8|946.2|945.6|945|944.8|33252
1629274800000|2021-08-18 08:20:00|945.4|945|945.2|945|946.6|946.2|945.2|945|25374
1629275100000|2021-08-18 08:25:00|945|944.8|944.2|943.8|945.4|945.2|944.2|943.6|98065
1629275400000|2021-08-18 08:30:00|944|943.6|945.6|945.2|945.8|945.4|943.6|943|86420
1629275700000|2021-08-18 08:35:00|945.8|945.4|945.6|945|946|945.6|944.8|944.6|50969
1629276000000|2021-08-18 08:40:00|945.4|945.2|945.6|945.2|946.6|946.4|945.4|945|77462
1629276300000|2021-08-18 08:45:00|945.4|945|945.4|945|945.8|945.4|944.4|944.2|28813
1629276600000|2021-08-18 08:50:00|945.2|944.8|944.8|944.4|945.4|945|944.4|944|47958
1629276900000|2021-08-18 08:55:00|945|944.6|945.2|944.8|945.4|945.2|944.6|944.4|8763
1629277200000|2021-08-18 09:00:00|945|944.6|943.4|943|945|944.6|943.4|943|29246
1629277500000|2021-08-18 09:05:00|943.2|942.8|943.6|943.4|944.2|944|943|942.6|72280
1629277800000|2021-08-18 09:10:00|943.4|943.2|943.2|943|943.8|943.4|942.4|942.2|19820
1629278100000|2021-08-18 09:15:00|943|942.8|943.4|943|943.4|943.2|942.6|942.4|19812
1629278400000|2021-08-18 09:20:00|943.6|943.2|944|943.6|944.2|944|943.4|943|28412
1629278700000|2021-08-18 09:25:00|944.2|943.8|943.2|942.8|944.2|944|943|942.6|28914
1629279000000|2021-08-18 09:30:00|943|942.6|943.6|943.2|943.6|943.4|942.6|942.2|14756
1629279300000|2021-08-18 09:35:00|943.4|943.4|943.4|943|944.2|944|943.2|943|44243
1629279600000|2021-08-18 09:40:00|943.6|943.2|943.4|943|943.8|943.6|942.8|942.6|52959
1629279900000|2021-08-18 09:45:00|943.2|942.8|943|942.6|943.2|942.8|942.8|942.6|8069
1629280200000|2021-08-18 09:50:00|942.8|942.4|943|942.6|943|942.8|942.4|942|8272
1629280500000|2021-08-18 09:55:00|943.2|942.8|943.6|943.2|944.2|943.8|943.2|942.8|24584
1629280800000|2021-08-18 10:00:00|943.4|943|944|943.6|944|943.8|942.8|942.4|21024
1629281100000|2021-08-18 10:05:00|943.8|943.4|942.4|942.2|944|943.4|942.2|942|22454
1629281400000|2021-08-18 10:10:00|942.6|942.4|942.4|942|942.6|942.4|942.2|942|9313
1629281700000|2021-08-18 10:15:00|942.6|942.2|942.8|942.6|943.6|943.2|942.4|942.2|57871
1629282000000|2021-08-18 10:20:00|942.6|942.4|944.2|943.8|944.2|944|942|941.8|92431
1629282300000|2021-08-18 10:25:00|944|944|944.4|944.2|944.6|944.4|944|943.8|35975
1629282600000|2021-08-18 10:30:00|944.6|944.4|944.8|944.4|945|944.8|944|943.6|42584
1629282900000|2021-08-18 10:35:00|945|944.6|945.2|944.8|945.4|945.2|944.8|944.4|16831
1629283200000|2021-08-18 10:40:00|945.4|945|946.4|946.2|946.4|946.2|945.2|945|22560
1629283500000|2021-08-18 10:45:00|946.6|946.4|947.6|947.4|947.8|947.6|946.4|946.2|70208
1629283800000|2021-08-18 10:50:00|947.4|947.2|948.4|948.2|948.4|948.2|947.4|947|23859
1629284100000|2021-08-18 10:55:00|948.6|948.4|950|949.6|950.2|949.8|948.6|948.4|37703
1629284400000|2021-08-18 11:00:00|949.8|949.4|950|949.8|950|949.8|949.2|949|61542
1629284700000|2021-08-18 11:05:00|949.8|949.6|950.2|950|950.2|950|949.2|949|42423
1629285000000|2021-08-18 11:10:00|950|949.8|948.8|948.6|950.2|949.8|948.6|948.4|146563
1629285300000|2021-08-18 11:15:00|949|948.8|950.4|950.2|950.4|950.2|949|948.6|71137
1629285600000|2021-08-18 11:20:00|950.2|950|951.4|951.2|951.6|951.2|949.8|949.6|110638
1629285900000|2021-08-18 11:25:00|951.2|951|950.2|950|951.4|951.2|950.2|950|96706
1629286200000|2021-08-18 11:30:00|950.4|949.8|950.6|950.2|951|950.8|949.8|949.6|39035
1629286500000|2021-08-18 11:35:00|950.8|950.4|951.4|951|951.6|951.4|950.8|950.4|51050
1629286800000|2021-08-18 11:40:00|951.6|951.2|951.6|951.2|951.6|951.4|950.6|950.2|32608
1629287100000|2021-08-18 11:45:00|951.4|951|951.8|951.4|952|951.8|951.2|951|77485
1629287400000|2021-08-18 11:50:00|952|951.6|950.8|950.6|952.2|952|950.8|950.6|50948
1629287700000|2021-08-18 11:55:00|951|950.8|951.2|950.8|951.4|951.2|950.6|950.4|58235
1629288000000|2021-08-18 12:00:00|951.4|951|951.2|950.8|952|951.6|951|950.8|32851
1629288300000|2021-08-18 12:05:00|951|950.6|949.8|949.4|951|950.6|949.8|949.4|28041
1629288600000|2021-08-18 12:10:00|949.6|949.6|948.6|948.2|949.6|949.6|948.6|948.2|27162
1629288900000|2021-08-18 12:15:00|948.8|948.4|949|948.6|949|948.8|948.4|948.2|37933
1629289200000|2021-08-18 12:20:00|948.8|948.8|948.6|948.2|949|948.8|948.4|948|73222
1629289500000|2021-08-18 12:25:00|948.8|948.4|949.4|949|949.4|949.2|948.4|948.2|28958
1629289800000|2021-08-18 12:30:00|949.2|949.2|950.2|949.8|950.4|950.2|949.2|949|30734
1629290100000|2021-08-18 12:35:00|950|950|949.8|949.4|951|950.8|949.6|949.4|49137
1629290400000|2021-08-18 12:40:00|949.6|949.6|950|949.8|950.4|950.2|949.6|949.4|17486
1629290700000|2021-08-18 12:45:00|949.8|949.6|949.2|948.8|950|949.8|949|948.8|24770
1629291000000|2021-08-18 12:50:00|949|948.6|949.4|949.2|949.6|949.4|948.8|948.6|28370
1629291300000|2021-08-18 12:55:00|949.6|949.4|948.8|948.6|949.8|949.4|948.8|948.6|24248
1629291600000|2021-08-18 13:00:00|949|948.8|949.4|949.2|949.4|949.2|948.6|948.2|35773
1629291900000|2021-08-18 13:05:00|949.6|949|950.2|949.8|950.2|949.8|949.2|949|50893
1629292200000|2021-08-18 13:10:00|950.4|950|949.8|949.4|950.6|950.4|949.6|949.4|67472
1629292500000|2021-08-18 13:15:00|949.6|949.2|948.8|948.4|949.6|949.2|948.6|948.2|34540
1629292800000|2021-08-18 13:20:00|949|948.6|948.4|948.2|949.4|949.2|948.2|948|36960
1629293100000|2021-08-18 13:25:00|948.6|948.4|948.2|947.8|948.8|948.6|947.4|947.2|42993
1629293400000|2021-08-18 13:30:00|948|947.6|948.6|948.4|948.8|948.6|946.6|946.2|168289
1629293700000|2021-08-18 13:35:00|948.8|948.6|949.2|949|951|950.6|948.8|948.4|168301
1629294000000|2021-08-18 13:40:00|949|948.8|950.2|950|950.6|950.2|948.6|948.2|78816
1629294300000|2021-08-18 13:45:00|950|949.8|946.8|946.6|950.2|949.8|946.8|946.6|82804
1629294600000|2021-08-18 13:50:00|947|946.4|948.8|948.4|948.8|948.6|946.4|946.2|88024
1629294900000|2021-08-18 13:55:00|949|948.6|950.6|950.2|950.8|950.4|948.6|948.4|58470
1629295200000|2021-08-18 14:00:00|950.4|950.4|951.8|951.6|952|951.8|950.4|950|102602
1629295500000|2021-08-18 14:05:00|951.6|951.4|952.2|951.8|952.8|952.6|951.6|951.4|79613
1629295800000|2021-08-18 14:10:00|952|952|951.6|951.2|952.4|952.2|951|950.6|124300
1629296100000|2021-08-18 14:15:00|951.8|951.4|951.4|951|951.8|951.6|949.8|949.4|115200
1629296400000|2021-08-18 14:20:00|951.2|951.2|951.8|951.6|952.2|952|951|950.8|50000
1629296700000|2021-08-18 14:25:00|951.6|951.4|952|951.6|952.6|952.2|951.4|951.2|92074
1629297000000|2021-08-18 14:30:00|952.2|951.8|952.2|951.8|952.8|952.4|951|950.6|139479
1629297300000|2021-08-18 14:35:00|952.4|952|953.2|952.8|953.4|953.2|952.4|951.8|69513
1629297600000|2021-08-18 14:40:00|953|952.6|953.8|953.4|953.8|953.6|952.8|952.6|23673
1629297900000|2021-08-18 14:45:00|953.6|953.6|955|954.8|955.4|955.2|953.6|953.4|437575
1629298200000|2021-08-18 14:50:00|955.2|955|955.8|955.4|957|956.6|955.2|955|122813
1629298500000|2021-08-18 14:55:00|955.6|955.6|956.6|956.2|957|956.8|955.4|955.2|71360
1629298800000|2021-08-18 15:00:00|956.4|956|957.6|957.4|957.8|957.6|955.8|955.6|94599
1629299100000|2021-08-18 15:05:00|957.4|957.2|958.4|958|959|958.8|957.2|957|133059
1629299400000|2021-08-18 15:10:00|958.6|958.2|957.6|957.4|959.2|959|957.4|957.2|131752
1629299700000|2021-08-18 15:15:00|957.8|957.6|958|957.8|958.2|957.8|957.2|957|82138
1629356400000|2021-08-19 07:00:00|945|939|938.8|938.4|945|941|937.4|936.6|580470
1629356700000|2021-08-19 07:05:00|938.6|938.2|938.2|937.6|940|939.2|936.4|936|398731
1629357000000|2021-08-19 07:10:00|938|937.4|943.4|943|943.4|943|936.2|935.8|269716
1629357300000|2021-08-19 07:15:00|943.6|943.2|947|946.4|947.4|946.8|943.2|942.6|181808
1629357600000|2021-08-19 07:20:00|946.8|946.6|948.6|948|949.4|949|946.8|946.2|81370
1629357900000|2021-08-19 07:25:00|948.8|948.2|947|946.4|948.8|948.6|946.4|946|58350
1629358200000|2021-08-19 07:30:00|946.8|946.2|943.2|942.8|947|946.2|942.8|942.4|88868
1629358500000|2021-08-19 07:35:00|943|942.6|944.4|944|944.6|944.2|942.4|942|67936
1629358800000|2021-08-19 07:40:00|944.2|943.8|944.4|944|944.8|944.4|942.2|942|82251
1629359100000|2021-08-19 07:45:00|944.2|943.8|945.4|945.2|945.6|945.2|943.6|943.2|61007
1629359400000|2021-08-19 07:50:00|945.6|945.4|943.6|943|946.2|946|943.2|942.6|70947
1629359700000|2021-08-19 07:55:00|943.4|943.2|943.4|942.8|944|943.6|942.4|942|48321
1629360000000|2021-08-19 08:00:00|943.2|943|940.6|940.2|943.2|943|940.4|940.2|109176
1629360300000|2021-08-19 08:05:00|940.4|940.4|941.4|941|941.6|941.2|940.4|940|55411
1629360600000|2021-08-19 08:10:00|941.6|941.2|943|942.6|943|942.6|940.8|940.6|28856
1629360900000|2021-08-19 08:15:00|942.8|942.4|941.2|941|943.2|943|941|940.8|52377
1629361200000|2021-08-19 08:20:00|941.4|940.8|940.2|939.8|941.6|941.2|939.6|939.2|96945
1629361500000|2021-08-19 08:25:00|940|939.6|938.8|938.4|940|939.6|938.4|938|77273
1629361800000|2021-08-19 08:30:00|939|938.6|939.2|939|939.4|939.2|938.2|938|88975
1629362100000|2021-08-19 08:35:00|939.4|938.8|938.2|937.8|939.4|938.8|937.6|937.2|158440
1629362400000|2021-08-19 08:40:00|938.4|938|940.6|940.2|941.2|941|938|937.8|164329
1629362700000|2021-08-19 08:45:00|940.4|940|938.4|938|940.4|940|938.4|937.8|63869
1629363000000|2021-08-19 08:50:00|938.6|938.2|938.4|938|939.2|939|938|937.8|62878
1629363300000|2021-08-19 08:55:00|938.2|937.8|938.4|938|939|938.8|937.6|937.4|91554
1629363600000|2021-08-19 09:00:00|938.6|938.2|936.8|936.6|938.8|938.6|936.6|936.2|124746
1629363900000|2021-08-19 09:05:00|936.6|936.4|934.8|934.6|936.8|936.6|934.4|934|96809
1629364200000|2021-08-19 09:10:00|935|934.8|935|934.6|935.2|935|934.6|934.4|44832
1629364500000|2021-08-19 09:15:00|934.8|934.4|936.4|936|936.6|936.2|934|933.6|144996
1629364800000|2021-08-19 09:20:00|936.2|935.8|936.2|935.8|936.4|936|935.4|935|134203
1629365100000|2021-08-19 09:25:00|936|936|936.2|935.8|937.2|937|935.4|935.2|69623
1629365400000|2021-08-19 09:30:00|936|936|939.6|939.2|939.8|939.4|935.8|935.4|98286
1629365700000|2021-08-19 09:35:00|939.8|939.4|940.8|940.4|941.8|941.6|939.4|939.2|163251
1629366000000|2021-08-19 09:40:00|940.6|940.6|942|941.8|942.4|942|940.4|940.2|46240
1629366300000|2021-08-19 09:45:00|941.8|941.6|941|940.6|942.6|942.2|941|940.6|24289
1629366600000|2021-08-19 09:50:00|940.8|940.4|942.2|941.8|942.8|942.4|940.2|940|41189
1629366900000|2021-08-19 09:55:00|942.4|942|941.2|940.8|943.6|943.2|941|940.4|33038
1629367200000|2021-08-19 10:00:00|941|940.6|941.2|940.8|942.2|941.8|940.6|940.2|26901
1629367500000|2021-08-19 10:05:00|941|940.6|941.8|941.4|942.6|942.4|940.8|940.6|39061
1629367800000|2021-08-19 10:10:00|942|941.6|941.8|941.4|943.2|942.8|941.6|941.2|11493
1629368100000|2021-08-19 10:15:00|942|941.6|941.2|940.8|942|941.6|940.6|940.4|22717
1629368400000|2021-08-19 10:20:00|941|940.6|942|941.6|942.4|942|939.8|939.6|37886
1629368700000|2021-08-19 10:25:00|941.8|941.4|940.8|940.6|942|941.6|940|939.8|22802
1629369000000|2021-08-19 10:30:00|941|940.8|941.2|940.8|942.2|941.8|940.8|940.6|49344
1629369300000|2021-08-19 10:35:00|941.4|941|940.2|940|941.6|941.2|939.8|939.4|46755
1629369600000|2021-08-19 10:40:00|940.4|939.8|938.4|938|940.4|940|938.2|937.8|80718
1629369900000|2021-08-19 10:45:00|938.6|938.2|939.2|938.8|939.4|939|938.2|937.8|58526
1629370200000|2021-08-19 10:50:00|939|938.6|938.4|938|939|938.8|938|937.8|44654
1629370500000|2021-08-19 10:55:00|938.2|938.2|938.4|938.2|938.6|938.4|937.6|937.2|29055
1629370800000|2021-08-19 11:00:00|938.6|938.4|940.2|939.8|940.2|940|938.6|938.2|33305
1629371100000|2021-08-19 11:05:00|940|939.6|938.6|938.2|940|939.8|938|937.8|38819
1629371400000|2021-08-19 11:10:00|938.4|938|938.6|938.2|938.8|938.4|937.8|937.4|32541
1629371700000|2021-08-19 11:15:00|938.4|938|937|936.6|938.4|938.2|936.8|936.6|46844
1629372000000|2021-08-19 11:20:00|936.8|936.8|937.2|936.8|937.2|937|936.2|936|27556
1629372300000|2021-08-19 11:25:00|937|936.6|938.2|937.8|938.4|938|936.8|936.4|23726
1629372600000|2021-08-19 11:30:00|938.4|938|938|937.8|938.4|938.2|937.8|937.6|44866
1629372900000|2021-08-19 11:35:00|937.8|937.6|938.4|938.2|938.8|938.6|937.8|937.6|55624
1629373200000|2021-08-19 11:40:00|938.6|938.4|938.2|938|939|938.8|938.2|938|33502
1629373500000|2021-08-19 11:45:00|938.4|938.2|937.8|937.4|939|938.6|937.6|937.4|24197
1629373800000|2021-08-19 11:50:00|937.6|937.2|936.6|936.2|937.8|937.4|936.6|936.2|29803
1629374100000|2021-08-19 11:55:00|936.8|936.4|937.4|937.2|937.4|937.2|936.4|936.2|17242
1629374400000|2021-08-19 12:00:00|937.6|937|936|935.6|937.6|937|935.2|935|33853
1629374700000|2021-08-19 12:05:00|935.8|935.4|936.6|936.2|937|936.6|935.6|935.4|47501
1629375000000|2021-08-19 12:10:00|936.4|936|936.8|936.4|937.4|937.2|936.4|936|29017
1629375300000|2021-08-19 12:15:00|936.6|936.6|936.6|936.2|937|936.8|936|935.8|21613
1629375600000|2021-08-19 12:20:00|936.8|936.4|937|936.6|938.2|937.8|936.4|936.2|76168
1629375900000|2021-08-19 12:25:00|936.8|936.4|936|935.8|937|936.6|936|935.8|44412
1629376200000|2021-08-19 12:30:00|936.2|936|934.8|934.4|936.4|936|934.6|934.4|88322
1629376500000|2021-08-19 12:35:00|934.6|934.6|936.2|935.8|936.2|935.8|934.6|934.4|65365
1629376800000|2021-08-19 12:40:00|936.4|936|936.8|936.4|937.2|937|936|935.8|38063
1629377100000|2021-08-19 12:45:00|937|936.6|935.4|935.2|937|936.6|935.2|934.8|43028
1629377400000|2021-08-19 12:50:00|935.6|935.4|935.6|935.2|936.2|935.8|934.6|934.4|51933
1629377700000|2021-08-19 12:55:00|935.4|935|935.2|935|936|935.6|935.2|935|34150
1629378000000|2021-08-19 13:00:00|935.4|935.2|936|935.6|936.2|935.8|935.2|935|35674
1629378300000|2021-08-19 13:05:00|936.2|935.8|938.4|938|939|938.8|936|935.6|54946
1629378600000|2021-08-19 13:10:00|938.2|938.2|940|939.8|940.4|940|938.2|937.8|35139
1629378900000|2021-08-19 13:15:00|939.8|939.6|941.8|941.4|942|941.6|939.8|939.6|84539
1629379200000|2021-08-19 13:20:00|941.6|941.2|941|940.6|942.2|942|940.8|940.6|43285
1629379500000|2021-08-19 13:25:00|941.2|940.8|940.6|940.2|941.6|941.4|940.4|940.2|53597
1629379800000|2021-08-19 13:30:00|940.4|940|942|941.6|942.8|942.6|939.6|939.4|254186
1629380100000|2021-08-19 13:35:00|941.8|941.4|940.8|940.4|942|941.6|939|938.8|244129
1629380400000|2021-08-19 13:40:00|940.6|940.6|941.4|941|942.6|942.2|939.2|939|136964
1629380700000|2021-08-19 13:45:00|941.6|941.2|941.6|941.2|944|943.4|940.8|940.4|129970
1629381000000|2021-08-19 13:50:00|941.4|941.4|943.4|943|943.4|943.2|941.4|941.2|131476
1629381300000|2021-08-19 13:55:00|943.2|942.8|943.6|943.2|944.4|944|942.4|942|106927
1629381600000|2021-08-19 14:00:00|943.4|943|943.6|943.4|944.2|943.8|941.8|941.6|115151
1629381900000|2021-08-19 14:05:00|943.4|943.2|945.4|945.2|945.6|945.2|943.2|943|141085
1629382200000|2021-08-19 14:10:00|945.2|945|944.2|943.8|946|945.6|944|943.6|95113
1629382500000|2021-08-19 14:15:00|944|944|944.8|944.6|946|945.4|943.2|943|113947
1629382800000|2021-08-19 14:20:00|945|944.8|942|941.6|945.2|945|941.8|941.6|78691
1629383100000|2021-08-19 14:25:00|941.8|941.4|939|938.6|941.8|941.4|939|938.6|101718
1629383400000|2021-08-19 14:30:00|939.2|938.8|936.6|936.2|939.2|938.8|936.4|936|89460
1629383700000|2021-08-19 14:35:00|936.4|936.4|935.2|935|936.4|936.4|934.4|934.2|205090
1629384000000|2021-08-19 14:40:00|935|934.8|934.2|934|935.4|935.2|934.2|934|110408
1629384300000|2021-08-19 14:45:00|934|933.8|933.4|933|934.8|934.4|933.2|933|171641
1629384600000|2021-08-19 14:50:00|933.6|933.2|934.2|933.8|934.4|934.2|933.2|933|88572
1629384900000|2021-08-19 14:55:00|934.4|934|937.4|937|937.4|937.2|933.4|933.2|175179
1629385200000|2021-08-19 15:00:00|937.6|937.2|937.4|937|937.8|937.4|936.6|936.4|96949
1629385500000|2021-08-19 15:05:00|937.6|937.2|937.2|937|938.8|938.6|937|936.6|152010
1629385800000|2021-08-19 15:10:00|937.4|937.2|936.4|936.2|937.4|937.2|935.8|935.6|177961
1629386100000|2021-08-19 15:15:00|936.6|936.4|937.2|936.6|937.4|937|935.2|935|218954
1629442800000|2021-08-20 07:00:00|933.4|932|931.4|930.8|933.6|933.2|929|927.8|838526
1629443100000|2021-08-20 07:05:00|931.2|930.6|933.2|932.6|933.2|932.8|930.6|930|161515
1629443400000|2021-08-20 07:10:00|933.4|932.8|936.6|936|937.2|936.8|933.4|932.8|70759
1629443700000|2021-08-20 07:15:00|936.4|935.8|935.2|934.8|937.2|937|934.8|934.4|93848
1629444000000|2021-08-20 07:20:00|935|934.6|935.4|935|936.4|936.2|934.8|934.6|80249
1629444300000|2021-08-20 07:25:00|935.2|934.8|933|932.6|935.6|935.2|932.8|932.4|149248
1629444600000|2021-08-20 07:30:00|932.8|932.8|934.8|934.4|935|934.8|932.8|932.6|76532
1629444900000|2021-08-20 07:35:00|934.6|934.2|934.4|934|934.8|934.6|933|932.6|62283
1629445200000|2021-08-20 07:40:00|934.6|934.2|935|934.6|935.6|935.4|934|933.8|62302
1629445500000|2021-08-20 07:45:00|934.8|934.4|934.4|934|934.8|934.4|933.6|933.2|66925
1629445800000|2021-08-20 07:50:00|934.6|934.2|934.2|933.8|935.6|935.4|933.6|933.4|57149
1629446100000|2021-08-20 07:55:00|934.4|933.6|936.4|936|936.6|936.2|934.2|933.6|59362
1629446400000|2021-08-20 08:00:00|936.6|936.2|937.6|937.2|938|937.8|936|935.8|75586
1629446700000|2021-08-20 08:05:00|937.8|937.4|935.2|934.8|938|937.6|934.8|934.6|60006
1629447000000|2021-08-20 08:10:00|935|935|935.2|934.8|936.2|935.8|935|934.6|51337
1629447300000|2021-08-20 08:15:00|935.4|935|934.2|934|936|935.8|934.2|934|31405
1629447600000|2021-08-20 08:20:00|934|933.8|932.2|931.8|934|933.8|932|931.8|59471
1629447900000|2021-08-20 08:25:00|932.4|932|934.2|933.8|934.2|934|932.2|932|99686
1629448200000|2021-08-20 08:30:00|934|933.6|933|932.6|934|933.6|932.8|932.4|23000
1629448500000|2021-08-20 08:35:00|933.2|932.8|932.6|932.2|933.6|933.2|932.4|932.2|39271
1629448800000|2021-08-20 08:40:00|932.8|932.4|934|933.6|934.4|934.2|932.4|932.2|34938
1629449100000|2021-08-20 08:45:00|933.8|933.4|934.6|934.2|935|934.8|933.6|933.4|26093
1629449400000|2021-08-20 08:50:00|934.8|934.4|935|934.6|935.4|935|934.2|934|30459
1629449700000|2021-08-20 08:55:00|935.2|934.8|934|933.8|935.8|935.6|933.6|933.4|44063
1629450000000|2021-08-20 09:00:00|934.2|934|934.8|934.6|935|934.8|934|933.8|12330
1629450300000|2021-08-20 09:05:00|934.6|934.4|933|932.8|935|934.6|933|932.6|161524
1629450600000|2021-08-20 09:10:00|933.2|933|931.6|931.2|933.4|933.2|930.6|930.4|89392
1629450900000|2021-08-20 09:15:00|931.4|931|931.2|930.8|931.4|931|930.4|930.2|58948
1629451200000|2021-08-20 09:20:00|931.4|931|929.8|929.4|931.4|931|929.6|929.4|58768
1629451500000|2021-08-20 09:25:00|929.6|929.2|931|930.8|931|930.8|929.4|929.2|173040
1629451800000|2021-08-20 09:30:00|931.2|931|932.6|932.2|932.6|932.2|929.4|929|262174
1629452100000|2021-08-20 09:35:00|932.8|932.4|934.4|934.2|934.4|934.2|932.4|932.2|123528
1629452400000|2021-08-20 09:40:00|934.6|934.4|935|934.6|935|934.8|934|933.8|116591
1629452700000|2021-08-20 09:45:00|934.8|934.4|934.6|934.2|935|934.8|934.4|934.2|77636
1629453000000|2021-08-20 09:50:00|934.4|934.4|932|931.6|934.6|934.4|931.4|931|83730
1629453300000|2021-08-20 09:55:00|931.8|931.4|931.6|931.2|932.2|931.8|930.8|930.6|30232
1629453600000|2021-08-20 10:00:00|931.4|931.4|931.2|930.8|931.8|931.6|930.8|930.6|35729
1629453900000|2021-08-20 10:05:00|931.4|931|931|930.6|931.4|931|930.2|930|24110
1629454200000|2021-08-20 10:10:00|930.8|930.4|929.8|929.4|930.8|930.4|929.4|929|111445
1629454500000|2021-08-20 10:15:00|929.6|929.6|931.8|931.4|931.8|931.6|929.6|929.4|45169
1629454800000|2021-08-20 10:20:00|931.6|931.6|930.8|930.4|931.8|931.6|930.2|930|38401
1629455100000|2021-08-20 10:25:00|930.6|930.6|931.2|930.8|931.4|931.2|930.6|930.4|16642
1629455400000|2021-08-20 10:30:00|931|931|930.4|930|931.2|931|930.2|930|27007
1629455700000|2021-08-20 10:35:00|930.2|929.8|930|929.6|930.4|930|929.4|929|33584
1629456000000|2021-08-20 10:40:00|930.2|929.8|931.4|931|931.4|931|930|929.8|19477
1629456300000|2021-08-20 10:45:00|931.2|931.2|930.2|929.8|931.4|931.2|930|929.8|30736
1629456600000|2021-08-20 10:50:00|930|929.6|929|928.6|930|929.6|928.8|928.6|33572
1629456900000|2021-08-20 10:55:00|928.8|928.4|928.8|928.4|929|928.6|928.4|928.2|18137
1629457200000|2021-08-20 11:00:00|928.6|928.2|929|928.8|929.2|928.8|928.4|928.2|19453
1629457500000|2021-08-20 11:05:00|928.8|928.6|927.4|927|929|928.8|927.2|926.8|147834
1629457800000|2021-08-20 11:10:00|927.6|927.2|927|926.6|927.8|927.6|926.8|926.6|72371
1629458100000|2021-08-20 11:15:00|926.8|926.4|926.8|926.4|927|926.6|926|925.6|44945
1629458400000|2021-08-20 11:20:00|926.6|926.2|926.8|926.6|927.6|927.2|926.4|926.2|14891
1629458700000|2021-08-20 11:25:00|926.6|926.4|927.8|927.4|928|927.6|926.6|926.4|21518
1629459000000|2021-08-20 11:30:00|927.6|927.6|926.4|926|927.8|927.6|926.4|926|15369
1629459300000|2021-08-20 11:35:00|926.6|926.2|927.8|927.4|927.8|927.6|926.4|926|86784
1629459600000|2021-08-20 11:40:00|928|927.6|927.4|927.2|928.8|928.4|927.2|927|45454
1629459900000|2021-08-20 11:45:00|927.6|927.4|926.8|926.4|927.8|927.6|926.6|926.4|28982
1629460200000|2021-08-20 11:50:00|926.6|926.2|927|926.6|927|926.8|926.6|926.2|24447
1629460500000|2021-08-20 11:55:00|927.2|926.8|927.2|926.8|927.4|927.2|926.6|926.4|19280
1629460800000|2021-08-20 12:00:00|927|927|927|926.6|927.4|927.2|926.8|926.6|21084
1629461100000|2021-08-20 12:05:00|926.8|926.4|927.2|926.8|927.6|927.2|926.4|926.2|43220
1629461400000|2021-08-20 12:10:00|927.4|927|926|925.6|928|927.8|926|925.6|41034
1629461700000|2021-08-20 12:15:00|926.2|925.8|926.4|926|926.6|926.4|926.2|925.6|32654
1629462000000|2021-08-20 12:20:00|926.2|926.2|927|926.8|928|927.6|926.2|926|88538
1629462300000|2021-08-20 12:25:00|927.2|927|927|926.6|927.4|927.2|927|926.6|22769
1629462600000|2021-08-20 12:30:00|926.8|926.4|927|926.6|927|926.8|926.4|926|12823
1629462900000|2021-08-20 12:35:00|927.2|926.8|926.8|926.6|927.4|927.2|926.8|926.6|25839
1629463200000|2021-08-20 12:40:00|926.6|926.4|927.6|927.2|927.6|927.4|926.4|926.2|17153
1629463500000|2021-08-20 12:45:00|927.4|927|927.8|927.4|927.8|927.6|927|926.8|18633
1629463800000|2021-08-20 12:50:00|927.6|927.2|926.6|926.4|927.8|927.4|926.6|926.4|28666
1629464100000|2021-08-20 12:55:00|926.8|926.6|930.6|930.4|930.6|930.4|926.8|926.6|169595
1629464400000|2021-08-20 13:00:00|930.4|930.2|928.4|928|930.6|930.2|928.4|928|45278
1629464700000|2021-08-20 13:05:00|928.2|927.8|929.2|928.8|929.6|929.2|928.2|927.8|22347
1629465000000|2021-08-20 13:10:00|929|929|930.8|930.6|930.8|930.6|929|928.8|18192
1629465300000|2021-08-20 13:15:00|930.6|930.4|931.8|931.4|933.2|932.8|930.6|930.4|69133
1629465600000|2021-08-20 13:20:00|932|931.6|931.8|931.4|932.4|932|931.6|931.4|61559
1629465900000|2021-08-20 13:25:00|932|931.6|933.4|933|933.4|933.2|932|931.6|83274
1629466200000|2021-08-20 13:30:00|933.2|933.2|932.4|932.2|933.2|933.2|931|930.8|148351
1629466500000|2021-08-20 13:35:00|932.2|932|933.4|933|934.8|934.4|932.2|932|67777
1629466800000|2021-08-20 13:40:00|933.6|933.2|933|932.6|934|933.8|932|931.8|100882
1629467100000|2021-08-20 13:45:00|933.2|932.8|935|934.6|935.4|935|933.2|932.6|63480
1629467400000|2021-08-20 13:50:00|935.2|934.8|932.8|932.4|935.4|935|932.6|932.4|51989
1629467700000|2021-08-20 13:55:00|933|932.6|934.2|933.8|934.4|934.2|933|932.6|34257
1629468000000|2021-08-20 14:00:00|934.4|934|934.8|934.4|935|934.8|933.8|933.6|35872
1629468300000|2021-08-20 14:05:00|934.6|934.6|934.8|934.4|935.2|935|934|933.8|28388
1629468600000|2021-08-20 14:10:00|935|934.6|935|934.8|935.4|935|934.4|934.2|34609
1629468900000|2021-08-20 14:15:00|934.8|934.6|936.8|936.4|937|936.8|934.8|934.6|43089
1629469200000|2021-08-20 14:20:00|936.6|936.6|936.6|936.2|937.8|937.6|936.4|936.2|40340
1629469500000|2021-08-20 14:25:00|936.4|936.4|935.8|935.4|936.8|936.6|935.4|935.2|45214
1629469800000|2021-08-20 14:30:00|935.6|935.6|937|936.6|937.2|937|935.2|935|67126
1629470100000|2021-08-20 14:35:00|936.8|936.8|935.2|934.8|937.2|936.8|934.8|934.6|93853
1629470400000|2021-08-20 14:40:00|935|934.6|933|932.6|935.2|935|933|932.6|88551
1629470700000|2021-08-20 14:45:00|932.8|932.8|932.8|932.6|933.4|933.2|932.6|932.4|68156
1629471000000|2021-08-20 14:50:00|933|932.8|933.6|933.2|933.8|933.6|932|931.8|146295
1629471300000|2021-08-20 14:55:00|933.4|933.4|933.6|933.4|934.4|934|932.8|932.6|122456
1629471600000|2021-08-20 15:00:00|933.8|933.6|934.8|934.6|935.6|935.4|933.8|933.6|72918
1629471900000|2021-08-20 15:05:00|935|934.8|936.4|936.2|936.4|936.2|935|934.6|51318
1629472200000|2021-08-20 15:10:00|936.6|936|936.8|936.4|937.2|936.8|936|935.8|77148
1629472500000|2021-08-20 15:15:00|937|936.6|938.2|937.8|938.6|938.2|936.8|936.4|86121
1629702000000|2021-08-23 07:00:00|945|937.6|943|942.2|945|944.4|942|937.6|186655
1629702300000|2021-08-23 07:05:00|943.2|942.4|944.8|944.2|945|944.6|942.6|942.2|85562
1629702600000|2021-08-23 07:10:00|944.6|944|945.6|945.2|946.6|946.2|944|943.6|78500
1629702900000|2021-08-23 07:15:00|945.4|945|945.4|945|946.4|946.2|944|943.8|76589
1629703200000|2021-08-23 07:20:00|945.6|945.2|944.2|944|945.6|945.4|943.4|943.2|96564
1629703500000|2021-08-23 07:25:00|944|943.8|943.4|943|944.6|944|942.4|942|71577
1629703800000|2021-08-23 07:30:00|943.2|942.8|941.4|940.8|943.4|943|940.8|940.4|78415
1629704100000|2021-08-23 07:35:00|941.6|941|940.8|940.4|941.8|941.6|939.4|939|75095
1629704400000|2021-08-23 07:40:00|940.6|940.2|941.4|941|941.4|941.2|940.4|940|53113
1629704700000|2021-08-23 07:45:00|941.6|941.2|942.2|941.8|942.2|941.8|939.6|939.4|42727
1629705000000|2021-08-23 07:50:00|942|941.6|942|941.6|943|942.8|941.6|941.4|65415
1629705300000|2021-08-23 07:55:00|942.2|941.8|944.6|944|944.6|944.2|942|941.8|57142
1629705600000|2021-08-23 08:00:00|944.4|944.2|945|944.6|945.4|945.2|944.4|944.2|80368
1629705900000|2021-08-23 08:05:00|944.8|944.4|945|944.6|945.8|945.6|944.4|944|87235
1629706200000|2021-08-23 08:10:00|945.2|944.8|943.4|942.8|945.6|945.4|943.2|942.8|48326
1629706500000|2021-08-23 08:15:00|943.6|943|944|943.6|944.4|944|942.2|941.8|48188
1629706800000|2021-08-23 08:20:00|943.8|943.4|943.6|943.2|944.8|944.2|943.6|943.2|17530
1629707100000|2021-08-23 08:25:00|943.4|943|942|941.6|943.8|943.4|941.8|941.6|19183
1629707400000|2021-08-23 08:30:00|942.2|941.8|943|942.6|943.6|943.2|941.8|941.6|41399
1629707700000|2021-08-23 08:35:00|942.8|942.4|942.8|942.4|943.4|943|941.6|941.4|48810
1629708000000|2021-08-23 08:40:00|942.6|942.2|942.6|942.2|943|942.6|941.2|941|16356
1629708300000|2021-08-23 08:45:00|942.4|942|942.2|941.8|942.8|942.6|941.8|941.6|30025
1629708600000|2021-08-23 08:50:00|942|941.6|942|941.6|942.4|942|941.6|941.4|18363
1629708900000|2021-08-23 08:55:00|942.2|941.8|941.4|941|942.4|942|940.6|940.4|49443
1629709200000|2021-08-23 09:00:00|941.2|940.8|942.6|942.2|942.6|942.4|941|940.8|35678
1629709500000|2021-08-23 09:05:00|942.8|942.4|942.8|942.4|943.4|943|942.4|942|33117
1629709800000|2021-08-23 09:10:00|942.6|942.2|942.8|942.6|943.6|943.2|942.4|942.2|20896
1629710100000|2021-08-23 09:15:00|943|942.8|943.8|943.6|944.2|943.8|942.8|942.6|17804
1629710400000|2021-08-23 09:20:00|944|943.8|944.8|944.4|945|944.8|944|943.6|31122
1629710700000|2021-08-23 09:25:00|945|944.6|945.2|944.8|945.6|945.2|944.6|944.4|25062
1629711000000|2021-08-23 09:30:00|945.4|945|946|945.8|946|945.8|945.2|944.8|20114
1629711300000|2021-08-23 09:35:00|945.8|945.6|946.4|946|946.4|946.2|945.8|945.6|81603
1629711600000|2021-08-23 09:40:00|946.6|946.2|947.6|947.2|947.6|947.2|946.2|946|63503
1629711900000|2021-08-23 09:45:00|947.8|947.4|946.6|946.2|947.8|947.6|946.4|946.2|48923
1629712200000|2021-08-23 09:50:00|946.4|946.4|946.2|946|946.8|946.6|945.8|945.6|38648
1629712500000|2021-08-23 09:55:00|946|945.8|945.6|945.2|946.2|945.8|945.2|945|15566
1629712800000|2021-08-23 10:00:00|945.8|945.4|947|946.6|947.2|946.8|945.8|945.4|20306
1629713100000|2021-08-23 10:05:00|946.8|946.4|947.8|947.4|947.8|947.4|946.6|946.4|25277
1629713400000|2021-08-23 10:10:00|948|947.6|947.6|947.2|948.2|948|946.8|946.6|76227
1629713700000|2021-08-23 10:15:00|947.8|947.4|947.4|947|948|947.8|947.2|946.8|18211
1629714000000|2021-08-23 10:20:00|947.6|947.2|947.6|947.2|948|947.8|947.4|947.2|19187
1629714300000|2021-08-23 10:25:00|947.8|947.4|948|947.6|948.2|947.8|947.6|947.4|10660
1629714600000|2021-08-23 10:30:00|948.2|947.8|948.2|947.8|948.2|948|947.8|947.6|11439
1629714900000|2021-08-23 10:35:00|948.4|948|948|947.6|948.8|948.6|947.4|947.2|30008
1629715200000|2021-08-23 10:40:00|947.8|947.4|947.4|947|948.2|947.8|947|946.6|25373
1629715500000|2021-08-23 10:45:00|947.2|946.8|947.4|947|947.4|947.2|946.4|946.2|38928
1629715800000|2021-08-23 10:50:00|947.6|947.2|948|947.8|948.2|948|947.4|947.2|22423
1629716100000|2021-08-23 10:55:00|947.8|947.6|948.2|948|948.4|948.2|947.6|947.4|21669
1629716400000|2021-08-23 11:00:00|948|947.8|948|947.8|948.4|948.2|947.8|947.6|15581
1629716700000|2021-08-23 11:05:00|948.2|948|948|947.8|948.4|948.2|947.8|947.6|47823
1629717000000|2021-08-23 11:10:00|947.8|947.6|947|946.8|947.8|947.6|946.4|946.2|49802
1629717300000|2021-08-23 11:15:00|946.8|946.6|946.8|946.4|947.2|947|946.4|946.2|21485
1629717600000|2021-08-23 11:20:00|946.6|946.2|946.6|946.4|947|946.6|946.2|946|25181
1629717900000|2021-08-23 11:25:00|946.8|946.6|946.8|946.4|947|946.6|946.6|946.4|5716
1629718200000|2021-08-23 11:30:00|946.6|946.6|947|946.8|947.2|947|946.6|946.4|22179
1629718500000|2021-08-23 11:35:00|947.2|947|948|947.6|948.4|948|947.2|947|23019
1629718800000|2021-08-23 11:40:00|948.2|947.8|947.6|947.2|948.4|948|947.6|947.2|9730
1629719100000|2021-08-23 11:45:00|947.4|947|947|946.6|947.4|947.2|946.8|946.6|21978
1629719400000|2021-08-23 11:50:00|947.2|946.8|946.8|946.4|947.4|947|946.6|946.4|9115
1629719700000|2021-08-23 11:55:00|947|946.6|945.8|945.6|947|946.8|945.6|945.4|59762
1629720000000|2021-08-23 12:00:00|945.6|945.4|945.6|945.4|946|945.8|945.4|945.2|50535
1629720300000|2021-08-23 12:05:00|945.8|945.6|946|945.8|946|945.8|945.6|945.4|19118
1629720600000|2021-08-23 12:10:00|946.2|946|946.2|945.8|946.4|946.2|946|945.8|40290
1629720900000|2021-08-23 12:15:00|946.4|946|946|945.8|946.4|946.2|945.8|945.6|10244
1629721200000|2021-08-23 12:20:00|945.8|945.6|945.6|945.2|946|945.6|945.4|945.2|12001
1629721500000|2021-08-23 12:25:00|945.8|945.4|945.6|945.2|945.8|945.6|945.2|945|20087
1629721800000|2021-08-23 12:30:00|945.8|945.4|946.8|946.6|947|946.8|945.6|945.4|32268
1629722100000|2021-08-23 12:35:00|947|946.8|946|945.6|947|946.8|945|944.8|38761
1629722400000|2021-08-23 12:40:00|945.8|945.8|945.8|945.4|946|945.8|945.6|945.4|17616
1629722700000|2021-08-23 12:45:00|945.6|945.6|945.2|944.8|945.8|945.6|945|944.8|15190
1629723000000|2021-08-23 12:50:00|945|945|945.4|945.2|945.8|945.6|945|944.8|42747
1629723300000|2021-08-23 12:55:00|945.2|945|944.4|944.2|945.2|945|944.2|944|13174
1629723600000|2021-08-23 13:00:00|944.2|944|943.4|943.2|944.4|944|943|942.8|22707
1629723900000|2021-08-23 13:05:00|943.2|943|943|942.6|943.4|943.2|942.4|942.2|33376
1629724200000|2021-08-23 13:10:00|943.2|942.8|943.2|943|944|943.6|943|942.8|21881
1629724500000|2021-08-23 13:15:00|943.4|943.2|943.6|943.2|943.8|943.6|943.2|943|18971
1629724800000|2021-08-23 13:20:00|943.4|943.4|943|942.6|943.6|943.4|942.6|942.4|19652
1629725100000|2021-08-23 13:25:00|942.8|942.4|942.6|942.2|942.8|942.4|941.8|941.6|51375
1629725400000|2021-08-23 13:30:00|942.8|942.4|944|943.8|945|944.6|942.6|942.2|105577
1629725700000|2021-08-23 13:35:00|944.2|944|944.4|944|945.6|945.2|943.4|943|118680
1629726000000|2021-08-23 13:40:00|944.2|944.2|944.2|943.8|945.6|945.2|944|943.6|56378
1629726300000|2021-08-23 13:45:00|944|943.6|943.2|942.8|944.2|943.6|942.2|942|64507
1629726600000|2021-08-23 13:50:00|943|942.6|943.8|943.6|944.4|944.2|943|942.6|85186
1629726900000|2021-08-23 13:55:00|944|943.8|944.4|944|944.6|944.4|943.2|943|42016
1629727200000|2021-08-23 14:00:00|944.2|944.2|944.8|944.4|946|945.8|944|943.6|147501
1629727500000|2021-08-23 14:05:00|944.6|944.2|943.8|943.4|945|944.8|943.4|943|42446
1629727800000|2021-08-23 14:10:00|944|943.6|946.4|946|946.4|946.2|944|943.6|60199
1629728100000|2021-08-23 14:15:00|946.6|946.2|946.2|946|946.6|946.4|945.8|945.6|71831
1629728400000|2021-08-23 14:20:00|946.4|946.2|945.8|945.4|946.6|946.4|945.2|945|40078
1629728700000|2021-08-23 14:25:00|946|945.6|944.4|944|946.2|945.8|944.4|944|26176
1629729000000|2021-08-23 14:30:00|944.6|944.2|944.2|943.8|945.4|945|944.2|943.8|37657
1629729300000|2021-08-23 14:35:00|944|943.6|944|943.8|945|944.8|944|943.6|63917
1629729600000|2021-08-23 14:40:00|944.2|944|943.2|942.8|944.4|944|942.4|942.2|129503
1629729900000|2021-08-23 14:45:00|943.4|943|944.8|944.4|945|944.8|943.2|943|36584
1629730200000|2021-08-23 14:50:00|944.6|944.2|944.6|944.2|945|944.6|944.2|944|28698
1629730500000|2021-08-23 14:55:00|944.4|944.4|944.4|944|945|944.6|944.2|944|73899
1629730800000|2021-08-23 15:00:00|944.2|943.8|945.6|945.4|946|945.8|944|943.8|162422
1629731100000|2021-08-23 15:05:00|945.4|945.2|945.2|945|945.6|945.4|944.8|944.4|88618
1629731400000|2021-08-23 15:10:00|945.4|945.2|945.4|945.2|946|945.6|945.2|945|73894
1629731700000|2021-08-23 15:15:00|945.6|945|944.8|944.4|945.8|945.4|944.4|944.2|42774
1629788400000|2021-08-24 07:00:00|988|901|947.4|946.4|988|949|945|901|155453
1629788700000|2021-08-24 07:05:00|947.2|946.6|944.8|944.6|947.4|947.2|944.8|944.6|38271
1629789000000|2021-08-24 07:10:00|945|944.4|944.8|944|946.4|946|944|943.4|85102
1629789300000|2021-08-24 07:15:00|944.6|943.8|943.6|943.2|944.6|943.8|941.4|941.2|92632
1629789600000|2021-08-24 07:20:00|943.8|943.4|944|943.6|946.2|945.8|943.6|943.2|62608
1629789900000|2021-08-24 07:25:00|943.8|943.8|946.6|946|946.6|946|943.8|943.6|155637
1629790200000|2021-08-24 07:30:00|946.4|946.2|945.8|945.4|947.2|946.8|945.2|945|46739
1629790500000|2021-08-24 07:35:00|945.6|945.2|946.4|946|946.8|946.4|945.2|944.8|35283
1629790800000|2021-08-24 07:40:00|946.2|945.8|944.2|943.8|946.4|945.8|944|943.8|52403
1629791100000|2021-08-24 07:45:00|944|943.6|943.6|943|944.6|944.2|943.6|943|35709
1629791400000|2021-08-24 07:50:00|943.4|943.2|944.8|944.4|944.8|944.6|943.2|943|75758
1629791700000|2021-08-24 07:55:00|944.6|944.6|944.8|944.4|945|944.8|943.6|943.2|27576
1629792000000|2021-08-24 08:00:00|945|944.6|945.8|945.4|945.8|945.6|944.4|944.2|31414
1629792300000|2021-08-24 08:05:00|945.6|945.2|946|945.6|947|946.6|945.4|945.2|23740
1629792600000|2021-08-24 08:10:00|945.8|945.4|945|944.6|946.4|946.2|944.8|944.6|20102
1629792900000|2021-08-24 08:15:00|945.2|944.8|945|944.8|945.4|945.2|944.2|944|13561
1629793200000|2021-08-24 08:20:00|945.2|945|945.4|945|945.8|945.4|945|944.8|16951
1629793500000|2021-08-24 08:25:00|945.6|945.2|945.6|945.4|945.6|945.4|945|944.8|14768
1629793800000|2021-08-24 08:30:00|945.4|945.2|945.2|945|945.8|945.4|945.2|944.8|15366
1629794100000|2021-08-24 08:35:00|945.4|944.8|945|944.6|946|945.6|944.4|944|33068
1629794400000|2021-08-24 08:40:00|945.2|944.8|945.2|945|945.8|945.4|945.2|944.8|18906
1629794700000|2021-08-24 08:45:00|945.4|945.2|944.2|943.8|945.6|945.4|944|943.8|34348
1629795000000|2021-08-24 08:50:00|944|943.6|944.8|944.4|944.8|944.6|944|943.6|39386
1629795300000|2021-08-24 08:55:00|944.6|944.2|944.2|943.8|944.8|944.6|944|943.6|56100
1629795600000|2021-08-24 09:00:00|944|943.6|944.2|943.8|944.4|944|943.8|943.6|18451
1629795900000|2021-08-24 09:05:00|944|944|945.6|945.4|945.6|945.4|944|943.8|34945
1629796200000|2021-08-24 09:10:00|945.8|945.6|945.8|945.4|946.4|946|945.6|945.4|44758
1629796500000|2021-08-24 09:15:00|946|945.6|946.2|946|946.2|946|945.4|945|20184
1629796800000|2021-08-24 09:20:00|946.4|945.8|946.6|946.2|946.8|946.6|946.2|945.8|16723
1629797100000|2021-08-24 09:25:00|946.4|946.4|946.2|945.8|946.6|946.4|946|945.8|10382
1629797400000|2021-08-24 09:30:00|946|945.6|946.2|945.8|946.6|946.4|946|945.6|22906
1629797700000|2021-08-24 09:35:00|946|945.6|945.8|945.4|946|945.8|945.6|945.4|12978
1629798000000|2021-08-24 09:40:00|945.6|945.2|945.4|945.2|945.6|945.4|944.8|944.4|24150
1629798300000|2021-08-24 09:45:00|945.6|945.4|945.8|945.4|946.2|946|945.4|945|43613
1629798600000|2021-08-24 09:50:00|945.6|945.2|946.4|946.2|946.6|946.4|945.6|945.2|13369
1629798900000|2021-08-24 09:55:00|946.2|946|946.2|945.8|946.6|946.2|945.8|945.4|16743
1629799200000|2021-08-24 10:00:00|946.4|946|946.2|945.8|946.6|946.4|946|945.8|13116
1629799500000|2021-08-24 10:05:00|946.4|946|946.8|946.4|947.2|947|946.2|945.8|25622
1629799800000|2021-08-24 10:10:00|946.6|946.2|946.2|945.8|947|946.6|946.2|945.8|11968
1629800100000|2021-08-24 10:15:00|946.4|946|947|946.8|947.2|946.8|946.2|945.8|7662
1629800400000|2021-08-24 10:20:00|947.2|946.6|947.4|947|947.4|947.2|946.8|946.6|56749
1629800700000|2021-08-24 10:25:00|947.6|947.2|947.4|947|948|947.8|947.4|947|27950
1629801000000|2021-08-24 10:30:00|947.6|947.2|948.8|948.4|948.8|948.6|947.6|947|55510
1629801300000|2021-08-24 10:35:00|949|948.6|948.8|948.6|949.6|949.2|948.6|948.2|80421
1629801600000|2021-08-24 10:40:00|949|948.4|948.6|948.2|949|948.4|948.4|948|22831
1629801900000|2021-08-24 10:45:00|948.4|948|948.6|948.2|948.6|948.2|948|947.6|26859
1629802200000|2021-08-24 10:50:00|948.4|948|948.6|948.2|948.6|948.4|948|947.6|10807
1629802500000|2021-08-24 10:55:00|948.8|948.4|949.2|948.8|949.4|949.2|948.8|948.4|8073
1629802800000|2021-08-24 11:00:00|949.4|949|949.4|949|949.4|949|949.2|949|1047
1629803100000|2021-08-24 11:05:00||949.2||949||949.2||949|10017
1629803400000|2021-08-24 11:10:00|949.2|949.2|949.6|949.4|949.8|949.4|949.2|949|9512
1629803700000|2021-08-24 11:15:00|949.8|949.6|949.8|949.4|949.8|949.6|949.2|949|21656
1629804000000|2021-08-24 11:20:00|949.6|949.6|949.8|949.6|949.8|949.6|949.6|949.4|26094
1629804300000|2021-08-24 11:25:00|949.6|949.4|949.6|949.2|949.8|949.4|949.6|949.2|35994
1629804600000|2021-08-24 11:30:00|949.4|949|947.4|947.2|949.6|949|947.4|947.2|79526
1629804900000|2021-08-24 11:35:00|947.6|947|948.2|947.8|948.4|948.2|947.6|947|12240
1629805200000|2021-08-24 11:40:00|948|947.6|948|947.8|948.2|948|948|947.6|8394
1629805500000|2021-08-24 11:45:00|948.2|947.6|948.2|947.8|948.2|948|948.2|947.6|3339
1629805800000|2021-08-24 11:50:00|948.4|948|948|947.6|948.4|948.2|947.8|947.4|20990
1629806100000|2021-08-24 11:55:00|948.2|947.8|947.8|947.6|948.4|948|947.8|947.6|8651
1629806400000|2021-08-24 12:00:00|948|947.8|946.8|946.4|948|947.8|946.8|946.4|20067
1629806700000|2021-08-24 12:05:00|947|946.6|947.2|947|947.4|947.2|947|946.6|10380
1629807000000|2021-08-24 12:10:00|947|946.8|946.6|946.2|947.4|947.2|946.4|946.2|23578
1629807300000|2021-08-24 12:15:00|946.8|946.4|946.4|946|946.8|946.6|945.8|945.6|33503
1629807600000|2021-08-24 12:20:00|946.6|946.2|946.2|945.8|946.6|946.2|945.8|945.6|22993
1629807900000|2021-08-24 12:25:00|946.4|946|946.6|946.2|946.6|946.4|946.4|945.8|8045
1629808200000|2021-08-24 12:30:00|946.8|946.4|947.2|946.8|947.2|947|946.2|946|39490
1629808500000|2021-08-24 12:35:00|947|946.6|946.4|946|947|946.8|945.8|945.4|24811
1629808800000|2021-08-24 12:40:00|946.2|946.2|945.4|945|946.4|946.2|945.2|944.8|24582
1629809100000|2021-08-24 12:45:00|945.6|945.2|944.8|944.6|945.6|945.4|944.8|944.4|20367
1629809400000|2021-08-24 12:50:00|945|944.8|945|944.6|945.2|945|944.6|944.2|25563
1629809700000|2021-08-24 12:55:00|944.8|944.4|945|944.8|945.2|944.8|944.8|944.4|14619
1629810000000|2021-08-24 13:00:00|945.2|945|944|943.6|945.2|945|943.8|943.4|24139
1629810300000|2021-08-24 13:05:00|944.2|943.8|945|944.6|945.4|945|944|943.8|33088
1629810600000|2021-08-24 13:10:00|945.2|944.8|945.4|945.2|945.8|945.6|945|944.6|25394
1629810900000|2021-08-24 13:15:00|945.2|945|944.8|944.6|945.6|945.2|944.8|944.6|17260
1629811200000|2021-08-24 13:20:00|945|944.8|945.6|945.2|945.6|945.2|945|944.6|20103
1629811500000|2021-08-24 13:25:00|945.8|945.4|946.2|946|946.4|946.2|945.6|945.2|41694
1629811800000|2021-08-24 13:30:00|946|945.8|949|948.6|949.4|949|946|945.8|203778
1629812100000|2021-08-24 13:35:00|949.2|948.4|950.8|950.6|951.4|951|949.2|948.4|246299
1629812400000|2021-08-24 13:40:00|951|950.8|952.6|952.4|953.4|953.2|951|950.8|118632
1629812700000|2021-08-24 13:45:00|952.4|952.2|952.2|951.8|953|952.6|951.8|951.4|81406
1629813000000|2021-08-24 13:50:00|952|952|952.2|951.8|953.4|953|952|951.8|99916
1629813300000|2021-08-24 13:55:00|952.4|952|952.6|952.2|953.4|953.2|951.8|951.4|42011
1629813600000|2021-08-24 14:00:00|952.8|952.4|950.4|950|952.8|952.4|950.4|950|102667
1629813900000|2021-08-24 14:05:00|950.2|949.8|949|948.6|950.4|949.8|948.8|948.6|50810
1629814200000|2021-08-24 14:10:00|949.2|948.8|950.6|950.2|950.6|950.4|949.2|948.8|40747
1629814500000|2021-08-24 14:15:00|950.8|950.4|951.8|951.4|952|951.8|950.6|950.2|50387
1629814800000|2021-08-24 14:20:00|951.6|951.2|950.8|950.4|951.6|951.2|950.6|950.2|40515
1629815100000|2021-08-24 14:25:00|950.6|950.6|952.6|952.4|952.6|952.4|950.6|950.4|54102
1629815400000|2021-08-24 14:30:00|952.8|952.2|953|952.6|953|952.8|952.2|952|38603
1629815700000|2021-08-24 14:35:00|953.2|952.8|953.4|953|953.4|953.2|952.6|952.4|114118
1629816000000|2021-08-24 14:40:00|953.6|953.2|953.4|953|953.6|953.4|953|952.6|54798
1629816300000|2021-08-24 14:45:00|953.6|953.2|953.8|953.6|954|953.8|953.4|953|49888
1629816600000|2021-08-24 14:50:00|954|953.8|953.2|953|954|953.8|953.2|953|121460
1629816900000|2021-08-24 14:55:00|953.4|953.2|953.8|953.4|953.8|953.6|953.2|953|17478
1629817200000|2021-08-24 15:00:00|954|953.6|954.4|954|954.4|954|953.6|953.4|59716
1629817500000|2021-08-24 15:05:00|954.2|954.2|955|954.6|955|954.6|954.2|954.2|53049
1629817800000|2021-08-24 15:10:00|954.8|954.8|954.8|954.6|955|954.8|954.8|954.6|109951
1629818100000|2021-08-24 15:15:00|955|954.8|954.6|954.4|955|954.8|954.4|954.2|109450
1629874800000|2021-08-25 07:00:00|958.6|952.2|956.2|955.4|958.6|956.4|953|951.8|283053
1629875100000|2021-08-25 07:05:00|956.4|955.6|957.6|957|957.8|957.4|955.8|955|92348
1629875400000|2021-08-25 07:10:00|957.4|957.2|957.2|956.8|958|957.6|956.6|956.2|69606
1629875700000|2021-08-25 07:15:00|957.4|957|953.8|953.4|957.6|957.2|953.6|953|51919
1629876000000|2021-08-25 07:20:00|954|953.6|953.8|953.4|954.4|954.2|952.8|952.4|45143
1629876300000|2021-08-25 07:25:00|954|953.6|954.6|954.2|955.8|955.6|953.6|953.2|85834
1629876600000|2021-08-25 07:30:00|954.8|954.4|956.4|956.2|956.8|956.6|954.8|954.2|88095
1629876900000|2021-08-25 07:35:00|956.6|956.4|957|956.8|957.4|957.2|955.8|955.6|76965
1629877200000|2021-08-25 07:40:00|956.8|956.6|956.8|956.6|957.4|957|956.4|956|45654
1629877500000|2021-08-25 07:45:00|956.6|956.4|956|955.6|956.8|956.6|955|954.8|57896
1629877800000|2021-08-25 07:50:00|955.8|955.8|955|954.6|956.6|956.2|954.4|954|103992
1629878100000|2021-08-25 07:55:00|955.2|954.8|954.8|954.4|955.8|955.6|954.6|954|26805
1629878400000|2021-08-25 08:00:00|955|954.6|954.2|953.8|955|954.8|953.4|953.2|77511
1629878700000|2021-08-25 08:05:00|954|953.6|954.4|954|954.6|954.4|953.8|953.4|31718
1629879000000|2021-08-25 08:10:00|954.2|953.8|954.4|954.2|955.2|955|953.8|953.4|44954
1629879300000|2021-08-25 08:15:00|954.6|954|953.8|953.6|954.6|954.2|953.8|953.6|38388
1629879600000|2021-08-25 08:20:00|954|953.8|957.6|957.2|957.6|957.4|953.4|953.2|217307
1629879900000|2021-08-25 08:25:00|957.4|957|958.6|958.2|959.6|959|957.4|957|139972
1629880200000|2021-08-25 08:30:00|958.8|958.4|958.2|957.8|959.2|958.8|957.6|957.4|42018
1629880500000|2021-08-25 08:35:00|958|958|957.8|957.4|959|958.6|957.2|956.8|37225
1629880800000|2021-08-25 08:40:00|958|957.6|958.4|958|958.4|958|957.6|957.4|14271
1629881100000|2021-08-25 08:45:00|958.2|957.8|957.8|957.4|958.2|958|957.6|957.4|26818
1629881400000|2021-08-25 08:50:00|958|957.6|959.4|959.2|959.4|959.2|957.8|957.6|23139
1629881700000|2021-08-25 08:55:00|959.6|959|959.6|959.4|959.8|959.6|959|958.8|33768
1629882000000|2021-08-25 09:00:00|959.4|959.2|960.2|959.8|960.8|960.6|959.4|959|281194
1629882300000|2021-08-25 09:05:00|960|959.6|960.4|960|960.4|960.2|959.8|959.6|21038
1629882600000|2021-08-25 09:10:00|961|960.2|963.4|963.2|963.4|963.2|960.8|960|166629
1629882900000|2021-08-25 09:15:00|963.6|963.4|963.4|963.2|964.2|964|963.4|963.2|150801
1629883200000|2021-08-25 09:20:00|963.2|963|963.6|963.2|963.6|963.4|962.6|962.2|42248
1629883500000|2021-08-25 09:25:00|963.4|963|963.8|963.4|964|963.8|963|962.8|18602
1629883800000|2021-08-25 09:30:00|964|963.6|964.2|964|964.2|964|963.8|963.6|27103
1629884100000|2021-08-25 09:35:00|964|963.8|964.8|964.4|964.8|964.6|963.8|963.4|84019
1629884400000|2021-08-25 09:40:00|964.6|964.6|966.6|966.4|967|966.8|964.6|964.4|199937
1629884700000|2021-08-25 09:45:00|966.8|966.6|969.6|969.2|969.6|969.2|966.6|966.4|246835
1629885000000|2021-08-25 09:50:00|969.4|969.4|972|971.8|972|971.8|969.4|969.2|189883
1629885300000|2021-08-25 09:55:00|972.2|972|973.6|973.4|974|973.8|972.2|972|295909
1629885600000|2021-08-25 10:00:00|973.4|973.2|973.4|973.2|973.6|973.4|972.8|972.6|124688
1629885900000|2021-08-25 10:05:00|973.2|973|973.2|973|974|973.8|973.2|973|123258
1629886200000|2021-08-25 10:10:00|973.4|972.8|973|972.6|974.2|974|973|972.6|254250
1629886500000|2021-08-25 10:15:00|973.2|972.8|973.2|972.8|973.6|973.4|972.4|972.2|98356
1629886800000|2021-08-25 10:20:00|973.4|973|973.2|972.8|974.4|974.2|972.6|972.2|204861
1629887100000|2021-08-25 10:25:00|973|972.6|972.8|972.4|973.6|973.4|972.4|972|37436
1629887400000|2021-08-25 10:30:00|972.6|972.6|972.8|972.4|973|972.8|972.2|971.8|64005
1629887700000|2021-08-25 10:35:00|972.6|972.2|972.6|972.4|973|972.8|972.4|972|25858
1629888000000|2021-08-25 10:40:00|972.4|972.2|971.8|971.4|972.4|972.2|970.6|970.4|100044
1629888300000|2021-08-25 10:45:00|972|971.6|972|971.8|972.6|972.2|971.8|971.6|31866
1629888600000|2021-08-25 10:50:00|972.2|972|974.2|973.8|974.2|974|972|971.8|214299
1629888900000|2021-08-25 10:55:00|974.4|974|974.6|974.4|976.4|976.2|974.4|973.8|195071
1629889200000|2021-08-25 11:00:00|974.8|974.6|974.6|974.2|975|974.8|974|973.8|25858
1629889500000|2021-08-25 11:05:00|974.4|974.4|975.4|975.2|975.4|975.2|973.8|973.4|51073
1629889800000|2021-08-25 11:10:00|975.6|975.4|976.8|976.4|976.8|976.6|975.6|975.4|157000
1629890100000|2021-08-25 11:15:00|976.6|976.6|977.4|977|977.6|977.2|976.4|976.2|104134
1629890400000|2021-08-25 11:20:00|977.2|976.8|977.4|977.2|978|977.6|977|976.6|83684
1629890700000|2021-08-25 11:25:00|977.6|977.4|977.8|977.6|978.8|978.6|977.4|977.2|71988
1629891000000|2021-08-25 11:30:00|978|977.4|977.4|977|978.2|977.8|976.6|976.4|84191
1629891300000|2021-08-25 11:35:00|977.2|977.2|978|977.6|978.6|978.2|977.2|977|71445
1629891600000|2021-08-25 11:40:00|977.8|977.4|979|978.8|979|978.8|977.4|977.2|36098
1629891900000|2021-08-25 11:45:00|978.8|978.6|980.8|980.4|981.8|981.6|978.8|978.6|413909
1629892200000|2021-08-25 11:50:00|981|980.6|981.8|981.4|982.2|982|981|980.4|68940
1629892500000|2021-08-25 11:55:00|981.6|981.6|982|981.4|983.4|983.2|981.6|981.2|149175
1629892800000|2021-08-25 12:00:00|981.8|981.6|982.4|982.2|983|982.6|981.4|981|53075
1629893100000|2021-08-25 12:05:00|982|981.8|982.2|981.8|982.8|982.4|981.2|981|83243
1629893400000|2021-08-25 12:10:00|982|982|980.8|980.4|982.4|982.2|980.8|980.4|31757
1629893700000|2021-08-25 12:15:00|980.6|980.6|980|979.6|980.8|980.6|979.4|979.2|58192
1629894000000|2021-08-25 12:20:00|980.2|979.8|980.4|980.2|980.8|980.6|979.8|979.6|61607
1629894300000|2021-08-25 12:25:00|980.2|980|981.2|981|981.6|981.4|980.2|980|71727
1629894600000|2021-08-25 12:30:00|981.4|981.2|981|980.8|981.6|981.4|980.6|980.2|58313
1629894900000|2021-08-25 12:35:00|981.2|981|981.4|981.2|981.6|981.4|980.8|980.6|77631
1629895200000|2021-08-25 12:40:00|981.6|981.4|981.2|981|981.6|981.4|980.6|980.4|70349
1629895500000|2021-08-25 12:45:00|981.4|981.2|981|980.6|981.8|981.6|980.8|980.4|44935
1629895800000|2021-08-25 12:50:00|981.2|980.8|981.2|980.8|981.8|981.6|980.4|980.2|184917
1629896100000|2021-08-25 12:55:00|981|981|981|980.6|981|981|980|979.8|115182
1629896400000|2021-08-25 13:00:00|980.8|980.8|980.8|980.4|981.6|981.4|980.6|980.4|55933
1629896700000|2021-08-25 13:05:00|980.6|980.6|980.6|980.2|981.6|981.4|979.8|979.6|240429
1629897000000|2021-08-25 13:10:00|980.4|980|978.4|978|980.6|980.2|978.4|978|53208
1629897300000|2021-08-25 13:15:00|978.6|978.2|977.8|977.2|979|978.8|977.8|977.2|56058
1629897600000|2021-08-25 13:20:00|977.6|977.4|977.8|977.4|978.4|978.2|977.6|977.2|121560
1629897900000|2021-08-25 13:25:00|977.6|977.2|977|976.6|977.8|977.6|976.6|976.4|76710
1629898200000|2021-08-25 13:30:00|976.8|976.4|975|974.8|977|976.4|973|972.4|384735
1629898500000|2021-08-25 13:35:00|974.8|974.6|976.6|976.4|976.6|976.4|974|973.6|170602
1629898800000|2021-08-25 13:40:00|976.8|976.6|978|977.6|979|978.8|976.8|976.6|184208
1629899100000|2021-08-25 13:45:00|977.8|977.8|979.8|979.6|979.8|979.6|977.4|977.2|165682
1629899400000|2021-08-25 13:50:00|980|979.8|981.2|981|981.6|981.4|979.4|979|237908
1629899700000|2021-08-25 13:55:00|981.4|980.8|981.4|981.2|982|981.6|981|980.6|97438
1629900000000|2021-08-25 14:00:00|981.6|981.4|981.8|981.4|982|981.8|980.8|980.6|131651
1629900300000|2021-08-25 14:05:00|981.6|981.2|981.6|981.2|982|981.6|980|979.6|209159
1629900600000|2021-08-25 14:10:00|981.4|981.4|979.2|978.8|981.6|981.4|978.4|978|109160
1629900900000|2021-08-25 14:15:00|979.4|979|980.6|980.2|980.8|980.6|978|977.8|144908
1629901200000|2021-08-25 14:20:00|980.4|980|979.8|979.4|980.6|980.2|978.8|978.4|149349
1629901500000|2021-08-25 14:25:00|980|979.6|982.2|981.8|982.6|982.2|980|979.6|108319
1629901800000|2021-08-25 14:30:00|982.4|982|982.4|982|983|982.8|982|981.8|114362
1629902100000|2021-08-25 14:35:00|982.6|982.2|982.6|982.2|984.4|984|982.2|981.8|260643
1629902400000|2021-08-25 14:40:00|982.8|982.4|984.6|984.4|985|984.8|982.8|982.4|125117
1629902700000|2021-08-25 14:45:00|984.4|984.2|982.8|982.6|984.6|984.4|982.6|982.4|89344
1629903000000|2021-08-25 14:50:00|982.6|982.4|981.8|981.4|983.2|983|981.6|981.4|167707
1629903300000|2021-08-25 14:55:00|981.6|981.6|983|982.6|983|982.8|981.6|981.6|118997
1629903600000|2021-08-25 15:00:00|982.8|982.4|982.6|982.4|983|982.6|981.8|981.6|127378
1629903900000|2021-08-25 15:05:00|982.8|982.6|982.2|982|983.2|982.8|981.6|981.4|121156
1629904200000|2021-08-25 15:10:00|982|981.8|982.8|982.4|983|982.8|982|981.8|123397
1629904500000|2021-08-25 15:15:00|982.6|982.2|983|982.6|983|982.8|982.2|981.8|163589
1629961200000|2021-08-26 07:00:00|981.6|977.8|984|983.2|984|983.2|979.8|977.8|183561
1629961500000|2021-08-26 07:05:00|983.8|983|982.4|981.8|984|983.6|981.2|980.4|113640
1629961800000|2021-08-26 07:10:00|982.6|982|985.2|984.8|985.2|984.8|981.4|980.8|219593
1629962100000|2021-08-26 07:15:00|985|984.6|985.6|985.2|985.6|985.4|984.2|983.8|109258
1629962400000|2021-08-26 07:20:00|985.4|985.4|983.4|983|985.4|985.4|981.6|981.4|132464
1629962700000|2021-08-26 07:25:00|983.6|983.2|983.6|983.4|985.4|985.2|983|982.6|133855
1629963000000|2021-08-26 07:30:00|983.8|983.6|985.4|985|985.8|985.6|983.4|983|139338
1629963300000|2021-08-26 07:35:00|985.6|985.2|984.8|984.4|986.4|986.2|984.8|984.4|89008
1629963600000|2021-08-26 07:40:00|985|984.6|985.6|985.4|986.8|986.6|984.8|984.6|171611
1629963900000|2021-08-26 07:45:00|985.4|985.2|985|984.8|986|985.6|984|983.6|127019
1629964200000|2021-08-26 07:50:00|985.2|985|983.2|982.8|985.8|985.6|983|982.6|46169
1629964500000|2021-08-26 07:55:00|983|982.6|981.8|981.4|983.2|982.6|981.6|981.4|67769
1629964800000|2021-08-26 08:00:00|982|981.6|984|983.8|984.2|984|981.8|981.4|57991
1629965100000|2021-08-26 08:05:00|983.8|983.6|982|981.6|983.8|983.6|981.2|981|54345
1629965400000|2021-08-26 08:10:00|981.8|981.4|982.8|982.4|982.8|982.6|981.6|981.4|56184
1629965700000|2021-08-26 08:15:00|982.6|982.2|982.8|982.4|983.4|983|982.4|982.2|37572
1629966000000|2021-08-26 08:20:00|983|982.6|982.8|982.4|983.4|983.2|982.4|982.2|51394
1629966300000|2021-08-26 08:25:00|982.6|982.2|980.6|980.2|982.6|982.4|980.4|980.2|69307
1629966600000|2021-08-26 08:30:00|980.4|980|980.6|980.2|980.8|980.6|980.2|980|32886
1629966900000|2021-08-26 08:35:00|980.8|980.4|979.6|979.2|981.6|981.4|979.4|979.2|71725
1629967200000|2021-08-26 08:40:00|979.4|979|979.6|979.2|979.6|979.4|978.6|978.2|112627
1629967500000|2021-08-26 08:45:00|979.8|979.4|979.4|979.2|980.4|980.2|979|978.8|28492
1629967800000|2021-08-26 08:50:00|979.6|979.4|979.6|979.2|980|979.6|979|978.8|25014
1629968100000|2021-08-26 08:55:00|979.4|979|978.4|978|979.6|979.2|978.2|977.8|44950
1629968400000|2021-08-26 09:00:00|978.2|977.8|976.8|976.4|978.4|978.2|976.4|976.2|178292
1629968700000|2021-08-26 09:05:00|977|976.2|977.8|977.6|978|977.8|976.6|976.2|33783
1629969000000|2021-08-26 09:10:00|978|977.8|979.2|979|979.4|979.2|978|977.6|36518
1629969300000|2021-08-26 09:15:00|979|978.8|980|979.8|980|979.8|979|978.8|49367
1629969600000|2021-08-26 09:20:00|979.8|979.6|978.6|978.4|980|979.6|978|977.6|85445
1629969900000|2021-08-26 09:25:00|978.8|978.6|979|978.6|980|979.6|978.4|978.2|61309
1629970200000|2021-08-26 09:30:00|978.8|978.4|979.8|979.4|980.4|980|978.2|978|70356
1629970500000|2021-08-26 09:35:00|980|979.6|978.8|978.4|980.2|979.8|977.8|977.4|26281
1629970800000|2021-08-26 09:40:00|978.6|978.2|978.8|978.4|979.2|979|978.4|978.2|35983
1629971100000|2021-08-26 09:45:00|978.6|978.6|980.4|980|980.4|980.2|978.6|978.4|42784
1629971400000|2021-08-26 09:50:00|980.2|979.8|980.4|980|980.4|980.2|979.6|979.4|19327
1629971700000|2021-08-26 09:55:00|980.6|980.2|980.2|979.8|980.8|980.4|979.6|979.4|15858
1629972000000|2021-08-26 10:00:00|980|980|980.4|980|981|980.6|980|979.8|15205
1629972300000|2021-08-26 10:05:00|980.2|980.2|978.6|978.2|980.4|980.2|978.6|978.2|15535
1629972600000|2021-08-26 10:10:00|978.4|978|978.4|978|978.6|978.4|978|977.6|24823
1629972900000|2021-08-26 10:15:00|978.6|978.2|978.4|978|979|978.8|978.2|978|19514
1629973200000|2021-08-26 10:20:00|978.6|978.2|978.2|977.8|978.6|978.4|977.8|977.4|15632
1629973500000|2021-08-26 10:25:00|978.4|978|979.6|979.2|979.6|979.4|978.4|977.8|13020
1629973800000|2021-08-26 10:30:00|979.4|979|978.4|978|979.8|979.4|978.2|978|35252
1629974100000|2021-08-26 10:35:00|978.2|978.2|979.8|979.6|979.8|979.6|978.2|978|26588
1629974400000|2021-08-26 10:40:00|979.6|979.4|979.8|979.4|980|979.8|979.4|979.2|65639
1629974700000|2021-08-26 10:45:00|979.6|979.6|979.6|979.4|980.2|980|979.4|979|36119
1629975000000|2021-08-26 10:50:00|979.8|979.6|979.4|979.2|979.8|979.6|979|978.8|9586
1629975300000|2021-08-26 10:55:00|979.2|979|979.6|979.2|980.2|980|979.2|979|42559
1629975600000|2021-08-26 11:00:00|979.8|979.4|979.4|979|980|979.8|979|978.6|41959
1629975900000|2021-08-26 11:05:00|979.6|979.2|978.8|978.6|979.8|979.4|978.8|978.4|14364
1629976200000|2021-08-26 11:10:00|978.6|978.4|979.2|979|979.6|979.2|978.6|978.2|10980
1629976500000|2021-08-26 11:15:00|979|978.8|979.4|979.2|979.8|979.4|978.8|978.6|17952
1629976800000|2021-08-26 11:20:00|979.2|979|980.8|980.6|981|980.8|979.2|979|47089
1629977100000|2021-08-26 11:25:00|981|980.8|981|980.6|981.2|980.8|980.8|980.4|30022
1629977400000|2021-08-26 11:30:00|980.8|980.4|981.4|981|981.6|981.2|980.6|980.4|13700
1629977700000|2021-08-26 11:35:00|981.6|981.2|981.4|981|981.8|981.4|980.8|980.6|18109
1629978000000|2021-08-26 11:40:00|981.6|981.2|981.4|981.2|981.8|981.6|981.4|981.2|8288
1629978300000|2021-08-26 11:45:00|981.2|980.6|981.6|981.2|981.6|981.4|981|980.6|49610
1629978600000|2021-08-26 11:50:00|981.4|981.4|981.6|981.4|981.6|981.4|981|980.8|18688
1629978900000|2021-08-26 11:55:00|981.4|981.2|981.8|981.6|982|981.8|981.4|981.2|16714
1629979200000|2021-08-26 12:00:00|981.6|981.4|981.8|981.4|982|981.6|981.4|981.2|23312
1629979500000|2021-08-26 12:05:00|981.6|981.2|981.8|981.4|981.8|981.4|981|980.8|23146
1629979800000|2021-08-26 12:10:00|981.6|981.6|981.6|981.4|982|981.6|981.6|981.4|21296
1629980100000|2021-08-26 12:15:00|981.8|981.6|981.6|981.4|982|981.6|981.4|981.2|24504
1629980400000|2021-08-26 12:20:00|981.4|981.2|981.4|981|981.6|981.4|981.2|981|3905
1629980700000|2021-08-26 12:25:00|981.2|981.2|982.2|981.8|982.2|981.8|981.2|981.2|33103
1629981000000|2021-08-26 12:30:00|982.4|982|982.4|982.2|982.6|982.2|982.2|982|51287
1629981300000|2021-08-26 12:35:00|982.6|982.4|983|982.6|983|982.8|982.2|982|43751
1629981600000|2021-08-26 12:40:00|983.2|982.8|983.4|983.2|983.8|983.6|982.8|982.6|47363
1629981900000|2021-08-26 12:45:00|983.6|983.4|983.8|983.4|984|983.8|983.4|983.4|59043
1629982200000|2021-08-26 12:50:00|983.6|983.6|984.6|984.2|985|984.8|983.6|983.4|163042
1629982500000|2021-08-26 12:55:00|984.4|984|983.2|983|984.8|984.4|983.2|983|40860
1629982800000|2021-08-26 13:00:00|983.4|983.2|984|983.6|984.4|984|983.4|983|23057
1629983100000|2021-08-26 13:05:00|983.8|983.8|984.6|984.4|985|984.6|983.8|983.8|22124
1629983400000|2021-08-26 13:10:00|984.8|984.6|984.4|984|985|984.6|984|983.6|44209
1629983700000|2021-08-26 13:15:00|984.6|984.2|984|983.6|984.8|984.4|983.8|983.4|35619
1629984000000|2021-08-26 13:20:00|984.2|983.8|984.6|984.2|984.8|984.4|984.2|983.8|29576
1629984300000|2021-08-26 13:25:00|984.4|984.4|984.2|983.8|984.6|984.4|983.6|983.4|23628
1629984600000|2021-08-26 13:30:00|984|984|983.6|983.2|984.4|984|981.4|981.2|94716
1629984900000|2021-08-26 13:35:00|983.8|983.4|984.2|984|985.4|985.2|983.4|983.2|143862
1629985200000|2021-08-26 13:40:00|984|983.8|983.4|983|985.2|985|982.8|982.4|95400
1629985500000|2021-08-26 13:45:00|983.2|982.8|985.8|985.4|986.2|986|983|982.8|51718
1629985800000|2021-08-26 13:50:00|986|985.6|985.8|985.4|986|985.8|984.6|984.2|72885
1629986100000|2021-08-26 13:55:00|985.6|985.6|985|984.6|985.6|985.6|984.6|984.4|35919
1629986400000|2021-08-26 14:00:00|985.2|984.8|984.8|984.4|985.8|985.6|984.2|983.8|64809
1629986700000|2021-08-26 14:05:00|985|984.6|984.2|984|985|984.8|983.4|983.2|76641
1629987000000|2021-08-26 14:10:00|984|983.8|984.2|984|984.8|984.4|983.4|983|43941
1629987300000|2021-08-26 14:15:00|984.4|984.2|983.8|983.4|984.8|984.6|983.4|983|35682
1629987600000|2021-08-26 14:20:00|983.6|983.2|983.8|983.6|984.2|984|983|982.8|107180
1629987900000|2021-08-26 14:25:00|984|983.8|982.6|982.2|984.4|984|980.2|980|228378
1629988200000|2021-08-26 14:30:00|982.8|982.4|982.8|982.4|983.8|983.4|982.2|981.8|62728
1629988500000|2021-08-26 14:35:00|983|982.6|981.6|981.2|983.8|983.4|981.4|981.2|76884
1629988800000|2021-08-26 14:40:00|981.4|981|980|979.6|982|981.8|979.6|979.4|73159
1629989100000|2021-08-26 14:45:00|979.8|979.8|978.4|978|980.6|980.2|978.4|978|82321
1629989400000|2021-08-26 14:50:00|978.2|977.8|976|975.6|978.4|977.8|975.8|975.4|62063
1629989700000|2021-08-26 14:55:00|976.2|975.8|977|976.6|977.2|977|975.4|975.2|110576
1629990000000|2021-08-26 15:00:00|976.8|976.4|976|975.8|977|976.6|975.8|975.6|57257
1629990300000|2021-08-26 15:05:00|976.2|976|975.6|975.4|976.2|976|975.2|975|129611
1629990600000|2021-08-26 15:10:00|975.4|975.2|976.6|976.2|977.2|977|975.4|975|97215
1629990900000|2021-08-26 15:15:00|976.8|976.4|976.4|976|977.8|977.4|976.2|976|116288
1630047600000|2021-08-27 07:00:00|974.6|972|967.8|966.8|974.6|972|966.4|965.6|290278
1630047900000|2021-08-27 07:05:00|967.6|966.6|964.8|964.2|968.8|968|964|963.2|102524
1630048200000|2021-08-27 07:10:00|965|964.4|965|964.2|965.6|965.4|964.6|964|33711
1630048500000|2021-08-27 07:15:00|964.8|964.4|967.4|967|967.6|967.2|964.6|964|117277
1630048800000|2021-08-27 07:20:00|967.6|967.2|964.8|964.4|967.6|967.4|964.6|964|52626
1630049100000|2021-08-27 07:25:00|965|964.6|967|966.6|967|966.6|965|964.6|49644
1630049400000|2021-08-27 07:30:00|967.2|966.8|970|969.6|970|969.6|966.8|966.6|60899
1630049700000|2021-08-27 07:35:00|969.8|969.4|969.8|969.4|971|970.6|969.4|969|84076
1630050000000|2021-08-27 07:40:00|970|969.6|971.4|971.2|971.6|971.4|969.4|969|111304
1630050300000|2021-08-27 07:45:00|971.6|971.4|971.8|971.6|973|972.6|970.8|970.6|64958
1630050600000|2021-08-27 07:50:00|971.6|971.4|971.4|971|972.6|972.4|971.4|971|40208
1630050900000|2021-08-27 07:55:00|971.6|971.2|971.8|971.6|971.8|971.6|971|970.6|95840
1630051200000|2021-08-27 08:00:00|972|971.8|972.8|972.4|973|972.6|971.8|971.6|18962
1630051500000|2021-08-27 08:05:00|972.6|972.2|970.4|970|972.6|972.2|970.2|969.6|42737
1630051800000|2021-08-27 08:10:00|970.2|969.8|969.8|969.2|970.6|970|969.4|969.2|26857
1630052100000|2021-08-27 08:15:00|969.6|969.4|969.4|969|970.4|970|969.4|969|11603
1630052400000|2021-08-27 08:20:00|969.2|969.2|969.6|969.2|970.4|970|968.2|968|69075
1630052700000|2021-08-27 08:25:00|969.4|969.4|970.6|970.2|970.6|970.2|969.2|968.6|9665
1630053000000|2021-08-27 08:30:00|970.4|970|969.4|969.2|970.6|970|968.8|968.4|22198
1630053300000|2021-08-27 08:35:00|969.6|969.4|969|968.6|969.8|969.6|968.8|968.6|15848
1630053600000|2021-08-27 08:40:00|969.2|968.8|969.8|969.4|970.4|970.2|969.2|968.8|37522
1630053900000|2021-08-27 08:45:00|970|969.6|967.8|967.4|970.2|969.8|967.4|967|37563
1630054200000|2021-08-27 08:50:00|968|967.6|966.6|966.2|968.4|968|966.2|965.8|15951
1630054500000|2021-08-27 08:55:00|966.8|966.4|966.2|965.8|966.8|966.6|965.4|965|53619
1630054800000|2021-08-27 09:00:00|966.4|966|965.2|964.8|966.6|966.2|965|964.6|18848
1630055100000|2021-08-27 09:05:00|965.4|965|964.8|964.6|965.8|965.4|964.4|964|37864
1630055400000|2021-08-27 09:10:00|964.6|964.4|964.8|964.4|965.6|965.2|964.6|964.2|21443
1630055700000|2021-08-27 09:15:00|964.6|964.2|965.4|965|965.6|965.2|964.6|964.2|50334
1630056000000|2021-08-27 09:20:00|965.2|964.8|965|964.6|966|965.6|965|964.6|30222
1630056300000|2021-08-27 09:25:00|964.8|964.4|965.4|965|965.4|965.2|964.2|964|22024
1630056600000|2021-08-27 09:30:00|965.6|965.2|965|964.8|965.8|965.6|964.8|964.4|44946
1630056900000|2021-08-27 09:35:00|965.2|965|965.2|964.8|965.6|965.2|964.8|964.6|41922
1630057200000|2021-08-27 09:40:00|965.4|965|965.2|965|965.8|965.6|965.2|964.8|19377
1630057500000|2021-08-27 09:45:00|965|964.8|964.4|964|965.6|965.4|964.4|964|18924
1630057800000|2021-08-27 09:50:00|964.2|964.2|964.2|964|964.6|964.4|964.2|964|51328
1630058100000|2021-08-27 09:55:00|964.4|964.2|965|964.6|965|964.6|964.2|964|25086
1630058400000|2021-08-27 10:00:00|964.8|964.4|965.2|964.8|965.4|965|964.6|964.4|36580
1630058700000|2021-08-27 10:05:00|965|964.6|964.4|964|965.2|965|964.4|964|19266
1630059000000|2021-08-27 10:10:00|964.2|963.8|963.4|963|964.2|963.8|963.4|963|17054
1630059300000|2021-08-27 10:15:00|963.2|963.2|962.4|962.2|963.6|963.4|962.4|962.2|20281
1630059600000|2021-08-27 10:20:00|962.6|962.4|962.6|962.2|963.2|962.8|962|961.6|39789
1630059900000|2021-08-27 10:25:00|962.8|962.4|962.4|962|963.6|963.4|962.4|962|20157
1630060200000|2021-08-27 10:30:00|962.8|962.2|962.8|962.6|963.4|963|962.4|962|58404
1630060500000|2021-08-27 10:35:00|962.6|962.4|962.6|962.2|962.8|962.4|962|961.6|21658
1630060800000|2021-08-27 10:40:00|962.8|962.4|963.2|963|963.6|963.4|962.8|962.4|25656
1630061100000|2021-08-27 10:45:00|963|962.8|963|962.6|963|962.8|962.6|962.4|5315
1630061400000|2021-08-27 10:50:00|963.2|962.8|962.8|962.6|963.2|963|962.6|962.2|36982
1630061700000|2021-08-27 10:55:00|963|962.4|963|962.6|963.2|962.8|962.6|962.4|38882
1630062000000|2021-08-27 11:00:00|962.8|962.8|963.2|962.8|963.2|963|962.6|962.4|25288
1630062300000|2021-08-27 11:05:00|963|963|963.6|963.2|963.8|963.6|963|962.8|35165
1630062600000|2021-08-27 11:10:00|963.4|963.4|964.2|963.8|964.4|964.2|963.4|963.2|15692
1630062900000|2021-08-27 11:15:00|964|963.6|963.8|963.4|964|963.8|963.2|963|28490
1630063200000|2021-08-27 11:20:00|963.6|963.6|963.6|963.2|963.8|963.6|963.2|963|11347
1630063500000|2021-08-27 11:25:00|963.8|963.4|963.8|963.6|964.2|963.8|963.8|963.2|23616
1630063800000|2021-08-27 11:30:00|964|963.8|963.8|963.6|964.8|964.6|963.6|963.4|51544
1630064100000|2021-08-27 11:35:00|964|963.8|963.8|963.4|964.4|964.2|963.6|963.4|41606
1630064400000|2021-08-27 11:40:00|963.6|963.6|963|962.8|963.8|963.6|962.8|962.4|20146
1630064700000|2021-08-27 11:45:00|962.8|962.6|962.6|962.2|963.6|963.4|962.6|962.2|32924
1630065000000|2021-08-27 11:50:00|962.8|962.4|963.4|963|963.4|963.2|962|961.6|63347
1630065300000|2021-08-27 11:55:00|963.6|963.2|963.4|963|964.2|963.8|963.2|963|30361
1630065600000|2021-08-27 12:00:00|963.2|963.2|962.4|962|963.2|963.2|962.4|962|7449
1630065900000|2021-08-27 12:05:00|962.6|962.2|962.8|962.6|963|962.8|962.6|962.2|25385
1630066200000|2021-08-27 12:10:00|963|962.8|963.2|963|963.4|963.2|963|962.6|9404
1630066500000|2021-08-27 12:15:00|963.4|963.2|963.8|963.4|964.8|964.4|963.4|963.2|21414
1630066800000|2021-08-27 12:20:00|964|963.6|965|964.6|965|964.6|963.8|963.6|7636
1630067100000|2021-08-27 12:25:00|964.8|964.8|964.6|964.2|965|964.8|964.2|964|29267
1630067400000|2021-08-27 12:30:00|964.8|964.4|964.2|964|964.8|964.4|964|963.8|34486
1630067700000|2021-08-27 12:35:00|964.4|964.2|964|963.6|964.8|964.6|963.8|963.6|24608
1630068000000|2021-08-27 12:40:00|964.2|963.8|964.4|964|964.4|964.2|964|963.8|19329
1630068300000|2021-08-27 12:45:00|964.2|963.8|963.2|963|964.2|963.8|963.2|963|14296
1630068600000|2021-08-27 12:50:00|963.4|963.2|963.6|963.4|963.8|963.4|963|962.8|42677
1630068900000|2021-08-27 12:55:00|963.8|963.6|964.2|964|964.4|964.2|963.8|963.6|13801
1630069200000|2021-08-27 13:00:00|964.4|964.2|964|963.6|964.4|964.2|963.6|963.2|27527
1630069500000|2021-08-27 13:05:00|963.8|963.8|965|964.6|965|964.6|963.8|963.6|23208
1630069800000|2021-08-27 13:10:00|964.8|964.8|965.8|965.6|966|965.6|964.8|964.6|23970
1630070100000|2021-08-27 13:15:00|965.6|965.4|965.6|965.4|966|965.6|965.2|965|44557
1630070400000|2021-08-27 13:20:00|965.8|965.6|966.6|966.2|966.6|966.4|965.6|965.2|89810
1630070700000|2021-08-27 13:25:00|966.4|966.4|966.2|966|967.2|966.8|965.8|965.6|38767
1630071000000|2021-08-27 13:30:00|966.4|966.2|969.2|968.8|969.4|969.2|966|965.8|250784
1630071300000|2021-08-27 13:35:00|969.4|969|973|972.6|973.4|972.8|969|968.8|147771
1630071600000|2021-08-27 13:40:00|972.8|972.4|974.2|974|974.4|974|972.4|972.2|70264
1630071900000|2021-08-27 13:45:00|974.4|974.2|972.2|971.6|975|974.8|971.8|971.4|73763
1630072200000|2021-08-27 13:50:00|972.4|971.8|971.4|971|972.8|972.6|971.2|970.8|95239
1630072500000|2021-08-27 13:55:00|971.2|971.2|971.6|971|971.6|971.2|970.4|970|41466
1630072800000|2021-08-27 14:00:00|971.4|970.8|970.6|970.2|971.4|971|968.4|968.2|116077
1630073100000|2021-08-27 14:05:00|970.4|970.4|968|967.4|971|970.6|967.8|967.4|195988
1630073400000|2021-08-27 14:10:00|967.8|967.6|966|965.6|968|967.8|965.8|965.6|81113
1630073700000|2021-08-27 14:15:00|966.2|965.8|966.8|966.4|967|966.8|965.6|965.2|82331
1630074000000|2021-08-27 14:20:00|966.6|966.6|967.8|967.6|968.2|967.8|966.6|966.4|91631
1630074300000|2021-08-27 14:25:00|967.6|967.4|968.8|968.4|968.8|968.4|967|966.6|51746
1630074600000|2021-08-27 14:30:00|968.6|968.2|969.6|969.2|969.8|969.4|968.6|968.2|44292
1630074900000|2021-08-27 14:35:00|969.4|969.4|969.6|969.4|970|969.8|969|968.8|33213
1630075200000|2021-08-27 14:40:00|969.8|969.6|970.2|969.8|970.8|970.6|969.8|969.6|45591
1630075500000|2021-08-27 14:45:00|970|970|971|970.8|971.4|971.2|970|969.8|62680
1630075800000|2021-08-27 14:50:00|970.8|970.6|972.2|971.8|972.8|972.4|970.8|970.4|44792
1630076100000|2021-08-27 14:55:00|972.4|972|973.8|973.4|973.8|973.6|972.4|972|35239
1630076400000|2021-08-27 15:00:00|973.6|973.6|973.2|973|974.4|974.2|973|972.8|99904
1630076700000|2021-08-27 15:05:00|973.4|973.2|972.6|972.4|973.6|973.2|972.2|971.8|71913
1630077000000|2021-08-27 15:10:00|972.4|972.2|972.8|972.6|972.8|972.6|971.8|971.6|70264
1630077300000|2021-08-27 15:15:00|972.6|972.4|970.4|969.8|972.8|972.4|970.2|969.8|237157
1630306800000|2021-08-30 07:00:00|979|965|970.6|969.8|979|970.4|969.2|965|73250
1630307100000|2021-08-30 07:05:00|970.4|970|970.2|969.6|971.4|970.6|969.6|969|65435
1630307400000|2021-08-30 07:10:00|970|969.4|968.8|968.6|970.4|970|968.4|968|237863
1630307700000|2021-08-30 07:15:00|968.6|968.4|968.8|968.2|969.2|969|967.8|967.6|51061
1630308000000|2021-08-30 07:20:00|968.6|968.4|969|968.6|970.2|969.8|968.6|968.2|51588
1630308300000|2021-08-30 07:25:00|969.2|968.8|968.6|968.2|970|969.8|968.6|968.2|31892
1630308600000|2021-08-30 07:30:00|968.8|968.4|968.6|968.4|969.4|969.2|968.6|968.2|37111
1630308900000|2021-08-30 07:35:00|968.4|968.2|967.8|967.6|968.8|968.4|967.8|967.6|41308
1630309200000|2021-08-30 07:40:00|967.6|967.4|968.2|967.8|968.2|968|966.8|966.6|53676
1630309500000|2021-08-30 07:45:00|968|967.6|967.8|967.4|968.6|968.2|967.6|967.4|32921
1630309800000|2021-08-30 07:50:00|968|967.6|968.4|968|968.4|968.2|967.8|967.4|16107
1630310100000|2021-08-30 07:55:00|968.6|968.2|969.2|969|969.8|969.4|968.4|968|23200
1630310400000|2021-08-30 08:00:00|969.4|969.2|969.4|969|969.6|969.2|969.4|969|13739
1630310700000|2021-08-30 08:05:00|969.2|968.8|969.4|969.2|969.4|969.2|969|968.8|14596
1630311000000|2021-08-30 08:10:00|969.6|969.4|971.8|971.6|972|971.8|969.6|969.4|36141
1630311300000|2021-08-30 08:15:00|972|971.8|972.8|972.4|973|972.6|972|971.8|16453
1630311600000|2021-08-30 08:20:00|972.6|972.6|971|970.6|972.6|972.6|971|970.6|34735
1630311900000|2021-08-30 08:25:00|970.8|970.4|970|969.8|971.2|971|970|969.6|26889
1630312200000|2021-08-30 08:30:00|969.8|969.6|969.2|969|969.8|969.6|969.2|969|35085
1630312500000|2021-08-30 08:35:00|969.4|968|967|966.6|969.4|968.4|966.8|966.6|218914
1630312800000|2021-08-30 08:40:00|967.2|966.8|969|968.6|969|968.8|967.2|966.6|19287
1630313100000|2021-08-30 08:45:00|968.8|968.4|968.4|968|969|968.8|968.4|968|11822
1630313400000|2021-08-30 08:50:00|968.2|967.8|967.8|967.6|968.4|968|967.8|967.4|8080
1630313700000|2021-08-30 08:55:00|968|967.8|968.6|968.2|968.6|968.4|968|967.6|18353
1630314000000|2021-08-30 09:00:00|968.4|968.4|968.6|968.2|968.6|968.4|968|967.6|29190
1630314300000|2021-08-30 09:05:00|968.8|968.4|968.8|968.6|968.8|968.6|968.6|968.2|14636
1630314600000|2021-08-30 09:10:00|969|968.8|969|968.8|969.2|969|969|968.6|10374
1630314900000|2021-08-30 09:15:00|968.8|968.6|968.6|968.2|969.2|969|968.4|968.2|13553
1630315200000|2021-08-30 09:20:00|968.4|968|968.6|968.4|968.8|968.6|968.2|968|37603
1630315500000|2021-08-30 09:25:00|968.8|968.2|968.6|968.4|968.8|968.4|968.6|968.2|3904
1630315800000|2021-08-30 09:30:00|968.4|968.2|966.8|966.4|968.6|968.4|966.4|966.2|54101
1630316100000|2021-08-30 09:35:00|966.6|966.2|967|966.8|967|966.8|966.4|966|24169
1630316400000|2021-08-30 09:40:00|966.8|966.6|967.2|966.8|967.2|967|966.4|966|32501
1630316700000|2021-08-30 09:45:00|967.4|967|968.2|967.8|968.2|967.8|967.4|967|15338
1630317000000|2021-08-30 09:50:00|968|967.6|967.2|966.8|968|967.6|967|966.8|16074
1630317300000|2021-08-30 09:55:00|967.4|967.2|967.6|967.4|967.8|967.6|967.4|967.2|27172
1630317600000|2021-08-30 10:00:00|967.8|967.6|967.4|967.2|967.8|967.6|967.2|966.8|16938
1630317900000|2021-08-30 10:05:00|967.2|967|967.2|966.8|967.2|967|967.2|966.8|4571
1630318200000|2021-08-30 10:10:00|967.4|967|966.8|966.4|967.8|967.4|966.8|966.4|22645
1630318500000|2021-08-30 10:15:00|967|966.6|966.4|966|967|966.8|966.2|966|10260
1630318800000|2021-08-30 10:20:00|966.6|966.2|967|966.6|967.4|967.2|966.6|966.2|26817
1630319100000|2021-08-30 10:25:00|966.8|966.4|966.8|966.6|966.8|966.6|966.6|966.4|2761
1630319400000|2021-08-30 10:30:00|966.6|966.4|967.4|967.2|967.6|967.2|966.6|966.4|22436
1630319700000|2021-08-30 10:35:00|967.6|967.4|967.2|967|967.8|967.6|967.2|967|13674
1630320000000|2021-08-30 10:40:00|967|966.8|967.2|966.8|967.2|967|966.6|966.4|12768
1630320300000|2021-08-30 10:45:00|967|967|967.8|967.4|967.8|967.4|967|966.8|17446
1630320600000|2021-08-30 10:50:00|967.6|967.6|967.2|967|967.8|967.6|967.2|967|14304
1630320900000|2021-08-30 10:55:00|967.4|967.2|968|967.6|968.4|968.2|967.4|967.2|24198
1630321200000|2021-08-30 11:00:00|968.2|967.8|968.2|968|968.4|968|967.8|967.6|15449
1630321500000|2021-08-30 11:05:00|968.4|968.2|968.4|968|968.4|968.2|968.2|968|11930
1630321800000|2021-08-30 11:10:00|968.6|968.2|970|969.8|970|969.8|968.6|968|48323
1630322100000|2021-08-30 11:15:00|970.2|970|970.6|970.2|970.6|970.2|970.2|970|69728
1630322400000|2021-08-30 11:20:00|970.8|970.4|970|969.8|970.8|970.6|970|969.8|13314
1630322700000|2021-08-30 11:25:00|970.2|970|970.2|970|970.4|970.2|970.2|969.8|21396
1630323000000|2021-08-30 11:30:00|970|969.8|970.6|970.2|970.8|970.4|970|969.8|31223
1630323300000|2021-08-30 11:35:00|970.8|970.4|971.4|971.2|971.6|971.4|970.8|970.4|31213
1630323600000|2021-08-30 11:40:00|971.2|971|970.4|970.2|971.4|971|969.6|969.4|51506
1630323900000|2021-08-30 11:45:00|970.2|970|970.6|970.4|970.6|970.4|970.2|970|5310
1630324200000|2021-08-30 11:50:00|970.4|970.2|970.4|970|970.6|970.2|970.4|970|5669
1630324500000|2021-08-30 11:55:00|970.2|970.2|970.4|970.2|970.4|970.2|970.2|970|13523
1630324800000|2021-08-30 12:00:00|970.2|970|970.4|970.2|971|970.8|970.2|970|27853
1630325100000|2021-08-30 12:05:00|970.2|970|971.6|971.4|971.6|971.4|970.2|969.8|6653
1630325400000|2021-08-30 12:10:00|971.8|971.6|972.2|971.8|972.2|972|971.4|971.2|33337
1630325700000|2021-08-30 12:15:00|972.4|972|972.8|972.6|973|972.8|972|971.8|64558
1630326000000|2021-08-30 12:20:00|972.6|972.4|973.2|972.8|973.4|973.2|972.6|972.4|18946
1630326300000|2021-08-30 12:25:00|973|972.6|973.2|973|973.2|973|972.2|972|25835
1630326600000|2021-08-30 12:30:00|973.4|973.2|972.6|972.2|973.4|973.2|972.6|972.2|28462
1630326900000|2021-08-30 12:35:00|972.8|972.4|973.2|973|973.4|973|972.8|972.2|15547
1630327200000|2021-08-30 12:40:00|973.4|973.2|973.2|973|973.4|973.2|973.2|973|11928
1630327500000|2021-08-30 12:45:00|973.4|973.2|973.6|973.4|973.6|973.4|973.2|973|39414
1630327800000|2021-08-30 12:50:00|973.4|973.2|973.4|973|973.6|973.2|973.2|973|6542
1630328100000|2021-08-30 12:55:00|973.6|973.2|974.2|973.8|975|974.6|973.6|973.2|30934
1630328400000|2021-08-30 13:00:00|974.4|974|974.8|974.6|974.8|974.6|974.4|973.8|7400
1630328700000|2021-08-30 13:05:00|975|974.8|975.4|975|975.4|975.2|975|974.8|35709
1630329000000|2021-08-30 13:10:00|975.2|975.2|975.4|975.2|975.6|975.2|974.6|974.4|98265
1630329300000|2021-08-30 13:15:00|975.2|975|974.8|974.6|975.4|975|974.8|974.6|17564
1630329600000|2021-08-30 13:20:00|974.6|974.4|974.6|974.4|974.6|974.4|974.4|974|21780
1630329900000|2021-08-30 13:25:00|974.8|974.6|975.2|975|975.2|975|974.6|974.4|48957
1630330200000|2021-08-30 13:30:00|975.4|975.2|973.4|973.2|976.2|976|973.4|973.2|170447
1630330500000|2021-08-30 13:35:00|973.6|973|971.4|971|973.6|973|971.4|971|114390
1630330800000|2021-08-30 13:40:00|971.2|970.8|971.4|971|972|971.8|970.2|970|137709
1630331100000|2021-08-30 13:45:00|971.2|970.8|970.8|970.4|971.8|971.6|969.8|969.4|180800
1630331400000|2021-08-30 13:50:00|970.6|970.6|972|971.6|972|971.8|970|969.8|55265
1630331700000|2021-08-30 13:55:00|971.8|971.4|972.2|972|972.4|972|971.2|971|62721
1630332000000|2021-08-30 14:00:00|972.4|972.2|967.8|967.4|972.8|972.4|967.8|967.4|141083
1630332300000|2021-08-30 14:05:00|967.6|967.6|969.2|968.8|969.4|969|967.6|967.4|132015
1630332600000|2021-08-30 14:10:00|969|968.6|970.4|970|970.4|970.2|969|968.6|50482
1630332900000|2021-08-30 14:15:00|970.2|970.2|972.4|972|972.6|972.2|970.2|969.8|101531
1630333200000|2021-08-30 14:20:00|972.2|971.8|973.4|973.2|973.4|973.2|972|971.6|51502
1630333500000|2021-08-30 14:25:00|973.6|973.4|975|974.8|975.2|975|973.6|973.4|73283
1630333800000|2021-08-30 14:30:00|975.2|975|974.6|974.2|975.4|975|973.6|973.4|61107
1630334100000|2021-08-30 14:35:00|974.4|974.4|974.4|974|975.4|975|974.2|973.8|52669
1630334400000|2021-08-30 14:40:00|974.2|973.8|974.2|973.8|974.8|974.4|973.6|973.4|42515
1630334700000|2021-08-30 14:45:00|974.4|974|973.4|973|974.4|974.2|973.2|972.8|84556
1630335000000|2021-08-30 14:50:00|973.6|973.2|973.6|973.2|973.8|973.6|973|972.8|105396
1630335300000|2021-08-30 14:55:00|973.8|973.4|974.2|974|974.4|974.2|973.8|973.2|36389
1630335600000|2021-08-30 15:00:00|974|973.8|974.2|973.8|975|974.8|974|973.8|57537
1630335900000|2021-08-30 15:05:00|974|973.6|972.8|972.4|974|973.8|972.6|972.2|85140
1630336200000|2021-08-30 15:10:00|972.6|972.6|973.6|973.4|973.8|973.6|972.2|972|84368
1630336500000|2021-08-30 15:15:00|973.8|973.6|974.2|973.8|974.2|974|973.4|973|54124
1630393200000|2021-08-31 07:00:00|973.8|963.4|970|969|973.8|971|965.4|963.4|209790
1630393500000|2021-08-31 07:05:00|970.2|969.2|972|971.6|973|972.6|970.2|969|98605
1630393800000|2021-08-31 07:10:00|972.2|971.8|972.8|972.4|973|972.4|972|971.6|55940
1630394100000|2021-08-31 07:15:00|973|972.6|972.2|971.8|974|973.6|971.6|971.4|120896
1630394400000|2021-08-31 07:20:00|972|971.6|972.2|972|972.2|972|970.4|970|56403
1630394700000|2021-08-31 07:25:00|972.4|972.2|972.4|971.8|972.8|972.6|970.8|970.4|86613
1630395000000|2021-08-31 07:30:00|972.6|972|974.4|974|974.4|974.2|971.8|971.4|65223
1630395300000|2021-08-31 07:35:00|974.2|974.2|973.6|973.2|974.8|974.4|973|972.8|29706
1630395600000|2021-08-31 07:40:00|973.4|973|972.8|972.2|973.6|973.4|972.6|972.2|69647
1630395900000|2021-08-31 07:45:00|973|972.4|972.8|972.4|973.2|972.8|971.4|971.2|103799
1630396200000|2021-08-31 07:50:00|973|972.2|974.6|974.2|975.6|975.2|972.8|972.2|88987
1630396500000|2021-08-31 07:55:00|974.8|974.4|976.2|975.8|976.2|976|974.6|974.2|59437
1630396800000|2021-08-31 08:00:00|976.4|976|976|975.6|976.8|976.6|975.4|975|72402
1630397100000|2021-08-31 08:05:00|975.8|975.8|975.8|975.6|976.4|976|975.2|975|49427
1630397400000|2021-08-31 08:10:00|976|975.4|976|975.6|976|975.6|974.4|974|32973
1630397700000|2021-08-31 08:15:00|975.8|975.4|972.4|972|976|975.4|972|971.8|94696
1630398000000|2021-08-31 08:20:00|972.2|972.2|973|972.8|973.2|972.8|969.4|969|121052
1630398300000|2021-08-31 08:25:00|972.8|972.6|972.8|972.4|973.6|973.2|972.8|972.2|36606
1630398600000|2021-08-31 08:30:00|972.6|972.2|973.2|972.8|973.8|973.2|971.8|971.4|25042
1630398900000|2021-08-31 08:35:00|973|972.6|974|973.6|974.8|974.6|972.8|972.4|39184
1630399200000|2021-08-31 08:40:00|973.8|973.4|974.4|974|974.8|974.4|973.4|973.2|40904
1630399500000|2021-08-31 08:45:00|974.6|974.2|975.8|975.4|976|975.6|974|973.6|29373
1630399800000|2021-08-31 08:50:00|975.6|975|976.6|976.4|977|976.8|975|974.8|117918
1630400100000|2021-08-31 08:55:00|976.8|976.2|977.6|977.2|978|977.8|976.4|976.2|66091
1630400400000|2021-08-31 09:00:00|977.8|977.4|978.8|978.4|979.6|979.4|977.4|977.2|107246
1630400700000|2021-08-31 09:05:00|979|978.6|977.8|977.2|979.4|979|977.8|977.2|99686
1630401000000|2021-08-31 09:10:00|977.6|977.4|979.4|979.2|979.4|979.2|977.4|977.2|188081
1630401300000|2021-08-31 09:15:00|979.2|979|978.8|978.4|980.2|980|978|977.8|241528
1630401600000|2021-08-31 09:20:00|978.6|978.2|978.4|978|978.8|978.6|977.8|977.4|120747
1630401900000|2021-08-31 09:25:00|978.6|978.2|979.8|979.4|980|979.6|978.6|978|46996
1630402200000|2021-08-31 09:30:00|979.6|979.2|978.8|978.6|979.8|979.2|978.6|978.4|46557
1630402500000|2021-08-31 09:35:00|979|978.8|978.6|978.2|980|979.8|978.4|978|23900
1630402800000|2021-08-31 09:40:00|978.8|978.4|978.2|977.8|979.2|978.8|978|977.6|56502
1630403100000|2021-08-31 09:45:00|978.4|978|978.2|978|978.4|978|976.8|976.6|25146
1630403400000|2021-08-31 09:50:00|978.4|978.2|979.2|978.8|980|979.8|978.4|978|59940
1630403700000|2021-08-31 09:55:00|979|978.6|977|976.6|979.2|979|977|976.6|26765
1630404000000|2021-08-31 10:00:00|977.2|976.8|978|977.6|978.6|978.4|977.2|976.6|41599
1630404300000|2021-08-31 10:05:00|978.2|977.8|977.6|977.4|978.4|978.2|976.6|976.2|15772
1630404600000|2021-08-31 10:10:00|977.8|977.6|977.8|977.4|978|977.8|977.2|976.8|46659
1630404900000|2021-08-31 10:15:00|978|977.6|977.6|977.2|978.2|978|977|976.8|20508
1630405200000|2021-08-31 10:20:00|977.4|977.4|977.2|976.8|977.6|977.4|977|976.8|21727
1630405500000|2021-08-31 10:25:00|977|976.6|976.8|976.4|977|976.6|976.2|975.8|20330
1630405800000|2021-08-31 10:30:00|976.6|976.2|975.8|975.6|976.6|976.2|975.6|975.4|27089
1630406100000|2021-08-31 10:35:00|976|975.4|974.8|974.4|976|975.4|974|973.8|56159
1630406400000|2021-08-31 10:40:00|974.6|974.2|974.6|974.2|975.6|975.4|974.2|974|27087
1630406700000|2021-08-31 10:45:00|974.4|974|975.2|974.8|975.6|975.2|973.6|973.2|157528
1630407000000|2021-08-31 10:50:00|975.4|975|974.2|974|975.8|975.4|973|972.4|30211
1630407300000|2021-08-31 10:55:00|974|973.8|973.8|973.4|974.4|974|973|972.6|29713
1630407600000|2021-08-31 11:00:00|973.6|973.2|974.2|974|974.2|974|972.8|972.6|46898
1630407900000|2021-08-31 11:05:00|974.4|974.2|974.2|973.8|974.6|974.2|973.2|973|45538
1630408200000|2021-08-31 11:10:00|974|974|974.2|974|975|974.6|973.6|973.4|26991
1630408500000|2021-08-31 11:15:00|974|973.8|973|972.6|974.2|974|972.8|972.6|21168
1630408800000|2021-08-31 11:20:00|972.8|972.8|972.6|972.2|973|972.8|972.2|972|58278
1630409100000|2021-08-31 11:25:00|972.4|972.4|971.4|971|972.4|972.4|970.6|970.4|94014
1630409400000|2021-08-31 11:30:00|971.6|971.2|970|969.6|971.6|971.4|969.6|969.4|124805
1630409700000|2021-08-31 11:35:00|970.2|969.8|971.2|970.8|971.6|971.4|970.2|969.8|27869
1630410000000|2021-08-31 11:40:00|971.4|971|972|971.6|972.2|971.8|970.8|970.4|21055
1630410300000|2021-08-31 11:45:00|971.8|971.4|970.8|970.4|972|971.6|970.4|970|80890
1630410600000|2021-08-31 11:50:00|970.6|970.2|970.6|970.2|971|970.8|970.4|970|20125
1630410900000|2021-08-31 11:55:00|970.4|970|971|970.6|971|970.8|970|969.6|23410
1630411200000|2021-08-31 12:00:00|970.8|970.8|970.6|970.2|971.2|970.8|969.4|969.2|42010
1630411500000|2021-08-31 12:05:00|970.4|970|971|970.6|971|970.6|969.8|969.6|38385
1630411800000|2021-08-31 12:10:00|970.8|970.8|970|969.6|971.8|971.4|969.8|969.4|32669
1630412100000|2021-08-31 12:15:00|970.2|969.8|969.4|969.2|970.6|970.4|969|968.8|52414
1630412400000|2021-08-31 12:20:00|969.6|969.4|967.8|967.4|969.8|969.6|967.6|967.4|70847
1630412700000|2021-08-31 12:25:00|967.6|967.2|967.4|967.2|968.2|968|967.2|967|136869
1630413000000|2021-08-31 12:30:00|967.6|967.4|966.8|966.6|968.2|968|966.8|966.6|134043
1630413300000|2021-08-31 12:35:00|966.6|966.4|966.8|966.4|967.2|966.8|965.8|965.4|99839
1630413600000|2021-08-31 12:40:00|967|966.6|967.6|967.2|967.6|967.4|966.8|966.6|34455
1630413900000|2021-08-31 12:45:00|967.4|967|967.2|967|967.6|967.4|966.8|966.4|32486
1630414200000|2021-08-31 12:50:00|967|966.8|967.2|966.8|968|967.8|966.4|966.2|106780
1630414500000|2021-08-31 12:55:00|967|967|967.2|966.8|967.8|967.6|966.8|966.6|158527
1630414800000|2021-08-31 13:00:00|967|966.6|964.4|964.2|967|966.6|964.4|964.2|96359
1630415100000|2021-08-31 13:05:00|964.6|964.4|965.2|965|965.2|965|964.4|964.2|81157
1630415400000|2021-08-31 13:10:00|965.4|965.2|966|965.8|966.4|966.2|965.4|965|64149
1630415700000|2021-08-31 13:15:00|966.2|966|967|966.6|967.2|967|966.2|966|67994
1630416000000|2021-08-31 13:20:00|966.8|966.8|967.8|967.6|968|967.8|966.8|966.6|184886
1630416300000|2021-08-31 13:25:00|967.6|967.4|968.2|967.8|968.4|968|967|966.8|63949
1630416600000|2021-08-31 13:30:00|968.4|968|970.6|970.4|972.2|971.8|968|967.8|351517
1630416900000|2021-08-31 13:35:00|970.8|970.2|971|970.6|972.2|972|969.8|969.4|149756
1630417200000|2021-08-31 13:40:00|971.2|970.8|970.4|970.2|971.2|971|970|969.8|48181
1630417500000|2021-08-31 13:45:00|970.2|970|969|968.6|970.4|970|968.2|967.8|171895
1630417800000|2021-08-31 13:50:00|968.8|968.4|966|965.6|968.8|968.6|965.6|965.4|148010
1630418100000|2021-08-31 13:55:00|965.8|965.4|966.4|966.2|967|966.6|964.6|964.4|99330
1630418400000|2021-08-31 14:00:00|966.2|966|969|968.8|969.4|969|966.2|966|149457
1630418700000|2021-08-31 14:05:00|968.8|968.6|968.2|967.8|968.8|968.6|966.6|966.2|102138
1630419000000|2021-08-31 14:10:00|968|968|969.4|969|969.4|969.2|967.2|966.8|100534
1630419300000|2021-08-31 14:15:00|969.6|969.2|970.8|970.4|970.8|970.6|969.6|969.2|93015
1630419600000|2021-08-31 14:20:00|970.6|970.6|969.4|969|971.4|971.2|968.6|968.4|82799
1630419900000|2021-08-31 14:25:00|969.2|968.8|970|969.6|970.2|969.8|968|967.8|92152
1630420200000|2021-08-31 14:30:00|969.8|969.4|970.4|970.2|971|970.8|969.4|969.2|96148
1630420500000|2021-08-31 14:35:00|970.2|970|971.2|970.8|971.2|971|969|968.8|121019
1630420800000|2021-08-31 14:40:00|971.4|971|971.4|971|971.8|971.6|970.8|970.6|99394
1630421100000|2021-08-31 14:45:00|971.2|971.2|972.8|972.4|973|972.6|971|970.6|235588
1630421400000|2021-08-31 14:50:00|973|972.6|973.8|973.4|974.4|974.2|972.6|972.4|140566
1630421700000|2021-08-31 14:55:00|974|973.6|973.4|973|974.8|974.6|973|972.8|90684
1630422000000|2021-08-31 15:00:00|973.2|973.2|975.2|974.8|975.4|975|973|972.8|155983
1630422300000|2021-08-31 15:05:00|975|974.6|975.2|975|975.4|975.2|974.8|974.6|70129
1630422600000|2021-08-31 15:10:00|975|974.8|975.6|975.4|975.6|975.4|974.2|974|123792
1630422900000|2021-08-31 15:15:00|975.8|975.6|975.8|975.6|976|975.8|975.4|975|114774
1630479600000|2021-09-01 07:00:00|978|972|980.6|979.8|981.4|980.6|976.4|972|213620
1630479900000|2021-09-01 07:05:00|980.8|980|984.4|984|984.4|984.2|980.8|980|184578
1630480200000|2021-09-01 07:10:00|984.6|984.2|986.8|986.4|987.4|987|984.6|984|182679
1630480500000|2021-09-01 07:15:00|987|986.6|988.4|988|989.2|988.8|986.8|986.4|195437
1630480800000|2021-09-01 07:20:00|988.6|988.2|987.4|987|989.6|989.4|987.2|987|101341
1630481100000|2021-09-01 07:25:00|987.6|987.2|987.6|987.4|988.2|988|986.8|986.6|81974
1630481400000|2021-09-01 07:30:00|987.8|987.6|988.4|988|989.2|989|987.8|987.4|109430
1630481700000|2021-09-01 07:35:00|988.6|988.2|988.6|988.2|990.6|990.2|988.4|988|260217
1630482000000|2021-09-01 07:40:00|988.4|988|988|987.6|989.2|989|987.4|987.2|117217
1630482300000|2021-09-01 07:45:00|987.8|987.4|987|986.8|988|987.8|986.2|986|169519
1630482600000|2021-09-01 07:50:00|986.8|986.6|984|983.8|987.6|987.2|984|983.8|383438
1630482900000|2021-09-01 07:55:00|983.8|983.6|983.2|982.8|985|984.6|983|982.6|117905
1630483200000|2021-09-01 08:00:00|983.4|983.2|984|983.6|984.2|984|982.8|982.6|130116
1630483500000|2021-09-01 08:05:00|984.2|983.8|982.8|982.4|984.2|983.8|982.2|982|50384
1630483800000|2021-09-01 08:10:00|983|982.6|984.6|984.4|984.6|984.4|983|982.6|47285
1630484100000|2021-09-01 08:15:00|984.8|984.6|984.2|984|985.2|985|983.4|983|55443
1630484400000|2021-09-01 08:20:00|984|983.8|984.2|983.8|984.6|984.4|983.6|983.2|21284
1630484700000|2021-09-01 08:25:00|984|984|983.2|982.8|984.4|984.2|982.6|982.2|19054
1630485000000|2021-09-01 08:30:00|983|983|983.4|982.8|983.8|983.6|983|982.6|33765
1630485300000|2021-09-01 08:35:00|983.2|983|983.4|983.2|984.4|984.2|983.2|982.8|27348
1630485600000|2021-09-01 08:40:00|983.6|983.4|984|983.6|984.2|983.8|983.4|983.4|11408
1630485900000|2021-09-01 08:45:00|984.2|983.8|984.2|984|984.4|984.2|984|983.6|46762
1630486200000|2021-09-01 08:50:00|984.4|984.2|984.6|984.2|986|985.8|984.4|984|102977
1630486500000|2021-09-01 08:55:00|984.8|984.4|984.8|984.6|985|984.6|984.4|984.2|18992
1630486800000|2021-09-01 09:00:00|985|984.8|985.4|985.2|985.4|985.2|985|984.8|36759
1630487100000|2021-09-01 09:05:00|985.6|985.4|986|985.6|986|985.8|985.6|985.2|17438
1630487400000|2021-09-01 09:10:00|985.8|985.8|985.4|985.2|986|985.8|985.4|985.2|52689
1630487700000|2021-09-01 09:15:00|985.2|985|986.4|986.2|986.6|986.4|985.2|985|56022
1630488000000|2021-09-01 09:20:00|986.2|986|983.8|983.4|986.4|986|983.6|983.4|83394
1630488300000|2021-09-01 09:25:00|983.6|983.6|983.6|983.4|984|983.8|983.6|983.4|16888
1630488600000|2021-09-01 09:30:00|983.4|983.2|982.4|982|983.6|983.2|982|981.8|58650
1630488900000|2021-09-01 09:35:00|982.2|981.8|979.6|979.2|982.4|981.8|979.4|979|69051
1630489200000|2021-09-01 09:40:00|979.8|979.4|978.8|978.4|980|979.6|978.8|978.4|71562
1630489500000|2021-09-01 09:45:00|978.6|978.2|978.4|978|978.8|978.2|977.2|977|58457
1630489800000|2021-09-01 09:50:00|978.2|977.8|977.2|976.8|978.4|977.8|976|975.8|49356
1630490100000|2021-09-01 09:55:00|977|977|977.2|976.8|977.2|977|976.4|976|19948
1630490400000|2021-09-01 10:00:00|977|977|978|977.6|978|977.8|976.8|976.6|26852
1630490700000|2021-09-01 10:05:00|977.8|977.8|978.2|977.8|978.2|978|977|976.8|45697
1630491000000|2021-09-01 10:10:00|978|977.6|977.6|977.2|978.4|978.2|977.4|977|52621
1630491300000|2021-09-01 10:15:00|977.4|977.4|976.8|976.4|977.6|977.4|976.6|976.4|23224
1630491600000|2021-09-01 10:20:00|977|976.6|976.2|975.8|977.6|977.2|975.6|975.4|36820
1630491900000|2021-09-01 10:25:00|976|975.6|977|976.6|977|976.6|975.6|975.2|33703
1630492200000|2021-09-01 10:30:00|976.8|976.4|976.8|976.6|977|976.6|976|975.6|22464
1630492500000|2021-09-01 10:35:00|976.6|976.4|976|975.6|976.8|976.6|975.8|975.6|26047
1630492800000|2021-09-01 10:40:00|975.8|975.8|976.2|975.8|976.4|976|975.8|975.6|10318
1630493100000|2021-09-01 10:45:00|976|975.6|976.6|976.2|976.6|976.2|975.8|975.6|20488
1630493400000|2021-09-01 10:50:00|976.4|976.4|977.4|977.2|977.4|977.2|976.4|976.2|18079
1630493700000|2021-09-01 10:55:00|977.6|977.4|977.2|976.8|978|977.8|976.8|976.4|33298
1630494000000|2021-09-01 11:00:00|977.4|977|977|976.8|977.4|977.2|976.8|976.6|20127
1630494300000|2021-09-01 11:05:00|976.8|976.6|976.4|976|977|976.8|976|975.8|31597
1630494600000|2021-09-01 11:10:00|976.2|976.2|977.6|977.2|977.6|977.2|976|975.8|16678
1630494900000|2021-09-01 11:15:00|977.4|977.4|978|977.6|978.2|977.8|977.4|977.2|30350
1630495200000|2021-09-01 11:20:00|977.8|977.4|978.2|977.8|978.4|978.2|977.6|977.4|30302
1630495500000|2021-09-01 11:25:00|978.4|978|978.4|978.2|978.6|978.4|977.8|977.6|22417
1630495800000|2021-09-01 11:30:00|978.2|978|979.8|979.6|979.8|979.6|978.2|978|39511
1630496100000|2021-09-01 11:35:00|979.6|979.4|979.2|978.8|980.2|980|979.2|978.8|39038
1630496400000|2021-09-01 11:40:00|979.4|979|979.6|979.4|979.8|979.4|979.2|978.8|19657
1630496700000|2021-09-01 11:45:00|979.4|979.2|979.8|979.4|979.8|979.4|979|978.8|34987
1630497000000|2021-09-01 11:50:00|979.6|979.6|979.8|979.6|980|979.6|978.8|978.6|24814
1630497300000|2021-09-01 11:55:00|979.6|979.4|979|978.6|979.6|979.4|978|977.6|34967
1630497600000|2021-09-01 12:00:00|978.8|978.8|979.6|979.2|979.8|979.4|978.8|978.6|19420
1630497900000|2021-09-01 12:05:00|979.8|979.4|979.4|979|979.8|979.4|979|978.6|9934
1630498200000|2021-09-01 12:10:00|979.6|979.2|980|979.6|980|979.6|978.8|978.6|16152
1630498500000|2021-09-01 12:15:00|979.6|979.4|976.6|976.2|980|979.6|976.6|976.2|49700
1630498800000|2021-09-01 12:20:00|976.8|976.4|978.2|978|978.6|978.2|976.6|976.2|44080
1630499100000|2021-09-01 12:25:00|978|977.8|977.2|976.8|978|977.8|977.2|976.8|17493
1630499400000|2021-09-01 12:30:00|977|977|975.8|975.4|977|977|975.4|975.2|34769
1630499700000|2021-09-01 12:35:00|975.6|975.6|975.4|975.2|976.2|976|975.4|975.2|40319
1630500000000|2021-09-01 12:40:00|975.6|975.4|975.4|975|975.6|975.4|974.6|974.4|26476
1630500300000|2021-09-01 12:45:00|975.2|974.8|973.6|973.2|975.2|974.8|973.4|973|61863
1630500600000|2021-09-01 12:50:00|973.4|973|972.6|972.2|973.4|973|972.2|972|47416
1630500900000|2021-09-01 12:55:00|972.4|972|971|970.6|972.4|972.2|970.8|970.4|81697
1630501200000|2021-09-01 13:00:00|970.8|970.4|970.6|970.4|970.8|970.6|970|969.8|76221
1630501500000|2021-09-01 13:05:00|970.8|970.6|970.6|970.2|971.4|971|969.8|969.6|89214
1630501800000|2021-09-01 13:10:00|970.4|970|971.8|971.4|972|971.8|970.4|970|48133
1630502100000|2021-09-01 13:15:00|971.6|971.2|971.8|971.4|971.8|971.6|971.2|971|33240
1630502400000|2021-09-01 13:20:00|971.6|971.2|970.8|970.4|971.8|971.2|969.8|969.6|127335
1630502700000|2021-09-01 13:25:00|970.6|970.2|971|970.6|971.4|971|970.4|970|41808
1630503000000|2021-09-01 13:30:00|970.8|970.4|971.4|971.2|971.8|971.4|969.6|969.4|304977
1630503300000|2021-09-01 13:35:00|971.6|971|971.6|971.2|972|971.8|969.8|969.6|201154
1630503600000|2021-09-01 13:40:00|971.4|971|971.2|970.8|971.4|971|969.8|969.6|145325
1630503900000|2021-09-01 13:45:00|971|970.6|971|970.6|971.2|970.8|969.8|969.6|99711
1630504200000|2021-09-01 13:50:00|970.8|970.4|969.4|969.2|971.4|971|968.8|968.6|167166
1630504500000|2021-09-01 13:55:00|969.6|969.4|971.2|970.8|971.4|970.8|968.8|968.6|64577
1630504800000|2021-09-01 14:00:00|971.4|971|974.2|973.8|974.4|974.2|971.2|970.8|103458
1630505100000|2021-09-01 14:05:00|974|974|972.8|972.4|974.2|974|972.8|972.4|96462
1630505400000|2021-09-01 14:10:00|972.6|972.2|971.4|971|972.8|972.2|970.6|970.4|64457
1630505700000|2021-09-01 14:15:00|971.6|971.2|972|971.6|973|972.6|971.2|970.8|69753
1630506000000|2021-09-01 14:20:00|971.8|971.4|973.4|973|973.8|973.6|971.6|971.4|60547
1630506300000|2021-09-01 14:25:00|973.2|972.8|974.2|973.8|974.2|974|972.2|972|56599
1630506600000|2021-09-01 14:30:00|974.4|974|974.2|974|975.6|975.2|974|973.6|71038
1630506900000|2021-09-01 14:35:00|974.4|973.8|974.2|973.8|974.4|974|973.2|973|63529
1630507200000|2021-09-01 14:40:00|974|974|975.6|975.2|975.6|975.2|973.4|973.2|125781
1630507500000|2021-09-01 14:45:00|975.4|975.4|975.2|974.8|975.6|975.4|974.8|974.6|89674
1630507800000|2021-09-01 14:50:00|975|974.6|975.2|974.8|975.2|974.8|973.2|972.8|123175
1630508100000|2021-09-01 14:55:00|975|974.6|975.2|974.8|975.6|975.4|974.6|974.2|103641
1630508400000|2021-09-01 15:00:00|975|974.6|973.8|973.4|975.2|975|973.6|973.4|63975
1630508700000|2021-09-01 15:05:00|973.6|973.6|973.4|973|974|973.8|973|972.8|57671
1630509000000|2021-09-01 15:10:00|973.2|972.8|972.2|971.8|973.2|972.8|971.8|971.4|85089
1630509300000|2021-09-01 15:15:00|972.4|972|974.8|974.4|975.4|975.2|972.2|972|109777
1630566000000|2021-09-02 07:00:00|979|972|972.8|972|979|973.6|970.6|970|120122
1630566300000|2021-09-02 07:05:00|972.6|972.2|971.6|971|974.6|973.8|971.4|971|85001
1630566600000|2021-09-02 07:10:00|971.8|971.2|971.6|971.2|973.4|973|971|970.6|69869
1630566900000|2021-09-02 07:15:00|971.4|971|970.8|970.4|971.6|971.2|969.4|969.2|34041
1630567200000|2021-09-02 07:20:00|971|970.6|971.6|971.2|973.4|973.2|971|970.4|186122
1630567500000|2021-09-02 07:25:00|971.8|971.4|971.8|971.4|972.2|972|971.2|970.8|29244
1630567800000|2021-09-02 07:30:00|971.6|971.2|972.8|972.4|973|972.8|970.4|970|27317
1630568100000|2021-09-02 07:35:00|972.6|972.2|971.8|971.4|973|972.8|971.6|971.2|42679
1630568400000|2021-09-02 07:40:00|972|971.6|973|972.8|973.6|973.4|972|971.4|30648
1630568700000|2021-09-02 07:45:00|972.8|972.6|973.8|973.6|974|973.6|971.8|971.6|27748
1630569000000|2021-09-02 07:50:00|974|973.4|976|975.8|976.4|976|974|973.4|78291
1630569300000|2021-09-02 07:55:00|976.2|975.6|975|974.6|976.2|975.8|974.8|974.6|37505
1630569600000|2021-09-02 08:00:00|975.2|974.8|974.4|974|976|975.6|974.2|973.8|38968
1630569900000|2021-09-02 08:05:00|974.6|974.2|974.6|974.4|975.2|975|973.8|973.6|24522
1630570200000|2021-09-02 08:10:00|974.4|974.2|974.8|974.4|975.4|975|974.4|974|16331
1630570500000|2021-09-02 08:15:00|975|974.6|973.8|973.4|975.2|974.8|973.4|973|29324
1630570800000|2021-09-02 08:20:00|974|973.6|972.2|971.8|974.4|974.2|972|971.8|113214
1630571100000|2021-09-02 08:25:00|972.4|972|971.8|971.6|972.8|972.6|971.4|971.2|75687
1630571400000|2021-09-02 08:30:00|972|971.8|971.8|971.6|973.2|973|971.8|971.6|21001
1630571700000|2021-09-02 08:35:00|972|971.8|972.4|972|972.6|972.4|971.6|971.2|24323
1630572000000|2021-09-02 08:40:00|972.6|972.2|972|971.6|973.2|972.8|971.6|971.4|12701
1630572300000|2021-09-02 08:45:00|972.2|971.8|972.2|971.8|972.6|972.2|971.8|971.6|14992
1630572600000|2021-09-02 08:50:00|972.4|972|971.6|971.2|972.6|972.2|971.6|971.2|14543
1630572900000|2021-09-02 08:55:00|971.8|971.4|972.2|971.8|972.4|972|971.2|971|19904
1630573200000|2021-09-02 09:00:00|972|972|971.2|970.8|972.2|972|971|970.6|24071
1630573500000|2021-09-02 09:05:00|971|970.6|970.2|970|971.6|971.2|970|969.6|86932
1630573800000|2021-09-02 09:10:00|970.4|969.8|970.6|970.2|970.8|970.6|970|969.6|23185
1630574100000|2021-09-02 09:15:00|970.8|970.4|969.8|969.4|971|970.6|969.6|969.2|68440
1630574400000|2021-09-02 09:20:00|969.6|969.6|970.2|969.8|970.8|970.4|969.4|969.2|46811
1630574700000|2021-09-02 09:25:00|970|969.6|970.6|970.2|971|970.8|969.8|969.6|33711
1630575000000|2021-09-02 09:30:00|970.8|970.4|970.6|970.2|971.2|970.8|970|969.8|43563
1630575300000|2021-09-02 09:35:00|970.8|970.4|970.2|970|971|970.6|969.8|969.6|36874
1630575600000|2021-09-02 09:40:00|970.4|970.2|970|969.6|970.8|970.4|969.8|969.6|28012
1630575900000|2021-09-02 09:45:00|969.8|969.8|970.6|970.4|970.6|970.4|969.6|969.2|46341
1630576200000|2021-09-02 09:50:00|970.4|970.2|970|969.6|970.4|970.2|969.6|969.4|24979
1630576500000|2021-09-02 09:55:00|969.8|969.4|970|969.8|970.4|970.2|969.6|969.4|32277
1630576800000|2021-09-02 10:00:00|970.2|970|970.2|970|971|970.6|970.2|970|18572
1630577100000|2021-09-02 10:05:00|970.4|970.2|970.6|970.2|970.8|970.4|970.4|970|3783
1630577400000|2021-09-02 10:10:00|970.8|970.4|970.2|969.8|971|970.6|970|969.8|37073
1630577700000|2021-09-02 10:15:00|970|970|970|969.8|970.6|970.2|970|969.6|26800
1630578000000|2021-09-02 10:20:00|969.8|969.6|970.8|970.4|970.8|970.6|969.8|969.6|5796
1630578300000|2021-09-02 10:25:00|971|970.6|970.2|970|971|970.8|970.2|970|39127
1630578600000|2021-09-02 10:30:00|970.4|970.2|970|969.8|970.4|970.2|970|969.8|20442
1630578900000|2021-09-02 10:35:00|969.8|969.6|970.4|970|970.4|970|969.8|969.6|28670
1630579200000|2021-09-02 10:40:00|970.2|969.8|970.4|970|970.6|970.4|970.2|969.8|12091
1630579500000|2021-09-02 10:45:00|970.2|969.8|970.8|970.4|971|970.6|970|969.8|29223
1630579800000|2021-09-02 10:50:00|971|970.6|971|970.6|971.6|971.2|970.8|970.4|34542
1630580100000|2021-09-02 10:55:00|971.2|970.8|970.6|970.4|971.2|971|970.6|970.4|22727
1630580400000|2021-09-02 11:00:00|970.8|970.2|971|970.6|971|970.6|970.4|970.2|11763
1630580700000|2021-09-02 11:05:00|971.2|970.8|971|970.6|971.4|971|970.6|970.4|12728
1630581000000|2021-09-02 11:10:00|971.2|970.8|970.8|970.4|971.2|970.8|970.6|970.4|8413
1630581300000|2021-09-02 11:15:00|971|970.6|972|971.8|972.4|972|971|970.4|30499
1630581600000|2021-09-02 11:20:00|972.2|971.6|971|970.8|972.2|972|971|970.8|22003
1630581900000|2021-09-02 11:25:00|970.8|970.6|971|970.6|971|970.6|970.8|970.6|6135
1630582200000|2021-09-02 11:30:00|971.2|970.8|971.2|971|971.2|971|970.8|970.6|25114
1630582500000|2021-09-02 11:35:00|971|970.8|971.2|970.8|971.6|971.2|971|970.6|17685
1630582800000|2021-09-02 11:40:00|971.4|971|970.2|970|971.4|971|970|969.8|64473
1630583100000|2021-09-02 11:45:00|970.4|970.2|970.6|970.2|971.2|971|970.4|970|24981
1630583400000|2021-09-02 11:50:00|970.8|970.4|970.2|969.8|970.8|970.4|970|969.8|16134
1630583700000|2021-09-02 11:55:00|970.4|970|970.8|970.4|970.8|970.4|970.2|970|13380
1630584000000|2021-09-02 12:00:00|971|970.6|971.4|971.2|971.4|971.2|970.6|970.4|29684
1630584300000|2021-09-02 12:05:00|971.6|971.4|971|970.8|971.8|971.6|971|970.8|25341
1630584600000|2021-09-02 12:10:00|971.2|971|971.2|971|971.4|971.2|971|971|3908
1630584900000|2021-09-02 12:15:00|971.4|970.8|971.4|971|971.4|971.2|971|970.8|7783
1630585200000|2021-09-02 12:20:00|971.2|971.2|971|970.6|971.4|971.2|970.8|970.4|13948
1630585500000|2021-09-02 12:25:00|971.2|970.8|971.4|971|972|971.4|971.2|970.8|25270
1630585800000|2021-09-02 12:30:00|971.2|971.2|971.4|971|971.4|971.2|971|970.6|11934
1630586100000|2021-09-02 12:35:00|971.6|971.2|971.6|971.2|971.8|971.4|971.4|971|13544
1630586400000|2021-09-02 12:40:00|971.8|971.4|972|971.8|972.8|972.6|971.8|971.2|25991
1630586700000|2021-09-02 12:45:00|972.2|972|972.4|972.2|972.8|972.4|972|971.8|7447
1630587000000|2021-09-02 12:50:00|972.6|972.4|972.8|972.4|973|972.6|972.4|972.2|14757
1630587300000|2021-09-02 12:55:00|972.6|972.2|972.6|972.4|973|972.8|972.6|972.2|15981
1630587600000|2021-09-02 13:00:00|972.8|972.6|972.6|972.2|972.8|972.6|972.4|972.2|6955
1630587900000|2021-09-02 13:05:00|972.4|972|971.8|971.6|972.6|972.2|971.4|971.2|67070
1630588200000|2021-09-02 13:10:00|971.6|971.4|971.6|971.2|971.8|971.4|971|970.8|20174
1630588500000|2021-09-02 13:15:00|971.4|971|970.6|970.2|971.4|971|970.4|970.2|13825
1630588800000|2021-09-02 13:20:00|970.4|970|970.4|970|970.6|970.4|970.2|970|17561
1630589100000|2021-09-02 13:25:00|970.2|969.8|970.6|970.4|971|970.8|970|969.6|15429
1630589400000|2021-09-02 13:30:00|970.4|970.2|971|970.8|971.6|971.2|970.2|970|45721
1630589700000|2021-09-02 13:35:00|970.8|970.6|970.2|970|970.8|970.6|969.6|969.4|88418
1630590000000|2021-09-02 13:40:00|970.4|970.2|970|969.8|970.8|970.6|969.8|969.6|63730
1630590300000|2021-09-02 13:45:00|970.2|970|969.8|969.6|970.8|970.4|969.4|969.2|108486
1630590600000|2021-09-02 13:50:00|969.6|969.4|970|969.6|970.2|970|968.8|968.4|264553
1630590900000|2021-09-02 13:55:00|970.2|969.8|970.6|970.2|970.8|970.4|969.8|969.6|41109
1630591200000|2021-09-02 14:00:00|970.4|970.4|970.8|970.4|971|970.8|970.2|970|37819
1630591500000|2021-09-02 14:05:00|970.6|970.6|971|970.6|972.2|971.8|970.6|970.6|98515
1630591800000|2021-09-02 14:10:00|970.8|970.8|969.6|969.4|970.8|970.8|969.6|969.4|78981
1630592100000|2021-09-02 14:15:00|969.8|969.6|970.8|970.4|971|970.6|969.8|969.6|107324
1630592400000|2021-09-02 14:20:00|971|970.6|972|971.8|972|971.8|970.2|970|21904
1630592700000|2021-09-02 14:25:00|971.8|971.6|971.4|971.2|971.8|971.6|971.4|971|66360
1630593000000|2021-09-02 14:30:00|971.6|971.4|973.4|973|973.6|973.4|971.6|971.4|87799
1630593300000|2021-09-02 14:35:00|973.6|973.2|973.6|973.4|974|973.8|973.4|973|69278
1630593600000|2021-09-02 14:40:00|973.4|973.2|973.2|972.8|973.6|973.4|972.6|972.4|46486
1630593900000|2021-09-02 14:45:00|973|972.6|973|972.8|973|972.8|972.6|972.2|18638
1630594200000|2021-09-02 14:50:00|972.8|972.6|973.2|973|973.6|973.4|972.8|972.6|81325
1630594500000|2021-09-02 14:55:00|973.4|973.2|974|973.8|974.2|974|973.4|973.2|167364
1630594800000|2021-09-02 15:00:00|974.2|974|975.4|975|975.4|975.2|974|973.8|134365
1630595100000|2021-09-02 15:05:00|975.6|975.2|975.2|974.8|976.6|976.2|975|974.8|60741
1630595400000|2021-09-02 15:10:00|975|974.6|974.2|974|976|975.6|974|973.8|106550
1630595700000|2021-09-02 15:15:00|974.4|974.2|973.4|973|975|974.8|973.4|973|87119
1630652400000|2021-09-03 07:00:00|972.8|970|971|970.4|974|972.6|969.6|969|89701
1630652700000|2021-09-03 07:05:00|970.8|970.2|969|968.8|971|970.4|968.6|968.2|130723
1630653000000|2021-09-03 07:10:00|969.2|969|970.2|969.8|970.8|970.4|969.2|968.8|65685
1630653300000|2021-09-03 07:15:00|970.4|970|970.4|969.8|971.2|970.8|969.8|969.6|37963
1630653600000|2021-09-03 07:20:00|970.2|969.6|971.2|971|971.6|971.2|969.8|969.6|37888
1630653900000|2021-09-03 07:25:00|971.4|971.2|970.6|970.4|971.8|971.4|970.4|970.2|32035
1630654200000|2021-09-03 07:30:00|970.8|970.2|971.2|970.8|973|972.6|969.8|969.6|99416
1630654500000|2021-09-03 07:35:00|971|970.6|971.2|970.8|971.6|971.4|970.4|970.2|42426
1630654800000|2021-09-03 07:40:00|971.4|971|972|971.8|972.2|971.8|971.2|971|26461
1630655100000|2021-09-03 07:45:00|972.2|972|971.6|971.2|972.4|972.2|971.2|971|81783
1630655400000|2021-09-03 07:50:00|971.8|971.4|972.2|971.8|972.4|972|971|970.4|27970
1630655700000|2021-09-03 07:55:00|972.4|972|973.4|973|973.4|973.2|972|971.8|22009
1630656000000|2021-09-03 08:00:00|973.2|972.8|971.4|971|973.2|972.8|971.4|971|82885
1630656300000|2021-09-03 08:05:00|971.6|971.2|971.4|971|972.4|972|971|970.6|37992
1630656600000|2021-09-03 08:10:00|971.6|971.2|971.4|971|972.2|971.8|971.2|970.8|24773
1630656900000|2021-09-03 08:15:00|971.2|970.8|971.8|971.6|972|971.6|971.2|970.8|25423
1630657200000|2021-09-03 08:20:00|972|971.4|971.6|971.4|972|971.6|971.2|971|11716
1630657500000|2021-09-03 08:25:00|971.8|971.6|972.2|971.8|972.4|972.2|971.8|971.4|18206
1630657800000|2021-09-03 08:30:00|972.4|972|972|971.6|972.4|972|971.2|970.8|34345
1630658100000|2021-09-03 08:35:00|971.8|971.4|972.4|972.2|972.4|972.2|971.6|971.4|20522
1630658400000|2021-09-03 08:40:00|972.6|972.4|972|971.8|972.6|972.4|971.8|971.6|11044
1630658700000|2021-09-03 08:45:00|972.2|972|971.6|971.4|972.2|972|971|970.8|20293
1630659000000|2021-09-03 08:50:00|971.8|971.6|970.6|970.2|971.8|971.6|970.2|969.8|22367
1630659300000|2021-09-03 08:55:00|970.8|970.4|972.4|972|972.6|972.2|970.8|970.4|27924
1630659600000|2021-09-03 09:00:00|972.2|971.8|972.6|972.2|972.6|972.4|971.8|971.4|67416
1630659900000|2021-09-03 09:05:00|972.4|972|972.6|972.2|973|972.8|972|971.8|29621
1630660200000|2021-09-03 09:10:00|972.4|972|972.4|972|972.8|972.4|972|971.8|43103
1630660500000|2021-09-03 09:15:00|972.2|972.2|972.4|972.2|972.6|972.4|972.2|971.8|30325
1630660800000|2021-09-03 09:20:00|972.6|972|972.8|972.4|973|972.6|972.2|972|27488
1630661100000|2021-09-03 09:25:00|972.6|972.2|972.4|972|972.6|972.2|972|971.8|18172
1630661400000|2021-09-03 09:30:00|972.6|972.2|972.6|972.2|972.6|972.4|972|971.8|21717
1630661700000|2021-09-03 09:35:00|972.8|972.4|973|972.6|973.4|973.2|972.8|972.2|22371
1630662000000|2021-09-03 09:40:00|973.2|972.8|972.4|972.2|973.6|973.4|972.4|972.2|60953
1630662300000|2021-09-03 09:45:00|972.2|972|972.4|972|972.6|972.4|972|971.8|13655
1630662600000|2021-09-03 09:50:00|972.2|972.2|972.4|972.2|972.4|972.2|972.2|972.2|5311
1630662900000|2021-09-03 09:55:00|972.6|972.4|972.2|972|972.6|972.4|971.6|971.4|35908
1630663200000|2021-09-03 10:00:00|972.4|971.8|973|972.6|973|972.8|972.4|971.8|9416
1630663500000|2021-09-03 10:05:00|972.8|972.4|972.6|972.4|973|972.4|972.2|972|10774
1630663800000|2021-09-03 10:10:00|972.8|972.6|972.6|972.4|972.8|972.6|972.4|972.2|12709
1630664100000|2021-09-03 10:15:00|972.4|972.2|973|972.6|973.2|973|972.4|972.2|6726
1630664400000|2021-09-03 10:20:00|973.2|972.8|973.4|973.2|973.4|973.2|973.2|972.6|4191
1630664700000|2021-09-03 10:25:00|973.6|973.4|972.8|972.4|974|973.6|972.6|972.4|16100
1630665000000|2021-09-03 10:30:00|972.6|972.6|973|972.6|973.2|973|972.4|972|21715
1630665300000|2021-09-03 10:35:00|973.2|972.8|973.2|972.8|973.4|973.2|973|972.6|11528
1630665600000|2021-09-03 10:40:00|973|972.6|972.8|972.4|973|972.8|972.6|972.4|3731
1630665900000|2021-09-03 10:45:00|972.6|972.2|972.6|972.2|972.6|972.4|972.2|971.8|15588
1630666200000|2021-09-03 10:50:00|972.4|972.4|972.4|972.2|972.6|972.4|972.4|972.2|1632
1630666500000|2021-09-03 10:55:00|972.6|972.4|972.8|972.4|972.8|972.6|972.4|972.2|9581
1630666800000|2021-09-03 11:00:00|972.6|972.2|972.8|972.6|973|972.8|972.4|972.2|17911
1630667100000|2021-09-03 11:05:00|973|972.8|974.4|974|975.8|975.6|973|972.8|205532
1630667400000|2021-09-03 11:10:00|974.2|974.2|975.2|974.8|975.2|974.8|974|973.8|44491
1630667700000|2021-09-03 11:15:00|975|974.6|974.2|974|975.2|974.6|974.2|974|9312
1630668000000|2021-09-03 11:20:00|974.4|974.2|974.4|974.2|974.8|974.6|974.4|974.2|16948
1630668300000|2021-09-03 11:25:00|974.6|974.4|974.4|974.2|974.6|974.4|974.2|974|11127
1630668600000|2021-09-03 11:30:00|974.2|974|974|973.8|974.4|974.2|973.8|973.6|12282
1630668900000|2021-09-03 11:35:00|974.2|974|974.4|974.2|974.8|974.6|974|973.8|34527
1630669200000|2021-09-03 11:40:00|974.2|974|974.4|974.2|974.4|974.2|974.2|974|10350
1630669500000|2021-09-03 11:45:00|974.6|974.4|974.6|974.2|975.4|975|974.4|974.2|13629
1630669800000|2021-09-03 11:50:00|974.4|974.4|974.2|974|974.8|974.4|974.2|974|2102
1630670100000|2021-09-03 11:55:00|974.4|974.2|974.4|974|974.8|974.6|974.2|974|6502
1630670400000|2021-09-03 12:00:00|974.2|973.8|974.2|973.8|974.2|973.8|973.8|973.6|14177
1630670700000|2021-09-03 12:05:00|974|974|974.2|974|974.2|974|974|973.8|15307
1630671000000|2021-09-03 12:10:00|974|973.8|974.6|974.2|974.6|974.4|974|973.8|35219
1630671300000|2021-09-03 12:15:00|974.4|973.8|974.4|974.2|974.6|974.2|973.8|973.6|38818
1630671600000|2021-09-03 12:20:00|974.2|974|975|974.8|975.6|975.2|974.2|974|136444
1630671900000|2021-09-03 12:25:00|975.2|975|975.8|975.4|976|975.8|975.2|974.8|40610
1630672200000|2021-09-03 12:30:00|975.6|975.2|973.8|973.2|975.6|975.4|968.8|968.4|588441
1630672500000|2021-09-03 12:35:00|973.6|973.4|975.2|975|975.4|975|973.4|973.2|85091
1630672800000|2021-09-03 12:40:00|975.4|974.8|976|975.6|976|975.8|974.8|974.4|42342
1630673100000|2021-09-03 12:45:00|976.2|975.8|974.8|974.4|976.4|976|974.6|974.2|80449
1630673400000|2021-09-03 12:50:00|974.6|974.6|975.6|975.2|975.8|975.6|974.6|974.4|24576
1630673700000|2021-09-03 12:55:00|975.8|975.4|976.8|976.4|977|976.8|975.4|975|20388
1630674000000|2021-09-03 13:00:00|977|976.6|977.2|977|977.4|977.2|976.8|976.4|30825
1630674300000|2021-09-03 13:05:00|977.4|977.2|976.4|976|977.8|977.6|976.4|976|30431
1630674600000|2021-09-03 13:10:00|976.2|975.8|975.8|975.4|976.6|976.4|975.4|975|67783
1630674900000|2021-09-03 13:15:00|975.6|975.2|975.4|975|976.6|976.2|975.4|975|94450
1630675200000|2021-09-03 13:20:00|975.2|974.8|972.8|972.6|975.4|975|971.8|971.4|121952
1630675500000|2021-09-03 13:25:00|972.6|972.4|967.8|967.6|972.8|972.6|967.6|967.2|123834
1630675800000|2021-09-03 13:30:00|968|967.8|969.8|969.4|970.8|970.4|967.6|967.2|252935
1630676100000|2021-09-03 13:35:00|969.6|969.2|967.4|967.2|969.8|969.2|967.4|967.2|117828
1630676400000|2021-09-03 13:40:00|967.6|967.4|967.6|967.4|969|968.8|967.4|967.2|91118
1630676700000|2021-09-03 13:45:00|967.4|967.2|969.4|969|969.6|969.2|966.4|966.2|135227
1630677000000|2021-09-03 13:50:00|969.2|968.8|967|966.6|969.2|968.8|966.4|966.2|102823
1630677300000|2021-09-03 13:55:00|967.2|966.8|967.2|966.8|967.6|967.4|966.8|966.6|71692
1630677600000|2021-09-03 14:00:00|967|966.6|967.8|967.4|968|967.8|965.2|965|192922
1630677900000|2021-09-03 14:05:00|967.6|967.6|967.4|967|967.8|967.6|966.8|966.4|85342
1630678200000|2021-09-03 14:10:00|967.6|967.2|970|969.8|970|969.8|967.4|967.2|96348
1630678500000|2021-09-03 14:15:00|969.8|969.6|970.4|970|971|970.6|969.4|969.2|110473
1630678800000|2021-09-03 14:20:00|970.6|970.2|968.6|968.2|970.6|970.4|968.4|968.2|58606
1630679100000|2021-09-03 14:25:00|968.8|968.4|968.4|968|968.8|968.6|967.4|967|82932
1630679400000|2021-09-03 14:30:00|968.2|967.8|967.4|967|968.4|967.8|966.6|966.2|71430
1630679700000|2021-09-03 14:35:00|967.2|966.8|965.6|965.2|967.6|967.4|965.2|965|167860
1630680000000|2021-09-03 14:40:00|965.4|965.4|965.4|965|966|965.8|964.4|964.2|119027
1630680300000|2021-09-03 14:45:00|965.2|964.8|965.4|965|965.8|965.4|964.6|964.4|79594
1630680600000|2021-09-03 14:50:00|965.2|964.8|966|965.6|966|965.6|964.4|964|169127
1630680900000|2021-09-03 14:55:00|965.8|965.4|966.8|966.6|967.2|966.8|965.4|965|88059
1630681200000|2021-09-03 15:00:00|967|966.8|966.6|966.2|967.2|967|966.4|966|54616
1630681500000|2021-09-03 15:05:00|966.8|966.4|966.4|966|966.8|966.4|965.4|965|69779
1630681800000|2021-09-03 15:10:00|966.2|965.8|967|966.6|967.6|967.2|965.6|965.4|350603
1630682100000|2021-09-03 15:15:00|966.8|966.8|966.8|966.6|967.8|967.4|966.8|966.4|57827
1630911600000|2021-09-06 07:00:00|974.8|967.8|971.6|971|975|972|969.6|967.8|150263
1630911900000|2021-09-06 07:05:00|971.8|971.2|974.2|973.6|974.2|973.6|971.8|971.2|49213
1630912200000|2021-09-06 07:10:00|974|973.8|976.2|975.8|977|976.6|973.4|973|116983
1630912500000|2021-09-06 07:15:00|976.4|976|977.8|977.2|978.6|978.2|976.4|975.8|54395
1630912800000|2021-09-06 07:20:00|978|977.4|977.8|977.2|979.6|979.2|977.8|977.2|112746
1630913100000|2021-09-06 07:25:00|977.6|977.4|978|977.8|978.6|978.4|976.4|976|124584
1630913400000|2021-09-06 07:30:00|978.2|978|980.4|980|981.2|981|977.8|977.4|177328
1630913700000|2021-09-06 07:35:00|980.6|980.2|981|980.8|982|981.8|980.4|980|50168
1630914000000|2021-09-06 07:40:00|981.2|981|981.2|981|982|981.6|980.4|980.2|168211
1630914300000|2021-09-06 07:45:00|981|980.8|981.2|981|982.6|982.2|980.2|980|168147
1630914600000|2021-09-06 07:50:00|981|980.8|981.2|980.8|982.4|982|980.4|980|55893
1630914900000|2021-09-06 07:55:00|981|980.6|980.4|980|981.4|981|979.8|979.6|30754
1630915200000|2021-09-06 08:00:00|980.6|979.8|979.6|979.2|980.8|980.4|979.6|979.2|39142
1630915500000|2021-09-06 08:05:00|979.8|979.4|978.6|978.4|979.8|979.4|978.6|978.2|28176
1630915800000|2021-09-06 08:10:00|978.8|978.2|980.2|980|980.4|980|978.4|978.2|38414
1630916100000|2021-09-06 08:15:00|980.4|980.2|978.4|977.8|980.6|980.4|978.2|977.6|32855
1630916400000|2021-09-06 08:20:00|978.2|978|978|977.6|979|978.6|978|977.6|24682
1630916700000|2021-09-06 08:25:00|977.8|977.4|978|977.6|978.2|977.8|976.6|976.4|60764
1630917000000|2021-09-06 08:30:00|977.8|977.4|976.8|976.4|977.8|977.4|975.6|975.4|124508
1630917300000|2021-09-06 08:35:00|976.6|976.2|976|975.6|976.8|976.6|975.6|975.4|16324
1630917600000|2021-09-06 08:40:00|976.2|975.8|976.2|975.8|976.4|976|975.4|975|45557
1630917900000|2021-09-06 08:45:00|976.4|976|976|975.6|976.8|976.4|975|974.8|81773
1630918200000|2021-09-06 08:50:00|975.8|975.4|975|974.6|976.4|976.2|974.2|973.8|30150
1630918500000|2021-09-06 08:55:00|975.2|974.4|976|975.6|976.8|976.4|975|974.4|16710
1630918800000|2021-09-06 09:00:00|976.2|975.8|976.8|976.4|977.4|977|976.2|975.6|52415
1630919100000|2021-09-06 09:05:00|976.6|976.6|976.4|976|976.8|976.6|975.4|975|20621
1630919400000|2021-09-06 09:10:00|976.2|975.8|976.4|976|977.6|977.2|976|975.6|117801
1630919700000|2021-09-06 09:15:00|976.6|976.2|977|976.6|977.2|976.8|976.2|976|18149
1630920000000|2021-09-06 09:20:00|977.2|976.8|978.4|978|978.6|978.2|976.8|976.6|34740
1630920300000|2021-09-06 09:25:00|978.6|978.2|978|977.6|978.6|978.2|977.4|977.2|67863
1630920600000|2021-09-06 09:30:00|978.2|977.8|976.8|976.4|978.6|978.2|976.6|976.4|18308
1630920900000|2021-09-06 09:35:00|976.6|976.2|976.2|976|977|976.6|976.2|975.8|22549
1630921200000|2021-09-06 09:40:00|976.4|976.2|976.6|976.2|976.6|976.4|976.2|976|9684
1630921500000|2021-09-06 09:45:00|976.4|976|976.2|976|977|976.6|976.2|976|7938
1630921800000|2021-09-06 09:50:00|976|975.8|976|975.8|976.4|976.2|975.8|975.4|9104
1630922100000|2021-09-06 09:55:00|976.2|975.6|975.6|975.4|976.2|976|975.6|975.4|19302
1630922400000|2021-09-06 10:00:00|975.8|975.6|977.6|977.2|977.6|977.4|975.8|975.6|23913
1630922700000|2021-09-06 10:05:00|977.4|977.4|976.6|976.2|977.6|977.4|975.8|975.4|64076
1630923000000|2021-09-06 10:10:00|976.4|976|977.4|977.2|977.6|977.4|976.4|976|17459
1630923300000|2021-09-06 10:15:00|977.6|977.4|978.2|978|978.2|978|977.6|977.4|5695
1630923600000|2021-09-06 10:20:00|978.4|978.2|978.6|978.4|979|978.8|978.2|978|22930
1630923900000|2021-09-06 10:25:00|978.8|978.6|979.2|978.8|979.4|979.2|978.8|978.6|27095
1630924200000|2021-09-06 10:30:00|979|979|979.2|979|979.2|979|979|979|2981
1630924500000|2021-09-06 10:35:00|979.4|979.2|980|979.8|980|979.8|979.4|979.2|16287
1630924800000|2021-09-06 10:40:00|980.2|980|979.4|979.2|980.4|980.2|979.4|979.2|45558
1630925100000|2021-09-06 10:45:00|979.2|979|979.4|979|979.4|979.2|978.8|978.6|6327
1630925400000|2021-09-06 10:50:00|979.6|979.2|978.8|978.6|979.6|979.4|978.8|978.6|20071
1630925700000|2021-09-06 10:55:00|978.6|978.4|977.4|977|978.6|978.6|977.4|977|6296
1630926000000|2021-09-06 11:00:00|977.2|976.8|977|976.8|977.4|977.2|976.4|976.2|12255
1630926300000|2021-09-06 11:05:00|977.2|977|976|975.8|977.4|977|975.8|975.6|10792
1630926600000|2021-09-06 11:10:00|975.8|975.6|976|975.8|976.4|976|975.6|975.4|19796
1630926900000|2021-09-06 11:15:00|976.2|976|977|976.6|977|976.6|976.2|976|1563
1630927200000|2021-09-06 11:20:00|976.8|976.8|977.2|976.8|977.2|977|976.6|976.4|6612
1630927500000|2021-09-06 11:25:00|977.4|977|978|977.6|978|977.6|977|976.8|14288
1630927800000|2021-09-06 11:30:00|978.2|977.8|978|977.8|978.4|978.2|978|977.8|20124
1630928100000|2021-09-06 11:35:00|977.8|977.6|977.6|977.2|978|977.8|977.4|977|13395
1630928400000|2021-09-06 11:40:00|977.4|977.4|976.8|976.4|977.8|977.4|976.8|976.4|14652
1630928700000|2021-09-06 11:45:00|977|976.6|976.8|976.4|977.4|977|976.6|976.2|12751
1630929000000|2021-09-06 11:50:00|977|976.6|976.4|976|977|976.6|976|975.8|50098
1630929300000|2021-09-06 11:55:00|976.6|976.2|976.4|976|976.6|976.4|976.2|976|6578
1630929600000|2021-09-06 12:00:00|976.6|976.2|977|976.6|977.2|976.8|976.4|976.2|11615
1630929900000|2021-09-06 12:05:00|977.2|976.8|977|976.6|977.2|976.8|976.8|976.6|10338
1630930200000|2021-09-06 12:10:00|977.2|976.8|977.4|977|977.6|977.2|977|976.8|18096
1630930500000|2021-09-06 12:15:00|977.6|977.2|977.6|977.4|978|977.6|977.4|977.2|20055
1630930800000|2021-09-06 12:20:00|977.8|977.6|978|977.6|978.4|978|977.6|977.4|24975
1630931100000|2021-09-06 12:25:00|978.2|977.8|977.8|977.4|978.2|978|977.6|977.4|15498
1630931400000|2021-09-06 12:30:00|978|977.6|978.4|978|978.4|978|977.4|977.2|17503
1630931700000|2021-09-06 12:35:00|978.2|977.8|977.6|977.4|978.2|977.8|977.6|977.4|16988
1630932000000|2021-09-06 12:40:00|977.8|977.2|977.2|976.8|977.8|977.6|977|976.8|15843
1630932300000|2021-09-06 12:45:00|977.4|977|977.6|977.2|977.6|977.4|977.2|976.8|21057
1630932600000|2021-09-06 12:50:00|977.8|977.4|978.4|978|978.4|978.2|977.8|977.4|25893
1630932900000|2021-09-06 12:55:00|978.2|978.2|978.2|977.8|978.6|978.4|977.8|977.6|55762
1630933200000|2021-09-06 13:00:00|978.4|978|978.6|978.4|979|978.8|978.4|978|39754
1630933500000|2021-09-06 13:05:00|978.8|978.2|978.6|978.2|978.8|978.4|978.2|977.8|30421
1630933800000|2021-09-06 13:10:00|978.8|978.4|978.4|978|978.8|978.4|978.4|978|30557
1630934100000|2021-09-06 13:15:00|978.2|977.8|978|977.6|978.2|977.8|977.6|977.4|29185
1630934400000|2021-09-06 13:20:00|978.2|977.8|977.8|977.6|978.2|977.8|977.4|977|51961
1630934700000|2021-09-06 13:25:00|978|977.8|977.8|977.4|978.2|977.8|977.4|977|59201
1630935000000|2021-09-06 13:30:00|978|977.6|978|977.6|978|977.8|977.6|977.2|52580
1630935300000|2021-09-06 13:35:00|977.8|977.8|978|977.8|978|977.8|977.8|977.6|22573
1630935600000|2021-09-06 13:40:00|978.2|978|978.8|978.4|978.8|978.6|978|977.8|36330
1630935900000|2021-09-06 13:45:00|978.6|978.6|980|979.6|980|979.6|978.6|978.6|59370
1630936200000|2021-09-06 13:50:00|980.2|979.8|981|980.6|981|980.6|980.2|979.8|42245
1630936500000|2021-09-06 13:55:00|981.2|980.8|981|980.8|981.8|981.4|980.8|980.4|93235
1630936800000|2021-09-06 14:00:00|981.2|981|980.8|980.6|981.6|981.4|980.8|980.6|34431
1630937100000|2021-09-06 14:05:00|981|980.8|981.4|981|981.4|981.2|981|980.8|33811
1630937400000|2021-09-06 14:10:00|981.2|980.8|981.6|981.2|981.6|981.4|980.6|980.4|43739
1630937700000|2021-09-06 14:15:00|981.4|981.4|981|980.8|981.6|981.4|980.8|980.6|85899
1630938000000|2021-09-06 14:20:00|981.2|981|981.2|981|981.6|981.4|981|981|59449
1630938300000|2021-09-06 14:25:00|981.4|981.2|981.4|981.2|981.6|981.4|981.4|981|48543
1630938600000|2021-09-06 14:30:00|981.2|981|981|980.8|981.2|981.2|980.8|980.6|35910
1630938900000|2021-09-06 14:35:00|980.8|980.6|980.8|980.6|981|980.6|980.8|980.6|3879
1630939200000|2021-09-06 14:40:00|980.6|980.4|980.6|980.4|980.8|980.6|980.6|980.4|36324
1630939500000|2021-09-06 14:45:00|980.4|980.2|980.2|980|980.4|980.4|980.2|980|19219
1630939800000|2021-09-06 14:50:00|980|979.8|980|979.8|980|980|980|979.6|9928
1630940100000|2021-09-06 14:55:00|979.8|979.6|979.6|979.4|980|979.8|979.2|979|34801
1630940400000|2021-09-06 15:00:00|979.8|979.6|980|979.8|980|979.8|979.4|979.2|27013
1630940700000|2021-09-06 15:05:00|979.8|979.6|978.6|978.4|980|979.8|978.4|978|57252
1630941000000|2021-09-06 15:10:00|978.8|978.6|978.6|978.4|978.8|978.6|978.4|978.2|27995
1630941300000|2021-09-06 15:15:00|978.8|978.6|979.2|979|979.6|979.2|978.6|978.4|51189
1630998000000|2021-09-07 07:00:00|980|976.6|978.2|977.6|980|979|976.2|975.2|85685
1630998300000|2021-09-07 07:05:00|978|977.8|978.6|978.2|979.2|978.6|976|975.2|47259
1630998600000|2021-09-07 07:10:00|978.8|978|977|976.4|979.8|979.2|976.8|976.4|29812
1630998900000|2021-09-07 07:15:00|976.8|976.2|976.2|975.8|976.8|976.4|975.6|975|41016
1630999200000|2021-09-07 07:20:00|976|975.6|977.2|976.8|977.8|977.6|975|974.6|53323
1630999500000|2021-09-07 07:25:00|977.4|976.6|978.4|977.8|978.8|978.6|976|975.6|34039
1630999800000|2021-09-07 07:30:00|978.2|978|978|977.6|978.4|978|977.6|977.2|24202
1631000100000|2021-09-07 07:35:00|977.8|977.8|978.2|977.6|978.8|978.6|977.6|977.4|48665
1631000400000|2021-09-07 07:40:00|978|977.8|978.4|978.2|978.6|978.4|977.8|977.4|40335
1631000700000|2021-09-07 07:45:00|978.6|978|979.2|978.8|980|979.8|978.6|978|64811
1631001000000|2021-09-07 07:50:00|979|979|979.4|978.8|980|979.8|978.6|978.4|56944
1631001300000|2021-09-07 07:55:00|979.2|979|980.6|980.4|980.8|980.6|979|979|28283
1631001600000|2021-09-07 08:00:00|980.4|980.2|979.6|979.2|980.6|980.4|979|978.4|50729
1631001900000|2021-09-07 08:05:00|979.4|979|977.8|977.4|979.6|979.2|977.4|977|27327
1631002200000|2021-09-07 08:10:00|978|977.6|979.6|979.2|979.8|979.4|977.8|977.4|39501
1631002500000|2021-09-07 08:15:00|979.8|979.4|980.4|980|980.8|980.6|979.4|979.2|155436
1631002800000|2021-09-07 08:20:00|980.6|980.2|980.8|980.4|981.2|981|980|979.8|45837
1631003100000|2021-09-07 08:25:00|980.6|980.2|980.8|980.4|980.8|980.4|980.4|980.2|13983
1631003400000|2021-09-07 08:30:00|980.6|980.6|980.2|979.8|981.2|981|980.2|979.8|19202
1631003700000|2021-09-07 08:35:00|980.4|980|979.6|979.4|980.8|980.4|979.6|979.2|43685
1631004000000|2021-09-07 08:40:00|979.4|979.2|979.4|979.2|979.6|979.4|979.4|979.2|3179
1631004300000|2021-09-07 08:45:00|979.6|979.4|979|978.8|979.6|979.4|979|978.8|19438
1631004600000|2021-09-07 08:50:00|979.2|979|977.8|977.4|979.4|979.2|977.6|977.2|21349
1631004900000|2021-09-07 08:55:00|978|977.6|979|978.6|979|978.6|978|977.4|22768
1631005200000|2021-09-07 09:00:00|978.8|978.4|979.6|979.2|979.6|979.2|977.6|977.2|31867
1631005500000|2021-09-07 09:05:00|979.4|979|979.4|979|979.6|979.4|978.8|978.2|18186
1631005800000|2021-09-07 09:10:00|979.2|978.8|979.4|979|979.4|979|979|978.8|654
1631006100000|2021-09-07 09:15:00|979.2|979.2|980|979.6|980|979.8|979.2|979|20202
1631006400000|2021-09-07 09:20:00|979.8|979.4|979.6|979.2|980.4|980|978.8|978.4|184693
1631006700000|2021-09-07 09:25:00|979.8|979.4|980.6|980.2|980.6|980.2|979.2|978.8|75703
1631007000000|2021-09-07 09:30:00|980.4|980|979.4|979|980.6|980.2|979.2|979|9445
1631007300000|2021-09-07 09:35:00|979.2|979.2|978.8|978.4|979.4|979.2|977.8|977.4|36902
1631007600000|2021-09-07 09:40:00|979|978.6|977.8|977.4|979|978.8|977.8|977.4|11357
1631007900000|2021-09-07 09:45:00|977.6|977.6|977|976.6|978.2|978|977|976.6|42470
1631008200000|2021-09-07 09:50:00|977.2|976.8|978.2|978|978.2|978|977|976.6|27346
1631008500000|2021-09-07 09:55:00|978|977.8|977.6|977.4|978.6|978.4|977.6|977.2|63886
1631008800000|2021-09-07 10:00:00|977.4|977.2|977.4|977|977.8|977.4|976.8|976.4|29087
1631009100000|2021-09-07 10:05:00|977.6|977.2|977.2|976.8|978|977.8|976.8|976.4|75680
1631009400000|2021-09-07 10:10:00|977|976.6|975.8|975.4|977.2|976.6|975.8|975.4|61009
1631009700000|2021-09-07 10:15:00|975.6|975.2|975.6|975.2|976.4|976|974.8|974.6|26828
1631010000000|2021-09-07 10:20:00|975.4|975|976.2|976|976.4|976.2|975.4|975|9610
1631010300000|2021-09-07 10:25:00|976.4|975.8|976.2|975.8|977|976.6|975.6|975.4|33402
1631010600000|2021-09-07 10:30:00|976|975.6|976.2|975.8|976.4|976.2|975.8|975.4|26297
1631010900000|2021-09-07 10:35:00|976.4|976|977|976.6|977|976.8|975.4|975.2|26698
1631011200000|2021-09-07 10:40:00|977.2|976.8|976.4|976|977.2|976.8|976.2|976|10580
1631011500000|2021-09-07 10:45:00|976.6|976.2|976.2|975.8|976.8|976.4|976|975.8|25998
1631011800000|2021-09-07 10:50:00|976|975.6|975.8|975.4|976.2|975.8|975.4|975.2|20692
1631012100000|2021-09-07 10:55:00|975.6|975.2|975.6|975.2|975.8|975.4|975.2|974.8|7186
1631012400000|2021-09-07 11:00:00|975.8|975.4|974.8|974.4|976|975.6|974.8|974.4|16746
1631012700000|2021-09-07 11:05:00|974.6|974.2|975|974.6|975.8|975.6|974.6|974.2|76961
1631013000000|2021-09-07 11:10:00|975.2|974.8|975.2|974.8|975.2|975|974.8|974.6|5406
1631013300000|2021-09-07 11:15:00|975.4|975|975.8|975.4|975.8|975.6|975.4|975|4419
1631013600000|2021-09-07 11:20:00|975.6|975.6|976.6|976.4|976.8|976.6|975.6|975.4|23818
1631013900000|2021-09-07 11:25:00|976.8|976.6|977.2|976.8|977.2|977|976.8|976.6|21843
1631014200000|2021-09-07 11:30:00|977|976.6|976.8|976.4|977.2|976.8|976.4|976|20021
1631014500000|2021-09-07 11:35:00|977|976.6|977.2|976.8|977.2|976.8|976.6|976.4|19888
1631014800000|2021-09-07 11:40:00|977.4|977|977.8|977.6|978|977.6|977.2|976.8|29607
1631015100000|2021-09-07 11:45:00|978|977.8|977.8|977.4|978.8|978.6|977.8|977.4|24049
1631015400000|2021-09-07 11:50:00|977.6|977.6|977.8|977.6|977.8|977.6|977.6|977.2|4782
1631015700000|2021-09-07 11:55:00|978|977.8|977.6|977.4|978.2|978|977.6|977.4|24971
1631016000000|2021-09-07 12:00:00|977.8|977.6|976.6|976.2|978|977.6|976.4|976|28682
1631016300000|2021-09-07 12:05:00|976.4|976|976|975.6|976.6|976.2|976|975.6|7508
1631016600000|2021-09-07 12:10:00|976.2|975.8|976.2|976|976.2|976|976.2|975.8|8269
1631016900000|2021-09-07 12:15:00|976|975.8|976.4|976|976.4|976.2|975.6|975.2|17227
1631017200000|2021-09-07 12:20:00|976.6|976.2|976.8|976.4|976.8|976.4|976|975.8|3844
1631017500000|2021-09-07 12:25:00|976.6|976.6|977.2|977|977.2|977|976.6|976.6|15986
1631017800000|2021-09-07 12:30:00|977.4|977.2|977.4|977|978|977.8|977.2|977|17546
1631018100000|2021-09-07 12:35:00|977.6|977.2|977.8|977.6|977.8|977.6|977.4|977.2|9363
1631018400000|2021-09-07 12:40:00|977.6|977.4|977|976.6|977.8|977.4|977|976.6|33036
1631018700000|2021-09-07 12:45:00|977.2|976.8|977|976.8|977.4|977.2|976.8|976.6|20682
1631019000000|2021-09-07 12:50:00|976.8|976.6|976.4|976.2|976.8|976.6|976.2|975.8|15716
1631019300000|2021-09-07 12:55:00|976.6|976.4|976.4|976.2|977.2|977|976.4|976.2|15643
1631019600000|2021-09-07 13:00:00|976.6|976.4|975.8|975.4|976.6|976.4|975.8|975.4|27022
1631019900000|2021-09-07 13:05:00|975.6|975.6|975.2|974.8|976|975.8|974.4|974.2|180985
1631020200000|2021-09-07 13:10:00|975.4|975|975|974.6|975.6|975.2|975|974.6|13034
1631020500000|2021-09-07 13:15:00|975.2|974.8|975.8|975.4|975.8|975.4|975.2|974.8|18134
1631020800000|2021-09-07 13:20:00|975.6|975.2|974.6|974.2|975.6|975.2|974.6|974.2|18945
1631021100000|2021-09-07 13:25:00|974.4|974.4|974.2|973.8|975|974.6|973.4|973|51675
1631021400000|2021-09-07 13:30:00|974.4|974|974.8|974.4|975.6|975.4|973.2|973|133280
1631021700000|2021-09-07 13:35:00|974.6|974.2|976.6|976.2|977.6|977.4|973.6|973.4|95615
1631022000000|2021-09-07 13:40:00|976.4|976|978|977.6|978|977.6|975.8|975.4|35818
1631022300000|2021-09-07 13:45:00|977.8|977.4|979.6|979.2|980|979.8|977.2|976.8|63458
1631022600000|2021-09-07 13:50:00|979.4|979|980.4|980|981|980.8|978.6|978.2|242980
1631022900000|2021-09-07 13:55:00|980.2|979.8|980|979.6|981.6|981.2|979.6|979.2|166565
1631023200000|2021-09-07 14:00:00|979.8|979.4|981|980.6|981|980.8|979.6|979.2|73359
1631023500000|2021-09-07 14:05:00|980.8|980.4|979.8|979.4|980.8|980.4|979.4|979|61433
1631023800000|2021-09-07 14:10:00|979.6|979.2|979.2|979|980|979.8|978.8|978.4|46916
1631024100000|2021-09-07 14:15:00|979.4|979.2|979.8|979.6|982.4|982.2|979.4|979.2|169079
1631024400000|2021-09-07 14:20:00|979.6|979.4|978.2|977.8|980.2|979.8|977.8|977.4|67807
1631024700000|2021-09-07 14:25:00|978|977.6|979.2|978.8|979.6|979.2|977.8|977.4|54934
1631025000000|2021-09-07 14:30:00|979|978.6|976.2|975.8|979|978.6|976.2|975.8|70530
1631025300000|2021-09-07 14:35:00|976|975.6|976.4|976.2|977|976.6|975.8|975.6|58264
1631025600000|2021-09-07 14:40:00|976.6|976.4|976.2|975.8|976.8|976.4|975.6|975.2|51119
1631025900000|2021-09-07 14:45:00|976.4|976|975.2|974.8|976.4|976.2|975|974.8|67023
1631026200000|2021-09-07 14:50:00|975|974.6|976|975.8|976.4|976.2|974.8|974.6|36973
1631026500000|2021-09-07 14:55:00|976.2|975.6|976.2|976|976.6|976.4|976|975.6|33532
1631026800000|2021-09-07 15:00:00|976|975.8|975.2|975|976.2|976|975.2|975|110946
1631027100000|2021-09-07 15:05:00|975.4|975.2|974.4|974.2|975.4|975.2|974.4|974|50914
1631027400000|2021-09-07 15:10:00|974.6|974.4|974.8|974.4|974.8|974.6|974|973.8|69488
1631027700000|2021-09-07 15:15:00|974.6|974.2|974.4|974.2|975|974.8|974.4|974.2|138484
1631084400000|2021-09-08 07:00:00|975|967.2|969.8|968.8|975|970.8|968.4|967.2|131075
1631084700000|2021-09-08 07:05:00|970|969|968.6|968|970.4|969.6|966.4|966|93895
1631085000000|2021-09-08 07:10:00|968.4|967.8|966|965.4|968.6|968|965.6|965.2|103279
1631085300000|2021-09-08 07:15:00|965.8|965.2|966.6|966.4|966.6|966.4|964.6|964.4|91385
1631085600000|2021-09-08 07:20:00|966.4|966.2|965.8|965.4|966.6|966.2|964.4|964|209063
1631085900000|2021-09-08 07:25:00|965.6|965.2|964.8|964.4|965.6|965.2|963.4|963|68218
1631086200000|2021-09-08 07:30:00|964.6|964.2|962|961.4|964.6|964.2|961.6|961.4|148184
1631086500000|2021-09-08 07:35:00|961.8|961.6|963.4|963|963.6|963.2|960.6|960.2|140033
1631086800000|2021-09-08 07:40:00|963.2|962.8|963.2|962.8|963.4|963|961.8|961.6|63146
1631087100000|2021-09-08 07:45:00|963|963|961.6|961.2|963.2|963|960.2|960|177137
1631087400000|2021-09-08 07:50:00|961.8|961.4|960.8|960.6|961.8|961.6|959.4|959|110496
1631087700000|2021-09-08 07:55:00|961|960.8|961.2|960.8|961.8|961.6|960|959.6|60366
1631088000000|2021-09-08 08:00:00|961|960.6|960.4|959.8|961.2|960.8|959.4|959.2|62792
1631088300000|2021-09-08 08:05:00|960.2|960|957.6|957.2|960.4|960.2|956.6|956.2|177475
1631088600000|2021-09-08 08:10:00|957.4|957|956.2|956|957.4|957|956|955.4|85441
1631088900000|2021-09-08 08:15:00|956.4|955.8|955.8|955.6|957.4|957|955.4|955.2|93502
1631089200000|2021-09-08 08:20:00|955.6|955.4|957.6|957.2|957.8|957.6|955.4|955|56946
1631089500000|2021-09-08 08:25:00|957.4|957.4|958.8|958.4|959.6|959.2|956.2|956|226484
1631089800000|2021-09-08 08:30:00|958.6|958.2|956.8|956.6|958.8|958.2|956.2|956|38834
1631090100000|2021-09-08 08:35:00|956.6|956.4|959.4|959|959.4|959.2|956|955.6|78147
1631090400000|2021-09-08 08:40:00|959.2|959.2|959.6|959.2|959.6|959.4|958|957.6|33721
1631090700000|2021-09-08 08:45:00|959.4|959.4|959|958.6|960.6|960|958.6|958.2|89540
1631091000000|2021-09-08 08:50:00|958.8|958.8|960.2|959.8|960.2|960|958.8|958.6|80739
1631091300000|2021-09-08 08:55:00|960|959.6|957.8|957.6|960|959.6|957.8|957.4|107029
1631091600000|2021-09-08 09:00:00|957.6|957.4|958.4|958|959.4|959|957.6|957.2|47388
1631091900000|2021-09-08 09:05:00|958.6|958.2|960|959.6|960|959.6|958.2|957.8|31315
1631092200000|2021-09-08 09:10:00|959.8|959.4|959.8|959.4|960|959.6|959|958.6|29729
1631092500000|2021-09-08 09:15:00|960|959.6|959|958.6|960|959.6|959|958.6|30217
1631092800000|2021-09-08 09:20:00|958.8|958.4|960.4|960.2|960.6|960.2|958.8|958.4|14183
1631093100000|2021-09-08 09:25:00|960.6|960.4|962.2|962|962.2|962|960.4|960.2|59014
1631093400000|2021-09-08 09:30:00|962.4|962.2|963|962.6|963.6|963.4|962.2|962|27024
1631093700000|2021-09-08 09:35:00|963.2|962.8|962.6|962.4|963.8|963.4|962.6|962.2|26099
1631094000000|2021-09-08 09:40:00|962.8|962.2|962.8|962.6|963.4|963|962.4|962|24367
1631094300000|2021-09-08 09:45:00|963|962.8|963.4|963|963.8|963.4|962.2|961.8|21074
1631094600000|2021-09-08 09:50:00|963.6|963.2|964.8|964.4|965|964.6|963.4|963.2|24324
1631094900000|2021-09-08 09:55:00|964.6|964.6|965.2|964.8|966.4|966|964.6|964.2|37348
1631095200000|2021-09-08 10:00:00|965.4|965|964.6|964.2|966|965.6|963.8|963.6|52590
1631095500000|2021-09-08 10:05:00|964.8|964.4|965|964.6|965.4|965|964.4|964.2|24272
1631095800000|2021-09-08 10:10:00|964.8|964.4|964|963.6|965|964.8|964|963.6|42312
1631096100000|2021-09-08 10:15:00|964.2|963.8|964.8|964.4|965|964.8|964|963.6|14890
1631096400000|2021-09-08 10:20:00|965|964.6|965.2|964.8|966|965.6|964.8|964.4|17709
1631096700000|2021-09-08 10:25:00|965|965|966.4|966|966.6|966.4|965|964.8|12053
1631097000000|2021-09-08 10:30:00|966.6|966.2|966.8|966.4|967.2|967|965.8|965.4|27291
1631097300000|2021-09-08 10:35:00|967|966.6|967.4|967|968|967.6|967|966.6|13207
1631097600000|2021-09-08 10:40:00|967.2|967.2|967|966.6|967.4|967.2|966.8|966.4|31573
1631097900000|2021-09-08 10:45:00|966.8|966.8|968|967.6|968|967.8|966.8|966.6|16608
1631098200000|2021-09-08 10:50:00|968.2|967.8|970|969.6|970|969.8|968.2|967.8|31390
1631098500000|2021-09-08 10:55:00|969.8|969.4|968.8|968.4|970|969.6|968.8|968.4|22672
1631098800000|2021-09-08 11:00:00|969|968.6|969|968.6|969.8|969.6|968.6|968.2|27144
1631099100000|2021-09-08 11:05:00|968.8|968.4|969|968.6|969.2|968.8|968.2|967.8|2685
1631099400000|2021-09-08 11:10:00|969.2|968.8|970.4|970|970.4|970|969.2|968.6|12286
1631099700000|2021-09-08 11:15:00|970.2|969.8|969.8|969.4|970.8|970.4|969.2|969|207304
1631100000000|2021-09-08 11:20:00|970|969.6|970.8|970.4|971|970.6|970|969.4|25735
1631100300000|2021-09-08 11:25:00|970.6|970.6|970.6|970.4|971.2|970.8|970.6|970.4|12261
1631100600000|2021-09-08 11:30:00|970.8|970.2|969.8|969.4|970.8|970.4|969.6|969.4|66114
1631100900000|2021-09-08 11:35:00|970|969.6|971.2|970.8|971.2|971|969.6|969.4|27503
1631101200000|2021-09-08 11:40:00|971|971|970.8|970.4|971.2|971|970.6|970.4|21902
1631101500000|2021-09-08 11:45:00|971|970.6|971.6|971.4|971.6|971.4|971|970.4|15183
1631101800000|2021-09-08 11:50:00|971.4|971.2|972.6|972.4|972.8|972.4|971.4|971.2|41146
1631102100000|2021-09-08 11:55:00|972.4|972.2|972.8|972.4|973|972.6|972|971.8|46534
1631102400000|2021-09-08 12:00:00|973|972.6|972.8|972.4|973.6|973.2|972.6|972.4|21711
1631102700000|2021-09-08 12:05:00|972.6|972.6|971|970.6|973|972.8|970.6|970.4|59318
1631103000000|2021-09-08 12:10:00|971.2|970.8|971|970.6|972|971.8|970.6|970.4|39030
1631103300000|2021-09-08 12:15:00|970.8|970.4|969|968.8|971|970.4|969|968.6|21833
1631103600000|2021-09-08 12:20:00|969.2|969|970.6|970.4|970.8|970.4|968.8|968.6|57705
1631103900000|2021-09-08 12:25:00|970.4|970.2|971|970.8|971|970.8|970.4|970.2|21685
1631104200000|2021-09-08 12:30:00|971.2|971|971|970.6|971.8|971.6|970.2|969.8|51499
1631104500000|2021-09-08 12:35:00|970.8|970.4|972.2|972|972.2|972|970.2|970|42351
1631104800000|2021-09-08 12:40:00|972|971.8|973.6|973.4|973.8|973.6|972|971.8|56977
1631105100000|2021-09-08 12:45:00|973.4|973.2|974.2|974|974.2|974|973.4|973.2|36329
1631105400000|2021-09-08 12:50:00|974|973.8|972.2|972|974.4|974|971.8|971.4|62289
1631105700000|2021-09-08 12:55:00|972.4|972.2|973.4|973.2|973.4|973.2|972.2|971.8|35921
1631106000000|2021-09-08 13:00:00|973.6|973.4|974.6|974.4|974.8|974.6|973.2|973|30973
1631106300000|2021-09-08 13:05:00|974.4|974.2|975.6|975.2|975.8|975.4|974|973.8|108170
1631106600000|2021-09-08 13:10:00|975.4|975.4|974.8|974.4|975.8|975.6|974.4|974.2|21196
1631106900000|2021-09-08 13:15:00|974.6|974.2|974.8|974.4|974.8|974.6|974.4|974|25305
1631107200000|2021-09-08 13:20:00|974.6|974.6|975.4|975.2|975.6|975.4|974.6|974.4|48318
1631107500000|2021-09-08 13:25:00|975.2|975|976.4|976|976.4|976.2|975|974.8|56603
1631107800000|2021-09-08 13:30:00|976.2|975.8|976.4|976|976.4|976.2|974.6|974.2|168717
1631108100000|2021-09-08 13:35:00|976.6|976.2|978.4|978.2|978.6|978.2|976.4|976|131883
1631108400000|2021-09-08 13:40:00|978.6|978.4|980|979.6|980.6|980.2|978.6|978.4|104343
1631108700000|2021-09-08 13:45:00|980.2|979.8|979.6|979.2|981|980.6|979|978.8|76313
1631109000000|2021-09-08 13:50:00|979.4|979|976.6|976.4|980.2|979.8|976.6|976.4|39476
1631109300000|2021-09-08 13:55:00|976.8|976.6|974.8|974.6|977|976.8|974.4|974.2|57051
1631109600000|2021-09-08 14:00:00|975|974.8|975.6|975.2|978|977.6|974.8|974.4|128506
1631109900000|2021-09-08 14:05:00|975.8|975.4|975.2|974.8|975.8|975.4|974|973.8|79765
1631110200000|2021-09-08 14:10:00|975.4|975|974.4|974|975.6|975.2|973.6|973.2|84328
1631110500000|2021-09-08 14:15:00|974.2|974.2|976|975.6|976|975.6|973|972.8|104545
1631110800000|2021-09-08 14:20:00|975.8|975.4|974.8|974.4|976|975.6|974.4|974|99368
1631111100000|2021-09-08 14:25:00|974.6|974.2|972.8|972.4|974.8|974.2|972.4|972|105813
1631111400000|2021-09-08 14:30:00|972.6|972.2|971.6|971.2|972.8|972.6|971.4|971.2|144920
1631111700000|2021-09-08 14:35:00|971.4|971|970.4|970.2|971.6|971|969.2|969|129008
1631112000000|2021-09-08 14:40:00|970.2|970|969.4|969|970.2|970|968.8|968.6|145820
1631112300000|2021-09-08 14:45:00|969.2|968.8|970|969.8|970|969.8|968.4|968.2|125019
1631112600000|2021-09-08 14:50:00|969.8|969.6|967.4|967|970|969.6|967|966.8|184618
1631112900000|2021-09-08 14:55:00|967.2|966.8|966.8|966.4|968.2|968|966.2|966|176068
1631113200000|2021-09-08 15:00:00|966.6|966.6|968.2|968|968.6|968.2|966.6|966.4|171776
1631113500000|2021-09-08 15:05:00|968.4|968.2|966.4|966|968.4|968.2|966.4|966|137312
1631113800000|2021-09-08 15:10:00|966.6|966.2|965.8|965.6|967.2|967|965.8|965.6|296612
1631114100000|2021-09-08 15:15:00|966|965.8|965.2|965|966.4|966.2|965|964.8|234094
1631170800000|2021-09-09 07:00:00|1000|962.2|960.6|960|1000|963.6|960|959.8|112181
1631171100000|2021-09-09 07:05:00|960.4|959.8|957.6|957.2|960.4|959.8|956.4|956|77418
1631171400000|2021-09-09 07:10:00|957.4|957.4|957.6|957|960.2|959.6|956.2|956|102260
1631171700000|2021-09-09 07:15:00|957.8|957.2|959.4|959|961|960.6|957.8|957.2|70871
1631172000000|2021-09-09 07:20:00|959.2|958.8|958.8|958.4|959.6|959.2|957.2|957|51910
1631172300000|2021-09-09 07:25:00|959|958.2|957.2|957|959|958.2|956.4|956|133956
1631172600000|2021-09-09 07:30:00|957.4|957.2|956.2|955.8|957.8|957.2|955.6|955.2|51948
1631172900000|2021-09-09 07:35:00|956.4|956|953.4|953.2|956.6|956.4|953.4|953|142367
1631173200000|2021-09-09 07:40:00|953.6|953.4|951.8|951.4|953.8|953.4|951.2|951|135469
1631173500000|2021-09-09 07:45:00|951.6|951.2|951.8|951.4|953.2|952.8|951|950.6|72963
1631173800000|2021-09-09 07:50:00|952.2|951.6|955.8|955.4|956|955.8|951.4|951|190133
1631174100000|2021-09-09 07:55:00|955.6|955.6|955.8|955.4|956.6|956.2|955.2|954.8|71911
1631174400000|2021-09-09 08:00:00|956|955.6|955|954.6|956.8|956.6|954.8|954.6|44519
1631174700000|2021-09-09 08:05:00|955.2|954.8|955.2|954.8|956.2|956|955|954.6|76586
1631175000000|2021-09-09 08:10:00|955|954.6|955.8|955.4|955.8|955.6|954.2|954|17972
1631175300000|2021-09-09 08:15:00|955.6|955.2|955.8|955.4|956|955.6|954.4|954.2|43644
1631175600000|2021-09-09 08:20:00|956|955.6|955.8|955.4|956.6|956.2|954.8|954.6|53868
1631175900000|2021-09-09 08:25:00|955.6|955.2|955.8|955.4|956|955.6|955.2|954.8|45633
1631176200000|2021-09-09 08:30:00|956|955.6|956.2|956|956.8|956.6|955.4|955.2|43582
1631176500000|2021-09-09 08:35:00|956.4|956.2|955.8|955.4|956.4|956.2|955.4|955|60445
1631176800000|2021-09-09 08:40:00|955.6|955.6|955.6|955.4|956.4|956.2|955.6|955.4|37902
1631177100000|2021-09-09 08:45:00|955.8|955.6|955.4|955|956.6|956.2|955.2|955|63625
1631177400000|2021-09-09 08:50:00|955.6|955.2|955|954.6|955.6|955.4|954.8|954.6|55951
1631177700000|2021-09-09 08:55:00|954.8|954.8|955.6|955.2|955.6|955.4|954.8|954.6|57914
1631178000000|2021-09-09 09:00:00|955.4|955|955|954.6|955.6|955.4|955|954.6|29166
1631178300000|2021-09-09 09:05:00|955.2|954.8|955.6|955.4|955.8|955.6|955|954.6|22276
1631178600000|2021-09-09 09:10:00|955.4|955.2|955.6|955.2|956.2|956|955.4|955|32614
1631178900000|2021-09-09 09:15:00|955.4|955|956|955.8|956.6|956.4|955.4|955|27313
1631179200000|2021-09-09 09:20:00|955.8|955.6|957.2|956.8|957.4|957|955.8|955.6|56096
1631179500000|2021-09-09 09:25:00|957|957|958.4|958.2|958.4|958.2|956.8|956.6|37446
1631179800000|2021-09-09 09:30:00|958.2|958|958.8|958.6|959|958.8|958|957.6|39532
1631180100000|2021-09-09 09:35:00|958.6|958.4|958.8|958.4|959.2|959|958.2|958|37007
1631180400000|2021-09-09 09:40:00|959|958.6|959.8|959.6|960|959.6|958.8|958.6|80412
1631180700000|2021-09-09 09:45:00|960|959.4|960.2|959.8|960.8|960.6|959.6|959.4|44096
1631181000000|2021-09-09 09:50:00|960.4|960|960.8|960.4|961.4|961|960.4|960|19424
1631181300000|2021-09-09 09:55:00|961|960.6|961.8|961.4|962|961.6|961|960.6|13374
1631181600000|2021-09-09 10:00:00|962|961.6|962.2|961.8|962.2|962|961|960.8|83535
1631181900000|2021-09-09 10:05:00|962|961.6|962.6|962.2|962.6|962.4|961.4|961|74430
1631182200000|2021-09-09 10:10:00|962.8|962.4|962.6|962.2|963|962.8|962.2|961.8|46358
1631182500000|2021-09-09 10:15:00|962.8|962.4|962.8|962.4|963|962.8|962.4|962|19685
1631182800000|2021-09-09 10:20:00|962.6|962.2|962.8|962.4|963|962.8|962.4|962|8433
1631183100000|2021-09-09 10:25:00|962.6|962.6|962.8|962.6|962.8|962.6|962.4|962.2|16538
1631183400000|2021-09-09 10:30:00|963|962.8|963|962.6|963.4|963|962.8|962.6|81857
1631183700000|2021-09-09 10:35:00|962.8|962.8|962|961.8|963|962.8|961.6|961.2|28771
1631184000000|2021-09-09 10:40:00|962.2|962|960.8|960.6|962.4|962|960.8|960.6|54964
1631184300000|2021-09-09 10:45:00|961|960.4|961|960.8|961.2|960.8|960.4|960|25031
1631184600000|2021-09-09 10:50:00|961.2|961|960.6|960.4|961.6|961.2|960.6|960.4|38170
1631184900000|2021-09-09 10:55:00|960.8|960.6|961.4|961|961.4|961|960.8|960.6|12310
1631185200000|2021-09-09 11:00:00|961.6|961.2|962.4|962.2|962.4|962.2|961.6|961|49003
1631185500000|2021-09-09 11:05:00|962.6|962.4|962.2|962|962.6|962.4|962|961.8|38338
1631185800000|2021-09-09 11:10:00|962.4|962.2|961.6|961.4|962.4|962.2|961.4|961|8502
1631186100000|2021-09-09 11:15:00|961.8|961.6|962.4|962|962.4|962.2|961.8|961.4|12779
1631186400000|2021-09-09 11:20:00|962.6|962.2|962.4|962.2|962.6|962.4|962.4|962|17145
1631186700000|2021-09-09 11:25:00|962.2|962|962|961.6|962.4|962.2|961.8|961.4|29264
1631187000000|2021-09-09 11:30:00|961.8|961.8|961|960.6|962|961.8|960.4|960.2|22339
1631187300000|2021-09-09 11:35:00|961.2|960.8|960.8|960.6|961.2|961|960.8|960.4|14045
1631187600000|2021-09-09 11:40:00|960.6|960.4|959.8|959.4|960.8|960.6|959.6|959.4|11363
1631187900000|2021-09-09 11:45:00|959.6|959.2|963|962.6|965|964.6|959.4|959|238515
1631188200000|2021-09-09 11:50:00|963.2|962.8|963.8|963.6|964|963.6|962.2|961.8|31045
1631188500000|2021-09-09 11:55:00|964|963.8|964.8|964.4|965|964.6|963.4|963|16547
1631188800000|2021-09-09 12:00:00|965|964.6|965|964.6|965|964.8|964|963.6|20082
1631189100000|2021-09-09 12:05:00|964.8|964.8|966.2|965.8|966.4|966|964.8|964.6|46394
1631189400000|2021-09-09 12:10:00|966|966|966.4|966|967.4|967|966|966|56794
1631189700000|2021-09-09 12:15:00|966.6|966.2|965.2|964.8|966.6|966.4|965.2|964.8|19319
1631190000000|2021-09-09 12:20:00|965|964.6|962.6|962.2|965.4|965.2|962.6|962.2|14565
1631190300000|2021-09-09 12:25:00|962.8|962|962.4|962.2|963|962.8|961.6|961|25127
1631190600000|2021-09-09 12:30:00|962.6|962.4|964|963.8|964|963.8|962.6|962.2|43603
1631190900000|2021-09-09 12:35:00|964.2|963.6|964.6|964.2|965.2|964.8|963.6|963.2|23028
1631191200000|2021-09-09 12:40:00|964.8|964.4|964.4|964|965.2|965|964.4|964|39970
1631191500000|2021-09-09 12:45:00|964.2|963.8|966|965.8|966|965.8|964|963.8|37548
1631191800000|2021-09-09 12:50:00|965.8|965.6|966.8|966.6|967.2|967|965.8|965.4|84744
1631192100000|2021-09-09 12:55:00|966.6|966.4|966.8|966.4|967|966.8|966|965.6|42891
1631192400000|2021-09-09 13:00:00|966.6|966.2|965.2|965|966.6|966.2|965|964.8|29117
1631192700000|2021-09-09 13:05:00|965|964.8|963.2|962.8|965|964.8|962.8|962.4|40426
1631193000000|2021-09-09 13:10:00|963|962.6|964.4|964.2|964.4|964.2|962.6|962.4|50854
1631193300000|2021-09-09 13:15:00|964.6|964|965.2|965|965.4|965.2|964.2|964|51739
1631193600000|2021-09-09 13:20:00|965|964.8|963.4|963.2|965|964.8|963.2|963|32131
1631193900000|2021-09-09 13:25:00|963.6|963|964.4|964.2|964.6|964.4|963|962.8|37223
1631194200000|2021-09-09 13:30:00|964.6|964|966.8|966.4|967|966.6|963.8|963.6|145052
1631194500000|2021-09-09 13:35:00|967|966.6|968|967.6|968|967.8|966.6|966.4|92637
1631194800000|2021-09-09 13:40:00|968.2|967.8|968.6|968.2|969.4|969.2|968.2|967.8|137443
1631195100000|2021-09-09 13:45:00|968.4|968.4|968|967.8|968.8|968.6|967.4|967.2|131691
1631195400000|2021-09-09 13:50:00|967.6|967.4|969.6|969.4|970|969.8|967.4|967.2|89780
1631195700000|2021-09-09 13:55:00|969.8|969.6|971|970.6|971.6|971.2|969.8|969.4|107990
1631196000000|2021-09-09 14:00:00|971.2|970.8|972.6|972.2|972.8|972.4|971.2|970.6|92568
1631196300000|2021-09-09 14:05:00|972.2|972.4|973.4|973.2|973.8|973.6|972.2|972|130382
1631196600000|2021-09-09 14:10:00|973.2|973|974.4|974|974.6|974.4|972.2|971.8|162602
1631196900000|2021-09-09 14:15:00|974.6|974.2|974.6|974.4|975.4|975.2|974.6|974.2|132793
1631197200000|2021-09-09 14:20:00|974.8|974.6|975.6|975.2|976|975.8|974.8|974.4|113771
1631197500000|2021-09-09 14:25:00|975.8|975.4|975.6|975.2|976.4|976|975|974.8|67320
1631197800000|2021-09-09 14:30:00|975.4|975.4|974.8|974.6|976.4|976|974|973.8|113315
1631198100000|2021-09-09 14:35:00|975|974.8|976|975.6|976.4|976|974.4|974.2|75980
1631198400000|2021-09-09 14:40:00|975.8|975.4|974.8|974.6|976|975.8|974.6|974.2|70477
1631198700000|2021-09-09 14:45:00|975|974.8|974.6|974.4|976|975.8|974.6|974.4|82429
1631199000000|2021-09-09 14:50:00|974.8|974.6|976.4|976.2|976.4|976.2|974.8|974.4|177772
1631199300000|2021-09-09 14:55:00|976.2|976|977.8|977.6|978|977.8|976.2|975.8|145201
1631199600000|2021-09-09 15:00:00|977.6|977.4|979.4|979.2|979.6|979.4|977.6|977.4|327302
1631199900000|2021-09-09 15:05:00|979.6|979.4|981|980.8|981.2|981|979.4|979.2|173737
1631200200000|2021-09-09 15:10:00|980.8|980.6|981.4|981|981.8|981.4|980.8|980.6|330864
1631200500000|2021-09-09 15:15:00|981.2|980.8|981.2|980.8|981.4|981.2|979.8|979.4|443824
1631257200000|2021-09-10 07:00:00|978.6|975.4|975.2|974.6|978.6|977.2|975.2|974.6|153454
1631257500000|2021-09-10 07:05:00|975|974.4|976.4|975.6|980|979.4|974.4|973.4|163170
1631257800000|2021-09-10 07:10:00|976.2|975.4|978.2|977.4|978.6|978.2|975.4|975|115782
1631258100000|2021-09-10 07:15:00|978|977.6|978.4|978|978.4|978|975.8|975.2|51147
1631258400000|2021-09-10 07:20:00|978.6|978.2|978.6|978.2|978.6|978.4|976.8|976.6|75331
1631258700000|2021-09-10 07:25:00|978.4|978|978|977.8|979.8|979.4|978|977.8|52281
1631259000000|2021-09-10 07:30:00|978.2|978|977.8|977.2|979.4|978.8|976.6|976.2|123797
1631259300000|2021-09-10 07:35:00|977.6|977.4|977.8|977.4|978.8|978.4|977.4|977|52467
1631259600000|2021-09-10 07:40:00|977.6|977.2|979|978.6|979|978.6|977.4|977|19359
1631259900000|2021-09-10 07:45:00|978.8|978.8|979|978.6|979.2|979|978.4|978|47045
1631260200000|2021-09-10 07:50:00|979.2|978.8|979.4|979|980.2|980|979|978.8|35529
1631260500000|2021-09-10 07:55:00|979.6|979.2|980.4|980|981|980.8|979.6|979.2|52939
1631260800000|2021-09-10 08:00:00|980.2|979.8|981.8|981.2|981.8|981.6|980|979.8|73053
1631261100000|2021-09-10 08:05:00|981.6|981.4|983.8|983.2|984.2|984|981.4|981.2|213152
1631261400000|2021-09-10 08:10:00|983.6|983|983.4|983|984|983.6|982.8|982.6|19659
1631261700000|2021-09-10 08:15:00|983.6|983.2|985|984.6|985|984.6|983|982.6|115470
1631262000000|2021-09-10 08:20:00|985.2|984.8|984.2|983.8|985.4|985.2|983.8|983.6|77981
1631262300000|2021-09-10 08:25:00|984|984|983|982.8|984.6|984.2|982.6|982.4|40284
1631262600000|2021-09-10 08:30:00|983.2|982.6|983.8|983.4|984|983.8|983|982.6|36468
1631262900000|2021-09-10 08:35:00|984|983.6|984.4|984.2|984.6|984.4|983.8|983.4|56585
1631263200000|2021-09-10 08:40:00|984.6|984.4|984.6|984.4|984.8|984.6|984|983.8|96861
1631263500000|2021-09-10 08:45:00|984.8|984.6|985|984.8|985|984.8|984.6|984.4|20794
1631263800000|2021-09-10 08:50:00|985.2|985|985.6|985.2|985.8|985.4|985.2|985|70460
1631264100000|2021-09-10 08:55:00|985.8|985.4|985.6|985.2|985.8|985.6|985.4|985.2|36453
1631264400000|2021-09-10 09:00:00|985.4|985.4|986.4|986.2|986.4|986.2|985.4|985.2|60491
1631264700000|2021-09-10 09:05:00|986.6|986.4|986.4|986|986.6|986.4|985.8|985.4|47805
1631265000000|2021-09-10 09:10:00|986.2|986.2|985.4|985|986.4|986.2|985.2|985|30776
1631265300000|2021-09-10 09:15:00|985.2|984.8|984.2|983.8|985.4|985|984.2|983.8|32310
1631265600000|2021-09-10 09:20:00|984|983.6|983.2|982.8|984|983.6|983|982.8|36168
1631265900000|2021-09-10 09:25:00|983|982.6|983|982.6|983.6|983.4|982.8|982.6|25350
1631266200000|2021-09-10 09:30:00|983.2|982.8|981.2|980.8|983.4|983|981.2|980.8|186636
1631266500000|2021-09-10 09:35:00|981|980.6|981.4|981.2|981.4|981.2|980.8|980.6|26523
1631266800000|2021-09-10 09:40:00|981.2|981|980.6|980.2|981.4|981|980.4|980.2|15726
1631267100000|2021-09-10 09:45:00|980.8|980.4|980.4|980|981.2|980.8|980.2|980|13357
1631267400000|2021-09-10 09:50:00|980.2|979.8|980|979.6|980.2|980|979.4|979.2|55648
1631267700000|2021-09-10 09:55:00|980.2|979.8|982|981.6|982|981.6|980.2|979.8|36549
1631268000000|2021-09-10 10:00:00|982.2|981.8|982.6|982.2|982.6|982.4|981.8|981.6|31995
1631268300000|2021-09-10 10:05:00|982.4|982|983.4|983|983.6|983.2|982.4|982|31295
1631268600000|2021-09-10 10:10:00|983.2|982.8|982|981.8|983.4|983|982|981.8|16522
1631268900000|2021-09-10 10:15:00|982.2|981.6|982.4|982.2|982.4|982.2|981.6|981.4|9309
1631269200000|2021-09-10 10:20:00|982.6|982.4|982|981.6|983.2|983|981.8|981.4|31258
1631269500000|2021-09-10 10:25:00|981.8|981.4|982|981.6|982|981.8|981.6|981.4|3922
1631269800000|2021-09-10 10:30:00|982.2|981.8|980.6|980.2|982.2|982|980.4|980.2|15509
1631270100000|2021-09-10 10:35:00|980.8|980.4|981.2|981|981.2|981|980.4|980|27456
1631270400000|2021-09-10 10:40:00|981.4|981.2|981|980.8|981.8|981.6|980.8|980.6|67609
1631270700000|2021-09-10 10:45:00|980.8|980.6|980.8|980.4|981.2|980.8|980.4|980|30925
1631271000000|2021-09-10 10:50:00|980.6|980.2|980.8|980.6|981.2|981|980.6|980.2|16310
1631271300000|2021-09-10 10:55:00|981|980.8|981.2|980.8|981.6|981.2|980.4|980.2|13663
1631271600000|2021-09-10 11:00:00|981|980.6|980.6|980.2|981.2|981|980.6|980.2|10230
1631271900000|2021-09-10 11:05:00|980.4|980.4|980.4|980|980.8|980.6|980.2|979.8|21708
1631272200000|2021-09-10 11:10:00|980.2|980.2|980.4|980|980.4|980.2|980.2|980|883
1631272500000|2021-09-10 11:15:00|980.2|980.2|980.2|980|980.4|980.2|980.2|980|13407
1631272800000|2021-09-10 11:20:00|980.4|980.2|980.6|980.4|980.6|980.4|980.4|980|505002
1631273100000|2021-09-10 11:25:00|980.8|980.6|980.4|980|981.4|981.2|980.4|980|20398
1631273400000|2021-09-10 11:30:00|980.6|980.2|979|978.6|980.6|980.4|979|978.6|38065
1631273700000|2021-09-10 11:35:00|978.8|978.8|978.8|978.4|979|978.8|978.2|978|38802
1631274000000|2021-09-10 11:40:00|978.6|978.2|978|977.6|978.8|978.4|977.4|977.2|43192
1631274300000|2021-09-10 11:45:00|977.8|977.8|977.8|977.6|978|977.8|977.4|977.2|17511
1631274600000|2021-09-10 11:50:00|978|977.8|978.6|978.2|979.2|978.8|977.8|977.6|46383
1631274900000|2021-09-10 11:55:00|978.8|978.4|978.4|978|979|978.8|977.6|977.4|64640
1631275200000|2021-09-10 12:00:00|978.2|977.8|978.6|978.4|978.8|978.4|977.6|977.4|21164
1631275500000|2021-09-10 12:05:00|978.4|978.2|978.6|978.2|978.6|978.4|978|977.8|26932
1631275800000|2021-09-10 12:10:00|978.4|978|977.8|977.6|978.6|978|977.6|977.4|37425
1631276100000|2021-09-10 12:15:00|977.6|977.4|977.2|976.8|977.6|977.6|976.8|976.4|38333
1631276400000|2021-09-10 12:20:00|977.4|977|977.2|976.8|977.6|977.4|977|976.8|35418
1631276700000|2021-09-10 12:25:00|977.4|977|976.6|976.4|977.8|977.4|976.6|976.4|21974
1631277000000|2021-09-10 12:30:00|976.8|976.6|977.6|977.2|978|977.8|976.8|976.4|30395
1631277300000|2021-09-10 12:35:00|977.8|977.4|976.8|976.4|977.8|977.6|976.4|976.2|36137
1631277600000|2021-09-10 12:40:00|977|976.6|977.2|976.8|977.4|977|976.6|976.4|20850
1631277900000|2021-09-10 12:45:00|977.4|977|977|976.6|977.4|977.2|976.6|976.4|27054
1631278200000|2021-09-10 12:50:00|977.2|976.8|977.2|976.8|978|977.6|976.6|976.4|36392
1631278500000|2021-09-10 12:55:00|977|977|977.2|976.8|977.8|977.6|977|976.8|23347
1631278800000|2021-09-10 13:00:00|977|977|977|976.6|977.2|977|976.8|976.6|28608
1631279100000|2021-09-10 13:05:00|977.2|976.8|976.6|976.4|977.4|977.2|976.4|976.2|50368
1631279400000|2021-09-10 13:10:00|976.8|976.6|976.6|976.2|977.6|977.2|976.4|976.2|71481
1631279700000|2021-09-10 13:15:00|976.4|976.4|976.4|976|976.6|976.4|975.8|975.6|53108
1631280000000|2021-09-10 13:20:00|976.2|976.2|976.6|976.2|976.6|976.4|976|975.8|20774
1631280300000|2021-09-10 13:25:00|976.4|976|978|977.8|978.2|977.8|976.2|976|41485
1631280600000|2021-09-10 13:30:00|977.8|977.6|977.4|977|978.6|978.4|976|975.8|92666
1631280900000|2021-09-10 13:35:00|977.2|976.8|976|975.6|977.6|977.2|975.4|975|103236
1631281200000|2021-09-10 13:40:00|975.8|975.4|973|972.6|976|975.6|973|972.6|100227
1631281500000|2021-09-10 13:45:00|973.2|972.8|972.6|972.2|974.2|974|972.6|972.2|76405
1631281800000|2021-09-10 13:50:00|972.4|972|970.4|970|972.6|972|970.4|970|69084
1631282100000|2021-09-10 13:55:00|970.2|969.8|970.2|969.6|972.2|971.8|970|969.6|74930
1631282400000|2021-09-10 14:00:00|970|969.4|968.6|968.2|970.6|970.4|968.6|968.2|196066
1631282700000|2021-09-10 14:05:00|968.8|968.4|968.8|968.4|969.6|969.2|968|967.6|48832
1631283000000|2021-09-10 14:10:00|968.6|968.2|970.2|969.8|970.2|969.8|967.6|967.2|61133
1631283300000|2021-09-10 14:15:00|970|970|970.2|969.8|971.2|970.8|970|969.6|86166
1631283600000|2021-09-10 14:20:00|970|969.6|970|969.6|971.4|971.2|969.6|969.2|223275
1631283900000|2021-09-10 14:25:00|970.2|969.8|969.8|969.4|971.6|971.2|969.6|969.4|59514
1631284200000|2021-09-10 14:30:00|969.6|969.2|967.8|967.4|969.8|969.4|967.2|967|123772
1631284500000|2021-09-10 14:35:00|967.6|967.2|966.2|965.8|968|967.6|966.2|965.8|181100
1631284800000|2021-09-10 14:40:00|966|965.6|965.4|965|966.2|965.8|965.2|965|54608
1631285100000|2021-09-10 14:45:00|965.2|964.8|964.2|963.8|965.4|965.2|963.8|963.6|185319
1631285400000|2021-09-10 14:50:00|964.4|964|963.2|963|964.4|964.2|963.2|963|105305
1631285700000|2021-09-10 14:55:00|963|962.8|963.2|962.8|963.8|963.6|961.4|961.2|188101
1631286000000|2021-09-10 15:00:00|963.4|963|964|963.6|964.6|964.4|963.2|963|142931
1631286300000|2021-09-10 15:05:00|963.8|963.4|963.4|963|963.8|963.6|961.6|961.4|340879
1631286600000|2021-09-10 15:10:00|963.2|962.8|963.2|963|963.4|963.2|962.6|962.4|107794
1631286900000|2021-09-10 15:15:00|963|962.8|963|962.6|963.2|962.8|962.2|962|98643
1631516400000|2021-09-13 07:00:00|968.2|966.2|968.2|967.2|970.2|969.2|966.2|965|138384
1631516700000|2021-09-13 07:05:00|968|967|974.4|973.6|974.4|973.8|967.8|966.8|138813
1631517000000|2021-09-13 07:10:00|974.2|973.4|973.2|972.6|975.2|974.4|972.2|971.6|100368
1631517300000|2021-09-13 07:15:00|973.4|972.8|970.4|970|974|973.4|969.8|969.6|104493
1631517600000|2021-09-13 07:20:00|970.6|970.2|970.4|970|972.6|972|970.2|970|40243
1631517900000|2021-09-13 07:25:00|970.6|970.2|972|971.6|973|972.8|970.6|970.2|70035
1631518200000|2021-09-13 07:30:00|972.2|971.8|973.4|973|973.4|973|972|971.6|84610
1631518500000|2021-09-13 07:35:00|973.2|973.2|972.8|972.6|973.4|973.2|971.4|971.2|25646
1631518800000|2021-09-13 07:40:00|973|972.4|973.4|972.8|973.8|973.6|972.6|972|12462
1631519100000|2021-09-13 07:45:00|973.6|973|974.6|974.2|974.8|974.4|973.4|973|41044
1631519400000|2021-09-13 07:50:00|974.8|974.4|973.4|972.8|975.4|975|972.6|972.2|72706
1631519700000|2021-09-13 07:55:00|973.6|973|972.4|972|974.2|973.8|971.8|971.4|46618
1631520000000|2021-09-13 08:00:00|972.6|972.2|971.4|971|972.8|972.6|971.4|971|50031
1631520300000|2021-09-13 08:05:00|971.6|971.2|971.8|971.2|972.8|972.2|971.2|970.8|31486
1631520600000|2021-09-13 08:10:00|972|971.4|970|969.6|972.2|971.8|969|968.8|98961
1631520900000|2021-09-13 08:15:00|970.2|969.8|970.8|970.4|971|970.6|970.2|969.8|12981
1631521200000|2021-09-13 08:20:00|970.6|970.6|970|969.6|971.4|971|970|969.6|15183
1631521500000|2021-09-13 08:25:00|970.2|970|968.4|968|970.4|970.2|968|967.8|62008
1631521800000|2021-09-13 08:30:00|968.2|967.8|967.6|967.2|968.4|968|967.2|967|39756
1631522100000|2021-09-13 08:35:00|967.4|967|967.4|967|969|968.8|967|966.6|66306
1631522400000|2021-09-13 08:40:00|967.6|967.2|966.4|966|967.6|967.4|966.4|965.8|15058
1631522700000|2021-09-13 08:45:00|966.6|965.8|966.8|966.4|966.8|966.4|965.6|965.2|39735
1631523000000|2021-09-13 08:50:00|966.6|966.2|967|966.6|967.2|967|966.2|965.8|32769
1631523300000|2021-09-13 08:55:00|966.8|966.8|967.4|967|967.4|967|966.2|965.8|46425
1631523600000|2021-09-13 09:00:00|967.8|967.2|967.4|967.2|967.8|967.6|967.2|967|34608
1631523900000|2021-09-13 09:05:00|967.6|967.4|967.8|967.6|968.6|968.2|967.6|967.2|31090
1631524200000|2021-09-13 09:10:00|968|967.8|969.4|969|969.4|969|967.4|967.2|6415
1631524500000|2021-09-13 09:15:00|969.2|969.2|969.8|969.4|970|969.6|968.8|968.6|19990
1631524800000|2021-09-13 09:20:00|970|969.6|970.2|969.8|970.6|970.2|969.8|969.6|15443
1631525100000|2021-09-13 09:25:00|970|969.6|969.4|969.2|970|969.6|969.2|968.8|12009
1631525400000|2021-09-13 09:30:00|969.6|969.4|969.4|969|969.8|969.4|968.8|968.6|10194
1631525700000|2021-09-13 09:35:00|969.6|969.2|970.2|969.8|970.6|970.2|969.6|969.2|9315
1631526000000|2021-09-13 09:40:00|970|969.6|969.6|969.2|970.2|969.8|969|968.6|27369
1631526300000|2021-09-13 09:45:00|969.8|969.4|969.8|969.6|970.4|970.2|969.6|969.2|21518
1631526600000|2021-09-13 09:50:00|970|969.8|971.2|970.8|971.4|971.2|970|969.8|21753
1631526900000|2021-09-13 09:55:00|971.4|971|971|970.8|972|971.6|970.8|970.6|28519
1631527200000|2021-09-13 10:00:00|971.2|971|972.2|971.8|972.2|972|971|971|29954
1631527500000|2021-09-13 10:05:00|972|971.6|972.4|972|973.4|973|971.8|971.6|29914
1631527800000|2021-09-13 10:10:00|972.2|971.8|972.8|972.4|972.8|972.4|972|971.6|43353
1631528100000|2021-09-13 10:15:00|973|972.6|973.8|973.4|974.2|973.8|972.8|972.4|57714
1631528400000|2021-09-13 10:20:00|974|973.6|974.8|974.4|974.8|974.6|973.8|973.4|30817
1631528700000|2021-09-13 10:25:00|975|974.6|975.8|975.4|976|975.6|975|974.6|22922
1631529000000|2021-09-13 10:30:00|976|975.6|976.8|976.4|977|976.6|974.8|974.4|114229
1631529300000|2021-09-13 10:35:00|976.6|976.2|976.8|976.6|977.8|977.4|976|975.6|102056
1631529600000|2021-09-13 10:40:00|977|976.8|977.6|977.2|977.6|977.2|976.6|976.4|39471
1631529900000|2021-09-13 10:45:00|977.4|977.4|976.2|975.8|977.8|977.4|976.2|975.8|78109
1631530200000|2021-09-13 10:50:00|976.4|976|975.8|975.4|977.2|977|975.8|975.4|45268
1631530500000|2021-09-13 10:55:00|976|975.6|976.2|975.8|976.6|976.4|975.8|975.4|17049
1631530800000|2021-09-13 11:00:00|976|976|975.8|975.4|976.6|976.2|975|974.8|65701
1631531100000|2021-09-13 11:05:00|976|975.6|975.2|974.8|976|975.8|975|974.8|16076
1631531400000|2021-09-13 11:10:00|975|974.6|975.4|975|975.4|975.2|974.8|974.4|30573
1631531700000|2021-09-13 11:15:00|975.2|975.2|975.2|975|976|975.8|975.2|975|22473
1631532000000|2021-09-13 11:20:00|975|974.8|975.2|974.8|975.2|975|974.6|974.4|53416
1631532300000|2021-09-13 11:25:00|975|974.6|975.8|975.6|975.8|975.6|974.8|974.6|18870
1631532600000|2021-09-13 11:30:00|976|975.8|973.8|973.4|976|975.8|973.4|973.2|117984
1631532900000|2021-09-13 11:35:00|973.6|973.2|973.8|973.4|973.8|973.6|972.8|972.4|29402
1631533200000|2021-09-13 11:40:00|973.6|973.2|972.6|972.2|973.6|973.2|972.4|972.2|31815
1631533500000|2021-09-13 11:45:00|972.4|972.4|973.2|973|973.2|973|972.4|972.2|32380
1631533800000|2021-09-13 11:50:00|973.4|973.2|974.4|974|974.8|974.4|973.4|973.2|95004
1631534100000|2021-09-13 11:55:00|974.6|974.2|975|974.6|975.2|974.8|974.4|974|46725
1631534400000|2021-09-13 12:00:00|974.8|974.4|975.2|974.8|975.2|975|974.4|974.2|10215
1631534700000|2021-09-13 12:05:00|975.4|975|975.2|974.8|975.6|975.4|975|974.8|23402
1631535000000|2021-09-13 12:10:00|975.4|975|974.8|974.6|975.4|975|974.6|974.4|15367
1631535300000|2021-09-13 12:15:00|975|974.8|976|975.8|976|975.8|974.8|974.6|18053
1631535600000|2021-09-13 12:20:00|975.8|975.6|976.6|976.2|977|976.6|975.8|975.6|102129
1631535900000|2021-09-13 12:25:00|976.4|976.4|975.4|975|976.6|976.4|975.2|975|17091
1631536200000|2021-09-13 12:30:00|975.6|975.2|975.6|975.2|976|975.8|975.4|975.2|38252
1631536500000|2021-09-13 12:35:00|975.4|975|974.2|973.8|975.6|975|974|973.8|23522
1631536800000|2021-09-13 12:40:00|974.4|974|975.2|974.8|975.2|974.8|974.4|973.8|20973
1631537100000|2021-09-13 12:45:00|975.4|975|976.2|975.8|976.4|976|975.2|974.8|36513
1631537400000|2021-09-13 12:50:00|976|975.6|975.2|974.8|976|975.6|974.6|974.4|51921
1631537700000|2021-09-13 12:55:00|975|974.6|975.8|975.4|975.8|975.6|974.8|974.6|15570
1631538000000|2021-09-13 13:00:00|975.6|975.6|976.6|976.2|976.6|976.2|975.2|974.8|59999
1631538300000|2021-09-13 13:05:00|976.8|976.4|976.6|976.2|977|976.6|976|975.6|34815
1631538600000|2021-09-13 13:10:00|976.4|976|975.4|975.2|976.6|976.4|975.4|975|32426
1631538900000|2021-09-13 13:15:00|975.6|975.4|975|974.6|976.6|976.2|975|974.6|33567
1631539200000|2021-09-13 13:20:00|975.2|974.8|975|974.8|975.4|975.2|974.6|974.4|39351
1631539500000|2021-09-13 13:25:00|974.8|974.6|975.2|974.8|975.2|975|974.4|974.2|12159
1631539800000|2021-09-13 13:30:00|975.4|975|971.6|971.2|976|975.8|970.8|970.2|247045
1631540100000|2021-09-13 13:35:00|971.4|971|973.8|973.2|974.4|974|970.8|970.4|76143
1631540400000|2021-09-13 13:40:00|973.6|973.4|972.8|972.4|973.8|973.6|972.4|972.2|51176
1631540700000|2021-09-13 13:45:00|972.6|972.2|974.4|974|975.4|975.2|971.8|971.6|88113
1631541000000|2021-09-13 13:50:00|974.6|974.2|976.8|976.4|978.2|977.8|974.4|974.2|93681
1631541300000|2021-09-13 13:55:00|976.6|976.2|974.6|974.2|977|976.6|974.6|974.2|157657
1631541600000|2021-09-13 14:00:00|974.4|974|974|973.6|976.2|975.8|973|972.8|180128
1631541900000|2021-09-13 14:05:00|973.8|973.4|971.8|971.4|974|973.8|971|970.6|62954
1631542200000|2021-09-13 14:10:00|971.6|971.2|971|970.6|971.8|971.2|969.8|969.4|117191
1631542500000|2021-09-13 14:15:00|970.8|970.4|974|973.6|974|973.6|970.8|970.4|72707
1631542800000|2021-09-13 14:20:00|974.2|973.8|975.8|975.4|976.6|976.2|974|973.8|146107
1631543100000|2021-09-13 14:25:00|976|975.6|976.4|976|977.4|976.8|975.8|975.4|73397
1631543400000|2021-09-13 14:30:00|976.2|975.8|976.8|976.4|977.4|977|975.6|975.2|70042
1631543700000|2021-09-13 14:35:00|977|976.6|978.8|978.6|979.2|978.8|976.4|976.2|126416
1631544000000|2021-09-13 14:40:00|979|978.8|978.6|978.4|979.2|979|978.2|978|102185
1631544300000|2021-09-13 14:45:00|978.8|978.6|979.8|979.6|980.4|980.2|978.6|978.4|159305
1631544600000|2021-09-13 14:50:00|980|979.8|980.6|980.4|981|980.6|979.6|979.4|105082
1631544900000|2021-09-13 14:55:00|980.4|980.2|981.6|981.2|982|981.6|980.4|980.2|72711
1631545200000|2021-09-13 15:00:00|981.8|981.4|981.4|981.2|982.2|982|980.8|980.6|119929
1631545500000|2021-09-13 15:05:00|981.6|981.4|982.6|982.4|982.8|982.6|981|980.8|255903
1631545800000|2021-09-13 15:10:00|982.4|982.2|981|980.6|982.6|982.2|980.8|980.4|106534
1631546100000|2021-09-13 15:15:00|980.8|980.4|980.6|980.2|981.4|980.6|979.6|979.4|199064
1631602800000|2021-09-14 07:00:00|986.2|978.2|986.6|985.6|987|986.2|982.6|978.2|182368
1631603100000|2021-09-14 07:05:00|986.4|985.4|985|984.6|986.6|986.2|983.6|983.4|69589
1631603400000|2021-09-14 07:10:00|984.8|984.8|983|982.4|985|984.8|982.6|982.2|69220
1631603700000|2021-09-14 07:15:00|982.8|982.6|982|981.6|983|982.8|981.6|981.2|52828
1631604000000|2021-09-14 07:20:00|981.8|981.8|979|978.8|982|981.8|978.6|978.4|141351
1631604300000|2021-09-14 07:25:00|979.2|979|979.4|979.2|980.2|980|978.8|978.6|82216
1631604600000|2021-09-14 07:30:00|979.6|979.4|980.8|980.6|982|981.6|979.4|979.2|156377
1631604900000|2021-09-14 07:35:00|981|980.8|980.8|980.6|981.8|981.6|980.4|980|37749
1631605200000|2021-09-14 07:40:00|981|980.8|979|978.8|981.2|981|979|978.8|49936
1631605500000|2021-09-14 07:45:00|978.8|978.6|980|979.4|980.2|980|978|977.6|70331
1631605800000|2021-09-14 07:50:00|979.8|979.2|979.2|978.8|980.2|980|978.6|978.4|51677
1631606100000|2021-09-14 07:55:00|979.4|979|981.6|981.2|981.6|981.4|979.2|978.8|79747
1631606400000|2021-09-14 08:00:00|981.8|981.4|982.8|982.4|982.8|982.6|981.6|981.2|77946
1631606700000|2021-09-14 08:05:00|983|982.6|982.2|981.8|983.4|983|981.8|981.6|37756
1631607000000|2021-09-14 08:10:00|982.4|982|983.4|983.2|984|983.6|982.4|982|20680
1631607300000|2021-09-14 08:15:00|983.2|983|982|981.6|983.4|983|981.8|981.6|16741
1631607600000|2021-09-14 08:20:00|981.8|981.4|982.4|982|982.4|982|980.8|980.4|21296
1631607900000|2021-09-14 08:25:00|982.6|982.2|982.2|982|983|982.6|981.8|981.6|21026
1631608200000|2021-09-14 08:30:00|982.4|982.2|982|981.8|982.8|982.6|981.8|981.6|24369
1631608500000|2021-09-14 08:35:00|982.2|982|982.8|982.6|983.6|983.2|982|981.8|192631
1631608800000|2021-09-14 08:40:00|983|982.8|983.4|983|983.6|983.2|982.8|982.6|19170
1631609100000|2021-09-14 08:45:00|983.6|983.2|982.4|982.2|983.6|983.4|982.4|982|17363
1631609400000|2021-09-14 08:50:00|982.2|982|983.4|983|983.4|983|982.2|981.8|6300
1631609700000|2021-09-14 08:55:00|983.6|983.2|983.8|983.6|984.2|984|983.4|983|31058
1631610000000|2021-09-14 09:00:00|984|983.8|982.8|982.6|984.2|984|982.8|982.6|22518
1631610300000|2021-09-14 09:05:00|982.6|982.4|982.8|982.6|982.8|982.6|981.8|981.4|34159
1631610600000|2021-09-14 09:10:00|983|982.4|981.4|981.2|983|982.6|981.2|981|144835
1631610900000|2021-09-14 09:15:00|981.6|981.4|982|981.8|982.6|982.4|981.6|981.4|20153
1631611200000|2021-09-14 09:20:00|981.8|981.6|981.8|981.4|982.4|982.2|981.6|981.2|30111
1631611500000|2021-09-14 09:25:00|981.6|981.2|981.8|981.4|981.8|981.6|981|980.6|54932
1631611800000|2021-09-14 09:30:00|981.6|981.2|980.4|980.2|981.8|981.4|980.4|980.2|33022
1631612100000|2021-09-14 09:35:00|980.6|980|980.2|980|980.6|980.4|980|979.8|17428
1631612400000|2021-09-14 09:40:00|980|979.8|979|978.8|980.2|979.8|979|978.6|32460
1631612700000|2021-09-14 09:45:00|979.2|979|978.6|978.2|979.2|979|978.6|978.2|7714
1631613000000|2021-09-14 09:50:00|978.4|978|977.4|977|978.4|978|977.4|977|31255
1631613300000|2021-09-14 09:55:00|977.6|977.2|978.2|977.8|978.2|978|977.6|977|14078
1631613600000|2021-09-14 10:00:00|978|977.6|979.2|978.8|979.2|978.8|978|977.6|8922
1631613900000|2021-09-14 10:05:00|979|979|978.8|978.4|979.2|979|978.2|977.8|21370
1631614200000|2021-09-14 10:10:00|979|978.6|979.2|978.8|979.6|979.4|979|978.6|18801
1631614500000|2021-09-14 10:15:00|979.4|979|980.2|979.8|980.4|980.2|979.4|979|14704
1631614800000|2021-09-14 10:20:00|980.4|980|979.6|979.4|980.4|980.2|979.6|979.4|13309
1631615100000|2021-09-14 10:25:00|979.8|979.6|980.8|980.6|981.4|981|979.8|979.6|25906
1631615400000|2021-09-14 10:30:00|981|980.8|981|980.6|981.2|981|980.8|980.6|5939
1631615700000|2021-09-14 10:35:00|980.8|980.4|980.6|980.2|980.8|980.4|980|979.6|21497
1631616000000|2021-09-14 10:40:00|980.4|980|980.4|980|981|980.8|980|979.8|20700
1631616300000|2021-09-14 10:45:00|980.6|980.2|980.4|980.2|980.8|980.4|980.4|980|3123
1631616600000|2021-09-14 10:50:00|980.6|980.4|981|980.8|981.2|980.8|980.4|980.2|3564
1631616900000|2021-09-14 10:55:00|980.8|980.6|980.2|980|980.8|980.6|980|979.8|4667
1631617200000|2021-09-14 11:00:00|980.4|980.2|979.8|979.4|980.6|980.4|979.4|979.2|24794
1631617500000|2021-09-14 11:05:00|979.6|979.2|978.2|977.8|979.6|979.2|978|977.6|15073
1631617800000|2021-09-14 11:10:00|978.4|978|978.6|978.2|978.6|978.4|978|977.6|9773
1631618100000|2021-09-14 11:15:00|978.4|978|978.6|978.4|978.8|978.6|978|977.6|12026
1631618400000|2021-09-14 11:20:00|978.8|978.6|977.4|977|979.2|979|977.4|977|23462
1631618700000|2021-09-14 11:25:00|977.2|976.8|976.8|976.6|977.8|977.6|976.8|976.6|23844
1631619000000|2021-09-14 11:30:00|976.6|976.4|977.2|977|977.6|977.2|976.6|976.2|14981
1631619300000|2021-09-14 11:35:00|977.4|976.8|977|976.6|977.6|977.2|976.8|976.6|25849
1631619600000|2021-09-14 11:40:00|977.2|976.8|977.4|977.2|977.8|977.6|977.2|976.8|16124
1631619900000|2021-09-14 11:45:00|977.2|977|976.4|976|977.2|977|976.2|976|44821
1631620200000|2021-09-14 11:50:00|976.2|975.8|976|975.8|976.4|976|975.4|975.2|271082
1631620500000|2021-09-14 11:55:00|976.2|975.6|976.8|976.6|977|976.6|976|975.6|33734
1631620800000|2021-09-14 12:00:00|977|976.8|977.2|977|977.2|977|976.6|976.4|29591
1631621100000|2021-09-14 12:05:00|977|976.8|977|976.6|977.2|977|976.4|976|25300
1631621400000|2021-09-14 12:10:00|976.8|976.8|977.4|977.2|977.4|977.2|976.6|976.2|19096
1631621700000|2021-09-14 12:15:00|977.6|977|978.4|978|978.8|978.4|977.6|977|22160
1631622000000|2021-09-14 12:20:00|978.6|978.2|979.4|979.2|979.8|979.4|978.6|978.2|262971
1631622300000|2021-09-14 12:25:00|979.6|979.4|980.2|980|980.2|980|979.6|979.4|2613
1631622600000|2021-09-14 12:30:00|980.4|980.4|981.2|981|981.4|981|978.8|978.4|140378
1631622900000|2021-09-14 12:35:00|981.4|981.2|981.8|981.4|982.2|982|981.2|981|13623
1631623200000|2021-09-14 12:40:00|982|981.6|981.4|981|982.6|982.2|981.4|981|34222
1631623500000|2021-09-14 12:45:00|981.2|981.2|980.6|980.2|981.6|981.4|980.4|980.2|42094
1631623800000|2021-09-14 12:50:00|980.4|980.4|979.8|979.4|981|980.8|979.6|979.4|37606
1631624100000|2021-09-14 12:55:00|979.6|979.2|980.8|980.4|981|980.6|979.4|979|54946
1631624400000|2021-09-14 13:00:00|981|980.6|980.8|980.4|981.2|980.8|980.2|980|22744
1631624700000|2021-09-14 13:05:00|980.6|980.6|981.2|981|981.8|981.4|980.6|980.4|47433
1631625000000|2021-09-14 13:10:00|981.4|981.2|982|981.6|982|981.8|981.2|981|23204
1631625300000|2021-09-14 13:15:00|981.8|981.4|982.2|981.8|982.2|982|981.4|981.2|19424
1631625600000|2021-09-14 13:20:00|982.4|982|982.4|982.2|982.6|982.2|982.2|981.8|27109
1631625900000|2021-09-14 13:25:00|982.6|982.4|982|981.6|983|982.8|981.8|981.4|102142
1631626200000|2021-09-14 13:30:00|981.8|981.8|982.4|982.2|982.4|982.2|979.4|979|181168
1631626500000|2021-09-14 13:35:00|982.6|982.4|983.4|983|983.8|983.6|981.2|980.8|162642
1631626800000|2021-09-14 13:40:00|983.2|982.8|982|981.8|983.6|983.4|981.6|981.2|103676
1631627100000|2021-09-14 13:45:00|981.8|981.6|979.8|979.4|982|981.6|979.8|979.4|62500
1631627400000|2021-09-14 13:50:00|980|979.6|978.6|978.4|981.4|981|978|977.6|88228
1631627700000|2021-09-14 13:55:00|978.8|978.6|976.6|976.4|979.4|979|976.2|976|70373
1631628000000|2021-09-14 14:00:00|976.4|976.2|972|971.6|976.6|976.2|971.6|971.2|199729
1631628300000|2021-09-14 14:05:00|972.2|971.8|973.6|973.2|973.6|973.2|971.6|971.4|143521
1631628600000|2021-09-14 14:10:00|973.8|973.4|971.6|971.4|973.8|973.4|971.4|971.2|64311
1631628900000|2021-09-14 14:15:00|971.4|971.2|970.8|970.6|972|971.8|970.6|970.4|100551
1631629200000|2021-09-14 14:20:00|971|970.8|969|968.6|971.4|971|969|968.6|238251
1631629500000|2021-09-14 14:25:00|968.8|968.4|967.6|967.2|969|968.4|967.4|967|180346
1631629800000|2021-09-14 14:30:00|967.4|967|965.8|965.4|967.6|967|965.4|965.2|185525
1631630100000|2021-09-14 14:35:00|965.6|965.2|964.6|964.2|965.8|965.4|963.2|962.8|240482
1631630400000|2021-09-14 14:40:00|964.4|964|965|964.8|966|965.6|964|963.6|404017
1631630700000|2021-09-14 14:45:00|964.8|964.6|965.6|965.4|965.6|965.4|963.8|963.6|60231
1631631000000|2021-09-14 14:50:00|965.8|965.6|966.2|965.8|966.4|966.2|965|964.8|94638
1631631300000|2021-09-14 14:55:00|966|965.6|966|965.6|966.8|966.4|965.4|965.2|152247
1631631600000|2021-09-14 15:00:00|966.2|965.8|964.6|964.2|966.6|966.4|964.6|964.2|267133
1631631900000|2021-09-14 15:05:00|964.4|964|964|963.8|964.6|964.2|963.4|963.2|90419
1631632200000|2021-09-14 15:10:00|963.8|963.6|964.2|963.8|964.6|964.4|963.6|963.4|63044
1631632500000|2021-09-14 15:15:00|964|964|964.8|964.4|965.4|965.2|964|963.8|137318
1631689200000|2021-09-15 07:00:00|965|962.2|954|953.2|966|965|953.6|953|699361
1631689500000|2021-09-15 07:05:00|954.8|953.4|957.2|956.6|957.6|956.8|954|953.2|202831
1631689800000|2021-09-15 07:10:00|957.4|956.8|954.6|953.8|958.6|958|954.2|953.8|350846
1631690100000|2021-09-15 07:15:00|954.8|954|957|956.6|959.2|958.6|954.4|954|205994
1631690400000|2021-09-15 07:20:00|957.2|956.8|955.8|955.4|958.6|958|955.2|955|191311
1631690700000|2021-09-15 07:25:00|955.6|955.2|956.8|956.4|957.6|957.4|954.4|954.2|78533
1631691000000|2021-09-15 07:30:00|956.6|956.6|948.8|948.6|957.6|957.4|948.8|948.6|462274
1631691300000|2021-09-15 07:35:00|948.6|948.4|947.4|947|949.2|949|945.2|944.8|418571
1631691600000|2021-09-15 07:40:00|947.2|946.8|944|943.6|947.2|947|943.4|943|222096
1631691900000|2021-09-15 07:45:00|943.8|943.8|942.2|941.8|944|943.8|942|941.6|194689
1631692200000|2021-09-15 07:50:00|942.4|942|945.4|944.8|945.8|945.6|939.4|939|599218
1631692500000|2021-09-15 07:55:00|945.2|944.6|948.2|947.8|948.6|948.4|944.8|944.4|218141
1631692800000|2021-09-15 08:00:00|948.4|948|951.4|951|951.4|951.2|948|947.6|128577
1631693100000|2021-09-15 08:05:00|951.6|951.2|952.4|952.2|953.6|953.4|951.4|951|150687
1631693400000|2021-09-15 08:10:00|952.2|952|949|948.8|952.4|952.2|949|948.8|154779
1631693700000|2021-09-15 08:15:00|948.8|948.6|948|947.4|948.8|948.6|946.4|946.2|116830
1631694000000|2021-09-15 08:20:00|948.2|947.6|948.2|947.8|949.2|949|947.4|947|114618
1631694300000|2021-09-15 08:25:00|948|947.6|949.6|949.2|949.6|949.2|947.6|947.4|78341
1631694600000|2021-09-15 08:30:00|949.8|949.4|950.8|950.4|951.8|951.6|949.6|949.2|103149
1631694900000|2021-09-15 08:35:00|950.6|950.2|948.6|948.2|950.8|950.6|948.6|948|83597
1631695200000|2021-09-15 08:40:00|948.4|948.4|949.8|949.4|949.8|949.4|948.2|948|44247
1631695500000|2021-09-15 08:45:00|949.6|949.2|950.6|950.4|952|951.8|949.6|949.2|97145
1631695800000|2021-09-15 08:50:00|950.4|950.2|950|949.8|951.6|951.4|949.6|949.4|84264
1631696100000|2021-09-15 08:55:00|949.8|949.6|949.8|949.6|950.8|950.4|949.8|949.6|61435
1631696400000|2021-09-15 09:00:00|950|949.8|950.4|950.2|951.6|951.2|950|949.8|42656
1631696700000|2021-09-15 09:05:00|950.2|950|950.4|950|950.4|950.2|949.8|949.6|59100
1631697000000|2021-09-15 09:10:00|950.2|950.2|950.6|950.2|950.8|950.6|950.2|950|28307
1631697300000|2021-09-15 09:15:00|950.4|950|951|950.6|952.2|951.8|950|949.8|88791
1631697600000|2021-09-15 09:20:00|950.8|950.4|950.4|950.2|950.8|950.6|950.4|950|36648
1631697900000|2021-09-15 09:25:00|950.6|950|947.4|947|950.6|950|947.2|947|82753
1631698200000|2021-09-15 09:30:00|947.2|947.2|948|947.8|948.2|947.8|946.6|946.4|108760
1631698500000|2021-09-15 09:35:00|948.2|947.6|947.6|947.4|948.2|947.8|947|946.8|81838
1631698800000|2021-09-15 09:40:00|947.8|947.6|948.6|948.4|949.2|949|947.8|947.6|46350
1631699100000|2021-09-15 09:45:00|948.4|948.2|949.8|949.6|950.2|949.8|948.4|948.2|49093
1631699400000|2021-09-15 09:50:00|949.6|949.4|950.4|950.2|951.2|950.8|949.4|949.2|66690
1631699700000|2021-09-15 09:55:00|950.6|950.4|950.4|950.2|951.2|950.8|950.4|950.2|26011
1631700000000|2021-09-15 10:00:00|950.6|950.4|951.2|950.8|951.4|951.2|950|949.8|66547
1631700300000|2021-09-15 10:05:00|951.4|951|950.2|950|951.6|951.2|950.2|950|79790
1631700600000|2021-09-15 10:10:00|950|949.8|949.8|949.6|950.8|950.6|949.6|949.4|67388
1631700900000|2021-09-15 10:15:00|950|949.8|949.4|949|950|949.8|948.8|948.6|40228
1631701200000|2021-09-15 10:20:00|949.2|948.8|949|948.8|949.2|948.8|948.6|948.4|9984
1631701500000|2021-09-15 10:25:00|949.2|949|948.6|948.4|949.2|949|948.6|948.4|24210
1631701800000|2021-09-15 10:30:00|948.8|948.6|947.8|947.6|949|948.8|947.8|947.6|53817
1631702100000|2021-09-15 10:35:00|947.6|947.4|947.4|947|947.6|947.4|947|946.8|47916
1631702400000|2021-09-15 10:40:00|947.2|946.8|946.8|946.6|947.4|947|946.8|946.4|23787
1631702700000|2021-09-15 10:45:00|947|946.8|945.4|945.2|947.2|947|945.4|945.2|57456
1631703000000|2021-09-15 10:50:00|945.6|945.4|945.4|945|946|945.8|945.4|945|33291
1631703300000|2021-09-15 10:55:00|945.2|944.8|945.2|945|945.8|945.4|944.6|944.4|83864
1631703600000|2021-09-15 11:00:00|945|944.8|945.2|945|946|945.8|945|944.6|39660
1631703900000|2021-09-15 11:05:00|945|944.8|944|943.8|945.2|945|944|943.6|79724
1631704200000|2021-09-15 11:10:00|944.2|944|943.8|943.6|944.6|944.4|943.6|943.4|58921
1631704500000|2021-09-15 11:15:00|943.6|943.4|944.8|944.4|944.8|944.6|943.6|943.4|23362
1631704800000|2021-09-15 11:20:00|944.6|944.2|945.2|945|945.6|945.4|944.4|944.2|74864
1631705100000|2021-09-15 11:25:00|945.4|944.8|944.4|944|945.8|945.4|944.2|944|60319
1631705400000|2021-09-15 11:30:00|944.6|944.2|943|942.8|944.8|944.6|943|942.8|32172
1631705700000|2021-09-15 11:35:00|943.2|943|943.4|943|943.6|943.4|942.8|942.6|30522
1631706000000|2021-09-15 11:40:00|943.2|942.8|944.4|944|944.4|944|943|942.8|50880
1631706300000|2021-09-15 11:45:00|944.6|944.2|945|944.6|945.2|945|944.4|944|50109
1631706600000|2021-09-15 11:50:00|945.2|944.8|945|944.8|945.6|945.4|944.8|944.6|33652
1631706900000|2021-09-15 11:55:00|945.2|945|946.2|945.8|946.4|946.2|945|944.8|39767
1631707200000|2021-09-15 12:00:00|946.4|946|945.6|945.2|946.4|946.2|945.6|945.2|31562
1631707500000|2021-09-15 12:05:00|945.8|945.4|944.4|944|946|945.6|944|943.8|138496
1631707800000|2021-09-15 12:10:00|944.2|944.2|945.2|944.8|945.2|944.8|944|943.8|55766
1631708100000|2021-09-15 12:15:00|945|944.6|944.8|944.4|945.4|945.2|944.4|944.2|42794
1631708400000|2021-09-15 12:20:00|945|944.6|943.4|943.2|945.4|945.2|943.2|943|69309
1631708700000|2021-09-15 12:25:00|943.6|943|944.4|944|945|944.6|943|942.8|103410
1631709000000|2021-09-15 12:30:00|944.6|944.2|946.4|946|946.6|946.2|944.6|944.2|60639
1631709300000|2021-09-15 12:35:00|946.6|946.2|946.2|946|947.2|946.8|945.8|945.4|37971
1631709600000|2021-09-15 12:40:00|946.4|946.2|945.2|945|946.8|946.6|945.2|945|292905
1631709900000|2021-09-15 12:45:00|945|944.8|945.6|945.2|945.6|945.4|944.6|944.2|51824
1631710200000|2021-09-15 12:50:00|945.8|945.4|946.8|946.4|947.4|947|945.8|945.4|50473
1631710500000|2021-09-15 12:55:00|946.6|946.2|946.4|946|947.2|947|945.6|945.4|99939
1631710800000|2021-09-15 13:00:00|946.2|945.8|945.8|945.4|946.6|946.4|945.6|945.4|53379
1631711100000|2021-09-15 13:05:00|946|945.6|946.2|945.8|946.4|946|945.6|945.2|92129
1631711400000|2021-09-15 13:10:00|946.4|946|946.2|946|947|946.8|945.8|945.4|62942
1631711700000|2021-09-15 13:15:00|946.4|946.2|945.8|945.4|947.2|946.8|945.6|945.4|108496
1631712000000|2021-09-15 13:20:00|946|945.6|946.4|946|947|946.8|945.4|945|59952
1631712300000|2021-09-15 13:25:00|946.2|945.8|945.2|945|946.4|946.2|944.6|944.4|113719
1631712600000|2021-09-15 13:30:00|945.4|945.2|945.6|945.2|947.2|947|945|944.6|256178
1631712900000|2021-09-15 13:35:00|945.8|945.4|945.8|945.6|947.4|947|945.2|945|140403
1631713200000|2021-09-15 13:40:00|945.6|945.4|946|945.6|947|946.8|945.6|945.2|143720
1631713500000|2021-09-15 13:45:00|946.2|945.8|949.2|948.8|950|949.6|946|945.6|186443
1631713800000|2021-09-15 13:50:00|949.4|949|948.6|948.2|951|950.6|948.4|948|196146
1631714100000|2021-09-15 13:55:00|948.4|948.4|946.6|946.2|949.6|949.4|946.6|946.2|134198
1631714400000|2021-09-15 14:00:00|946.8|946.4|948.4|948|948.6|948.2|946.2|945.8|151575
1631714700000|2021-09-15 14:05:00|948.2|947.8|944.8|944.4|948.2|947.8|944.4|944|105159
1631715000000|2021-09-15 14:10:00|944.6|944.6|943.4|943|944.8|944.6|942.6|942.2|188553
1631715300000|2021-09-15 14:15:00|943.2|943.2|943|942.8|943.4|943.2|941.8|941.4|244244
1631715600000|2021-09-15 14:20:00|942.8|942.6|943|942.8|943|942.8|941.6|941.4|126686
1631715900000|2021-09-15 14:25:00|943.2|942.6|943|942.6|943.2|943|942.2|942|131194
1631716200000|2021-09-15 14:30:00|943.2|942.8|942.8|942.6|944.6|944.4|942.8|942.6|218560
1631716500000|2021-09-15 14:35:00|943|942.8|941.8|941.6|943|942.8|941.4|941.2|163059
1631716800000|2021-09-15 14:40:00|941.6|941.4|940.4|940.2|941.6|941.4|939.8|939.6|221933
1631717100000|2021-09-15 14:45:00|940.6|940.4|940.6|940.4|941|940.8|940.2|940|159576
1631717400000|2021-09-15 14:50:00|940.8|940.6|939|938.8|941|940.8|939|938.6|234931
1631717700000|2021-09-15 14:55:00|939.2|939|940.4|940.2|940.6|940.2|939|938.8|178942
1631718000000|2021-09-15 15:00:00|940.6|940.4|941|940.8|942|941.6|940.2|940|243031
1631718300000|2021-09-15 15:05:00|940.8|940.6|941.2|941|942|941.8|940.8|940.6|259464
1631718600000|2021-09-15 15:10:00|941|940.8|939.8|939.4|941|940.8|939.6|939.2|286012
1631718900000|2021-09-15 15:15:00|940|939.6|942.2|941.8|942.6|942.2|940|939.4|165999
1631775600000|2021-09-16 07:00:00|946|943.6|950.6|950|953|950|945.6|943.6|140546
1631775900000|2021-09-16 07:05:00|950.4|950.2|949|948.6|951.6|951.2|948.4|947.6|162165
1631776200000|2021-09-16 07:10:00|949.4|948.8|949.4|948.8|951.6|950.8|948.8|948.4|78035
1631776500000|2021-09-16 07:15:00|949.2|949|949.4|949|949.8|949.4|948.2|948|87790
1631776800000|2021-09-16 07:20:00|949.6|949.2|950.4|950.2|951|950.6|948.6|948.4|107001
1631777100000|2021-09-16 07:25:00|950.6|950|949.4|948.8|951|950.8|949|948.8|69386
1631777400000|2021-09-16 07:30:00|949.2|948.6|947.4|947|949.4|949|946.4|946|50519
1631777700000|2021-09-16 07:35:00|947.6|947.2|948.8|948.4|949.2|948.8|947.4|947.2|52781
1631778000000|2021-09-16 07:40:00|948.6|948.2|950.8|950.4|951|950.6|948.6|948.2|65906
1631778300000|2021-09-16 07:45:00|951|950.6|950.8|950.4|951.4|951|950.4|950|53214
1631778600000|2021-09-16 07:50:00|951|950.6|950.6|950.2|951.8|951.4|950.2|950|62544
1631778900000|2021-09-16 07:55:00|950.4|950|953|952.8|953.6|953.4|950.2|950|77424
1631779200000|2021-09-16 08:00:00|952.8|952.6|951.2|951|953.4|953|951.2|950.8|38675
1631779500000|2021-09-16 08:05:00|951.4|950.8|952.4|952|952.8|952.4|951|950.6|44691
1631779800000|2021-09-16 08:10:00|952.6|952.2|954.4|954.2|954.8|954.4|952.4|952|63427
1631780100000|2021-09-16 08:15:00|954.2|954|953.8|953.4|954.8|954.6|953.4|953|24672
1631780400000|2021-09-16 08:20:00|954|953.6|953.8|953.4|954.2|954|953.4|953|67798
1631780700000|2021-09-16 08:25:00|953.6|953.6|953.6|953.4|954.6|954.4|952.8|952.4|101467
1631781000000|2021-09-16 08:30:00|953.8|953.6|953|952.6|953.8|953.6|952.8|952.6|19847
1631781300000|2021-09-16 08:35:00|952.8|952.4|951.8|951.4|953|952.4|951.6|951.2|30823
1631781600000|2021-09-16 08:40:00|951.6|951.2|952.2|952|953.6|953.2|951.2|951|58202
1631781900000|2021-09-16 08:45:00|952.4|952.2|952.8|952.4|953.4|953.2|952.4|952|13213
1631782200000|2021-09-16 08:50:00|952.6|952.6|954|953.6|954|953.8|952.6|952.4|9880
1631782500000|2021-09-16 08:55:00|954.2|953.8|954.6|954.2|954.6|954.4|953.6|953.4|42636
1631782800000|2021-09-16 09:00:00|954.8|954.4|954.4|954|955.4|955|953.6|953.2|135421
1631783100000|2021-09-16 09:05:00|954.2|954.2|955.4|955.2|955.6|955.2|954.2|954.2|17140
1631783400000|2021-09-16 09:10:00|955.6|955|953.8|953.6|955.6|955|953.8|953.6|49643
1631783700000|2021-09-16 09:15:00|954|953.8|955.6|955.2|956|955.8|954|953.8|56569
1631784000000|2021-09-16 09:20:00|955.4|955|955.2|955|955.8|955.6|955.2|955|44811
1631784300000|2021-09-16 09:25:00|955.4|955.2|955.4|955|955.6|955.2|954.6|954.4|21669
1631784600000|2021-09-16 09:30:00|955.2|955.2|954|953.8|955.6|955.2|954|953.6|15299
1631784900000|2021-09-16 09:35:00|954.2|954|954|953.6|954.4|954.2|953.8|953.4|12821
1631785200000|2021-09-16 09:40:00|954.2|954|953.8|953.4|954.2|954|953.4|953.2|19216
1631785500000|2021-09-16 09:45:00|953.6|953.6|953.8|953.6|954.2|953.8|953.2|953|24444
1631785800000|2021-09-16 09:50:00|954|953.8|955.2|954.8|955.2|955|953.8|953.6|13079
1631786100000|2021-09-16 09:55:00|955|954.6|954.2|953.8|955.2|954.6|954|953.8|18955
1631786400000|2021-09-16 10:00:00|954|953.6|954.6|954.2|954.8|954.4|953.8|953.6|10188
1631786700000|2021-09-16 10:05:00|954.4|954|954.8|954.4|954.8|954.6|954.4|954|8956
1631787000000|2021-09-16 10:10:00|954.6|954|954|953.6|954.6|954|953.6|953.4|52903
1631787300000|2021-09-16 10:15:00|953.8|953.4|953.8|953.4|954|953.8|953|952.8|25637
1631787600000|2021-09-16 10:20:00|953.6|953.6|953.6|953.2|953.8|953.6|953.4|953|23901
1631787900000|2021-09-16 10:25:00|953.4|953|953.6|953.2|953.8|953.4|953|952.6|32628
1631788200000|2021-09-16 10:30:00|953.8|953.4|954.8|954.4|954.8|954.4|953.8|953.4|24488
1631788500000|2021-09-16 10:35:00|954.6|954.2|955.6|955.4|956.4|956.2|954.4|954.2|93759
1631788800000|2021-09-16 10:40:00|955.8|955.6|955.4|955|955.8|955.6|955.2|955|17147
1631789100000|2021-09-16 10:45:00|955.2|955.2|956.2|956|956.2|956|955.2|955.2|25842
1631789400000|2021-09-16 10:50:00|956|955.8|956.6|956.4|956.8|956.6|956|955.8|9382
1631789700000|2021-09-16 10:55:00|956.4|956.2|957.2|956.8|957.4|957|956.4|956.2|14299
1631790000000|2021-09-16 11:00:00|957|956.6|958.2|958|958.8|958.4|956.8|956.6|89512
1631790300000|2021-09-16 11:05:00|958.4|957.8|957.8|957.6|958.4|958.2|957.6|957.4|11605
1631790600000|2021-09-16 11:10:00|958|957.8|958.2|957.8|958.4|958.2|957.6|957.2|81423
1631790900000|2021-09-16 11:15:00|958.4|958|958.4|958.2|958.6|958.2|958.2|958|9917
1631791200000|2021-09-16 11:20:00|958.6|958.4|958.4|958.2|958.6|958.4|958.2|958|14305
1631791500000|2021-09-16 11:25:00|958.2|958|957.8|957.4|958.2|958|957.6|957.4|48633
1631791800000|2021-09-16 11:30:00|957.6|957.6|957.8|957.6|957.8|957.6|957.4|957.2|14819
1631792100000|2021-09-16 11:35:00|957.6|957.4|957.4|957|957.8|957.6|957.2|957|17604
1631792400000|2021-09-16 11:40:00|957.2|957.2|957|956.8|957.4|957.2|956.6|956.2|29797
1631792700000|2021-09-16 11:45:00|956.8|956.6|957|956.8|957|956.8|956.2|955.8|20961
1631793000000|2021-09-16 11:50:00|957.2|957|957.2|956.8|957.4|957|956.6|956.2|14031
1631793300000|2021-09-16 11:55:00|957|956.6|956.4|956.2|957|956.6|956.2|956|7877
1631793600000|2021-09-16 12:00:00|956.2|956|955.4|955|956.2|956|955.2|955|8652
1631793900000|2021-09-16 12:05:00|955.2|955.2|955.4|955|955.6|955.2|955|954.6|33604
1631794200000|2021-09-16 12:10:00|955.2|955.2|955.4|955|955.6|955.4|955|954.8|35712
1631794500000|2021-09-16 12:15:00|955.6|955.2|957.2|956.8|957.4|957|955.4|955.2|27722
1631794800000|2021-09-16 12:20:00|957|957|955.4|955|957.6|957.4|955.2|954.8|41569
1631795100000|2021-09-16 12:25:00|955.6|955.2|955.6|955.2|955.6|955.4|955.4|955|3077
1631795400000|2021-09-16 12:30:00|955.8|955.4|958.4|958.2|959.4|959|955.8|955.2|69353
1631795700000|2021-09-16 12:35:00|958.6|958.4|958.4|958|959.2|958.8|958.2|957.8|57525
1631796000000|2021-09-16 12:40:00|958.2|958.2|958.6|958.2|958.8|958.4|958.2|958.2|6204
1631796300000|2021-09-16 12:45:00|958.8|958.4|959|958.8|959|958.8|958.4|958.2|39726
1631796600000|2021-09-16 12:50:00|959.2|959|959.6|959.4|960.4|960.2|959|958.8|103091
1631796900000|2021-09-16 12:55:00|959.8|959.6|960.6|960.2|961|960.6|959.8|959.6|300765
1631797200000|2021-09-16 13:00:00|960.8|960.4|961.6|961.4|961.8|961.4|960.2|960|33403
1631797500000|2021-09-16 13:05:00|961.8|961.6|962.2|962|962.8|962.4|961.6|961.4|55969
1631797800000|2021-09-16 13:10:00|962.4|961.8|961.6|961.4|962.4|961.8|960.6|960.4|98826
1631798100000|2021-09-16 13:15:00|961.8|961.6|962|961.8|962.4|962.2|961.6|961.4|83920
1631798400000|2021-09-16 13:20:00|961.8|961.6|961.6|961.4|962.2|962|961.2|960.8|162472
1631798700000|2021-09-16 13:25:00|961.4|961.2|961.2|961|961.8|961.6|961.2|960.8|78520
1631799000000|2021-09-16 13:30:00|961.4|960.8|960|959.6|963.4|963|959.6|959.4|456379
1631799300000|2021-09-16 13:35:00|959.8|959.4|960.2|959.8|961|960.6|958|957.6|261461
1631799600000|2021-09-16 13:40:00|960|959.6|958.4|958|961.2|960.8|958.2|958|86961
1631799900000|2021-09-16 13:45:00|958.2|958.2|958.8|958.4|958.8|958.6|956.4|956|126737
1631800200000|2021-09-16 13:50:00|958.6|958.2|957|956.6|960|959.4|956.6|956.2|78192
1631800500000|2021-09-16 13:55:00|956.8|956.4|956|955.8|957|956.6|955.4|955|99703
1631800800000|2021-09-16 14:00:00|956.2|955.6|955.4|955|957.8|957.4|955.2|954.6|67002
1631801100000|2021-09-16 14:05:00|955.6|955.2|955.4|955.2|956.2|955.8|954.4|954.2|110829
1631801400000|2021-09-16 14:10:00|955.2|955|954|953.6|956.4|956|954|953.6|41270
1631801700000|2021-09-16 14:15:00|953.8|953.4|954|953.6|955.2|954.8|953.8|953.4|78092
1631802000000|2021-09-16 14:20:00|953.8|953.4|952.6|952.4|954.6|954.4|952.4|952.2|92130
1631802300000|2021-09-16 14:25:00|952.4|952.2|954.8|954.4|955|954.6|952.4|952.2|65071
1631802600000|2021-09-16 14:30:00|954.6|954.2|954.8|954.4|955.2|954.8|954|953.8|50112
1631802900000|2021-09-16 14:35:00|955|954.6|955.6|955.2|955.8|955.6|954.2|953.8|75461
1631803200000|2021-09-16 14:40:00|955.8|955.4|955|954.6|956.2|955.8|954.4|954.2|70611
1631803500000|2021-09-16 14:45:00|954.8|954.4|954.8|954.4|955.6|955.2|954.4|954.2|53860
1631803800000|2021-09-16 14:50:00|954.6|954.2|952.6|952.2|954.6|954.4|952.2|952|137799
1631804100000|2021-09-16 14:55:00|952.8|952.4|954.2|954|954.6|954.2|952|951.8|102148
1631804400000|2021-09-16 15:00:00|954.4|954.2|954|953.8|955.2|955|953.8|953.4|76817
1631804700000|2021-09-16 15:05:00|953.8|953.6|953.2|953|953.8|953.6|952.8|952.6|83200
1631805000000|2021-09-16 15:10:00|953|952.8|953.6|953.4|953.8|953.4|951.8|951.6|155337
1631805300000|2021-09-16 15:15:00|953.4|953.2|950.6|950.2|954|953.6|950.6|950.2|98483
1631862000000|2021-09-17 07:00:00|960|954|959|958.8|962.4|961.4|957.4|954|1845895
1631862300000|2021-09-17 07:05:00|959.2|959|960.2|959.8|962.6|962|959|958.2|200397
1631862600000|2021-09-17 07:10:00|960|959.6|959.6|959.2|961.8|961.2|959.4|958.8|163267
1631862900000|2021-09-17 07:15:00|959.4|959|958.8|958.2|960.6|960.4|957.4|957.2|68236
1631863200000|2021-09-17 07:20:00|959|958.4|959.4|959|960.4|960|958.8|958.2|56904
1631863500000|2021-09-17 07:25:00|959.2|959.2|958.6|958|961.2|960.8|958.4|958|88656
1631863800000|2021-09-17 07:30:00|958.4|958.2|958.2|957.8|958.4|958.2|956.8|956.6|51208
1631864100000|2021-09-17 07:35:00|958.4|957.6|958.2|957.8|959.6|959.4|957.8|957.2|115938
1631864400000|2021-09-17 07:40:00|958|958|958|957.6|959.4|959|957.6|957.4|62864
1631864700000|2021-09-17 07:45:00|957.8|957.4|957.2|956.6|957.8|957.4|956.2|955.8|48571
1631865000000|2021-09-17 07:50:00|957|956.8|957.4|957.2|959|958.4|957|956.6|21576
1631865300000|2021-09-17 07:55:00|957.2|957|955.8|955.4|957.6|957.2|955.8|955.4|40241
1631865600000|2021-09-17 08:00:00|955.6|955.2|955.4|955.2|955.8|955.4|954.6|954.4|31423
1631865900000|2021-09-17 08:05:00|955.2|955|955.8|955.4|956|955.6|954.6|954.4|74762
1631866200000|2021-09-17 08:10:00|955.6|955.6|955|954.8|956|955.8|954.8|954.6|47097
1631866500000|2021-09-17 08:15:00|955.2|955|955.2|954.8|955.4|955|954.4|954|43573
1631866800000|2021-09-17 08:20:00|955|954.6|955.2|954.8|955.8|955.4|954.8|954.6|19913
1631867100000|2021-09-17 08:25:00|955|954.6|955.4|955|955.4|955|953.6|953.4|46518
1631867400000|2021-09-17 08:30:00|955.2|954.8|954.8|954.6|956|955.6|954.4|954|16082
1631867700000|2021-09-17 08:35:00|955|954.4|953.6|953.2|956|955.6|953.6|953.2|23803
1631868000000|2021-09-17 08:40:00|953.8|953.4|953.4|953|954|953.8|952.4|952|47140
1631868300000|2021-09-17 08:45:00|953.6|953.2|954.4|954|954.8|954.2|953.2|952.8|137975
1631868600000|2021-09-17 08:50:00|954.2|953.8|953.8|953.4|954.4|953.8|953.4|953|32035
1631868900000|2021-09-17 08:55:00|954|953.6|954.6|954.2|954.6|954.4|953.6|953|14122
1631869200000|2021-09-17 09:00:00|954.8|954.4|955|954.6|955.8|955.2|954.6|954.2|22062
1631869500000|2021-09-17 09:05:00|955.2|954.8|954|953.6|955.2|954.8|954|953.6|22395
1631869800000|2021-09-17 09:10:00|954.2|953.8|952.8|952.4|954.8|954.4|952.6|952.4|31247
1631870100000|2021-09-17 09:15:00|953|952.6|953.2|952.8|954|953.6|952.4|952.2|32551
1631870400000|2021-09-17 09:20:00|953|953|953.6|953.2|953.6|953.2|952.6|952.2|19590
1631870700000|2021-09-17 09:25:00|953.4|953|954.6|954.2|954.8|954.4|953|952.6|26128
1631871000000|2021-09-17 09:30:00|954.8|954.4|955.8|955.4|955.8|955.4|954.4|954.2|31251
1631871300000|2021-09-17 09:35:00|955.6|955.6|955.8|955.6|956.4|956.2|955.6|955.4|46789
1631871600000|2021-09-17 09:40:00|955.6|955.4|954.8|954.4|956|955.6|954.6|954.4|95253
1631871900000|2021-09-17 09:45:00|954.6|954.2|953.6|953.2|955|954.6|953.4|953|65744
1631872200000|2021-09-17 09:50:00|953.4|953|953.2|953|953.6|953.2|951.8|951.6|389153
1631872500000|2021-09-17 09:55:00|953.4|952.8|954|953.6|954|953.8|951.4|951|230550
1631872800000|2021-09-17 10:00:00|953.8|953.4|952|951.4|954|953.4|951.6|951.2|52578
1631873100000|2021-09-17 10:05:00|951.8|951.2|952|951.4|952|951.4|950.4|950|56068
1631873400000|2021-09-17 10:10:00|951.8|951.2|953|952.6|953|952.6|951.2|950.6|15335
1631873700000|2021-09-17 10:15:00|952.8|952.4|951.6|951.2|952.8|952.4|951.4|951.2|35932
1631874000000|2021-09-17 10:20:00|951.4|951.4|951.6|951.2|952.2|952|950.4|950.2|35046
1631874300000|2021-09-17 10:25:00|951.4|951|951|950.6|951.6|951.2|950.4|950.2|45470
1631874600000|2021-09-17 10:30:00|950.8|950.4|950.6|950.2|951.4|951|949.6|949.4|161619
1631874900000|2021-09-17 10:35:00|950.4|950|950.2|949.8|950.6|950.2|949.4|949|46917
1631875200000|2021-09-17 10:40:00|950|950|949.6|949.2|950.6|950.4|949.2|949|28332
1631875500000|2021-09-17 10:45:00|949.4|949|950.8|950.4|951.2|950.8|949|948.8|24852
1631875800000|2021-09-17 10:50:00|950.6|950.2|949.8|949.4|950.8|950.6|949.6|949.4|22071
1631876100000|2021-09-17 10:55:00|949.6|949.6|950.6|950.2|950.6|950.4|949|948.6|30782
1631876400000|2021-09-17 11:00:00|950.4|950|951.2|950.8|951.2|950.8|950|949.6|30982
1631876700000|2021-09-17 11:05:00|951|950.6|949.2|948.8|951.2|950.8|949|948.6|15586
1631877000000|2021-09-17 11:10:00|949|948.6|949|948.6|949.2|949|948.2|948|21594
1631877300000|2021-09-17 11:15:00|949.2|948.8|951|950.6|951.2|951|949.2|948.8|17737
1631877600000|2021-09-17 11:20:00|951.2|950.8|950.8|950.4|951.6|951.4|950.6|950.4|20215
1631877900000|2021-09-17 11:25:00|950.6|950.6|950.8|950.4|951.4|951|949.6|949.4|26060
1631878200000|2021-09-17 11:30:00|950.6|950.2|951.4|951|952.2|951.8|950.2|949.8|22037
1631878500000|2021-09-17 11:35:00|951.6|951.2|952.4|952.2|953.2|952.8|951.6|951.2|12531
1631878800000|2021-09-17 11:40:00|952.6|952|952.8|952.4|953|952.6|951.8|951.4|15072
1631879100000|2021-09-17 11:45:00|953|952.6|951.8|951.4|953|952.6|951.4|951|46934
1631879400000|2021-09-17 11:50:00|952|951.6|953.8|953.4|953.8|953.4|951.6|951.4|34273
1631879700000|2021-09-17 11:55:00|953.6|953.6|954|953.6|955|954.8|953|952.6|162582
1631880000000|2021-09-17 12:00:00|954.2|953.4|954.2|953.8|954.8|954.4|953.8|953.4|51925
1631880300000|2021-09-17 12:05:00|954|954|955.2|954.8|955.4|955|954|953.6|16562
1631880600000|2021-09-17 12:10:00|955.4|955|955.8|955.4|956.4|956|955.2|955|33734
1631880900000|2021-09-17 12:15:00|956|955.6|956.4|956|957.4|957.2|956|955.6|17614
1631881200000|2021-09-17 12:20:00|956.6|956.2|956.8|956.6|957.4|957|956.6|956|22363
1631881500000|2021-09-17 12:25:00|956.6|956.4|956.4|956|957.4|957.2|956.4|956|133583
1631881800000|2021-09-17 12:30:00|956.2|955.8|956.4|956|956.6|956.4|955.4|955|102403
1631882100000|2021-09-17 12:35:00|956.2|956.2|955.2|954.8|956.2|956.2|954.8|954.6|15265
1631882400000|2021-09-17 12:40:00|955|954.6|953.8|953.6|955|954.6|953.8|953.6|52144
1631882700000|2021-09-17 12:45:00|953.6|953.4|955.4|955.2|955.8|955.4|953.6|953.4|29740
1631883000000|2021-09-17 12:50:00|955.6|955.4|954.2|953.8|955.6|955.4|954.2|953.8|21754
1631883300000|2021-09-17 12:55:00|954.4|954|954.6|954.2|954.6|954.4|954|953.8|28887
1631883600000|2021-09-17 13:00:00|954.8|954.4|956.6|956.2|956.6|956.2|954.8|954.2|19043
1631883900000|2021-09-17 13:05:00|956.4|956|954.6|954.2|956.6|956|954.4|954|42223
1631884200000|2021-09-17 13:10:00|954.4|954|955.4|955|955.6|955.2|954.4|954|19077
1631884500000|2021-09-17 13:15:00|955.6|955.2|955.2|955|956.6|956.2|955|954.6|33106
1631884800000|2021-09-17 13:20:00|955.4|955.2|955.6|955.4|955.8|955.6|955.2|955|13123
1631885100000|2021-09-17 13:25:00|955.4|955.2|956|955.6|956.8|956.4|955.2|954.8|53976
1631885400000|2021-09-17 13:30:00|955.8|955.4|957.2|957|957.8|957.4|955.4|955|146872
1631885700000|2021-09-17 13:35:00|957.4|957.2|957.8|957.4|958.4|958.2|956.8|956.6|200358
1631886000000|2021-09-17 13:40:00|958|957.6|955.6|955.2|958.6|958.2|955.4|955.2|141505
1631886300000|2021-09-17 13:45:00|955.8|955.4|955|954.8|957.4|957|954.6|954.4|60685
1631886600000|2021-09-17 13:50:00|954.8|954.6|954.6|954.2|956.4|956.2|954.4|954.2|75816
1631886900000|2021-09-17 13:55:00|954.4|954|953.8|953.2|954.6|954|952.2|951.8|59495
1631887200000|2021-09-17 14:00:00|953.6|953.4|953.2|952.8|954|953.6|952.2|951.8|97404
1631887500000|2021-09-17 14:05:00|953|952.6|952.8|952.4|953.2|953|951.6|951.4|114370
1631887800000|2021-09-17 14:10:00|952.6|952.2|952.8|952.6|953.6|953.4|951.8|951.4|179140
1631888100000|2021-09-17 14:15:00|953|952.4|953.2|952.8|953.8|953.4|952.2|952|46732
1631888400000|2021-09-17 14:20:00|953.4|953|952|951.6|953.6|953.4|952|951.6|93685
1631888700000|2021-09-17 14:25:00|952.2|951.8|951.4|951|952.4|952|951|950.6|76060
1631889000000|2021-09-17 14:30:00|951.2|950.8|950|949.8|951.2|950.8|949.4|949.2|127085
1631889300000|2021-09-17 14:35:00|950.2|950|948.2|948|950.2|950|948|947.8|123484
1631889600000|2021-09-17 14:40:00|948|947.8|946.8|946.4|948.6|948.4|946.6|946.2|220372
1631889900000|2021-09-17 14:45:00|946.6|946.6|947.6|947.2|947.6|947.2|946|945.6|56817
1631890200000|2021-09-17 14:50:00|947.4|947|946.2|945.8|947.6|947.2|945.2|945|80669
1631890500000|2021-09-17 14:55:00|946|945.6|946.6|946.2|946.6|946.4|944.4|944|135418
1631890800000|2021-09-17 15:00:00|946.4|946|947.6|947.2|947.6|947.2|945.6|945.4|126320
1631891100000|2021-09-17 15:05:00|947.4|947|947.2|947|947.8|947.4|946.8|946.4|138297
1631891400000|2021-09-17 15:10:00|947|946.8|949.4|949|949.4|949.2|946.6|946.2|207017
1631891700000|2021-09-17 15:15:00|949.6|949.2|951.2|950.8|951.2|951|949.6|949|124427
1632121200000|2021-09-20 07:00:00|940|936.2|932.8|932|940|938|931.6|931|313856
1632121500000|2021-09-20 07:05:00|932.6|931.8|928.8|928.4|933.4|933.2|928.8|928|400384
1632121800000|2021-09-20 07:10:00|928.6|928|927|926.2|930.8|930.2|926.6|926.2|292258
1632122100000|2021-09-20 07:15:00|927.2|926.4|925.4|925|929|928.4|924|923.8|396872
1632122400000|2021-09-20 07:20:00|925.2|924.8|920.2|919.8|925.8|925.2|919.8|919.4|415157
1632122700000|2021-09-20 07:25:00|920|919.6|919.2|918.8|920.6|920.4|917.4|917|175162
1632123000000|2021-09-20 07:30:00|919.4|919|916.6|916.2|921|920.4|915.8|915.4|166566
1632123300000|2021-09-20 07:35:00|916.8|916.4|918|917.6|918.2|918|915.8|915.4|165514
1632123600000|2021-09-20 07:40:00|917.8|917.4|916.6|915.8|918|917.6|913.6|913.2|159669
1632123900000|2021-09-20 07:45:00|916.4|915.6|912.4|912|916.4|915.8|912|911.6|117219
1632124200000|2021-09-20 07:50:00|912.2|912.2|909|908.6|912.8|912.4|908.6|908.2|240137
1632124500000|2021-09-20 07:55:00|908.8|908.4|909|908.6|910.8|910.4|908.6|908.2|273545
1632124800000|2021-09-20 08:00:00|909.2|908.8|909|908.4|909.8|909.6|905.8|905.2|176100
1632125100000|2021-09-20 08:05:00|908.8|908.6|909.8|909.6|910.6|910|908.8|908.4|87810
1632125400000|2021-09-20 08:10:00|909.6|909.4|908.6|908.4|910|909.8|907.4|907.2|456358
1632125700000|2021-09-20 08:15:00|908.4|908.2|906.2|905.8|908.6|908.4|905.4|905|227380
1632126000000|2021-09-20 08:20:00|906|905.6|902.8|902.6|906|905.6|902.6|902|140059
1632126300000|2021-09-20 08:25:00|903|902.8|903.4|903|904.4|904.2|901.8|901.4|120042
1632126600000|2021-09-20 08:30:00|903.6|903.2|905.2|904.8|905.4|905.2|901.8|901.4|202568
1632126900000|2021-09-20 08:35:00|905|905|906.6|906.4|907|906.8|903|902.6|325585
1632127200000|2021-09-20 08:40:00|906.4|906.2|904.6|904|907.8|907.6|903.6|903.4|350722
1632127500000|2021-09-20 08:45:00|904.4|903.8|905.2|905|905.6|905.4|903.4|903.2|235636
1632127800000|2021-09-20 08:50:00|905.4|904.8|908.2|907.8|908.4|908|905.2|904.8|227904
1632128100000|2021-09-20 08:55:00|908|907.6|906.8|906.6|908.4|908.2|905.6|905.2|185712
1632128400000|2021-09-20 09:00:00|907|906.8|905.6|905.4|907|906.8|905.4|905.2|64343
1632128700000|2021-09-20 09:05:00|905.4|905.2|905|904.6|905.4|905.4|903.6|903.2|154761
1632129000000|2021-09-20 09:10:00|904.8|904.8|907.4|907|907.4|907.2|904.6|904.4|105256
1632129300000|2021-09-20 09:15:00|907.2|906.8|906.6|906.2|908.6|908.4|906|905.6|166747
1632129600000|2021-09-20 09:20:00|906.4|906|903.6|903.2|906.6|906.2|902.8|902.4|413933
1632129900000|2021-09-20 09:25:00|903.4|903.4|904|903.8|904.6|904.2|903.4|903|133860
1632130200000|2021-09-20 09:30:00|903.8|903.6|903.8|903.4|904.6|904.4|903|902.6|117171
1632130500000|2021-09-20 09:35:00|903.6|903.2|902.8|902.4|903.6|903.2|902|901.6|226289
1632130800000|2021-09-20 09:40:00|902.6|902.6|903|902.6|904.2|903.8|901.8|901.4|164291
1632131100000|2021-09-20 09:45:00|902.8|902.8|902|901.6|903|902.8|901.6|901.4|115695
1632131400000|2021-09-20 09:50:00|901.8|901.4|900.4|900|902.2|902|899.6|899.2|631807
1632131700000|2021-09-20 09:55:00|900.6|900.2|900.2|899.8|901|900.6|899|898.6|148412
1632132000000|2021-09-20 10:00:00|900|900|899.6|899.2|900.8|900.6|899.4|899.2|109512
1632132300000|2021-09-20 10:05:00|899.4|899.4|897.6|897.4|900.2|900|897.6|897.4|109070
1632132600000|2021-09-20 10:10:00|897.8|897.2|895.4|895|897.8|897.2|895.4|895|199459
1632132900000|2021-09-20 10:15:00|895.6|895.2|895|894.6|896.2|896|895|894.6|225870
1632133200000|2021-09-20 10:20:00|894.8|894.8|893.6|893.2|894.8|894.8|892.6|892.4|263389
1632133500000|2021-09-20 10:25:00|893.8|893.4|893|892.6|894.4|894|892.8|892.4|188707
1632133800000|2021-09-20 10:30:00|893.2|892.8|894.4|894|894.6|894.4|892|891.6|131182
1632134100000|2021-09-20 10:35:00|894.2|893.8|890.6|890.2|894.2|893.8|890.4|890.2|80200
1632134400000|2021-09-20 10:40:00|890.8|890.4|892.4|892|892.4|892.2|889.8|889.4|130466
1632134700000|2021-09-20 10:45:00|892.2|892.2|892.2|891.8|892.6|892.4|890.4|890.2|89997
1632135000000|2021-09-20 10:50:00|892|891.6|889.8|889.6|892.2|892|889.6|889|157908
1632135300000|2021-09-20 10:55:00|890|889.8|889.6|889.4|891|890.8|889.2|889|202006
1632135600000|2021-09-20 11:00:00|889.4|889.2|891.4|890.8|892.4|892|889.4|889|109373
1632135900000|2021-09-20 11:05:00|891.2|891|887.4|887|891.2|891|887.4|887|131607
1632136200000|2021-09-20 11:10:00|887.6|887.2|888.2|887.8|889|888.6|887|886.6|142697
1632136500000|2021-09-20 11:15:00|888|887.6|888|887.6|888.2|888|886.4|886|192184
1632136800000|2021-09-20 11:20:00|887.8|887.8|886|885.8|888.2|887.8|884.6|884.2|270636
1632137100000|2021-09-20 11:25:00|886.2|886|885.6|885.4|886.8|886.4|885.4|885|228474
1632137400000|2021-09-20 11:30:00|885.4|885.2|884|883.6|885.4|885.4|882|881.8|306632
1632137700000|2021-09-20 11:35:00|883.8|883.4|883.4|883.2|883.8|883.6|882.8|882.2|90542
1632138000000|2021-09-20 11:40:00|883.6|883.4|885.2|885|885.6|885.2|883.2|883|176354
1632138300000|2021-09-20 11:45:00|885.4|885.2|885.4|885|885.8|885.6|884.4|884|122022
1632138600000|2021-09-20 11:50:00|885.2|884.8|884.8|884.4|885.6|885.4|884|883.6|172020
1632138900000|2021-09-20 11:55:00|884.6|884.6|883.6|883.4|887|886.6|883.6|883.2|528589
1632139200000|2021-09-20 12:00:00|883.4|883.2|886|885.6|886.2|886|883.2|883|281999
1632139500000|2021-09-20 12:05:00|885.8|885.8|884|883.8|886|885.8|883.8|883.4|181217
1632139800000|2021-09-20 12:10:00|883.8|883.6|885.4|885|885.6|885.4|882.8|882.4|269905
1632140100000|2021-09-20 12:15:00|885.6|885.2|884.2|884|886.6|886.4|884.2|884|257687
1632140400000|2021-09-20 12:20:00|884|883.8|885.4|885.2|886.8|886.6|883.8|883.4|475437
1632140700000|2021-09-20 12:25:00|885.6|885|884.2|883.8|886|885.8|884|883.6|168700
1632141000000|2021-09-20 12:30:00|884|884|883.6|883.2|884.8|884.6|883.6|883.2|378529
1632141300000|2021-09-20 12:35:00|883.4|883|885.2|884.8|885.6|885.4|883.2|883|401430
1632141600000|2021-09-20 12:40:00|885|884.4|883.4|883|885.2|885|883.2|883|400846
1632141900000|2021-09-20 12:45:00|883.2|883.2|882.8|882.6|883.6|883.4|882.4|882|350407
1632142200000|2021-09-20 12:50:00|883|882.8|886.2|885.8|886.4|886.2|882.8|882.6|258134
1632142500000|2021-09-20 12:55:00|886|885.6|882.8|882.6|886|885.6|882.8|882.6|309950
1632142800000|2021-09-20 13:00:00|883|882.8|877|876.6|883|882.8|876.8|876.4|503859
1632143100000|2021-09-20 13:05:00|876.8|876.4|882.6|882.4|883.6|883.4|876.6|876.2|396625
1632143400000|2021-09-20 13:10:00|882.4|882.2|884.2|883.8|884.2|884|881.4|881|263300
1632143700000|2021-09-20 13:15:00|884|883.6|886.2|886|888.2|888|883.2|883|266837
1632144000000|2021-09-20 13:20:00|886.4|886.2|889.4|889.2|889.4|889.2|886.4|886|396131
1632144300000|2021-09-20 13:25:00|889.2|889|888.4|888|889.4|889|886.6|886.2|235526
1632144600000|2021-09-20 13:30:00|888.2|887.8|886.6|886.2|891.4|891.2|886.6|886.2|665290
1632144900000|2021-09-20 13:35:00|886.4|886|885.6|885|886.4|886|882|881.8|536845
1632145200000|2021-09-20 13:40:00|885.4|884.8|888.2|887.8|888.2|887.8|885|884.4|279689
1632145500000|2021-09-20 13:45:00|888|888|889.8|889.4|890|889.6|886.8|886.6|275243
1632145800000|2021-09-20 13:50:00|889.6|889.2|885.4|885|889.6|889.2|884.2|884|338312
1632146100000|2021-09-20 13:55:00|885.2|884.8|883.8|883.2|886|885.8|883.6|883.2|287533
1632146400000|2021-09-20 14:00:00|883.6|883.4|882|881.6|883.8|883.4|880.4|880|328008
1632146700000|2021-09-20 14:05:00|881.8|881.4|883|882.8|886.4|886|881.8|881.4|488472
1632147000000|2021-09-20 14:10:00|882.8|882.6|885.2|884.8|885.4|884.8|882.2|882|288033
1632147300000|2021-09-20 14:15:00|885|884.6|883|882.6|885|884.8|882.2|882|220929
1632147600000|2021-09-20 14:20:00|882.8|882.4|878.4|878|882.8|882.4|878.2|878|438439
1632147900000|2021-09-20 14:25:00|878.6|878.2|878.8|878.4|880.6|880.2|878|877.6|270313
1632148200000|2021-09-20 14:30:00|878.6|878.2|874.2|873.8|879.4|879.2|873.6|873|572262
1632148500000|2021-09-20 14:35:00|874|874|878.6|878.2|879|878.8|874|873.4|469209
1632148800000|2021-09-20 14:40:00|878.4|878|878.6|878.2|879|878.8|876.4|876|326282
1632149100000|2021-09-20 14:45:00|878.4|878.4|880|879.6|880.8|880.6|877.6|877.2|370071
1632149400000|2021-09-20 14:50:00|879.8|879.4|880.4|880|881.4|881.2|878.6|878.4|242907
1632149700000|2021-09-20 14:55:00|880.2|879.8|877.6|877.2|880.4|879.8|877.2|877|206560
1632150000000|2021-09-20 15:00:00|877.4|877|878|877.6|878.6|878.4|876.2|876|229089
1632150300000|2021-09-20 15:05:00|878.2|877.8|878.4|878|879.6|879.4|878|877.6|247288
1632150600000|2021-09-20 15:10:00|878.2|877.8|879.8|879.6|880|879.8|878|877.8|270244
1632150900000|2021-09-20 15:15:00|880|879.8|878.8|878.4|880|879.8|878|877.8|231409
1632207600000|2021-09-21 07:00:00|885|880.4|884.6|883.4|888.4|887|882.6|880.4|538202
1632207900000|2021-09-21 07:05:00|884.4|883.2|883.4|883|885.6|885|882.2|881.4|266434
1632208200000|2021-09-21 07:10:00|883.6|882.8|883.2|882.6|885.2|885|882.4|882|192320
1632208500000|2021-09-21 07:15:00|883|882.4|889|888.4|889|888.6|881.8|881.6|300988
1632208800000|2021-09-21 07:20:00|889.2|888.6|889|888.8|889.8|889.4|888.4|888.2|185620
1632209100000|2021-09-21 07:25:00|889.2|888.6|891.6|891.2|891.8|891.4|887.4|887.2|236094
1632209400000|2021-09-21 07:30:00|891.4|891|892.2|891.8|893.2|892.8|890.6|890.4|289409
1632209700000|2021-09-21 07:35:00|892|891.6|887.8|887.4|892|891.6|886.8|886.4|220252
1632210000000|2021-09-21 07:40:00|888|887.6|890.6|890.2|890.8|890.4|888|887.4|144461
1632210300000|2021-09-21 07:45:00|890.8|890.4|892.2|891.8|893|892.6|890.8|890.4|205195
1632210600000|2021-09-21 07:50:00|892|891.6|892.6|892.2|892.6|892.4|891.8|891.4|81019
1632210900000|2021-09-21 07:55:00|892.8|892.4|895.2|895|895.2|895|892.4|892.2|205741
1632211200000|2021-09-21 08:00:00|895|894.8|894.8|894.4|895.6|895.2|893.4|893.2|198396
1632211500000|2021-09-21 08:05:00|894.4|894.2|895.8|895.6|895.8|895.6|893|892.6|175958
1632211800000|2021-09-21 08:10:00|895.6|895.4|896.8|896.4|897.6|897.2|895.6|895.4|151198
1632212100000|2021-09-21 08:15:00|897|896.6|896|895.6|897.4|897.2|896|895.6|104594
1632212400000|2021-09-21 08:20:00|895.8|895.4|892.6|892.2|895.8|895.6|891.4|891|157495
1632212700000|2021-09-21 08:25:00|892.4|892|894.4|894|894.4|894.2|891.8|891.2|78076
1632213000000|2021-09-21 08:30:00|894.2|893.8|896.2|895.8|896.2|896|894|893.6|64510
1632213300000|2021-09-21 08:35:00|896.4|896|898.8|898.6|898.8|898.6|895.8|895.6|136599
1632213600000|2021-09-21 08:40:00|899|898.8|897|896.8|900|899.6|896.4|896|141556
1632213900000|2021-09-21 08:45:00|897.2|897|895.6|895.2|897.8|897.4|895.6|895.2|60972
1632214200000|2021-09-21 08:50:00|895.4|895|893.2|893|895.6|895.2|893|892.8|118898
1632214500000|2021-09-21 08:55:00|893.4|892.8|891.2|890.8|893.8|893.4|891|890.8|69480
1632214800000|2021-09-21 09:00:00|891.4|891|890.2|889.8|891.8|891.6|889.8|889.4|228948
1632215100000|2021-09-21 09:05:00|890|889.6|889.2|888.8|890.2|889.8|889|888.6|139120
1632215400000|2021-09-21 09:10:00|889|888.6|889|888.6|890.4|890.2|888.8|888.6|548833
1632215700000|2021-09-21 09:15:00|888.8|888.4|887|886.8|888.8|888.6|887|886.6|191341
1632216000000|2021-09-21 09:20:00|886.8|886.6|885.6|885.4|886.8|886.6|885.4|885.2|120758
1632216300000|2021-09-21 09:25:00|885.8|885.6|888|887.8|888.4|888|885.6|885.2|92023
1632216600000|2021-09-21 09:30:00|888.2|887.6|889|888.8|889.6|889.4|888.2|887.6|51692
1632216900000|2021-09-21 09:35:00|889.2|889|888.6|888.2|890.2|889.8|888.6|888.2|61999
1632217200000|2021-09-21 09:40:00|888.8|888.4|890.2|890|890.8|890.4|888.8|888.4|89157
1632217500000|2021-09-21 09:45:00|890|889.8|891.6|891.2|891.8|891.6|889.6|889.4|63187
1632217800000|2021-09-21 09:50:00|891.8|891.4|892.6|892.4|893.2|893|891.8|891.2|66612
1632218100000|2021-09-21 09:55:00|892.4|892.2|892.8|892.4|893.2|892.8|892.2|891.8|49474
1632218400000|2021-09-21 10:00:00|893|892.6|892.4|892|893.4|893|891.6|891.4|40420
1632218700000|2021-09-21 10:05:00|892.2|892.2|893.6|893.2|893.6|893.2|892.2|892|38318
1632219000000|2021-09-21 10:10:00|893.4|893|890.4|890|893.4|893|890.2|890|39714
1632219300000|2021-09-21 10:15:00|890.2|890.2|891.6|891.2|891.6|891.4|890.2|890|25954
1632219600000|2021-09-21 10:20:00|891.4|891.4|892.4|892|892.6|892.2|891.4|891|34938
1632219900000|2021-09-21 10:25:00|892.2|891.8|891.8|891.4|892.4|891.8|891.2|890.8|26273
1632220200000|2021-09-21 10:30:00|891.6|891.2|891|890.6|892|891.8|890.6|890.4|21655
1632220500000|2021-09-21 10:35:00|891.2|890.8|891.2|890.8|891.4|891.2|890.8|890.4|34450
1632220800000|2021-09-21 10:40:00|891|890.6|890.4|890.2|891.4|891.2|890.2|890|21613
1632221100000|2021-09-21 10:45:00|890.2|890|891|890.8|891.2|891|890|889.6|37801
1632221400000|2021-09-21 10:50:00|891.2|891|891.6|891.2|891.6|891.4|891|890.8|26797
1632221700000|2021-09-21 10:55:00|891.4|891|891.2|890.8|891.6|891.4|891|890.8|28560
1632222000000|2021-09-21 11:00:00|891.4|891|892.8|892.4|892.8|892.4|891.4|890.8|61712
1632222300000|2021-09-21 11:05:00|893|892.6|892.6|892.4|893|892.8|892|891.8|42696
1632222600000|2021-09-21 11:10:00|892.8|892.2|894.6|894.4|894.6|894.4|892.4|892.2|63621
1632222900000|2021-09-21 11:15:00|894.4|894.2|894|893.8|894.8|894.6|893.8|893.4|71295
1632223200000|2021-09-21 11:20:00|893.8|893.6|893|892.8|894.2|894|893|892.8|38019
1632223500000|2021-09-21 11:25:00|893.2|893|892.8|892.6|893.8|893.6|892.4|892|65000
1632223800000|2021-09-21 11:30:00|892.6|892.4|893|892.8|893|892.8|892.2|892|50685
1632224100000|2021-09-21 11:35:00|893.2|893|891.8|891.6|893.2|893|891.8|891.6|29146
1632224400000|2021-09-21 11:40:00|891.6|891.4|891.4|891|891.8|891.6|891.2|890.8|37277
1632224700000|2021-09-21 11:45:00|891.2|891.2|891.2|891|891.8|891.6|891.2|891|73054
1632225000000|2021-09-21 11:50:00|891.4|891.2|889.4|889|891.6|891.4|889.2|889|71163
1632225300000|2021-09-21 11:55:00|889.6|889.2|887.8|887.4|889.6|889.2|887.6|887.4|131975
1632225600000|2021-09-21 12:00:00|888.2|887.6|889|888.6|889.2|889|887.8|887.4|117375
1632225900000|2021-09-21 12:05:00|889.2|888.8|888.8|888.4|889.2|889|888.6|888.4|27124
1632226200000|2021-09-21 12:10:00|888.6|888.2|887|886.8|891.2|890.8|887|886.6|189058
1632226500000|2021-09-21 12:15:00|886.8|886.6|888.8|888.4|890.8|890.4|886.6|886.4|74597
1632226800000|2021-09-21 12:20:00|888.6|888.2|886.6|886.2|889.4|889|886.4|886|51307
1632227100000|2021-09-21 12:25:00|886.8|886.4|886.6|886.2|887.4|887|886.2|886|65445
1632227400000|2021-09-21 12:30:00|886.4|886|887|886.6|887.8|887.4|886.2|886|45639
1632227700000|2021-09-21 12:35:00|886.8|886.8|887.4|887.2|887.6|887.4|886.2|886|60349
1632228000000|2021-09-21 12:40:00|887.6|887|886.2|886|887.6|887|885.8|885.4|73476
1632228300000|2021-09-21 12:45:00|886|885.8|885.6|885.2|886.6|886.2|885.4|885.2|46167
1632228600000|2021-09-21 12:50:00|885.8|885.4|883.4|883|886.4|886|883.2|882.8|157547
1632228900000|2021-09-21 12:55:00|883.2|882.8|882.8|882.4|884.2|883.8|882.8|882.4|94217
1632229200000|2021-09-21 13:00:00|884|882.6|883.8|883.4|884.2|884|882.8|882.4|214450
1632229500000|2021-09-21 13:05:00|883.6|883.6|883|882.6|883.8|883.6|882.6|882.2|46037
1632229800000|2021-09-21 13:10:00|882.8|882.4|884|883.8|884.6|884.2|882.6|882.4|73659
1632230100000|2021-09-21 13:15:00|884.2|884|883.4|883.2|884.6|884.4|883|882.6|41681
1632230400000|2021-09-21 13:20:00|883.2|883|882.6|882.2|883.4|883|882.4|882|48427
1632230700000|2021-09-21 13:25:00|882.4|882|883|882.6|883|882.8|881.6|881.2|106713
1632231000000|2021-09-21 13:30:00|883.2|882.8|882.2|881.8|884.8|884.6|880.6|880.2|277194
1632231300000|2021-09-21 13:35:00|882|882|883|882.6|884.8|884.6|882|881.6|103439
1632231600000|2021-09-21 13:40:00|883.2|882.8|881|880.6|883.6|883.4|878.8|878.4|284313
1632231900000|2021-09-21 13:45:00|881.2|880.8|885|884.6|885|884.8|881.2|880.8|139106
1632232200000|2021-09-21 13:50:00|885.2|884.8|881.6|881.4|885.4|885.2|881.4|881.2|181738
1632232500000|2021-09-21 13:55:00|881.8|881.2|881.8|881.4|883|882.6|879.6|879.2|140941
1632232800000|2021-09-21 14:00:00|882|881.6|880.6|880.4|882.4|882|879.8|879.4|163039
1632233100000|2021-09-21 14:05:00|880.8|880.6|877.8|877.4|880.8|880.6|877.6|877.4|169275
1632233400000|2021-09-21 14:10:00|877.6|877.6|880.2|879.8|880.4|880.2|877.6|877.4|103944
1632233700000|2021-09-21 14:15:00|880|879.6|879|878.6|880.4|880.2|877.4|877.2|208734
1632234000000|2021-09-21 14:20:00|879.2|878.8|877.2|877|879.4|879|877|876.8|134431
1632234300000|2021-09-21 14:25:00|877.4|877.2|876.8|876.4|877.8|877.4|875.2|875|122097
1632234600000|2021-09-21 14:30:00|876.6|876.2|877.6|877.4|877.8|877.6|876.2|876|173103
1632234900000|2021-09-21 14:35:00|877.4|877.2|878.6|878.4|878.8|878.4|876.4|876.2|162613
1632235200000|2021-09-21 14:40:00|878.8|878.6|877.2|877|879|878.8|876.8|876.4|195118
1632235500000|2021-09-21 14:45:00|877|876.8|874.4|874|877.4|877.2|874.4|874|240176
1632235800000|2021-09-21 14:50:00|874.2|873.8|874.2|873.8|874.4|874.2|873.4|873.2|221388
1632236100000|2021-09-21 14:55:00|874|874|873.4|873.2|874.4|874.2|872.8|872.6|113019
1632236400000|2021-09-21 15:00:00|873.2|873|874.8|874.6|874.8|874.6|872.4|872.2|141429
1632236700000|2021-09-21 15:05:00|874.6|874.4|874.4|874.2|875|874.6|873.4|873.2|152057
1632237000000|2021-09-21 15:10:00|874.2|874|872.6|872.4|874.4|874.2|872.4|872.2|199925
1632237300000|2021-09-21 15:15:00|872.4|872.2|871.6|871.2|872.6|872.4|870.8|870.4|277135
1632294000000|2021-09-22 07:00:00|885.6|881|889|888.2|889.4|888.8|884.2|881|251594
1632294300000|2021-09-22 07:05:00|888.8|888.4|890.6|890.2|892.4|892|888.2|888|433063
1632294600000|2021-09-22 07:10:00|891|890.4|892.4|891.8|893.4|893|889.6|889.4|274080
1632294900000|2021-09-22 07:15:00|892|892|892|891.4|892.4|892.2|890.4|890.2|230175
1632295200000|2021-09-22 07:20:00|891.8|891.2|892|891.4|893.4|893.2|891.4|891.2|240539
1632295500000|2021-09-22 07:25:00|891.8|891.6|890.6|890|892.2|892|888.2|888|182900
1632295800000|2021-09-22 07:30:00|890.8|890.2|888.6|888.2|890.8|890.4|888.2|888|123117
1632296100000|2021-09-22 07:35:00|888.4|888|889|888.6|889.8|889.4|888|887.8|136163
1632296400000|2021-09-22 07:40:00|889.2|888.8|886.2|885.6|889.4|889.2|885.6|885.4|238218
1632296700000|2021-09-22 07:45:00|886|885.4|886.2|885.6|887.8|887.4|885.6|885.2|84034
1632297000000|2021-09-22 07:50:00|886|885.4|885.4|885|886.2|885.8|884.8|884.4|143655
1632297300000|2021-09-22 07:55:00|885.6|885.2|885.2|884.8|886.6|886.2|884.8|884.4|124780
1632297600000|2021-09-22 08:00:00|885|884.6|885.8|885.4|886.6|886|884.8|884.6|84948
1632297900000|2021-09-22 08:05:00|885.6|885.2|886.4|886|886.4|886.2|885.4|885.2|34064
1632298200000|2021-09-22 08:10:00|886.6|886.2|886.6|886.2|887.2|887|885.8|885.4|87961
1632298500000|2021-09-22 08:15:00|886.4|886|887.4|887|887.6|887.4|886|885.6|59629
1632298800000|2021-09-22 08:20:00|887.6|887.2|887.6|887.2|887.8|887.6|886.6|886.4|40787
1632299100000|2021-09-22 08:25:00|887.4|887|888.2|887.8|889.2|888.8|887.2|887|51284
1632299400000|2021-09-22 08:30:00|888|888|888.2|887.8|888.6|888.2|887.2|887|23684
1632299700000|2021-09-22 08:35:00|888|887.6|887.4|887|888.2|887.8|887.2|887|66178
1632300000000|2021-09-22 08:40:00|887.6|887.2|888.6|888.2|888.6|888.4|887|886.8|57381
1632300300000|2021-09-22 08:45:00|888.8|888.4|889.4|889|889.4|889.2|888.6|888.2|81282
1632300600000|2021-09-22 08:50:00|889.6|889.2|889.4|889|890.2|889.8|889|888.6|72874
1632300900000|2021-09-22 08:55:00|889.6|889.2|889.4|889|889.6|889.4|888.4|888|32688
1632301200000|2021-09-22 09:00:00|889.6|889.2|890|889.6|890.6|890.4|889.2|889|73648
1632301500000|2021-09-22 09:05:00|889.8|889.4|889.6|889.2|890.2|890|889.4|889|55880
1632301800000|2021-09-22 09:10:00|889.4|889|888.8|888.4|889.6|889.2|888.4|888.2|40140
1632302100000|2021-09-22 09:15:00|888.6|888.2|888.4|888.2|888.8|888.6|888.2|888|30962
1632302400000|2021-09-22 09:20:00|888.6|888.4|888.4|888.2|888.8|888.6|887.8|887.6|22602
1632302700000|2021-09-22 09:25:00|888.2|888|888.2|887.8|888.4|888.2|887.8|887.6|26799
1632303000000|2021-09-22 09:30:00|888.4|888|888|887.8|888.4|888|887.6|887.2|15203
1632303300000|2021-09-22 09:35:00|887.8|887.6|889|888.6|889|888.8|887.4|887.2|22341
1632303600000|2021-09-22 09:40:00|888.8|888.8|889.6|889.4|890.4|890|888.8|888.6|45790
1632303900000|2021-09-22 09:45:00|889.4|889.2|890|889.6|890|889.6|888.6|888.4|39308
1632304200000|2021-09-22 09:50:00|889.8|889.8|890.2|889.8|890.6|890.2|889.8|889.6|59558
1632304500000|2021-09-22 09:55:00|890|890|889.8|889.4|890.2|890|889.6|889.4|28214
1632304800000|2021-09-22 10:00:00|890|889.6|890.2|889.8|890.6|890.4|889.4|889.2|106525
1632305100000|2021-09-22 10:05:00|890.4|890|890|889.8|890.4|890.2|890|889.8|47415
1632305400000|2021-09-22 10:10:00|890.2|890|891|890.8|891.2|891|890|889.8|66181
1632305700000|2021-09-22 10:15:00|891.2|890.6|892.4|892.2|892.6|892.4|890.8|890.6|157052
1632306000000|2021-09-22 10:20:00|892.6|892.4|893.4|893|893.4|893.2|892.6|892.4|86061
1632306300000|2021-09-22 10:25:00|893.6|893.2|892.4|892.2|893.6|893.4|892.4|892.2|48306
1632306600000|2021-09-22 10:30:00|892.6|892|893.2|893|893.4|893.2|892.2|892|102093
1632306900000|2021-09-22 10:35:00|893.4|893.2|894|893.6|894|893.8|893.2|893|44340
1632307200000|2021-09-22 10:40:00|893.8|893.8|893.6|893.4|894.4|894.2|893.6|893.2|52404
1632307500000|2021-09-22 10:45:00|893.8|893.6|892.8|892.4|894.2|893.8|892.2|892|29422
1632307800000|2021-09-22 10:50:00|893|892.6|893.8|893.4|894|893.6|893|892.6|33791
1632308100000|2021-09-22 10:55:00|893.6|893.2|894.6|894.2|894.6|894.4|893.6|893.2|22457
1632308400000|2021-09-22 11:00:00|894.4|894|894.4|894|894.8|894.6|893.8|893.6|41691
1632308700000|2021-09-22 11:05:00|894.6|894.2|894.6|894.2|894.8|894.6|894.4|894|34474
1632309000000|2021-09-22 11:10:00|894.4|894|895.2|895|895.6|895.4|894|893.8|54266
1632309300000|2021-09-22 11:15:00|895.4|895.2|895.6|895.4|895.6|895.4|895|894.8|31700
1632309600000|2021-09-22 11:20:00|895.4|895.2|894.6|894.4|896.2|895.8|894.4|894|112857
1632309900000|2021-09-22 11:25:00|894.8|894.6|894.2|894|895.2|894.8|894.2|894|70008
1632310200000|2021-09-22 11:30:00|894|893.8|894.8|894.4|895|894.6|893.6|893.4|41236
1632310500000|2021-09-22 11:35:00|894.6|894.6|894.2|894|894.8|894.6|894.2|894|16796
1632310800000|2021-09-22 11:40:00|894.4|893.8|893.2|892.8|894.4|893.8|892.8|892.6|19900
1632311100000|2021-09-22 11:45:00|893.4|893|894|893.6|894.4|894|893.2|892.8|22564
1632311400000|2021-09-22 11:50:00|894.2|893.8|894|893.8|894.4|894|893.8|893.4|26207
1632311700000|2021-09-22 11:55:00|893.8|893.6|892.6|892.4|894|893.6|892.6|892.4|63626
1632312000000|2021-09-22 12:00:00|892.8|892.6|893.4|893|893.4|893.2|892.4|892.2|31946
1632312300000|2021-09-22 12:05:00|893.2|892.8|892.4|892.2|893.6|893.2|892.4|892|23767
1632312600000|2021-09-22 12:10:00|892.6|892.4|892.4|892|892.8|892.4|891.8|891.6|25588
1632312900000|2021-09-22 12:15:00|892.2|892.2|893.2|893|893.2|893|892.2|892|21812
1632313200000|2021-09-22 12:20:00|893.4|892.8|892.4|892.2|893.4|893|891.8|891.4|71293
1632313500000|2021-09-22 12:25:00|892.2|892|892.2|892|892.2|892|891.6|891.2|26504
1632313800000|2021-09-22 12:30:00|892.4|892.2|893.6|893.2|893.6|893.2|892|891.8|70057
1632314100000|2021-09-22 12:35:00|893.4|893|891.6|891.2|893.4|893|891.4|891.2|27812
1632314400000|2021-09-22 12:40:00|891.4|891.4|892.8|892.6|892.8|892.6|891.4|891.2|14313
1632314700000|2021-09-22 12:45:00|892.6|892.4|892.6|892.2|892.8|892.4|892.2|892|21911
1632315000000|2021-09-22 12:50:00|892.4|892|891.2|891|892.4|892|891.2|891|26922
1632315300000|2021-09-22 12:55:00|891.4|891.2|891.4|891|891.6|891.4|891.2|890.8|11965
1632315600000|2021-09-22 13:00:00|891.6|891.2|892.4|892|892.6|892.2|891.2|891|54976
1632315900000|2021-09-22 13:05:00|892.6|892.2|893|892.6|893.2|893|892.6|892.2|35277
1632316200000|2021-09-22 13:10:00|892.8|892.4|891.8|891.4|893|892.6|891.2|890.8|27502
1632316500000|2021-09-22 13:15:00|892|891.6|892.4|892|892.6|892.2|891.4|891|37302
1632316800000|2021-09-22 13:20:00|892.2|891.8|893|892.6|893.4|893|892|891.8|69079
1632317100000|2021-09-22 13:25:00|893.2|892.8|891.6|891.2|893.8|893.4|891.6|891.2|75453
1632317400000|2021-09-22 13:30:00|891.4|891|894.6|894|896|895.6|891.4|891|225350
1632317700000|2021-09-22 13:35:00|894.4|894.2|895.2|894.8|895.8|895.4|894.2|894|83483
1632318000000|2021-09-22 13:40:00|895.4|895|895.6|895.2|895.8|895.4|894.4|894.2|56785
1632318300000|2021-09-22 13:45:00|895.4|895|896.8|896.6|897|896.6|895.2|894.8|137191
1632318600000|2021-09-22 13:50:00|897|896.8|898.2|897.8|898.8|898.4|896.8|896.6|154197
1632318900000|2021-09-22 13:55:00|898.4|898|898.8|898.4|900|899.8|898.4|897.8|95404
1632319200000|2021-09-22 14:00:00|899|898.6|898.6|898.2|899.2|898.6|897.8|897.6|73419
1632319500000|2021-09-22 14:05:00|898.4|898|897.4|897|899|898.8|896.8|896.6|122802
1632319800000|2021-09-22 14:10:00|897.6|897.2|897|896.6|897.6|897.4|895.4|895|112766
1632320100000|2021-09-22 14:15:00|896.8|896.8|895.8|895.4|897.2|896.8|895.4|895.2|81900
1632320400000|2021-09-22 14:20:00|895.6|895.2|894.8|894.6|895.6|895.4|894|893.6|140248
1632320700000|2021-09-22 14:25:00|895|894.8|893|892.6|895.6|895.2|892.8|892.4|88212
1632321000000|2021-09-22 14:30:00|893.2|892.8|894|893.6|894.2|893.8|892|891.8|136933
1632321300000|2021-09-22 14:35:00|893.8|893.4|893.6|893.2|894.6|894.2|892.8|892.4|78153
1632321600000|2021-09-22 14:40:00|893.4|893|894.4|894|894.6|894.4|893.2|893|74349
1632321900000|2021-09-22 14:45:00|894.6|894.2|895.2|895|895.4|895|894|893.8|48925
1632322200000|2021-09-22 14:50:00|895.4|895.2|895.4|895.2|896.4|896|894.6|894.4|84217
1632322500000|2021-09-22 14:55:00|895.6|895.4|896.4|896|896.4|896.2|895.2|895|85040
1632322800000|2021-09-22 15:00:00|896.2|896.2|897.6|897.2|897.6|897.2|896.2|896|110600
1632323100000|2021-09-22 15:05:00|897.8|897.4|895.8|895.6|897.8|897.4|895.8|895.6|145996
1632323400000|2021-09-22 15:10:00|895.6|895.4|896|895.6|896.2|895.8|895.4|895.2|97732
1632323700000|2021-09-22 15:15:00|896.2|895.8|895.2|895|896.2|896|895|894.8|175918
1632380400000|2021-09-23 07:00:00|905|903|906.4|905.6|907.8|907|904.2|903|289586
1632380700000|2021-09-23 07:05:00|906.2|905.4|908.4|908|909.2|908.8|905|904.8|179118
1632381000000|2021-09-23 07:10:00|908.6|908.2|907|906.4|909.8|909.2|906.4|906|176531
1632381300000|2021-09-23 07:15:00|906.6|906.6|906.8|906.6|908.4|908|906.4|906|134596
1632381600000|2021-09-23 07:20:00|907|906.8|909.2|908.8|909.6|909.2|907|906.6|103504
1632381900000|2021-09-23 07:25:00|909.4|908.6|909.8|909.6|909.8|909.6|908.4|908|59135
1632382200000|2021-09-23 07:30:00|909.6|909.4|910|909.6|911.6|911.4|908|907.4|210683
1632382500000|2021-09-23 07:35:00|909.8|909.4|909.4|908.8|910.2|910|908.6|908.4|104972
1632382800000|2021-09-23 07:40:00|909.2|909|912.4|912|912.6|912.2|909.2|908.6|122183
1632383100000|2021-09-23 07:45:00|912.2|911.8|911|910.8|912.4|911.8|911|910.8|89006
1632383400000|2021-09-23 07:50:00|911.2|911|907.6|907.2|911.6|911.2|907.4|907.2|223618
1632383700000|2021-09-23 07:55:00|907.8|907.4|908.2|907.8|909|908.8|907.8|907.4|39530
1632384000000|2021-09-23 08:00:00|908.4|908|908.6|908.2|909.2|908.8|908.2|907.8|53580
1632384300000|2021-09-23 08:05:00|908.8|908.4|909|908.6|910|909.6|908.6|908.2|96459
1632384600000|2021-09-23 08:10:00|909.2|908.8|908.2|907.8|909.4|909.2|908|907.8|54411
1632384900000|2021-09-23 08:15:00|908.4|908|907.4|907|908.6|908.4|906.6|906.4|69896
1632385200000|2021-09-23 08:20:00|907.6|907.2|908|907.6|908.6|908.2|907.6|907.2|49619
1632385500000|2021-09-23 08:25:00|907.8|907.4|907.8|907.4|908.2|908|907.6|907.2|55213
1632385800000|2021-09-23 08:30:00|907.6|907.2|907.6|907.4|907.6|907.4|907|906.8|23024
1632386100000|2021-09-23 08:35:00|907.8|907.2|907.8|907.4|908.4|908.2|907.4|907|36673
1632386400000|2021-09-23 08:40:00|908|907.6|907.4|907|908|907.8|907.2|907|33934
1632386700000|2021-09-23 08:45:00|907.2|907.2|907.2|907|907.4|907.2|907|906.8|17861
1632387000000|2021-09-23 08:50:00|907|906.8|908|907.6|908.4|908|906.8|906.6|56934
1632387300000|2021-09-23 08:55:00|907.8|907.4|908.2|907.8|909|908.8|907.6|907.4|25395
1632387600000|2021-09-23 09:00:00|908|908|909.2|908.8|909.8|909.4|908|907.6|31032
1632387900000|2021-09-23 09:05:00|909.4|909|912.8|912.4|913|912.8|908.8|908.6|395284
1632388200000|2021-09-23 09:10:00|913|912.6|912.8|912.4|914.6|914.2|912.8|912.4|118908
1632388500000|2021-09-23 09:15:00|912.6|912.2|911.2|911|913.2|912.8|911.2|911|43347
1632388800000|2021-09-23 09:20:00|911.4|911.2|912.6|912.2|913.2|913|911.4|911.2|34863
1632389100000|2021-09-23 09:25:00|912.4|912|912.6|912.2|913.2|912.8|912.2|912|27446
1632389400000|2021-09-23 09:30:00|912.4|912|912|911.6|913.2|912.8|911.6|911.2|83913
1632389700000|2021-09-23 09:35:00|911.8|911.8|912.4|912|912.6|912.2|911.8|911.6|23191
1632390000000|2021-09-23 09:40:00|912.6|912.2|911.8|911.4|912.6|912.4|911.6|911.2|35290
1632390300000|2021-09-23 09:45:00|912|911.6|912.6|912.2|912.8|912.6|912|911.4|25402
1632390600000|2021-09-23 09:50:00|912.8|912.4|913.8|913.4|914|913.6|912.6|912.2|36165
1632390900000|2021-09-23 09:55:00|913.6|913.6|914.8|914.4|914.8|914.4|913.2|913|54530
1632391200000|2021-09-23 10:00:00|914.6|914.2|915.2|914.8|915.2|914.8|914.6|914.2|23460
1632391500000|2021-09-23 10:05:00|915.4|915|915.6|915.2|915.8|915.4|915.2|914.8|103676
1632391800000|2021-09-23 10:10:00|915.8|915.4|910.4|910|915.8|915.6|909.4|909.2|191296
1632392100000|2021-09-23 10:15:00|910.6|909.6|909.2|908.8|910.6|909.6|907.4|907|204805
1632392400000|2021-09-23 10:20:00|909|908.6|910|909.6|910.2|909.8|908.2|907.8|44976
1632392700000|2021-09-23 10:25:00|909.8|909.4|910.6|910.2|911.4|911|909.4|909|57448
1632393000000|2021-09-23 10:30:00|910.4|910|910.4|910|910.6|910.4|909.6|909.2|40157
1632393300000|2021-09-23 10:35:00|910.2|909.8|909.6|909.4|910.4|910.2|909|908.6|17950
1632393600000|2021-09-23 10:40:00|909.4|909.2|909.8|909.6|910|909.6|909|908.6|17455
1632393900000|2021-09-23 10:45:00|910|909.4|905.2|904.8|910|909.4|904.8|904.4|282407
1632394200000|2021-09-23 10:50:00|905|904.6|905.4|905|905.4|905|904.2|904|41255
1632394500000|2021-09-23 10:55:00|905.2|904.8|905.2|904.8|905.4|905|904.4|904|15256
1632394800000|2021-09-23 11:00:00|905|905|904.4|904|905.6|905.2|904.4|904|34801
1632395100000|2021-09-23 11:05:00|904.6|904.2|905.8|905.4|906|905.6|904.6|904.2|31378
1632395400000|2021-09-23 11:10:00|905.6|905.6|904.6|904.2|905.8|905.6|904.4|904|20022
1632395700000|2021-09-23 11:15:00|904.8|904.4|905.2|904.8|905.8|905.4|904.6|904.4|44553
1632396000000|2021-09-23 11:20:00|905.4|905|904.8|904.4|905.8|905.4|904.8|904.4|512361
1632396300000|2021-09-23 11:25:00|904.6|904.2|904.8|904.4|905|904.8|904.4|904.2|15361
1632396600000|2021-09-23 11:30:00|905|904.6|905.6|905.2|905.8|905.6|904.6|904.4|60478
1632396900000|2021-09-23 11:35:00|905.4|905|905.4|905|905.6|905.2|904.6|904.4|15763
1632397200000|2021-09-23 11:40:00|905.2|904.8|903.8|903.4|905.4|904.8|903.4|903|58310
1632397500000|2021-09-23 11:45:00|903.6|903.2|903|902.8|903.6|903.2|902.6|902.2|54267
1632397800000|2021-09-23 11:50:00|903.2|903|903.8|903.4|903.8|903.4|902.6|902.4|34003
1632398100000|2021-09-23 11:55:00|903.6|903.6|903.8|903.4|903.8|903.6|903.4|903|20317
1632398400000|2021-09-23 12:00:00|903.6|903.2|902|901.6|903.6|903.2|902|901.6|54562
1632398700000|2021-09-23 12:05:00|902.2|901.8|903.4|903|903.4|903|901.4|901.2|35183
1632399000000|2021-09-23 12:10:00|903.2|902.8|902.4|902|903.4|903|901.8|901.4|30414
1632399300000|2021-09-23 12:15:00|902.2|901.8|901.2|900.8|902.6|902.2|900.8|900.6|59190
1632399600000|2021-09-23 12:20:00|901.4|901|902.2|901.8|902.4|902|901.2|901|52314
1632399900000|2021-09-23 12:25:00|902|901.6|901.6|901.2|902|901.6|901.2|901|33213
1632400200000|2021-09-23 12:30:00|901.8|901.4|902.8|902.4|903.2|903|901.8|901.2|44730
1632400500000|2021-09-23 12:35:00|903|902.6|902.6|902.2|903.2|903|902.4|902|17894
1632400800000|2021-09-23 12:40:00|902.4|902|901.8|901.6|902.4|902.2|901.6|901.4|36942
1632401100000|2021-09-23 12:45:00|902|901.8|902.4|902|902.6|902.4|901.8|901.6|59673
1632401400000|2021-09-23 12:50:00|902.2|902.2|903.6|903.2|903.8|903.6|902.2|902.2|21539
1632401700000|2021-09-23 12:55:00|903.8|903.4|902.8|902.6|904|903.6|902.8|902.6|17213
1632402000000|2021-09-23 13:00:00|903|902.8|902.8|902.4|903|902.8|902.2|901.8|21385
1632402300000|2021-09-23 13:05:00|903|902.6|902.8|902.4|904|903.6|902.8|902.4|77117
1632402600000|2021-09-23 13:10:00|902.6|902.2|901|900.8|902.8|902.2|901|900.8|39488
1632402900000|2021-09-23 13:15:00|901.2|901|901.8|901.6|902.4|902|901.2|901|22733
1632403200000|2021-09-23 13:20:00|901.6|901.4|902.6|902.2|902.8|902.4|901.6|901.2|23234
1632403500000|2021-09-23 13:25:00|902.8|902.4|901.6|901.2|903.6|903.4|901.4|901.2|85661
1632403800000|2021-09-23 13:30:00|901.8|901.4|904.4|904|905|904.8|901.2|901|281859
1632404100000|2021-09-23 13:35:00|904.6|904.2|909.8|909.4|909.8|909.4|904.6|904|95377
1632404400000|2021-09-23 13:40:00|910|909.6|910|909.6|910|909.8|908|907.6|81680
1632404700000|2021-09-23 13:45:00|910.2|909.8|909.8|909.4|910.4|910.2|908.8|908.4|69226
1632405000000|2021-09-23 13:50:00|910|909.6|909.4|909|910|909.6|907.8|907.4|83444
1632405300000|2021-09-23 13:55:00|909.6|909.2|908.8|908.4|910|909.8|908.2|907.8|95194
1632405600000|2021-09-23 14:00:00|909|908.6|909.6|909.2|910.2|909.8|908.2|907.8|107239
1632405900000|2021-09-23 14:05:00|909.8|909.4|909.4|909|910.8|910.6|909.2|909|90537
1632406200000|2021-09-23 14:10:00|909.2|908.8|910|909.6|910.8|910.6|909|908.8|60761
1632406500000|2021-09-23 14:15:00|909.8|909.8|910|909.6|910.6|910.4|909.6|909.4|102036
1632406800000|2021-09-23 14:20:00|910.2|909.8|910.6|910.4|911|910.8|910|909.8|61743
1632407100000|2021-09-23 14:25:00|910.4|910.2|910|909.8|911.4|911|909.8|909.4|65220
1632407400000|2021-09-23 14:30:00|910.2|909.6|910.2|910|910.4|910.2|909.8|909.6|31690
1632407700000|2021-09-23 14:35:00|910.4|910.2|912|911.6|912|911.6|910.2|910|104422
1632408000000|2021-09-23 14:40:00|911.8|911.8|910.8|910.6|912.2|912|910.8|910.4|90215
1632408300000|2021-09-23 14:45:00|911|910.8|910.8|910.6|911|910.8|910.8|910.6|20250
1632408600000|2021-09-23 14:50:00|911|910.8|910.6|910.4|912|911.8|910.4|910.2|85924
1632408900000|2021-09-23 14:55:00|910.8|910.6|910.2|909.8|911|910.8|909.6|909.4|219613
1632409200000|2021-09-23 15:00:00|910|910|910.6|910.2|910.8|910.4|909.8|909.6|194629
1632409500000|2021-09-23 15:05:00|910.8|910.4|911.8|911.4|912.4|912|910.8|910.2|71431
1632409800000|2021-09-23 15:10:00|911.6|911.2|913.8|913.6|914.2|914|911.4|911.2|114030
1632410100000|2021-09-23 15:15:00|914|913.8|914.8|914.4|915|914.8|913.2|913|112823
1632466800000|2021-09-24 07:00:00|913|908|909|908.6|913.4|912.4|908.8|907.8|132046
1632467100000|2021-09-24 07:05:00|909.2|908.8|910.2|909.6|911.4|911|908.2|907.4|175801
1632467400000|2021-09-24 07:10:00|910|909.4|909.8|909.4|910.4|910|908.8|908.4|30779
1632467700000|2021-09-24 07:15:00|909.6|909.2|910.2|909.8|910.6|910.2|909.2|908.6|104912
1632468000000|2021-09-24 07:20:00|910|910|907.4|907|910.4|910|907.4|907|67572
1632468300000|2021-09-24 07:25:00|907.6|907.2|910|909.6|910.6|910.2|906.8|906.6|96342
1632468600000|2021-09-24 07:30:00|909.8|909.4|909.8|909.4|910|909.6|908|907.6|76771
1632468900000|2021-09-24 07:35:00|910|909.6|911.4|911|912|911.4|909.8|909.4|89256
1632469200000|2021-09-24 07:40:00|911.2|910.8|911.4|911|911.4|911|910.6|910.2|26283
1632469500000|2021-09-24 07:45:00|911.2|910.8|911.8|911.4|912.8|912.4|911|910.8|45964
1632469800000|2021-09-24 07:50:00|912|911.6|913.4|913|914|913.6|912|911.6|50994
1632470100000|2021-09-24 07:55:00|913.2|912.8|911.4|911.2|913.2|912.8|911.2|910.8|30493
1632470400000|2021-09-24 08:00:00|911.6|911.4|912.8|912.4|913.6|913.2|911.4|911.2|46134
1632470700000|2021-09-24 08:05:00|913|912.2|912.8|912.6|914|913.8|912.4|912|41714
1632471000000|2021-09-24 08:10:00|913|912.8|911.8|911.4|913.6|913.4|911.8|911.4|56984
1632471300000|2021-09-24 08:15:00|911.6|911.2|911.6|911.2|911.8|911.4|910.4|910|21207
1632471600000|2021-09-24 08:20:00|911.8|911.4|913|912.6|913.2|913|911.6|911.2|93129
1632471900000|2021-09-24 08:25:00|912.8|912.4|913.2|912.6|913.6|913.4|912|911.6|17205
1632472200000|2021-09-24 08:30:00|913|912.8|915|914.6|915|914.8|913|912.8|18928
1632472500000|2021-09-24 08:35:00|914.8|914.4|916.4|916.2|916.4|916.2|914.6|914.2|47868
1632472800000|2021-09-24 08:40:00|916.2|916|916.6|916.2|917|916.8|915.6|915.4|61422
1632473100000|2021-09-24 08:45:00|916.4|916|917|916.6|917|916.6|915|914.8|36629
1632473400000|2021-09-24 08:50:00|917.2|916.8|917.6|917.2|917.8|917.4|917|916.6|12512
1632473700000|2021-09-24 08:55:00|917.4|917.4|916.8|916.6|917.6|917.4|916.6|916.4|16246
1632474000000|2021-09-24 09:00:00|917|916.4|916.4|916|917.6|917.4|916.4|916|19635
1632474300000|2021-09-24 09:05:00|916.6|916.2|915.2|915|916.6|916.2|915.2|915|34489
1632474600000|2021-09-24 09:10:00|915.4|914.8|915.8|915.4|916|915.6|913.8|913.6|40985
1632474900000|2021-09-24 09:15:00|915.6|915.2|915.8|915.4|916.4|916|915|914.8|39156
1632475200000|2021-09-24 09:20:00|916|915.6|916.8|916.4|917|916.6|916|915.6|11537
1632475500000|2021-09-24 09:25:00|917|916.6|917.4|917.2|918|917.8|917|916.6|59099
1632475800000|2021-09-24 09:30:00|917.2|917|917.6|917.2|918|917.6|916.8|916.6|31852
1632476100000|2021-09-24 09:35:00|917.8|917.4|919|918.8|919|918.8|917.4|917|83473
1632476400000|2021-09-24 09:40:00|919.2|919|918.2|918|919.4|919|918.2|918|42265
1632476700000|2021-09-24 09:45:00|918.4|917.8|917.2|916.8|918.4|917.8|916.2|916|38703
1632477000000|2021-09-24 09:50:00|917|916.6|917.6|917.2|917.6|917.2|916.6|916.2|27584
1632477300000|2021-09-24 09:55:00|917.4|916.8|917.2|916.8|917.8|917.4|916.2|916|208353
1632477600000|2021-09-24 10:00:00|917.4|917|917.6|917.2|917.8|917.4|917|916.8|21907
1632477900000|2021-09-24 10:05:00|917.4|917.4|918.8|918.4|918.8|918.4|917.4|917.4|49788
1632478200000|2021-09-24 10:10:00|918.6|918.6|918.8|918.6|919.4|919|918.6|918.4|19577
1632478500000|2021-09-24 10:15:00|918.6|918.4|918.6|918.4|919.4|919.2|918.4|918|18509
1632478800000|2021-09-24 10:20:00|918.8|918.6|920.2|919.8|920.4|920|918.6|918.4|93156
1632479100000|2021-09-24 10:25:00|920|920|919.8|919.4|920.6|920.2|919.2|918.8|28988
1632479400000|2021-09-24 10:30:00|920|919.6|920.2|920|920.8|920.6|919.4|919.2|44496
1632479700000|2021-09-24 10:35:00|920.4|919.8|919.8|919.4|920.4|920|919.6|919.2|13752
1632480000000|2021-09-24 10:40:00|919.6|919.2|920.6|920.4|920.8|920.4|919.4|919.2|18004
1632480300000|2021-09-24 10:45:00|920.8|920|921|920.8|921|920.8|920.2|920|36762
1632480600000|2021-09-24 10:50:00|920.8|920.6|922.4|922|922.6|922.2|920.8|920.6|63474
1632480900000|2021-09-24 10:55:00|922.2|921.8|921|920.8|922.2|921.8|920.6|920.2|29266
1632481200000|2021-09-24 11:00:00|920.8|920.6|920.2|919.8|921|920.8|920|919.8|42163
1632481500000|2021-09-24 11:05:00|920|920|920.4|920|920.4|920.2|919.8|919.4|40919
1632481800000|2021-09-24 11:10:00|920.2|919.8|917.6|917.2|920.4|920.2|917.6|917.2|53380
1632482100000|2021-09-24 11:15:00|917.4|917.4|917.6|917.2|918|917.6|916.8|916.6|41240
1632482400000|2021-09-24 11:20:00|917.8|917.4|918.4|918|918.4|918.2|917.6|917.2|12930
1632482700000|2021-09-24 11:25:00|918.2|917.8|920.2|919.8|920.4|920|918|917.8|29320
1632483000000|2021-09-24 11:30:00|920.4|920|920.4|920|920.6|920.4|920|919.8|28479
1632483300000|2021-09-24 11:35:00|920.2|920.2|920|919.6|920.6|920.4|919.8|919.6|20046
1632483600000|2021-09-24 11:40:00|919.8|919.4|919.2|919|919.8|919.4|918.8|918.6|20844
1632483900000|2021-09-24 11:45:00|919|918.8|918.4|918.2|919|918.8|918|917.6|26103
1632484200000|2021-09-24 11:50:00|918.6|918.4|918|917.6|918.6|918.4|917.8|917.6|18154
1632484500000|2021-09-24 11:55:00|917.8|917.8|918.2|918|918.4|918.2|917.8|917.6|12649
1632484800000|2021-09-24 12:00:00|918|917.8|917.8|917.6|918.4|918|917.6|917.4|49722
1632485100000|2021-09-24 12:05:00|918|917.8|917|916.8|918|917.8|917|916.6|35732
1632485400000|2021-09-24 12:10:00|916.8|916.6|914.4|914.2|917|916.6|913.8|913.4|68670
1632485700000|2021-09-24 12:15:00|914.6|914.4|916.2|915.8|916.4|916|914.4|914.4|42302
1632486000000|2021-09-24 12:20:00|916|915.6|916.6|916.2|916.8|916.6|915.8|915.4|32319
1632486300000|2021-09-24 12:25:00|916.8|916.4|917.8|917.4|918.2|918|916.8|916.4|39735
1632486600000|2021-09-24 12:30:00|918|917.6|917.2|916.8|918.2|918|917|916.8|18931
1632486900000|2021-09-24 12:35:00|917|917|917|916.6|917.6|917.2|916.4|916|31541
1632487200000|2021-09-24 12:40:00|916.8|916.4|918|917.6|918|917.8|916.4|916.2|30735
1632487500000|2021-09-24 12:45:00|918.2|917.8|917.2|916.8|918.2|918|917|916.8|29823
1632487800000|2021-09-24 12:50:00|917.4|917|916.6|916.2|917.4|917.2|916.2|915.8|33394
1632488100000|2021-09-24 12:55:00|916.4|916.4|916.4|916.2|917.6|917.2|916.4|916.2|43717
1632488400000|2021-09-24 13:00:00|916.2|916|915.8|915.6|916.4|916.2|915.4|915.2|40454
1632488700000|2021-09-24 13:05:00|916|915.8|915.4|915|916.4|916|915.2|915|28696
1632489000000|2021-09-24 13:10:00|915.6|915.2|916|915.8|916.4|916.2|915.6|915.2|29099
1632489300000|2021-09-24 13:15:00|915.8|915.6|915.4|915|916.2|915.8|915.4|915|33977
1632489600000|2021-09-24 13:20:00|915.6|915.2|916.8|916.4|916.8|916.4|915.6|915.2|19342
1632489900000|2021-09-24 13:25:00|916.6|916.2|916.8|916.6|917|916.6|916|915.6|41262
1632490200000|2021-09-24 13:30:00|916.6|916.4|919.6|919.2|919.8|919.6|915.2|915|209552
1632490500000|2021-09-24 13:35:00|919.4|919|919|918.6|919.8|919.6|918.2|918|72652
1632490800000|2021-09-24 13:40:00|918.8|918.8|919.8|919.4|920.8|920.4|918.8|918.4|80313
1632491100000|2021-09-24 13:45:00|920|919.6|918|917.8|920.6|920.2|917.6|917.4|191728
1632491400000|2021-09-24 13:50:00|918.2|918|919.4|919|919.8|919.6|918.2|917.8|71577
1632491700000|2021-09-24 13:55:00|919.2|918.8|921.4|921|921.4|921.2|919|918.8|250933
1632492000000|2021-09-24 14:00:00|921.6|921.2|920.4|920|921.8|921.6|920|919.8|76396
1632492300000|2021-09-24 14:05:00|920.2|919.8|919.8|919.4|920.8|920.4|919.4|919|99250
1632492600000|2021-09-24 14:10:00|919.6|919.6|919|918.8|919.8|919.6|918.4|918.2|85090
1632492900000|2021-09-24 14:15:00|918.8|918.6|918.6|918.4|919.8|919.6|918.4|918|108804
1632493200000|2021-09-24 14:20:00|918.8|918.2|917.6|917.4|919.2|919|917.6|917.4|84151
1632493500000|2021-09-24 14:25:00|917.8|917.6|918.6|918.4|919.2|919|917.8|917.4|25107
1632493800000|2021-09-24 14:30:00|918.4|918.2|917.8|917.6|919.2|918.8|917.8|917.6|58958
1632494100000|2021-09-24 14:35:00|918|917.8|919.2|918.8|920|919.6|918|917.6|35629
1632494400000|2021-09-24 14:40:00|919.4|919|918.6|918.4|919.8|919.6|918.6|918.2|34810
1632494700000|2021-09-24 14:45:00|918.8|918.6|921.2|920.8|921.2|921|918.6|918.4|165636
1632495000000|2021-09-24 14:50:00|921|921|920.8|920.6|921.6|921.4|920.6|920.4|171829
1632495300000|2021-09-24 14:55:00|920.6|920.4|920.2|920|921.2|921|919.6|919.4|97580
1632495600000|2021-09-24 15:00:00|920.4|920.2|920.2|920|921.2|920.8|920.2|920|74026
1632495900000|2021-09-24 15:05:00|920|919.8|920|919.8|920|920|919.6|919.4|44164
1632496200000|2021-09-24 15:10:00|920.2|920|920.2|920|920.8|920.4|919.8|919.6|139823
1632496500000|2021-09-24 15:15:00|920|919.8|920.6|920.2|920.8|920.4|919.4|919.2|119267
1632726000000|2021-09-27 07:00:00|928.2|925|928.2|927.8|930|929.4|927|925|286996
1632726300000|2021-09-27 07:05:00|928.4|928|932.2|931.6|932.4|932|928.2|927.4|209717
1632726600000|2021-09-27 07:10:00|932.4|931.8|931|930.6|934|933.6|931|930.6|120313
1632726900000|2021-09-27 07:15:00|931.2|930.8|932|931.6|932.8|932.4|931.2|930.8|120270
1632727200000|2021-09-27 07:20:00|931.8|931.8|932|931.8|932.8|932.4|931.6|931.4|50333
1632727500000|2021-09-27 07:25:00|932.2|932|933.6|933.4|933.8|933.6|932|931.8|106466
1632727800000|2021-09-27 07:30:00|933.8|933.6|935.8|935.4|936.4|936|933.4|933.2|211893
1632728100000|2021-09-27 07:35:00|935.6|935.2|934.8|934.4|936|935.8|934.6|934.2|98870
1632728400000|2021-09-27 07:40:00|935|934.6|935.6|935.2|935.6|935.2|934.4|934.2|71775
1632728700000|2021-09-27 07:45:00|935.8|935.4|935.4|935.2|937|936.6|935.4|935.2|118782
1632729000000|2021-09-27 07:50:00|935.6|935.4|935.4|935|935.8|935.4|934|933.8|84825
1632729300000|2021-09-27 07:55:00|935.2|934.8|935.6|935.2|935.8|935.4|934.4|934.2|52212
1632729600000|2021-09-27 08:00:00|935.4|935|935.2|934.8|935.8|935.6|934.6|934.4|87012
1632729900000|2021-09-27 08:05:00|935.4|935|935|934.8|936|935.8|935|934.8|35468
1632730200000|2021-09-27 08:10:00|934.8|934.6|935.8|935.6|936|935.8|934.6|934.4|67160
1632730500000|2021-09-27 08:15:00|936|935.8|937|936.8|938|937.6|936|935.8|141712
1632730800000|2021-09-27 08:20:00|937.2|937|937.6|937.2|937.8|937.4|935.4|935|47254
1632731100000|2021-09-27 08:25:00|937.4|937.4|937.4|937.2|938|937.8|937.2|937|124671
1632731400000|2021-09-27 08:30:00|937.2|937|938.6|938.2|938.6|938.4|936.6|936.2|95493
1632731700000|2021-09-27 08:35:00|938.4|938|937.8|937.6|939.4|939.2|937.6|937.4|78416
1632732000000|2021-09-27 08:40:00|938|937.8|938.8|938.4|939|938.6|937.6|937.4|130639
1632732300000|2021-09-27 08:45:00|938.6|938.2|938.2|937.8|939|938.8|937.2|937|167980
1632732600000|2021-09-27 08:50:00|938.4|938|938|937.8|938.4|938.2|937.2|937|41807
1632732900000|2021-09-27 08:55:00|938.2|938|937.6|937.4|938.6|938.2|937.6|937.4|46532
1632733200000|2021-09-27 09:00:00|937.8|937.6|938|937.6|938.8|938.4|937.4|937.2|73000
1632733500000|2021-09-27 09:05:00|937.8|937.8|939.4|939|939.4|939.2|937.6|937.4|82859
1632733800000|2021-09-27 09:10:00|939.2|938.8|938.4|938.2|939.4|939|938.2|938|96142
1632734100000|2021-09-27 09:15:00|938.6|938.4|938.2|938|938.6|938.4|937.8|937.6|92133
1632734400000|2021-09-27 09:20:00|938|937.8|938.8|938.4|939|938.8|937.6|937.4|34922
1632734700000|2021-09-27 09:25:00|938.6|938.2|940|939.8|940.6|940.4|938.4|938|153740
1632735000000|2021-09-27 09:30:00|940.2|940|939.6|939.2|940.4|940.2|939.4|939.2|63855
1632735300000|2021-09-27 09:35:00|939.4|939.4|940.8|940.4|941.2|941|939.2|938.8|73663
1632735600000|2021-09-27 09:40:00|940.6|940.6|940|939.8|941.8|941.6|940|939.8|89893
1632735900000|2021-09-27 09:45:00|939.8|939.6|939.8|939.6|940|939.6|939.2|939|48714
1632736200000|2021-09-27 09:50:00|940|939.8|940.6|940.2|941.6|941.4|940|939.6|68490
1632736500000|2021-09-27 09:55:00|940.8|940.4|940.6|940.2|941.4|941.2|940.4|940.2|40548
1632736800000|2021-09-27 10:00:00|940.4|940|939.2|938.8|940.6|940|938.2|937.8|36459
1632737100000|2021-09-27 10:05:00|939|939|940|939.6|940.4|940|939|939|56941
1632737400000|2021-09-27 10:10:00|939.8|939.4|939.8|939.6|940|939.8|939|938.8|48311
1632737700000|2021-09-27 10:15:00|939.6|939.4|939.6|939.2|940.6|940.4|939.4|939.2|97673
1632738000000|2021-09-27 10:20:00|939.4|939|937|936.8|939.6|939.2|937|936.8|56847
1632738300000|2021-09-27 10:25:00|937.2|937|936.8|936.4|938.2|938|936.8|936.4|57160
1632738600000|2021-09-27 10:30:00|936.6|936.6|936.8|936.4|937.6|937.2|936.4|936|83664
1632738900000|2021-09-27 10:35:00|936.6|936.2|936.4|936|936.6|936.4|935.8|935.6|24390
1632739200000|2021-09-27 10:40:00|936.2|935.8|934.6|934.2|936.8|936.4|934.2|933.8|48586
1632739500000|2021-09-27 10:45:00|934.8|934.4|933|932.8|935|934.8|932.8|932.4|52907
1632739800000|2021-09-27 10:50:00|932.8|932.6|933|932.8|933.6|933.4|932.8|932.6|39051
1632740100000|2021-09-27 10:55:00|932.8|932.6|933|932.6|933.6|933.2|932|931.8|108977
1632740400000|2021-09-27 11:00:00|932.8|932.8|933.6|933.2|934|933.6|932.8|932.6|20205
1632740700000|2021-09-27 11:05:00|933.4|933|932|931.6|933.6|933.2|931.6|931.4|24507
1632741000000|2021-09-27 11:10:00|932.2|931.8|934.2|933.8|934.2|933.8|931.8|931.6|75934
1632741300000|2021-09-27 11:15:00|933.8|933.6|933.8|933.6|934|933.6|932.8|932.6|28178
1632741600000|2021-09-27 11:20:00|933.6|933.4|933.6|933.2|934.4|934.2|933.6|933.2|82888
1632741900000|2021-09-27 11:25:00|933.4|933.4|935|934.8|935|934.8|933|932.6|24438
1632742200000|2021-09-27 11:30:00|935.2|935|937|936.8|937.4|937|935.2|935|38276
1632742500000|2021-09-27 11:35:00|936.8|936.6|937|936.8|937.4|937|936.6|936.2|41798
1632742800000|2021-09-27 11:40:00|937.2|937|936.8|936.6|937.8|937.6|936.8|936.4|40240
1632743100000|2021-09-27 11:45:00|936.6|936.4|936.8|936.6|937.2|937|936.4|936.2|44620
1632743400000|2021-09-27 11:50:00|936.6|936.4|936.6|936.2|937.4|937.2|936.4|936|24738
1632743700000|2021-09-27 11:55:00|936.4|936|936|935.8|936.4|936|935.4|935.2|20038
1632744000000|2021-09-27 12:00:00|935.8|935.6|936|935.6|936.6|936.2|935|934.6|25641
1632744300000|2021-09-27 12:05:00|935.8|935.8|938.4|938|938.6|938.2|935.8|935.6|94184
1632744600000|2021-09-27 12:10:00|938.2|938.2|938.2|937.8|938.8|938.6|937.6|937.4|59015
1632744900000|2021-09-27 12:15:00|938|937.6|938|937.8|938.4|938|936.8|936.4|33596
1632745200000|2021-09-27 12:20:00|938.2|938|939|938.8|939|938.8|938.2|937.8|55229
1632745500000|2021-09-27 12:25:00|938.8|938.6|939.8|939.4|939.8|939.4|938.6|938.2|31784
1632745800000|2021-09-27 12:30:00|940|939.6|939|938.6|940|939.8|939|938.6|57025
1632746100000|2021-09-27 12:35:00|938.8|938.8|938.4|938|939|938.8|937.4|937|55036
1632746400000|2021-09-27 12:40:00|938.6|938.2|937.6|937.2|938.6|938.2|937.6|937.2|54919
1632746700000|2021-09-27 12:45:00|937.4|937|938.2|938|938.4|938.2|937.2|936.8|90492
1632747000000|2021-09-27 12:50:00|938|937.8|937.2|937|938.2|938|937|936.8|78208
1632747300000|2021-09-27 12:55:00|937.4|937.2|937.6|937.4|938.4|938.2|937.4|937|108768
1632747600000|2021-09-27 13:00:00|937.8|937.6|938.8|938.4|939.2|939|937.8|937.4|106868
1632747900000|2021-09-27 13:05:00|939|938.6|940|939.6|940|939.8|939|938.6|49307
1632748200000|2021-09-27 13:10:00|939.8|939.8|940|939.8|940|939.8|939.2|939|39935
1632748500000|2021-09-27 13:15:00|940.2|940|940.2|940|940.8|940.4|939|938.6|84433
1632748800000|2021-09-27 13:20:00|940|939.8|939.8|939.6|940.2|939.8|939.2|938.8|58131
1632749100000|2021-09-27 13:25:00|940|939.8|940.4|940|941.2|941|940|939.8|103173
1632749400000|2021-09-27 13:30:00|940.2|939.8|942.6|942.4|944.2|944|939.6|939.4|312996
1632749700000|2021-09-27 13:35:00|942.8|942.2|942.8|942.4|944|943.6|941.6|941.2|130327
1632750000000|2021-09-27 13:40:00|943|942.6|944.6|944.2|946|945.8|943|942.4|389209
1632750300000|2021-09-27 13:45:00|944.8|944.4|944.8|944.4|946|945.8|944.4|944.2|212385
1632750600000|2021-09-27 13:50:00|944.6|944.6|946|945.6|946.8|946.6|944.6|944.4|198972
1632750900000|2021-09-27 13:55:00|946.2|945.8|946.4|946|947.2|947|946|945.6|147139
1632751200000|2021-09-27 14:00:00|946.2|945.8|945.6|945.4|946.8|946.6|945|944.6|427476
1632751500000|2021-09-27 14:05:00|945.4|945.2|944.6|944.4|947.4|947|944.6|944.4|202879
1632751800000|2021-09-27 14:10:00|944.4|944.2|945.2|944.8|945.4|945|942.4|942|145165
1632752100000|2021-09-27 14:15:00|945.4|945|945.6|945.4|946|945.8|945|944.8|158712
1632752400000|2021-09-27 14:20:00|945.8|945.2|945.6|945.4|945.8|945.6|944.2|944|124902
1632752700000|2021-09-27 14:25:00|945.4|945.2|946.2|945.8|946.8|946.4|945|944.8|90771
1632753000000|2021-09-27 14:30:00|946|946|946.8|946.6|946.8|946.6|945.8|945.6|55800
1632753300000|2021-09-27 14:35:00|946.6|946.4|945.8|945.4|946.8|946.6|945.6|945.4|103728
1632753600000|2021-09-27 14:40:00|945.6|945.6|945.8|945.4|946.4|946|945.6|945.4|58163
1632753900000|2021-09-27 14:45:00|946|945.6|946.6|946.2|946.6|946.4|945.4|945.2|93841
1632754200000|2021-09-27 14:50:00|946.4|946.4|945.4|945.2|946.4|946.4|945|944.6|116195
1632754500000|2021-09-27 14:55:00|945.2|945|945|944.8|945.8|945.6|944.6|944.4|95922
1632754800000|2021-09-27 15:00:00|945.2|944.6|945.2|945|945.4|945.2|944|943.8|101240
1632755100000|2021-09-27 15:05:00|945.4|945.2|945.4|945.2|946|945.6|944.6|944.2|141928
1632755400000|2021-09-27 15:10:00|945.2|945|945.8|945.4|945.8|945.6|945|944.8|157590
1632755700000|2021-09-27 15:15:00|945.6|945.6|945.2|944.8|946|945.8|945|944.8|188178
1632812400000|2021-09-28 07:00:00|946|944|949.4|948.8|950|949.8|945.2|943|220784
1632812700000|2021-09-28 07:05:00|949.6|949|948.4|947.8|949.6|949|947.4|946.8|120555
1632813000000|2021-09-28 07:10:00|948.8|948|948.6|948.2|949.6|949|947.4|947.2|128560
1632813300000|2021-09-28 07:15:00|948.4|948|946.4|946|949.6|949.4|946|945.4|184748
1632813600000|2021-09-28 07:20:00|946.2|945.8|941.8|941.2|946.4|945.8|941.6|941.2|239790
1632813900000|2021-09-28 07:25:00|941.6|941.4|938.2|937.8|942.2|941.8|938|937.6|187258
1632814200000|2021-09-28 07:30:00|938|937.6|939|938.6|939.6|939.4|937.2|936.6|152139
1632814500000|2021-09-28 07:35:00|939.2|939|940|939.6|940|939.8|937.6|937.4|207287
1632814800000|2021-09-28 07:40:00|940.2|939.8|937.6|937.4|941|940.8|937.6|937.4|86274
1632815100000|2021-09-28 07:45:00|937.8|937.2|939.6|939.2|940.6|940.2|937.2|936.6|96830
1632815400000|2021-09-28 07:50:00|939.4|939|941|940.6|941.2|940.8|939|938.6|104573
1632815700000|2021-09-28 07:55:00|940.8|940.4|941.2|940.8|941.6|941.2|939.6|939.4|78431
1632816000000|2021-09-28 08:00:00|941.4|941|942|941.6|942.4|942.2|941.4|940.8|94161
1632816300000|2021-09-28 08:05:00|941.8|941.4|938.6|938|941.8|941.4|938.6|938|82292
1632816600000|2021-09-28 08:10:00|938.4|938.2|937.2|936.8|938.8|938.6|936.2|936|158766
1632816900000|2021-09-28 08:15:00|937|936.6|937.2|936.8|938.2|938|936.4|936|55232
1632817200000|2021-09-28 08:20:00|937|936.6|938|937.6|938|937.8|935.2|935|115597
1632817500000|2021-09-28 08:25:00|937.8|937.4|939|938.6|939|938.8|937.8|937.4|40657
1632817800000|2021-09-28 08:30:00|939.2|938.8|937.4|937|940.2|940|937.2|936.8|105709
1632818100000|2021-09-28 08:35:00|937.2|936.8|937.4|937|937.4|937.2|936|935.8|82503
1632818400000|2021-09-28 08:40:00|937.2|936.8|936.2|935.8|938.2|938|936.2|935.8|57044
1632818700000|2021-09-28 08:45:00|936.4|936|934.2|933.8|937|936.8|933.6|933.2|258003
1632819000000|2021-09-28 08:50:00|934.4|934|934.4|934|935.6|935.2|934|933.8|65951
1632819300000|2021-09-28 08:55:00|934.2|933.8|935.4|935|935.4|935.2|934|933.8|51986
1632819600000|2021-09-28 09:00:00|935.6|935.2|937|936.6|937.4|937.2|935.6|935.2|75750
1632819900000|2021-09-28 09:05:00|936.8|936.4|937.4|937|937.6|937.2|936.2|935.8|63002
1632820200000|2021-09-28 09:10:00|937.6|937.2|940.2|939.8|940.4|940|937.6|937.2|47365
1632820500000|2021-09-28 09:15:00|940.4|940|940.6|940.2|941|940.6|940.2|939.8|57429
1632820800000|2021-09-28 09:20:00|940.8|940.4|940.8|940.4|940.8|940.6|939.8|939.6|52056
1632821100000|2021-09-28 09:25:00|941|940.6|942.2|941.8|942.2|942|940.6|940.4|48401
1632821400000|2021-09-28 09:30:00|942|941.6|942.4|942|943|942.8|941.4|941.2|37975
1632821700000|2021-09-28 09:35:00|942.6|942.2|942.2|941.8|943|942.8|941.4|941|27045
1632822000000|2021-09-28 09:40:00|942|941.6|941|940.6|942.6|942.4|940.8|940.4|44297
1632822300000|2021-09-28 09:45:00|941.2|940.8|941|940.6|941.4|941|939.6|939.2|69103
1632822600000|2021-09-28 09:50:00|941.2|940.8|942.2|942|942.2|942|941.2|940.8|52955
1632822900000|2021-09-28 09:55:00|942.4|942.2|941.2|940.8|942.6|942.2|940|939.6|42251
1632823200000|2021-09-28 10:00:00|941|940.6|939.8|939.4|941.2|941|939.8|939.4|34178
1632823500000|2021-09-28 10:05:00|939.6|939.2|939.2|938.8|940|939.8|938.6|938.2|54145
1632823800000|2021-09-28 10:10:00|939|938.6|937.4|937|939|938.6|937.2|936.8|49621
1632824100000|2021-09-28 10:15:00|937.6|937.2|936.4|936.2|937.6|937.4|935.6|935.2|129309
1632824400000|2021-09-28 10:20:00|936.2|935.8|937.4|937.2|938|937.8|936.2|935.8|76114
1632824700000|2021-09-28 10:25:00|937.2|937|938.2|937.8|938.4|938|937.2|936.8|38125
1632825000000|2021-09-28 10:30:00|938.4|938|938.4|938|939|938.6|938.2|937.8|68175
1632825300000|2021-09-28 10:35:00|938.6|938.2|940.6|940.4|940.6|940.4|938.4|938.2|47607
1632825600000|2021-09-28 10:40:00|940.8|940.6|939.6|939.2|941.2|940.8|939|938.8|25942
1632825900000|2021-09-28 10:45:00|939.4|939|939.4|939|939.6|939.2|938|937.8|19663
1632826200000|2021-09-28 10:50:00|939.2|938.8|937.8|937.4|939.2|938.8|937.4|937|16142
1632826500000|2021-09-28 10:55:00|937.6|937.2|938.8|938.4|939.6|939.2|937.6|937.2|44000
1632826800000|2021-09-28 11:00:00|939|938.6|938.2|937.8|939.2|938.8|938.2|937.8|42649
1632827100000|2021-09-28 11:05:00|938|937.6|937.6|937.2|938.2|938|937|936.6|39651
1632827400000|2021-09-28 11:10:00|937.4|937|937.4|937|938|937.8|936.4|936.2|48054
1632827700000|2021-09-28 11:15:00|937.2|936.8|938.2|938|938.6|938.4|937|936.8|58733
1632828000000|2021-09-28 11:20:00|938.4|938.2|938.8|938.4|938.8|938.6|938|937.6|24426
1632828300000|2021-09-28 11:25:00|938.6|938.2|938.2|938|938.8|938.4|937.4|937|21868
1632828600000|2021-09-28 11:30:00|938.4|937.8|939|938.6|939.6|939.4|938.2|937.8|37059
1632828900000|2021-09-28 11:35:00|938.8|938.4|939.2|939|939.4|939.2|938.6|938.2|13559
1632829200000|2021-09-28 11:40:00|939.4|939.2|940.4|940|940.4|940.2|939.2|939|38352
1632829500000|2021-09-28 11:45:00|940.6|940.2|940.2|939.8|940.6|940.4|939.8|939.6|40314
1632829800000|2021-09-28 11:50:00|940.4|940|940|939.8|940.4|940.2|939.4|939|32268
1632830100000|2021-09-28 11:55:00|939.8|939.6|940.6|940.4|941|940.8|939.8|939.6|35439
1632830400000|2021-09-28 12:00:00|940.4|940.2|941.2|941|941.2|941|940.2|940|45196
1632830700000|2021-09-28 12:05:00|941.4|941.2|941.4|941|941.6|941.4|940.4|940|51158
1632831000000|2021-09-28 12:10:00|941.6|941.2|940.8|940.6|942.4|942|940.8|940.6|42036
1632831300000|2021-09-28 12:15:00|941|940.8|941.8|941.4|942.2|941.8|940.8|940.6|23552
1632831600000|2021-09-28 12:20:00|942|941.6|940.6|940.4|942.2|941.8|940.6|940.2|44460
1632831900000|2021-09-28 12:25:00|940.8|940.6|941|940.6|941.2|941|940.6|940.4|20824
1632832200000|2021-09-28 12:30:00|941.2|940.8|940.2|940|941.4|941|939.8|939.4|31461
1632832500000|2021-09-28 12:35:00|940.4|940.2|940.4|940|941.2|941|940|939.6|32885
1632832800000|2021-09-28 12:40:00|940.2|939.8|940.2|939.8|940.4|940.2|939.6|939.2|45020
1632833100000|2021-09-28 12:45:00|940|939.6|940.2|940|940.4|940.2|939.2|939|41785
1632833400000|2021-09-28 12:50:00|940|939.8|940.4|940|940.4|940.2|939.6|939.4|25819
1632833700000|2021-09-28 12:55:00|940.2|940.2|940.6|940.4|940.8|940.6|940|939.8|35674
1632834000000|2021-09-28 13:00:00|940.8|940.6|939.6|939.2|940.8|940.6|939.6|939.2|47381
1632834300000|2021-09-28 13:05:00|939.4|939|940.2|939.8|940.4|940|939.2|938.8|41986
1632834600000|2021-09-28 13:10:00|940|940|940.8|940.4|941.6|941.2|940|939.6|89509
1632834900000|2021-09-28 13:15:00|941|940.6|940.8|940.4|941.6|941.4|940.8|940.4|75575
1632835200000|2021-09-28 13:20:00|941|940.6|940.8|940.4|941.6|941.4|940.6|940.4|45491
1632835500000|2021-09-28 13:25:00|940.6|940.2|941.2|941|941.4|941|940|939.6|55376
1632835800000|2021-09-28 13:30:00|941|940.8|943.8|943.6|944.2|944|940.8|940.6|242607
1632836100000|2021-09-28 13:35:00|944|943.8|945|944.6|945|944.8|943.2|943|146501
1632836400000|2021-09-28 13:40:00|944.8|944.4|943.6|943.4|945.8|945.4|943.6|943.4|84247
1632836700000|2021-09-28 13:45:00|943.8|943.6|941.4|941|944|943.8|940.8|940.4|76158
1632837000000|2021-09-28 13:50:00|941.2|940.8|939.2|938.8|941.4|941.2|937.6|937.2|85784
1632837300000|2021-09-28 13:55:00|939.4|938.6|937.8|937.4|939.4|938.8|937|936.6|152163
1632837600000|2021-09-28 14:00:00|938|937.6|933.8|933.4|938.4|938|933.2|933|134899
1632837900000|2021-09-28 14:05:00|934|933.6|933|932.6|935.2|934.8|933|932.6|99116
1632838200000|2021-09-28 14:10:00|932.8|932.4|932.6|932.2|934.2|934|932|931.6|116083
1632838500000|2021-09-28 14:15:00|932.4|932|930.4|930.2|932.4|932|930.4|930.2|193663
1632838800000|2021-09-28 14:20:00|930.6|930|927.8|927.4|930.6|930.2|926.4|925.8|215721
1632839100000|2021-09-28 14:25:00|928|927.2|928.2|927.8|928.4|928|926|925.6|66725
1632839400000|2021-09-28 14:30:00|928|927.6|929.4|929|930.2|929.8|927.4|927|84328
1632839700000|2021-09-28 14:35:00|929.2|928.8|929.4|928.8|929.8|929.6|926.6|926.2|132578
1632840000000|2021-09-28 14:40:00|929.2|929|932.6|932.2|932.8|932.4|929|928.6|187944
1632840300000|2021-09-28 14:45:00|932.8|932.4|934.6|934.2|935.8|935.4|932.8|932.4|174579
1632840600000|2021-09-28 14:50:00|934.4|934|934.4|934|934.4|934.2|932|931.6|785856
1632840900000|2021-09-28 14:55:00|934.6|934.2|934.2|933.8|935.4|935|933.2|933|250453
1632841200000|2021-09-28 15:00:00|934.2|933.6|932.6|932|934.4|933.8|932.4|932|14498
1632841500000|2021-09-28 15:05:00|932.2|931.8|931.8|931.2|933.6|933|931.2|930.8|24427
1632841800000|2021-09-28 15:10:00|931.6|931|932|931.4|932.6|932.2|931.4|930.8|110041
1632842100000|2021-09-28 15:15:00|931.8|931.2|935.2|934.6|935.8|934.8|931.8|931.2|24515
1632898800000|2021-09-29 07:00:00|938|932|928|926.8|938|935|927.8|926.4|195346
1632899100000|2021-09-29 07:05:00|927.8|926.6|934.8|934|935|934.6|927.6|926.6|60392
1632899400000|2021-09-29 07:10:00|934.6|933.8|935.6|935|936.2|935.6|933.6|933.2|110059
1632899700000|2021-09-29 07:15:00|935.8|935.2|934|933.6|936.8|936|933.8|933.4|142448
1632900000000|2021-09-29 07:20:00|934.2|934|934.4|933.8|936.8|936.4|934|933.8|83799
1632900300000|2021-09-29 07:25:00|934.2|933.6|932.6|932.2|935|934.4|931.6|931.2|91963
1632900600000|2021-09-29 07:30:00|932.4|932.4|934|933.4|934|933.6|930.8|930.6|97628
1632900900000|2021-09-29 07:35:00|934.2|933.6|935.6|935.2|935.6|935.2|933.8|933.6|63529
1632901200000|2021-09-29 07:40:00|935.4|935|933.8|933.4|935.8|935.2|933.8|933.4|28326
1632901500000|2021-09-29 07:45:00|934|933.6|935|934.6|935.2|934.8|932.6|932.2|58739
1632901800000|2021-09-29 07:50:00|934.8|934.8|935.4|935|936.6|936.2|934.8|934.6|61145
1632902100000|2021-09-29 07:55:00|935.2|935.2|936.8|936.4|937|936.8|935.2|935|16458
1632902400000|2021-09-29 08:00:00|937|936.6|938.4|938|938.4|938.2|936.4|936|59849
1632902700000|2021-09-29 08:05:00|938.2|938.2|937.6|937.4|938.4|938.2|936.8|936.6|48122
1632903000000|2021-09-29 08:10:00|937.8|937.6|936.6|936.2|938.6|938.2|935.8|935.4|51299
1632903300000|2021-09-29 08:15:00|936.4|936.4|935.4|935|937.4|937.2|934.8|934.6|35368
1632903600000|2021-09-29 08:20:00|935.2|934.8|934.4|934.2|935.8|935.6|934.2|933.6|82700
1632903900000|2021-09-29 08:25:00|934.6|934.4|934.8|934.4|935.8|935.4|934.6|934.4|17809
1632904200000|2021-09-29 08:30:00|935|934.6|936.2|935.8|936.2|936|934.4|934|28488
1632904500000|2021-09-29 08:35:00|936|936|937.2|936.8|937.4|936.8|935.6|935.4|35413
1632904800000|2021-09-29 08:40:00|937|936.6|937.4|937.2|938.4|938|936.8|936.4|28614
1632905100000|2021-09-29 08:45:00|937.6|937.4|937.8|937.4|938|937.6|937|936.6|19437
1632905400000|2021-09-29 08:50:00|937.6|937.2|935.4|935|937.6|937.2|935.2|934.8|24112
1632905700000|2021-09-29 08:55:00|935.6|935.2|935.8|935.4|936.6|936.2|935.4|935.2|53538
1632906000000|2021-09-29 09:00:00|935.6|935.2|934.8|934.4|935.8|935.4|934|933.6|47638
1632906300000|2021-09-29 09:05:00|935|934.6|934.8|934.4|935.6|935.4|934.8|934.4|26712
1632906600000|2021-09-29 09:10:00|935|934.6|935.2|934.8|936|935.6|934|933.8|27752
1632906900000|2021-09-29 09:15:00|935.4|935|933.6|933.2|935.4|935|933.4|933|14835
1632907200000|2021-09-29 09:20:00|933.4|933.4|932.4|932|934.2|934|932.2|932|37361
1632907500000|2021-09-29 09:25:00|932.6|932.2|933|932.6|933.8|933.4|932.6|932.2|25403
1632907800000|2021-09-29 09:30:00|933.2|932.8|934.2|933.8|934.4|934|933.2|932.8|25065
1632908100000|2021-09-29 09:35:00|934.4|934|933.6|933.4|934.8|934.4|933|932.6|22163
1632908400000|2021-09-29 09:40:00|933.8|933.6|934|933.6|934.2|933.8|933.6|933.4|4948
1632908700000|2021-09-29 09:45:00|934.2|933.8|935|934.6|935.2|935|934.2|933.6|11520
1632909000000|2021-09-29 09:50:00|934.8|934.8|934|933.6|935|934.8|934|933.6|15149
1632909300000|2021-09-29 09:55:00|933.8|933.4|933.2|933|934.4|934|933.2|932.8|15444
1632909600000|2021-09-29 10:00:00|933.4|933.2|933.8|933.4|934.2|933.8|933.2|933|25849
1632909900000|2021-09-29 10:05:00|933.6|933.2|932.6|932.2|934|933.6|932.6|932.2|23588
1632910200000|2021-09-29 10:10:00|932.8|932.4|932.2|932|933.4|933|932.2|932|15131
1632910500000|2021-09-29 10:15:00|932.4|932.2|932.2|932|933|932.8|932.2|932|24316
1632910800000|2021-09-29 10:20:00|932|931.8|932.4|932|932.8|932.6|932|931.8|26467
1632911100000|2021-09-29 10:25:00|932.2|931.8|933.8|933.6|934|933.6|932.2|931.8|29959
1632911400000|2021-09-29 10:30:00|934|933.8|934.6|934.2|935.2|934.8|934|933.8|58346
1632911700000|2021-09-29 10:35:00|934.4|934.4|933.8|933.4|934.6|934.4|933.6|933.4|25062
1632912000000|2021-09-29 10:40:00|933.6|933.2|933.6|933.2|934.2|934|933.2|932.8|30711
1632912300000|2021-09-29 10:45:00|933.8|933.4|933|932.6|933.8|933.6|932.6|932.4|14573
1632912600000|2021-09-29 10:50:00|932.8|932.4|932.2|931.8|933|932.8|932.2|931.8|294856
1632912900000|2021-09-29 10:55:00|932|931.6|931|930.6|932|931.6|930.6|930.2|35657
1632913200000|2021-09-29 11:00:00|931.2|930.8|931|930.8|932.4|932.2|930.8|930.4|36508
1632913500000|2021-09-29 11:05:00|931.2|931|930.8|930.4|931.6|931.4|930.6|930.4|25186
1632913800000|2021-09-29 11:10:00|931|930.6|930.4|930|931.2|931|930.2|930|42498
1632914100000|2021-09-29 11:15:00|930.2|930.2|930.8|930.6|931.2|930.8|930.2|930|18541
1632914400000|2021-09-29 11:20:00|931|930.8|931|930.8|931.4|931.2|930.8|930.4|22048
1632914700000|2021-09-29 11:25:00|930.8|930.6|931.4|931.2|931.4|931.2|930.4|930.2|28081
1632915000000|2021-09-29 11:30:00|931.2|931|931.6|931.4|931.8|931.6|931|930.8|23025
1632915300000|2021-09-29 11:35:00|931.4|931.2|929.4|929.2|931.6|931.2|929.2|928.8|33746
1632915600000|2021-09-29 11:40:00|929.6|929.4|930|929.8|930.2|929.8|929.2|929|16290
1632915900000|2021-09-29 11:45:00|929.8|929.6|930|929.8|930.6|930.2|929.6|929.4|20088
1632916200000|2021-09-29 11:50:00|930.2|930|930.6|930.2|930.8|930.4|930.2|929.8|6531
1632916500000|2021-09-29 11:55:00|930.8|930.4|931|930.6|931.8|931.4|930.8|930.2|23611
1632916800000|2021-09-29 12:00:00|930.8|930.8|931.8|931.6|931.8|931.6|930.8|930.6|32930
1632917100000|2021-09-29 12:05:00|931.6|931.4|932.4|932.2|932.8|932.4|931.4|931.2|23369
1632917400000|2021-09-29 12:10:00|932.6|932.4|932.8|932.6|933.2|932.8|932.4|932|8653
1632917700000|2021-09-29 12:15:00|933|932.8|933.6|933.2|933.8|933.6|932.8|932.6|17564
1632918000000|2021-09-29 12:20:00|933.4|933.4|934|933.8|934.6|934.2|933.4|933.2|18001
1632918300000|2021-09-29 12:25:00|933.8|933.6|932.6|932.2|934|933.8|932.6|932.2|12659
1632918600000|2021-09-29 12:30:00|932.4|932.4|932.2|932|933|932.8|932.2|931.8|24546
1632918900000|2021-09-29 12:35:00|932.4|931.8|931.2|930.8|932.8|932.6|930.8|930.4|29463
1632919200000|2021-09-29 12:40:00|931.4|931|931.8|931.6|932|931.8|930.8|930.6|22753
1632919500000|2021-09-29 12:45:00|932|931.8|932.6|932.2|932.8|932.4|932|931.8|23815
1632919800000|2021-09-29 12:50:00|932.8|932.4|932.4|932.2|933.2|932.8|932.4|932.2|37634
1632920100000|2021-09-29 12:55:00|932.2|932|932.2|932|932.4|932.2|931.8|931.6|16145
1632920400000|2021-09-29 13:00:00|932|931.8|934|933.8|934.2|933.8|932|931.6|44779
1632920700000|2021-09-29 13:05:00|934.2|934|933.2|933|934.4|934.2|933.2|933|12051
1632921000000|2021-09-29 13:10:00|933|932.8|933.2|932.8|933.2|933|932.2|932|14872
1632921300000|2021-09-29 13:15:00|933.4|933|932.6|932.2|933.6|933.4|932|931.8|21864
1632921600000|2021-09-29 13:20:00|932.4|932|931.6|931.2|932.6|932|931.6|931.2|27327
1632921900000|2021-09-29 13:25:00|931.8|931.4|931.4|931.2|932.2|932|930.8|930.4|51466
1632922200000|2021-09-29 13:30:00|931.2|931|926.6|926.2|932.6|932.2|926.6|926.2|224662
1632922500000|2021-09-29 13:35:00|926.8|926.4|926.6|926.4|928.2|927.8|925.4|925.2|245405
1632922800000|2021-09-29 13:40:00|926.8|926.6|927.8|927.4|929.6|929.4|926.8|926.6|94664
1632923100000|2021-09-29 13:45:00|927.6|927.2|927.2|926.8|928.2|927.8|926.2|925.8|85692
1632923400000|2021-09-29 13:50:00|927.4|927|929.6|929.2|930.6|930.2|926.6|926.4|142958
1632923700000|2021-09-29 13:55:00|929.4|929.4|929.4|929|930.6|930.2|928|927.8|61000
1632924000000|2021-09-29 14:00:00|929.6|929.4|929.2|928.8|931.6|931.2|929|928.8|103007
1632924300000|2021-09-29 14:05:00|929.4|929|932.2|932|932.6|932.2|928.8|928.6|108556
1632924600000|2021-09-29 14:10:00|932.4|931.8|930.8|930.6|932.4|931.8|930|929.6|172254
1632924900000|2021-09-29 14:15:00|931|930.8|932.6|932.4|933|932.6|930.8|930.6|100366
1632925200000|2021-09-29 14:20:00|932.8|932.6|932.8|932.4|933.6|933.2|932.4|932|77930
1632925500000|2021-09-29 14:25:00|933|932.6|932|931.6|933.6|933.2|931.8|931.6|53491
1632925800000|2021-09-29 14:30:00|932.2|931.8|931.6|931.4|933|932.6|931.2|930.8|118033
1632926100000|2021-09-29 14:35:00|931.4|931.2|931.6|931.4|933.2|932.8|931.2|931|50201
1632926400000|2021-09-29 14:40:00|931.8|931.6|934|933.6|934|933.8|931.8|931.4|93819
1632926700000|2021-09-29 14:45:00|933.8|933.8|934.8|934.4|935.6|935.4|933.8|933.6|239729
1632927000000|2021-09-29 14:50:00|934.6|934.2|935.8|935.4|935.8|935.6|934|933.6|128146
1632927300000|2021-09-29 14:55:00|936|935.6|935.2|935|936.2|936|935|934.8|108877
1632927600000|2021-09-29 15:00:00|935.6|935.2|935.6|935.4|936.4|936.2|934.8|934.4|135349
1632927900000|2021-09-29 15:05:00|935.8|935.6|936|935.6|936.2|936|935.4|935.2|121802
1632928200000|2021-09-29 15:10:00|936.2|935.8|937.4|937|937.8|937.6|936|935.6|140316
1632928500000|2021-09-29 15:15:00|937.6|937.2|937.8|937.4|938.8|938.4|936.8|936.6|187307
1632985200000|2021-09-30 07:00:00|942.6|931.2|938.2|937.6|942.6|940.8|937.8|931.2|117981
1632985500000|2021-09-30 07:05:00|938|937.2|933.8|933.2|939.2|938.2|933.4|932.8|63289
1632985800000|2021-09-30 07:10:00|933.6|933|931.6|930.8|934|933.4|931.4|930.8|55159
1632986100000|2021-09-30 07:15:00|931.4|931|932.2|931.8|933.2|932.6|931.4|931|63276
1632986400000|2021-09-30 07:20:00|932.4|932|934.8|934.2|935.6|935.2|932|931.8|67395
1632986700000|2021-09-30 07:25:00|934.6|934.4|933|932.4|935|934.6|932.8|932.4|59506
1632987000000|2021-09-30 07:30:00|932.8|932.6|933.6|933.2|935.2|934.8|932.6|932.4|93718
1632987300000|2021-09-30 07:35:00|933.8|933.4|932|931.6|934.8|934.4|932|931.6|97222
1632987600000|2021-09-30 07:40:00|931.8|931.4|929.4|929.2|931.8|931.4|929.4|929.2|100154
1632987900000|2021-09-30 07:45:00|929.2|929|927.4|927|931|930.4|927.2|927|137122
1632988200000|2021-09-30 07:50:00|927.2|927.2|928|927.6|929|928.6|927.2|927|58344
1632988500000|2021-09-30 07:55:00|928.2|927.4|928.6|928.2|929|928.4|927.2|927|42210
1632988800000|2021-09-30 08:00:00|928.4|928|928.4|928|928.6|928.2|927.6|927|69999
1632989100000|2021-09-30 08:05:00|928.6|928.2|928.4|928|930|929.6|928.2|928|47755
1632989400000|2021-09-30 08:10:00|928.2|927.8|929|928.6|929.8|929.6|927.8|927.6|35366
1632989700000|2021-09-30 08:15:00|928.8|928.4|927.6|927.2|929|928.4|927.4|927.2|44525
1632990000000|2021-09-30 08:20:00|927.8|927.4|927.4|927|928|927.6|926|925.8|102653
1632990300000|2021-09-30 08:25:00|927.2|926.8|928|927.6|928.4|928|927|926.6|30634
1632990600000|2021-09-30 08:30:00|927.8|927.4|926.4|926|928.2|927.8|925.8|925.6|35998
1632990900000|2021-09-30 08:35:00|926.6|926.2|927.2|927|927.6|927.2|926.2|925.8|43725
1632991200000|2021-09-30 08:40:00|927|926.8|926.6|926.4|927.2|926.8|926.2|926|155567
1632991500000|2021-09-30 08:45:00|926.8|926.6|925.4|925.2|926.8|926.6|925.4|925.2|42821
1632991800000|2021-09-30 08:50:00|925.6|925.4|926|925.8|926.2|926|925.2|925|63643
1632992100000|2021-09-30 08:55:00|925.8|925.6|926.4|926|926.4|926.2|925.6|925.2|17577
1632992400000|2021-09-30 09:00:00|926.6|926.2|928.2|928|928.2|928|926.6|926.2|24381
1632992700000|2021-09-30 09:05:00|928.4|928.2|929.6|929.4|929.8|929.6|928.4|928.2|49379
1632993000000|2021-09-30 09:10:00|929.8|929.6|929.4|929.2|930.8|930.4|929.2|929|60770
1632993300000|2021-09-30 09:15:00|929.6|929.4|929.6|929.2|930.4|930|929|928.6|48887
1632993600000|2021-09-30 09:20:00|929.4|929|928.4|928.2|929.6|929.4|927.8|927.6|41263
1632993900000|2021-09-30 09:25:00|928.2|928|930|929.6|930|929.8|927.8|927.6|26985
1632994200000|2021-09-30 09:30:00|929.8|929.4|929.8|929.4|929.8|929.6|929|928.6|21535
1632994500000|2021-09-30 09:35:00|929.6|929.2|928.8|928.6|929.8|929.6|928.8|928.6|16508
1632994800000|2021-09-30 09:40:00|928.6|928.4|927.2|927|929.4|929.2|927.2|927|185578
1632995100000|2021-09-30 09:45:00|927.4|927.2|926.8|926.6|928.2|927.8|926.4|926.2|130944
1632995400000|2021-09-30 09:50:00|927|926.4|927.8|927.4|928.4|928|926.6|926.2|16147
1632995700000|2021-09-30 09:55:00|927.6|927.6|927.6|927.2|927.8|927.6|927.2|926.8|18096
1632996000000|2021-09-30 10:00:00|927.4|927|926.8|926.4|927.6|927.2|926.6|926.2|17864
1632996300000|2021-09-30 10:05:00|926.6|926.2|924.6|924.2|926.6|926.2|924.4|924.2|52782
1632996600000|2021-09-30 10:10:00|924.4|924|923.8|923.4|925|924.6|923.2|923|106153
1632996900000|2021-09-30 10:15:00|924|923.6|921.4|921.2|924.6|924.2|921.4|921.2|175456
1632997200000|2021-09-30 10:20:00|921.6|921.4|920.4|920.2|922.6|922.2|920.2|920|26074
1632997500000|2021-09-30 10:25:00|920.6|920.4|920.2|919.8|921.2|920.8|919.8|919.6|72059
1632997800000|2021-09-30 10:30:00|920.4|920|920.2|920|920.4|920|919.2|919|41094
1632998100000|2021-09-30 10:35:00|920|919.8|921.8|921.6|922.2|921.8|919.6|919.2|59868
1632998400000|2021-09-30 10:40:00|921.6|921.4|921.4|921.2|922|921.6|921.4|921|19780
1632998700000|2021-09-30 10:45:00|921.6|921.4|923.4|923|923.4|923|921.6|921.4|115628
1632999000000|2021-09-30 10:50:00|923.6|923.2|924|923.6|924.2|923.8|922.2|922|44901
1632999300000|2021-09-30 10:55:00|924.2|923.8|923.6|923.2|924.4|924.2|923.2|922.8|17968
1632999600000|2021-09-30 11:00:00|923.8|923.4|923|922.6|924.2|924|922.8|922.4|45680
1632999900000|2021-09-30 11:05:00|922.8|922.8|923|922.6|923.2|923|922.2|921.8|36748
1633000200000|2021-09-30 11:10:00|923.2|922.8|924.2|923.8|924.2|924|923|922.6|32746
1633000500000|2021-09-30 11:15:00|924.4|924|925.6|925.4|925.6|925.4|924|923.8|27975
1633000800000|2021-09-30 11:20:00|925.4|925.2|925.2|925|925.8|925.4|924.8|924.6|23945
1633001100000|2021-09-30 11:25:00|925.4|925.2|925.4|925|926|925.8|925.2|924.8|32410
1633001400000|2021-09-30 11:30:00|925.2|925.2|926|925.8|926|925.8|925.2|925|15656
1633001700000|2021-09-30 11:35:00|926.2|926|923.6|923.2|926.4|926.2|923.6|923.2|53685
1633002000000|2021-09-30 11:40:00|923.4|923|921.6|921.2|924|923.6|921.4|921.2|55381
1633002300000|2021-09-30 11:45:00|921.8|921.4|922.6|922.2|922.6|922.4|921.4|921.2|41033
1633002600000|2021-09-30 11:50:00|922.4|922.4|923|922.6|923.4|923|922.2|922|41213
1633002900000|2021-09-30 11:55:00|922.8|922.8|922.8|922.4|923.4|923|922.4|922.2|29891
1633003200000|2021-09-30 12:00:00|923|922.6|924|923.6|924|923.8|923|922.6|12604
1633003500000|2021-09-30 12:05:00|923.8|923.4|923.2|923|924.6|924.2|923.2|923|50995
1633003800000|2021-09-30 12:10:00|923|922.8|923.8|923.4|924.4|924|923|922.6|27479
1633004100000|2021-09-30 12:15:00|923.6|923.6|925|924.6|925|924.6|923.6|923.4|37022
1633004400000|2021-09-30 12:20:00|924.8|924.8|925|924.8|926|925.8|924.6|924.4|39599
1633004700000|2021-09-30 12:25:00|924.8|924.6|924.8|924.6|925|924.6|924.4|924.2|35602
1633005000000|2021-09-30 12:30:00|925|924.8|923.8|923.6|926|925.6|923.8|923.4|58855
1633005300000|2021-09-30 12:35:00|924|923.8|924.8|924.6|925.4|925|924|923.6|50265
1633005600000|2021-09-30 12:40:00|925|924.8|924.4|924.2|925.4|925|924.4|924.2|20497
1633005900000|2021-09-30 12:45:00|924.2|924|925.4|925.2|925.8|925.6|924|923.8|15457
1633006200000|2021-09-30 12:50:00|925.2|925|924.6|924.2|925.6|925.2|924.2|924|41427
1633006500000|2021-09-30 12:55:00|924.4|924|924.2|923.8|925.2|924.8|924.2|923.8|27568
1633006800000|2021-09-30 13:00:00|924|924|924|923.8|924.6|924.2|923.4|923|69479
1633007100000|2021-09-30 13:05:00|923.8|923.6|923|922.6|924.2|923.8|922.8|922.6|64971
1633007400000|2021-09-30 13:10:00|923.2|922.8|924|923.6|924.4|924|923.2|922.6|25019
1633007700000|2021-09-30 13:15:00|924.2|923.8|924|923.8|924.6|924.2|923.8|923.4|23789
1633008000000|2021-09-30 13:20:00|923.8|923.6|923.2|923|923.8|923.6|923.2|923|26338
1633008300000|2021-09-30 13:25:00|923.4|923.2|925.6|925.2|925.6|925.2|923.4|923|57115
1633008600000|2021-09-30 13:30:00|925.4|925|927.2|926.8|927.2|926.8|922.2|921.8|239955
1633008900000|2021-09-30 13:35:00|927.4|927|924.4|923.8|928|927.8|923.8|923.2|122004
1633009200000|2021-09-30 13:40:00|924.2|924|925.2|924.8|927|926.6|924|923.6|77363
1633009500000|2021-09-30 13:45:00|925.4|925|927.8|927.4|928|927.6|924|923.6|113641
1633009800000|2021-09-30 13:50:00|927.6|927.2|929.8|929.4|929.8|929.4|926.6|926.2|121301
1633010100000|2021-09-30 13:55:00|930|929.6|925.8|925.4|930|929.6|925.8|925.2|77960
1633010400000|2021-09-30 14:00:00|926|925.6|927|926.8|927.6|927.2|925.4|925|91224
1633010700000|2021-09-30 14:05:00|926.8|926.6|926.6|926.2|927|926.6|923.8|923.6|77493
1633011000000|2021-09-30 14:10:00|926.8|926.4|926.4|926|927.2|927|926.2|925.8|60953
1633011300000|2021-09-30 14:15:00|926.2|926.2|927.4|927|928|927.6|925.6|925.2|83809
1633011600000|2021-09-30 14:20:00|927.2|926.8|924.6|924.2|927.4|927|924.6|924.2|84855
1633011900000|2021-09-30 14:25:00|924.4|924.4|924|923.6|925.8|925.4|923.8|923.6|84434
1633012200000|2021-09-30 14:30:00|923.8|923.4|924.8|924.4|925.2|924.8|921.8|921.6|86747
1633012500000|2021-09-30 14:35:00|925|924.6|925.2|924.8|925.2|925|924.2|923.8|56824
1633012800000|2021-09-30 14:40:00|925|924.6|925.4|925.2|925.6|925.2|923.6|923.4|68461
1633013100000|2021-09-30 14:45:00|925.2|925|923.6|923.2|925.4|925|923.6|923.2|103689
1633013400000|2021-09-30 14:50:00|923.4|923|923.2|922.8|923.4|923|922.4|922|78408
1633013700000|2021-09-30 14:55:00|923.4|923|922.6|922.2|923.4|923|921.6|921.2|89642
1633014000000|2021-09-30 15:00:00|922.4|922.4|924.8|924.4|924.8|924.6|922|921.6|92455
1633014300000|2021-09-30 15:05:00|924.6|924.6|926.2|926|926.8|926.6|924.4|924.2|86916
1633014600000|2021-09-30 15:10:00|926.4|926.2|927.8|927.4|927.8|927.4|925.8|925.6|183746
1633014900000|2021-09-30 15:15:00|928|927.6|928|927.8|929|928.6|928|927.6|165497
1633071600000|2021-10-01 07:00:00|911|907.2|904.6|904|911|910.2|903.8|903.4|276446
1633071900000|2021-10-01 07:05:00|904.4|903.6|905.4|904.6|906.6|905.6|900.8|900.2|118154
1633072200000|2021-10-01 07:10:00|905.2|904.8|908|907.6|908.2|907.8|903.4|902.8|155415
1633072500000|2021-10-01 07:15:00|907.8|907.4|907.6|907.2|908.4|908|904.8|904.4|122463
1633072800000|2021-10-01 07:20:00|907.2|907|905.8|905.6|908|907.6|905.4|905|180469
1633073100000|2021-10-01 07:25:00|906.2|905.8|907.6|907.2|908.4|908|905|904.6|91896
1633073400000|2021-10-01 07:30:00|907.8|907|908.8|908.6|908.8|908.6|906.4|906|93752
1633073700000|2021-10-01 07:35:00|909|908.8|908.4|908.2|910.8|910.4|908|907.6|137593
1633074000000|2021-10-01 07:40:00|908.6|908.4|908.2|907.6|910.2|909.8|907|906.8|68311
1633074300000|2021-10-01 07:45:00|908|907.8|907.8|907.4|909|908.6|907.2|906.8|85976
1633074600000|2021-10-01 07:50:00|908|907.6|909.6|909.4|910.4|909.8|907.6|907.2|85288
1633074900000|2021-10-01 07:55:00|909.8|909.6|910.2|909.8|911.8|911.4|909.8|909.6|160982
1633075200000|2021-10-01 08:00:00|910.4|910|909.8|909.6|911.4|911|909.4|909|25761
1633075500000|2021-10-01 08:05:00|910|909.8|908.6|908.2|910.6|910.2|908.2|907.8|61367
1633075800000|2021-10-01 08:10:00|908.4|908.4|906.6|906.2|908.8|908.4|906.4|906|71077
1633076100000|2021-10-01 08:15:00|906.4|906|906|905.6|907|906.6|905.2|905|32140
1633076400000|2021-10-01 08:20:00|905.8|905.4|906.2|905.8|906.8|906.2|904|903.4|28556
1633076700000|2021-10-01 08:25:00|906|905.6|909.6|909|909.6|909|904.8|904.4|48831
1633077000000|2021-10-01 08:30:00|909.4|909.2|913|912.6|914.4|914|909|908.6|131801
1633077300000|2021-10-01 08:35:00|913.2|912.8|914.8|914.6|915|914.6|913.2|912.8|45352
1633077600000|2021-10-01 08:40:00|915|914.4|915.4|915|916.2|916|915|914.4|41880
1633077900000|2021-10-01 08:45:00|915.6|915.2|915.6|915|915.8|915.4|912.8|912.4|53137
1633078200000|2021-10-01 08:50:00|915.4|915.2|916.6|916.2|916.8|916.4|914.2|914|42083
1633078500000|2021-10-01 08:55:00|916.4|916|917.8|917.6|918|917.6|915|914.6|49048
1633078800000|2021-10-01 09:00:00|918|917.4|916|915.6|918|917.6|915.8|915.6|81307
1633079100000|2021-10-01 09:05:00|915.8|915.8|914.2|913.6|916.2|915.8|914|913.6|25766
1633079400000|2021-10-01 09:10:00|914|913.4|915.8|915.4|916|915.8|913.8|913.4|88269
1633079700000|2021-10-01 09:15:00|916|915.6|914.4|913.8|916.4|916|914.4|913.8|130247
1633080000000|2021-10-01 09:20:00|914.2|914|914|913.6|915.4|915|913.2|913|28369
1633080300000|2021-10-01 09:25:00|913.8|913.4|913.8|913.4|914|913.6|913.2|912.8|15537
1633080600000|2021-10-01 09:30:00|913.6|913.6|912.2|912|914|913.6|912.2|912|49162
1633080900000|2021-10-01 09:35:00|912|911.8|911.2|910.8|912.4|912|910.6|910.4|35413
1633081200000|2021-10-01 09:40:00|911.4|911|911.2|910.8|912|911.8|910.8|910.6|35441
1633081500000|2021-10-01 09:45:00|911.4|911|912.4|912|912.4|912.2|910.8|910.4|22721
1633081800000|2021-10-01 09:50:00|912.2|912.2|913.2|912.8|913.6|913.2|912.2|912|19777
1633082100000|2021-10-01 09:55:00|913|912.6|915|914.6|915|914.6|912.2|912|39271
1633082400000|2021-10-01 10:00:00|914.8|914.4|914|913.8|915.8|915.4|913.6|913.4|73372
1633082700000|2021-10-01 10:05:00|913.8|913.6|912.6|912.2|914.8|914.4|912.6|912.2|21890
1633083000000|2021-10-01 10:10:00|912.4|912|914.4|914|914.6|914.2|911.6|911.4|50120
1633083300000|2021-10-01 10:15:00|914.6|914.2|913.4|913|915|914.4|913.2|912.8|21814
1633083600000|2021-10-01 10:20:00|913.2|912.8|911.2|911|913.4|913.2|911.2|910.8|26044
1633083900000|2021-10-01 10:25:00|911.4|910.8|912.2|912|912.4|912|911.4|910.8|7838
1633084200000|2021-10-01 10:30:00|912.4|912.2|915.8|915.4|916|915.6|912.4|912.2|20536
1633084500000|2021-10-01 10:35:00|916|915.6|915.2|914.8|916.6|916.2|915|914.8|46608
1633084800000|2021-10-01 10:40:00|915|914.6|913.8|913.4|915|914.8|913|912.8|117117
1633085100000|2021-10-01 10:45:00|913.6|913.2|912.2|912|913.8|913.2|911.8|911.4|59228
1633085400000|2021-10-01 10:50:00|912.4|912.2|912|911.6|913|912.6|910.8|910.4|304971
1633085700000|2021-10-01 10:55:00|912.2|911.8|912.8|912.4|913|912.8|912|911.8|32496
1633086000000|2021-10-01 11:00:00|912.6|912.6|912.4|912|912.8|912.6|911.6|911.2|60258
1633086300000|2021-10-01 11:05:00|912.2|911.8|913.2|912.8|913.6|913.4|912.2|911.8|41874
1633086600000|2021-10-01 11:10:00|913|912.6|915|914.6|915|914.8|912.4|912.2|45446
1633086900000|2021-10-01 11:15:00|914.8|914.4|914.6|914.2|915|914.4|914|913.6|55632
1633087200000|2021-10-01 11:20:00|914.8|914.4|916.4|916|916.6|916.2|914.6|914.2|74969
1633087500000|2021-10-01 11:25:00|916.6|916.2|916.8|916.4|917|916.8|915.8|915.4|25280
1633087800000|2021-10-01 11:30:00|917|916.6|916.6|916.4|917.6|917.4|916.4|916.2|24471
1633088100000|2021-10-01 11:35:00|916.8|916.2|918.2|917.8|918.2|918|916.6|916.2|43397
1633088400000|2021-10-01 11:40:00|918|917.6|917.6|917.2|918|917.6|917|916.8|33668
1633088700000|2021-10-01 11:45:00|917.8|917.4|919|918.6|919.8|919.4|917.4|917.2|77033
1633089000000|2021-10-01 11:50:00|919.2|918.8|918|917.6|919.8|919.4|917.8|917.6|40091
1633089300000|2021-10-01 11:55:00|918.2|917.8|918.6|918.2|919.6|919.2|918|917.6|41057
1633089600000|2021-10-01 12:00:00|918.8|918.4|920.6|920.2|920.6|920.4|918.4|918|38540
1633089900000|2021-10-01 12:05:00|920.4|920|920.4|920|920.6|920.2|920|919.6|32662
1633090200000|2021-10-01 12:10:00|920.2|919.8|920.2|919.8|921|920.8|919.2|918.8|48987
1633090500000|2021-10-01 12:15:00|920.4|920|920.8|920.4|921.4|921|920.2|919.8|95981
1633090800000|2021-10-01 12:20:00|921|920.6|919.6|919.2|921.2|921|919.2|919|89878
1633091100000|2021-10-01 12:25:00|919.4|919|919.6|919.4|920|919.6|919.2|918.8|7709
1633091400000|2021-10-01 12:30:00|919.4|919.2|916.8|916.4|919.4|919.2|916.6|916.4|84304
1633091700000|2021-10-01 12:35:00|917|916.6|917.2|916.8|917.8|917.4|916.6|916.2|69173
1633092000000|2021-10-01 12:40:00|917.4|917|918.2|917.8|918.4|918|916.8|916.6|34765
1633092300000|2021-10-01 12:45:00|918|917.6|917.4|917|918.4|918|917|916.6|36980
1633092600000|2021-10-01 12:50:00|917.2|916.8|916.2|915.8|917.4|917|915.6|915.4|20450
1633092900000|2021-10-01 12:55:00|916|915.6|916|915.6|917|916.6|915.6|915.2|26142
1633093200000|2021-10-01 13:00:00|916.2|915.8|916|915.6|917|916.6|915.8|915.6|33520
1633093500000|2021-10-01 13:05:00|916.2|915.8|916.4|916|918.2|917.8|916.2|915.6|39432
1633093800000|2021-10-01 13:10:00|916.2|915.8|917.4|917|917.4|917.2|916.2|915.8|35588
1633094100000|2021-10-01 13:15:00|917.6|917.2|917.4|917|917.6|917.4|916.8|916.4|29853
1633094400000|2021-10-01 13:20:00|917.2|917.2|918.6|918.2|919|918.6|917.2|917|36832
1633094700000|2021-10-01 13:25:00|918.4|918|917.6|917.2|918.6|918.2|917.6|917.2|20814
1633095000000|2021-10-01 13:30:00|917.8|917.4|918.8|918.4|921.6|921.2|917.8|917.2|191805
1633095300000|2021-10-01 13:35:00|918.6|918.2|918.8|918.4|921.4|921|918.2|917.8|92442
1633095600000|2021-10-01 13:40:00|918.6|918.6|918.8|918.4|920|919.8|917.8|917.4|89214
1633095900000|2021-10-01 13:45:00|918.6|918.2|916.2|915.8|919.2|918.8|916|915.6|94308
1633096200000|2021-10-01 13:50:00|916|915.6|917.8|917.4|918.8|918.2|914.6|914.2|55631
1633096500000|2021-10-01 13:55:00|917.6|917.2|916.4|915.8|918.2|917.8|915.4|915|87713
1633096800000|2021-10-01 14:00:00|916.6|916|920.8|920.2|922.8|922.2|915.8|915.4|137955
1633097100000|2021-10-01 14:05:00|920.6|920|920.2|920|922.4|922|920|919.6|105417
1633097400000|2021-10-01 14:10:00|920|919.8|918.6|918.4|920.2|920|918|917.6|41184
1633097700000|2021-10-01 14:15:00|918.4|918.2|914.6|914.2|918.4|918.2|913.8|913.4|127731
1633098000000|2021-10-01 14:20:00|914.8|914.4|913|912.8|914.8|914.4|912.4|912|146118
1633098300000|2021-10-01 14:25:00|912.8|912.6|912.8|912.6|913.4|912.8|911.6|911.2|62195
1633098600000|2021-10-01 14:30:00|912.6|912.4|914.8|914.4|914.8|914.6|912.4|912|88944
1633098900000|2021-10-01 14:35:00|914.6|914.2|915|914.6|916.6|916.2|914.4|914|73575
1633099200000|2021-10-01 14:40:00|914.8|914.4|914.2|913.8|916.6|916.2|914.2|913.8|96482
1633099500000|2021-10-01 14:45:00|914|913.6|915.2|914.8|915.2|914.8|912.6|912.2|85040
1633099800000|2021-10-01 14:50:00|915.4|915|913.8|913.4|915.4|915|913.2|912.8|85574
1633100100000|2021-10-01 14:55:00|913.6|913.2|915.2|914.8|915.4|915|913.4|913|80602
1633100400000|2021-10-01 15:00:00|915.4|915|917|916.6|917.4|917|915.2|915|184701
1633100700000|2021-10-01 15:05:00|916.8|916.8|915.8|915.4|917.6|917.2|915.6|915.4|133853
1633101000000|2021-10-01 15:10:00|915.6|915.6|918.6|918.4|918.8|918.4|914.6|914.2|172900
1633101300000|2021-10-01 15:15:00|918.8|918.6|919|918.8|920|919.6|917.8|917.6|100254
1633330800000|2021-10-04 07:00:00|918.8|915.8|917|916.2|920|919|916.2|915.2|151543
1633331100000|2021-10-04 07:05:00|917.2|916.4|919|918.4|919.6|919|916.4|916|89726
1633331400000|2021-10-04 07:10:00|919.2|918.2|922.2|921.8|922.8|922.4|919|918.2|78600
1633331700000|2021-10-04 07:15:00|922.4|921.6|922|921.4|922.4|921.8|919.8|919.2|54337
1633332000000|2021-10-04 07:20:00|921.8|921.2|920|919.6|923|922.6|920|919.6|43508
1633332300000|2021-10-04 07:25:00|920.2|919.8|919.2|918.8|920.2|919.8|917.6|917.2|48469
1633332600000|2021-10-04 07:30:00|919|918.6|915.4|914.8|919|918.6|915.4|914.8|68337
1633332900000|2021-10-04 07:35:00|915.2|914.6|915.2|914.8|917|916.8|914.8|914.4|35131
1633333200000|2021-10-04 07:40:00|915|914.6|914|913.4|915.8|915.6|913.8|913.4|66167
1633333500000|2021-10-04 07:45:00|913.8|913.2|916.4|916|917.2|917|912.6|912.4|88283
1633333800000|2021-10-04 07:50:00|916.6|916.2|917.6|917|918.2|918|916.2|915.8|51744
1633334100000|2021-10-04 07:55:00|917.8|917.2|917.6|917.2|918.4|918|916.6|916|38252
1633334400000|2021-10-04 08:00:00|917.4|917|918.4|918|919.8|919.4|917.2|917|41694
1633334700000|2021-10-04 08:05:00|918.6|918.2|919.6|919.2|921.2|921|918.6|918|77737
1633335000000|2021-10-04 08:10:00|919.8|919.4|919.4|919|921.6|921|919.2|918.8|41080
1633335300000|2021-10-04 08:15:00|919.2|918.8|919|918.6|919.8|919.6|918.8|918.2|26682
1633335600000|2021-10-04 08:20:00|919.2|918.8|918.6|918.2|920.2|920|918.4|918|33745
1633335900000|2021-10-04 08:25:00|918.4|918|919.4|918.8|920.4|920|918|917.6|44545
1633336200000|2021-10-04 08:30:00|919.2|919|916.6|916|919.4|919|916.2|915.8|36943
1633336500000|2021-10-04 08:35:00|916.4|915.8|914.4|914|916.4|915.8|914.2|913.6|60926
1633336800000|2021-10-04 08:40:00|914.2|913.8|914.2|913.8|915.2|914.8|913.8|913.4|33596
1633337100000|2021-10-04 08:45:00|914|913.6|912.6|912.2|914.4|914|912.4|912|48860
1633337400000|2021-10-04 08:50:00|912.4|912|913|912.6|913|912.8|912|911.8|37311
1633337700000|2021-10-04 08:55:00|912.8|912.4|913.4|913.2|913.6|913.4|912|911.8|26556
1633338000000|2021-10-04 09:00:00|913.2|913|914.4|914|915|914.6|913|912.6|29237
1633338300000|2021-10-04 09:05:00|914.2|913.8|914.6|914.2|915.4|915|913.6|913.4|30343
1633338600000|2021-10-04 09:10:00|914.8|914.4|913.8|913.6|915.8|915.4|913.8|913.6|47744
1633338900000|2021-10-04 09:15:00|914|913.4|912.6|912.4|914|913.6|912.6|912.2|41279
1633339200000|2021-10-04 09:20:00|912.8|912.6|913|912.6|913.4|913.2|912.6|912.2|40369
1633339500000|2021-10-04 09:25:00|912.8|912.8|915|914.6|915|914.6|912.8|912.6|23890
1633339800000|2021-10-04 09:30:00|914.8|914.4|912.8|912.4|915.2|914.8|912.6|912.2|34563
1633340100000|2021-10-04 09:35:00|913|912.6|913.6|913.2|913.8|913.4|912.2|912|52423
1633340400000|2021-10-04 09:40:00|913.4|913|914.8|914.4|915|914.6|913.2|913|39725
1633340700000|2021-10-04 09:45:00|915|914.6|914.6|914.2|915.4|915.2|914.2|914|58315
1633341000000|2021-10-04 09:50:00|914.4|914|914.2|913.8|915.6|915.2|914|913.8|40513
1633341300000|2021-10-04 09:55:00|914|914|914|913.6|914.4|914.2|913.4|913|40633
1633341600000|2021-10-04 10:00:00|914.2|913.8|915.2|914.8|915.2|914.8|914|913.6|27665
1633341900000|2021-10-04 10:05:00|915|915|916|915.8|916.2|916|915|914.8|18129
1633342200000|2021-10-04 10:10:00|916.2|916|916|915.6|917.2|916.8|915.8|915.6|31599
1633342500000|2021-10-04 10:15:00|916.2|915.8|914.8|914.4|916.4|916.2|914.8|914.4|43396
1633342800000|2021-10-04 10:20:00|915|914.6|915|914.8|916|915.6|915|914.6|9857
1633343100000|2021-10-04 10:25:00|914.8|914.6|915.4|915|915.6|915.2|914.8|914.6|31333
1633343400000|2021-10-04 10:30:00|915.6|915.2|916|915.8|916.4|916.2|915.4|915|16137
1633343700000|2021-10-04 10:35:00|915.8|915.6|915.8|915.4|917|916.6|915.4|915|25149
1633344000000|2021-10-04 10:40:00|915.6|915.2|915.6|915.4|916|915.8|914.8|914.6|13686
1633344300000|2021-10-04 10:45:00|915.4|915.2|915.8|915.4|915.8|915.4|914.8|914.6|26118
1633344600000|2021-10-04 10:50:00|915.6|915.2|916.2|915.8|916.4|916.2|915.2|915|25405
1633344900000|2021-10-04 10:55:00|916.4|916|916.4|916|917|916.6|916|915.8|28986
1633345200000|2021-10-04 11:00:00|916.6|916.2|915.6|915.4|916.8|916.6|915.6|915.4|40156
1633345500000|2021-10-04 11:05:00|915.4|915.2|914.8|914.4|915.8|915.4|914|913.8|21840
1633345800000|2021-10-04 11:10:00|915|914.6|913.6|913.2|915|914.8|913.4|913.2|54512
1633346100000|2021-10-04 11:15:00|913.4|913|913.4|913|913.8|913.4|912.6|912.4|54917
1633346400000|2021-10-04 11:20:00|913.6|913.2|913.6|913.2|914.2|913.8|913.2|912.8|34260
1633346700000|2021-10-04 11:25:00|913.8|913.4|915|914.8|915.2|914.8|913.6|913.4|10195
1633347000000|2021-10-04 11:30:00|915.2|915|916|915.8|916.2|915.8|915.2|915|43838
1633347300000|2021-10-04 11:35:00|916.2|915.6|916.6|916.2|917|916.6|916|915.6|48648
1633347600000|2021-10-04 11:40:00|916.4|916.4|916.4|916|916.6|916.4|916|915.8|23057
1633347900000|2021-10-04 11:45:00|916.2|915.8|914.2|913.8|916.2|915.8|914|913.8|52076
1633348200000|2021-10-04 11:50:00|914|914|914.4|914|914.8|914.4|913.8|913.4|24338
1633348500000|2021-10-04 11:55:00|914.6|914.2|915.8|915.6|916.2|916|914.4|914|16267
1633348800000|2021-10-04 12:00:00|915.6|915.4|915|914.6|915.8|915.6|915|914.6|27166
1633349100000|2021-10-04 12:05:00|915.2|914.8|916.2|916|916.2|916|915.2|914.8|9076
1633349400000|2021-10-04 12:10:00|916|915.8|917|916.8|917.2|916.8|916|915.8|16555
1633349700000|2021-10-04 12:15:00|916.8|916.6|916.6|916.2|917|916.8|916.4|916.2|29883
1633350000000|2021-10-04 12:20:00|916.4|916.4|915.8|915.4|916.4|916.4|915.4|915.2|29214
1633350300000|2021-10-04 12:25:00|915.6|915.2|915.8|915.4|915.8|915.6|915|914.8|19300
1633350600000|2021-10-04 12:30:00|916|915.6|914.6|914.4|916.2|916|914.6|914.4|38834
1633350900000|2021-10-04 12:35:00|914.4|914.2|915.4|915|915.8|915.4|914.4|914|72858
1633351200000|2021-10-04 12:40:00|915.6|915.2|917.8|917.4|917.8|917.4|915.6|915|10778
1633351500000|2021-10-04 12:45:00|918|917.6|918.2|917.8|918.8|918.4|918|917.4|34589
1633351800000|2021-10-04 12:50:00|918.4|918|919.8|919.4|919.8|919.4|918.2|917.8|41515
1633352100000|2021-10-04 12:55:00|920|919.6|919.2|919|920.4|920|919|918.8|48913
1633352400000|2021-10-04 13:00:00|919.4|919.2|921|920.6|921|920.6|918.8|918.4|39498
1633352700000|2021-10-04 13:05:00|921.2|920.8|920.6|920.2|922.4|922|920.6|920.2|74840
1633353000000|2021-10-04 13:10:00|920.4|920|920.8|920.4|921.2|920.6|919.8|919.6|45104
1633353300000|2021-10-04 13:15:00|920.6|920.2|920.2|919.8|921.2|920.8|920|919.8|42118
1633353600000|2021-10-04 13:20:00|920.4|920|922.2|921.8|922.4|922.2|920.4|920|99373
1633353900000|2021-10-04 13:25:00|922|921.6|920.8|920.6|922|921.8|920.8|920.6|32653
1633354200000|2021-10-04 13:30:00|920.6|920.4|921.2|920.8|924.4|924|920.4|920.2|256390
1633354500000|2021-10-04 13:35:00|921.4|921|924.2|923.8|924.6|924.2|921|920.8|128688
1633354800000|2021-10-04 13:40:00|924.4|924|925.8|925.4|926.4|926|923.6|923.4|108771
1633355100000|2021-10-04 13:45:00|926|925.6|927.8|927.4|928.2|927.8|924.8|924.4|232081
1633355400000|2021-10-04 13:50:00|927.6|927.2|930|929.6|930.6|930.4|926.8|926.4|169236
1633355700000|2021-10-04 13:55:00|929.8|929.4|930.4|930|930.6|930.4|929|928.8|94163
1633356000000|2021-10-04 14:00:00|930.2|929.8|927.2|926.8|931.4|931.2|927|926.8|88812
1633356300000|2021-10-04 14:05:00|927.4|927|927.4|927|928.4|928|926|925.6|85992
1633356600000|2021-10-04 14:10:00|927.2|927.2|927.6|927.2|928.4|928|926.8|926.6|91523
1633356900000|2021-10-04 14:15:00|927.4|927|923.8|923.4|927.8|927.4|923.4|923|55850
1633357200000|2021-10-04 14:20:00|924|923.6|921.8|921.4|924.2|923.8|921.8|921.4|124056
1633357500000|2021-10-04 14:25:00|922|921.6|922.4|922.2|923.4|923|920.8|920.4|90618
1633357800000|2021-10-04 14:30:00|922.6|922|919.6|919.4|923.2|922.8|919.6|919.4|339825
1633358100000|2021-10-04 14:35:00|919.4|919.2|915.2|914.8|919.6|919.2|913.2|913|257373
1633358400000|2021-10-04 14:40:00|915|914.6|919.2|918.6|919.2|918.6|914.8|914.4|179999
1633358700000|2021-10-04 14:45:00|919|918.4|917.6|917.2|919|918.6|917.6|917.2|141703
1633359000000|2021-10-04 14:50:00|917.4|917|915|914.8|917.4|917.2|915|914.8|224219
1633359300000|2021-10-04 14:55:00|914.8|914.6|916.4|916.2|917|916.8|914.6|914.4|102757
1633359600000|2021-10-04 15:00:00|916.2|916|915.2|914.8|916.4|916|914.2|914|71579
1633359900000|2021-10-04 15:05:00|915|914.6|915.8|915.4|916.4|916|913.8|913.6|85622
1633360200000|2021-10-04 15:10:00|915.6|915.2|916.6|916.4|917.4|917|915.4|915|159822
1633360500000|2021-10-04 15:15:00|916.4|916.2|916|915.6|916.6|916.4|914.6|914.4|143780
1633417200000|2021-10-05 07:00:00|912|910|913.4|912.8|915.2|913.4|910.2|909|235212
1633417500000|2021-10-05 07:05:00|913.6|913|910.4|910|914.6|914|909.6|909|86409
1633417800000|2021-10-05 07:10:00|910.6|910.2|912.6|912|914.4|914|910.6|910|93442
1633418100000|2021-10-05 07:15:00|912.8|912.2|909.6|909|913.4|913.2|909.6|909|63100
1633418400000|2021-10-05 07:20:00|909.8|909.2|912.8|912.4|913.4|913.2|909.6|909.2|65662
1633418700000|2021-10-05 07:25:00|912.6|912.2|912|911.4|912.8|912.6|910.8|910.4|29266
1633419000000|2021-10-05 07:30:00|911.8|911.2|909.8|909.4|911.8|911.4|909|908.8|95082
1633419300000|2021-10-05 07:35:00|910|909.6|910.4|910.2|911.6|911.2|909.2|909|68256
1633419600000|2021-10-05 07:40:00|910.6|910.4|910.8|910.4|912.6|912.4|910.2|909.8|121822
1633419900000|2021-10-05 07:45:00|911|910.6|912.2|912|912.8|912.4|910.4|910|109444
1633420200000|2021-10-05 07:50:00|912.4|912.2|913.2|912.8|914.6|914.4|912|911.6|153007
1633420500000|2021-10-05 07:55:00|913.4|913|913|912.4|914.2|913.6|912.4|911.8|47042
1633420800000|2021-10-05 08:00:00|912.8|912.6|914|913.6|914.4|914.2|912.4|912.2|94160
1633421100000|2021-10-05 08:05:00|913.8|913.4|913.8|913.6|914.8|914.6|913.4|913|63831
1633421400000|2021-10-05 08:10:00|913.6|913.4|915.2|915|915.4|915|913.2|912.8|101169
1633421700000|2021-10-05 08:15:00|915.4|915.2|915.8|915.6|916.4|916|915.2|915|51496
1633422000000|2021-10-05 08:20:00|916|915.8|914.8|914.6|916.4|916|914.2|914|80423
1633422300000|2021-10-05 08:25:00|914.6|914.4|913.8|913.6|914.6|914.4|913.6|913.4|31150
1633422600000|2021-10-05 08:30:00|914|913.8|914.8|914.4|915.8|915.6|913.8|913.6|78038
1633422900000|2021-10-05 08:35:00|915|914.6|914.6|914.2|915.4|915|914.2|914|39760
1633423200000|2021-10-05 08:40:00|914.4|914.4|914.2|913.8|914.8|914.4|913.6|913.4|24926
1633423500000|2021-10-05 08:45:00|914.4|914|913.6|913.4|914.4|914.2|912.8|912.6|94797
1633423800000|2021-10-05 08:50:00|913.8|913.2|914|913.8|914.6|914.4|913|912.8|65994
1633424100000|2021-10-05 08:55:00|914.2|914|915|914.6|915|914.6|914|913.8|82456
1633424400000|2021-10-05 09:00:00|915.2|914.8|913.8|913.6|915.2|914.8|913.8|913.4|38441
1633424700000|2021-10-05 09:05:00|914|913.8|914.2|913.8|914.2|914|913.6|913.4|25562
1633425000000|2021-10-05 09:10:00|914|913.6|914|913.8|914.4|914|913.6|913.2|21370
1633425300000|2021-10-05 09:15:00|914.2|914|914.4|914|914.4|914.2|913.8|913.6|12037
1633425600000|2021-10-05 09:20:00|914.6|914.2|912.6|912.4|914.6|914.4|912.6|912.4|49433
1633425900000|2021-10-05 09:25:00|912.8|912.6|912|911.6|912.8|912.6|911.6|911.4|28250
1633426200000|2021-10-05 09:30:00|912.2|911.8|912.2|912|912.2|912|911|910.8|32752
1633426500000|2021-10-05 09:35:00|912.4|912.2|913.8|913.4|913.8|913.4|911.8|911.6|13131
1633426800000|2021-10-05 09:40:00|913.6|913.6|913|912.6|914|913.8|913|912.6|30520
1633427100000|2021-10-05 09:45:00|912.8|912.8|913.6|913.2|913.8|913.4|912.6|912.2|33359
1633427400000|2021-10-05 09:50:00|913.4|913.4|914|913.6|914.4|914|913.4|913.2|39431
1633427700000|2021-10-05 09:55:00|914.2|913.8|913.8|913.6|914.6|914.2|913.6|913.2|12940
1633428000000|2021-10-05 10:00:00|914|913.8|914.2|913.8|914.4|914|913.8|913.6|14768
1633428300000|2021-10-05 10:05:00|914|914|913.8|913.6|914.4|914|913.4|913.2|34142
1633428600000|2021-10-05 10:10:00|914|913.8|913.8|913.6|914.4|914|913.6|913.4|14084
1633428900000|2021-10-05 10:15:00|914|913.8|913.6|913.2|914.8|914.4|913|912.8|40032
1633429200000|2021-10-05 10:20:00|913.8|913.4|914.4|914|914.6|914.2|913.6|913.4|16468
1633429500000|2021-10-05 10:25:00|914.2|914.2|914|913.8|914.6|914.4|914|913.6|11427
1633429800000|2021-10-05 10:30:00|913.8|913.6|913.6|913.2|914|913.6|913.2|912.8|14214
1633430100000|2021-10-05 10:35:00|913.8|913.4|916.4|916|916.4|916|913.6|913.4|59953
1633430400000|2021-10-05 10:40:00|916.6|916.2|917|916.6|917|916.8|916.4|916.2|31776
1633430700000|2021-10-05 10:45:00|916.8|916.4|917.2|916.8|917.4|917|916.6|916.4|12892
1633431000000|2021-10-05 10:50:00|917|916.6|917.4|917|917.4|917.2|916.8|916.6|15303
1633431300000|2021-10-05 10:55:00|917.2|916.8|917.6|917.4|917.6|917.4|916.8|916.6|19176
1633431600000|2021-10-05 11:00:00|917.4|917.2|917.6|917.2|918.6|918.4|916.6|916.4|48002
1633431900000|2021-10-05 11:05:00|917.4|917|917|916.6|917.4|917|916.6|916.2|21802
1633432200000|2021-10-05 11:10:00|917.2|916.8|917.8|917.6|918|917.6|917|916.6|115
1633432500000|2021-10-05 11:15:00|918|917.8|919|918.8|919|918.8|917.8|917.6|15121
1633432800000|2021-10-05 11:20:00|919.2|919|918|917.6|919.6|919.2|917.8|917.6|32441
1633433100000|2021-10-05 11:25:00|918.2|917.8|919.4|919|919.8|919.4|918.2|917.8|18191
1633433400000|2021-10-05 11:30:00|919.6|919.2|918.4|918.2|919.6|919.2|918.2|917.8|19433
1633433700000|2021-10-05 11:35:00|918.2|918|919.8|919.4|919.8|919.4|918.2|918|51250
1633434000000|2021-10-05 11:40:00|919.6|919.2|919.8|919.4|919.8|919.4|919|918.6|24473
1633434300000|2021-10-05 11:45:00|920|919.6|919.6|919.2|920|919.6|919.2|919|18267
1633434600000|2021-10-05 11:50:00|919.8|919.4|920|919.6|920.6|920.2|919.6|919.4|49945
1633434900000|2021-10-05 11:55:00|920.2|919.8|920.6|920.2|921.2|920.8|919.8|919.4|42571
1633435200000|2021-10-05 12:00:00|920.4|920|920.6|920.2|921|920.6|919.6|919.2|22333
1633435500000|2021-10-05 12:05:00|920.4|920|920.4|920.2|921|920.8|920|919.8|36073
1633435800000|2021-10-05 12:10:00|920.6|920.4|920.8|920.4|922|921.8|920.4|920|54459
1633436100000|2021-10-05 12:15:00|921|920.6|920|919.8|921.2|920.8|919.8|919.4|19043
1633436400000|2021-10-05 12:20:00|920.2|919.6|920.2|920|920.4|920|919.4|919.2|22067
1633436700000|2021-10-05 12:25:00|920.4|920.2|921.6|921.2|921.6|921.2|920.2|919.8|7987
1633437000000|2021-10-05 12:30:00|921.4|921|921|920.8|921.8|921.4|921|920.8|21002
1633437300000|2021-10-05 12:35:00|921.2|921|921|920.6|921.6|921.4|920.6|920.4|18162
1633437600000|2021-10-05 12:40:00|920.8|920.4|920.2|919.8|921.2|921|919.8|919.6|25928
1633437900000|2021-10-05 12:45:00|920.4|920|918.6|918.2|920.4|920|918.6|918.2|28425
1633438200000|2021-10-05 12:50:00|918.8|918.4|918.8|918.4|919.4|919.2|918.6|918.4|42259
1633438500000|2021-10-05 12:55:00|919|918.6|917.6|917.2|919.4|919.2|917.6|917.2|81449
1633438800000|2021-10-05 13:00:00|917.4|917|916.2|915.8|917.4|917|915.8|915.4|68213
1633439100000|2021-10-05 13:05:00|916|916|917.2|916.8|917.6|917.4|916|915.6|85061
1633439400000|2021-10-05 13:10:00|917|917|916.8|916.6|917.6|917.4|916.6|916.2|47167
1633439700000|2021-10-05 13:15:00|917|916.4|916|915.6|917|916.4|915.8|915.6|22116
1633440000000|2021-10-05 13:20:00|915.8|915.4|915.4|915|916.2|916|915|914.6|62888
1633440300000|2021-10-05 13:25:00|915.6|915.2|915.8|915.4|916.4|916.2|915.2|914.8|39142
1633440600000|2021-10-05 13:30:00|915.6|915.2|914.4|914|915.6|915.2|912.4|912|116458
1633440900000|2021-10-05 13:35:00|914.6|914.2|915.4|915|915.8|915.4|911.8|911.6|114384
1633441200000|2021-10-05 13:40:00|915.6|915.2|914|913.4|916|915.8|913.6|913.2|116096
1633441500000|2021-10-05 13:45:00|913.8|913.6|915.6|915.2|916|915.6|913|912.6|106814
1633441800000|2021-10-05 13:50:00|915.8|915.4|917.6|917.4|918.2|918|915.4|915|181309
1633442100000|2021-10-05 13:55:00|917.8|917.6|916.6|916.2|918.4|918.2|916.2|915.8|99095
1633442400000|2021-10-05 14:00:00|916.8|916.4|919.2|919|920|919.8|916.8|916.4|123663
1633442700000|2021-10-05 14:05:00|919.4|919.2|920|919.6|921|920.6|919.2|919|103622
1633443000000|2021-10-05 14:10:00|920.2|919.8|922.2|921.8|922.8|922.4|920.2|919.8|109120
1633443300000|2021-10-05 14:15:00|922.4|922|921.8|921.6|923.8|923.4|921.8|921.4|97746
1633443600000|2021-10-05 14:20:00|922|921.4|923.8|923.6|924.6|924.2|922|921.4|108270
1633443900000|2021-10-05 14:25:00|924|923.8|925.6|925.2|925.8|925.4|924|923.6|60060
1633444200000|2021-10-05 14:30:00|925.8|925.4|927.2|927|927.6|927.2|925.6|925.2|69387
1633444500000|2021-10-05 14:35:00|927.4|927.2|926.4|926|928.4|928|926.2|925.8|156899
1633444800000|2021-10-05 14:40:00|926.6|926.2|928.4|928|928.4|928|926.6|926.2|107941
1633445100000|2021-10-05 14:45:00|928.2|927.8|928.2|927.8|929.6|929.4|927.6|927.4|197918
1633445400000|2021-10-05 14:50:00|928.4|928|927.6|927.2|929|928.8|926.8|926.6|119081
1633445700000|2021-10-05 14:55:00|927.4|927.4|928.2|927.8|928.2|927.8|927|926.8|78737
1633446000000|2021-10-05 15:00:00|928|927.6|926.6|926.4|928|927.6|926.4|926.2|176689
1633446300000|2021-10-05 15:05:00|926.8|926.6|926.6|926.2|927.8|927.6|926.6|926.2|113546
1633446600000|2021-10-05 15:10:00|926.8|926.4|928.6|928.2|928.6|928.4|926.6|926.4|78203
1633446900000|2021-10-05 15:15:00|928.4|928|928.8|928.4|930|929.8|928.4|928|127156
1633503600000|2021-10-06 07:00:00|925.2|919.4|923.6|923|927.6|926.8|920.8|919.4|290317
1633503900000|2021-10-06 07:05:00|923.4|922.8|925.8|925.2|926|925.2|922.4|921.8|82643
1633504200000|2021-10-06 07:10:00|925.6|925|924.8|924.2|926|925.4|924.2|923.6|132070
1633504500000|2021-10-06 07:15:00|925|924.4|926.6|926.2|927.2|926.8|922.6|922|86568
1633504800000|2021-10-06 07:20:00|926.4|926|924.6|924.2|926.4|926.2|923|922.4|147607
1633505100000|2021-10-06 07:25:00|924.4|924|924.2|923.8|925|924.6|922.4|921.8|82817
1633505400000|2021-10-06 07:30:00|924|924|923.6|923.4|924.6|924.2|922.8|922.6|78348
1633505700000|2021-10-06 07:35:00|923.4|923.2|921|920.6|923.6|923.2|919.8|919.6|110392
1633506000000|2021-10-06 07:40:00|920.8|920.4|922.6|922|922.6|922.4|920.4|919.8|53639
1633506300000|2021-10-06 07:45:00|922.4|921.8|920.8|920.4|922.6|922.4|920.2|919.8|92176
1633506600000|2021-10-06 07:50:00|921|920.6|921.2|920.8|921.2|920.8|919.4|919.2|70558
1633506900000|2021-10-06 07:55:00|921|920.6|921|920.6|922|921.8|920|919.6|55103
1633507200000|2021-10-06 08:00:00|921.2|920.4|916.8|916.4|921.2|920.4|916.8|916.4|101655
1633507500000|2021-10-06 08:05:00|916.6|916.2|915.4|915|916.6|916.2|914.4|914.2|226166
1633507800000|2021-10-06 08:10:00|915.2|914.8|917.4|917|917.6|917.2|914.6|914.2|62633
1633508100000|2021-10-06 08:15:00|917.2|916.8|916.6|916|917.2|916.8|914.8|914.4|62000
1633508400000|2021-10-06 08:20:00|916.8|916.2|917.6|917.2|918.4|918|915.6|915.4|46398
1633508700000|2021-10-06 08:25:00|917.4|917|917.8|917.4|917.8|917.4|915.8|915.4|38049
1633509000000|2021-10-06 08:30:00|917.6|917.2|918|917.6|919.2|919|916.8|916.4|47769
1633509300000|2021-10-06 08:35:00|918.2|917.4|917.4|917.2|919.6|919.4|917|916.4|42137
1633509600000|2021-10-06 08:40:00|917.2|917|917.4|917|918|917.4|916|915.4|37975
1633509900000|2021-10-06 08:45:00|917.6|917.2|915.4|915.2|918|917.6|915.2|914.8|31382
1633510200000|2021-10-06 08:50:00|915.2|915|913.8|913.6|915.4|915|913.8|913.4|67894
1633510500000|2021-10-06 08:55:00|914|913.8|913.8|913.4|914.6|914.2|913.2|912.8|22215
1633510800000|2021-10-06 09:00:00|914|913.6|912.8|912.4|914|913.6|912.4|912.2|51358
1633511100000|2021-10-06 09:05:00|912.6|912.2|912|911.6|912.6|912.4|911|910.4|90461
1633511400000|2021-10-06 09:10:00|911.8|911.4|910.4|910|911.8|911.4|909.8|909.4|83912
1633511700000|2021-10-06 09:15:00|910.6|910.2|908.2|907.8|910.6|910.4|908.2|907.8|116075
1633512000000|2021-10-06 09:20:00|908|908|907.4|907|908.2|908|906.4|906|108977
1633512300000|2021-10-06 09:25:00|907.6|907.2|906.2|906|908.4|908.2|905.6|905.4|180954
1633512600000|2021-10-06 09:30:00|906|905.8|908.2|907.8|908.2|907.8|905.6|905.4|95963
1633512900000|2021-10-06 09:35:00|908|907.6|906.6|906.2|908|907.6|905.8|905.6|85831
1633513200000|2021-10-06 09:40:00|906.4|906|905.8|905.4|907.2|906.8|905.6|905.4|55646
1633513500000|2021-10-06 09:45:00|905.6|905.6|907.2|907|907.2|907|905.2|905|64048
1633513800000|2021-10-06 09:50:00|907.4|907.2|906.8|906.4|908.2|907.8|906.4|906|42557
1633514100000|2021-10-06 09:55:00|907|906.6|906.6|906.2|907|906.8|905.4|905|71965
1633514400000|2021-10-06 10:00:00|906.8|906.4|908.4|908|909|908.6|906.4|906.2|38481
1633514700000|2021-10-06 10:05:00|908.6|908.2|908.4|908.2|909.4|909|907.6|907.2|26969
1633515000000|2021-10-06 10:10:00|908.2|908|909.4|909.2|909.8|909.6|908.2|908|33089
1633515300000|2021-10-06 10:15:00|909.2|909|912.4|912|912.4|912|909.2|908.8|22078
1633515600000|2021-10-06 10:20:00|912.2|912.2|910.6|910.2|912.4|912.2|909.8|909.4|37542
1633515900000|2021-10-06 10:25:00|910.8|910.4|910|909.8|911.2|910.8|909.8|909.6|17433
1633516200000|2021-10-06 10:30:00|910.2|909.6|910.2|910|910.4|910|909.2|908.8|269401
1633516500000|2021-10-06 10:35:00|909.8|909.8|909|908.6|909.8|909.8|908.6|908.4|148260
1633516800000|2021-10-06 10:40:00|909.2|908.8|909.4|909.2|910.6|910.4|908.8|908.6|49949
1633517100000|2021-10-06 10:45:00|909.2|909|909.8|909.4|910|909.6|909|908.8|20298
1633517400000|2021-10-06 10:50:00|910|909.6|909.6|909.4|910|909.6|908.6|908.2|17297
1633517700000|2021-10-06 10:55:00|909.4|909.2|910.2|909.8|910.2|910|908.6|908.4|15217
1633518000000|2021-10-06 11:00:00|910.4|910|909|908.6|910.8|910.6|908.6|908.2|34305
1633518300000|2021-10-06 11:05:00|909.2|908.8|910|909.6|910.4|910.2|909.2|908.8|85901
1633518600000|2021-10-06 11:10:00|910.2|909.8|909.8|909.6|911.2|910.8|909.2|909|70300
1633518900000|2021-10-06 11:15:00|910|909.4|909|908.6|910.2|910|909|908.6|24543
1633519200000|2021-10-06 11:20:00|909.2|908.8|908.4|908.2|909.2|908.8|908.2|908|33284
1633519500000|2021-10-06 11:25:00|908.6|908.4|910.4|910|910.6|910.2|908.4|908|15120
1633519800000|2021-10-06 11:30:00|910.6|910.2|910.2|910|911.6|911.2|910|909.6|15779
1633520100000|2021-10-06 11:35:00|910.4|910.2|911.2|910.8|911.6|911.4|910.4|910.2|21282
1633520400000|2021-10-06 11:40:00|911|910.6|909.8|909.4|911|910.6|909.8|909.4|14500
1633520700000|2021-10-06 11:45:00|910|909.6|910|909.8|910.2|910|909|908.6|12798
1633521000000|2021-10-06 11:50:00|909.8|909.6|909.6|909.2|910.4|910.2|909.4|909|42878
1633521300000|2021-10-06 11:55:00|909.8|909.4|910.4|910.2|910.8|910.4|909.4|909|16417
1633521600000|2021-10-06 12:00:00|910.6|910|911.6|911.2|911.8|911.4|910|909.6|19284
1633521900000|2021-10-06 12:05:00|911.4|911|911.2|910.8|911.6|911|910.6|910.2|161505
1633522200000|2021-10-06 12:10:00|911.4|911|913.6|913.4|913.8|913.4|910.8|910.6|277974
1633522500000|2021-10-06 12:15:00|913.8|913.2|914.6|914.4|915|914.8|913.4|913.2|59765
1633522800000|2021-10-06 12:20:00|914.8|914.6|916.2|915.8|916.2|915.8|914.2|913.6|62486
1633523100000|2021-10-06 12:25:00|916.4|916|918.6|918.4|919.4|918.8|916.4|915.8|36265
1633523400000|2021-10-06 12:30:00|918.4|918.2|918.6|918.2|919.4|919|918|917.8|50481
1633523700000|2021-10-06 12:35:00|918.8|918.4|919|918.4|919.6|919.4|918.2|917.6|34607
1633524000000|2021-10-06 12:40:00|918.8|918.6|917.6|917|919.2|918.8|917.2|916.8|33442
1633524300000|2021-10-06 12:45:00|917.8|917.2|916.4|916|918.4|918|916.2|915.8|23046
1633524600000|2021-10-06 12:50:00|916.6|916.2|915.8|915.4|916.8|916.6|915.2|914.8|58914
1633524900000|2021-10-06 12:55:00|916|915.6|916.6|916.2|916.6|916.4|915.4|915|12646
1633525200000|2021-10-06 13:00:00|916.8|916.4|916.2|915.8|917|916.6|915|914.8|35172
1633525500000|2021-10-06 13:05:00|916|916|915.8|915.6|916.8|916.4|915.2|915|41824
1633525800000|2021-10-06 13:10:00|916|915.8|917.6|917.2|917.6|917.2|916|915.6|24223
1633526100000|2021-10-06 13:15:00|917.4|917|917|916.6|917.6|917|916.6|916.2|42392
1633526400000|2021-10-06 13:20:00|917.2|916.8|918|917.8|918.4|918.2|916.4|916.2|90430
1633526700000|2021-10-06 13:25:00|917.8|917.6|918.4|918.2|918.8|918.4|917.6|917.2|66841
1633527000000|2021-10-06 13:30:00|918.6|918|922.4|922|922.8|922.6|916.8|916.6|277900
1633527300000|2021-10-06 13:35:00|922.6|922.2|920.8|920.4|923.6|923|920.4|920|183303
1633527600000|2021-10-06 13:40:00|921|920.6|921.2|920.8|921.6|921.2|919|918.8|118219
1633527900000|2021-10-06 13:45:00|921.4|921|918.8|918.6|923|922.6|918.8|918.4|124811
1633528200000|2021-10-06 13:50:00|918.6|918.4|917.8|917.4|918.8|918.6|916.4|916|60250
1633528500000|2021-10-06 13:55:00|917.6|917.2|915.6|915.2|917.6|917.2|915.2|915|91112
1633528800000|2021-10-06 14:00:00|915.4|915|915.4|914.8|915.4|915|913|912.6|100314
1633529100000|2021-10-06 14:05:00|915.2|914.6|915.4|915|915.6|915.2|913.8|913.4|95148
1633529400000|2021-10-06 14:10:00|915.2|914.8|917.6|917.2|917.8|917.4|914.2|914|76803
1633529700000|2021-10-06 14:15:00|917.4|917|914.6|914.2|917.4|917|914.2|914|76591
1633530000000|2021-10-06 14:20:00|914.4|914|917.2|917|917.4|917|914.2|914|87370
1633530300000|2021-10-06 14:25:00|917|916.8|913.8|913.4|917.8|917.4|913.6|913.4|263516
1633530600000|2021-10-06 14:30:00|913.6|913.2|913.2|912.8|916.2|915.6|912.8|912.6|496316
1633530900000|2021-10-06 14:35:00|913.4|913|911.8|911.4|913.6|913.4|910.4|910|248512
1633531200000|2021-10-06 14:40:00|911.6|911.6|912|911.6|913.2|913|911.4|911.2|128833
1633531500000|2021-10-06 14:45:00|911.8|911.4|911.8|911.4|912.8|912.4|910.4|910|133777
1633531800000|2021-10-06 14:50:00|912|911.6|914|913.6|914.2|914|910.4|910|87738
1633532100000|2021-10-06 14:55:00|914.2|913.8|915.6|915.2|915.6|915.4|913.8|913.4|53011
1633532400000|2021-10-06 15:00:00|915.4|914.8|917.4|917|917.6|917|914.6|914|19548
1633532700000|2021-10-06 15:05:00|917.2|916.8|916.4|916|917.4|917|915.8|915.2|13894
1633533000000|2021-10-06 15:10:00|916.6|915.8|916.8|916.4|917|916.4|915.4|914.8|16927
1633533300000|2021-10-06 15:15:00|917|916.2|918|917.4|918.6|918|916.6|916|16645
1633590000000|2021-10-07 07:00:00|930.2|924.4|928.4|927.6|930.2|928.6|925|924.4|278763
1633590300000|2021-10-07 07:05:00|928.6|927.8|933.6|932.8|934|933.4|928.6|927.8|215452
1633590600000|2021-10-07 07:10:00|933.8|933|931.2|930.4|935.8|935|930.4|930|216874
1633590900000|2021-10-07 07:15:00|931.4|930.6|929.8|929.2|932.6|932.2|929.6|929.2|118106
1633591200000|2021-10-07 07:20:00|930|929.4|931.2|930.8|932.6|932.4|929.8|929.4|173324
1633591500000|2021-10-07 07:25:00|931|930.6|932.2|931.6|932.2|931.6|929.8|929.6|57434
1633591800000|2021-10-07 07:30:00|932|931.4|931.4|931|933.4|933|931.4|931|258168
1633592100000|2021-10-07 07:35:00|931.6|931.2|933.2|932.8|934|933.6|931.6|931.2|87134
1633592400000|2021-10-07 07:40:00|933|932.6|929.8|929.4|933|932.6|929.4|928.8|109834
1633592700000|2021-10-07 07:45:00|930|929.6|931.6|931.2|931.8|931.4|930|929.4|83138
1633593000000|2021-10-07 07:50:00|931.8|931.4|930|929.8|932.4|932|929.6|929.2|92929
1633593300000|2021-10-07 07:55:00|930.2|930|930.2|930|930.8|930.4|929.2|928.8|51632
1633593600000|2021-10-07 08:00:00|930|929.8|931.4|931|931.6|931.2|929.8|929.4|37907
1633593900000|2021-10-07 08:05:00|931.6|931.2|933.6|933.4|934.6|934.2|931.4|931.2|100463
1633594200000|2021-10-07 08:10:00|933.4|933.2|933.4|933|934|933.6|932.8|932.4|34633
1633594500000|2021-10-07 08:15:00|933.2|932.8|933.6|933.2|934.8|934.4|932.8|932.4|51524
1633594800000|2021-10-07 08:20:00|933.4|933|932.8|932.4|934|933.8|932.8|932.4|44690
1633595100000|2021-10-07 08:25:00|932.6|932|933.2|932.8|933.6|933.2|931.6|931.4|59659
1633595400000|2021-10-07 08:30:00|933|933|934|933.6|934|933.6|932.6|932.2|55299
1633595700000|2021-10-07 08:35:00|934.2|933.8|933.2|933|935|934.8|933.2|933|36917
1633596000000|2021-10-07 08:40:00|933.4|933.2|934.6|934.4|935|934.8|933.4|933|29645
1633596300000|2021-10-07 08:45:00|934.4|934.2|934.8|934.4|936|935.6|934.2|934|67246
1633596600000|2021-10-07 08:50:00|935|934.6|936.8|936.4|937|936.6|935|934.4|44221
1633596900000|2021-10-07 08:55:00|937|936.6|936.4|936|937|936.8|935.4|935|59229
1633597200000|2021-10-07 09:00:00|936.2|935.8|936.6|936.2|937|936.6|935.6|935.2|39186
1633597500000|2021-10-07 09:05:00|936.4|936.4|937.2|937|937.8|937.6|936.4|936.2|80675
1633597800000|2021-10-07 09:10:00|937|936.8|937.2|936.8|938|937.8|936.8|936.6|42615
1633598100000|2021-10-07 09:15:00|937.4|937|938|937.8|939.4|939.2|937.2|936.8|103709
1633598400000|2021-10-07 09:20:00|938.2|937.6|940.6|940.2|941.4|941|938.2|937.6|112515
1633598700000|2021-10-07 09:25:00|940.4|940|940.8|940.4|941.4|941.2|940.2|940|34476
1633599000000|2021-10-07 09:30:00|940.6|940.6|942.2|941.8|942.2|942|940.4|940.2|78395
1633599300000|2021-10-07 09:35:00|942|941.6|944|943.6|944|943.8|942|941.6|184503
1633599600000|2021-10-07 09:40:00|943.8|943.4|943.6|943.2|944.2|944|941.6|941.2|213852
1633599900000|2021-10-07 09:45:00|943.4|943|941.4|941|943.8|943.4|941.4|941|63706
1633600200000|2021-10-07 09:50:00|941.2|940.8|944|943.6|944|943.6|940.8|940.4|82205
1633600500000|2021-10-07 09:55:00|944.2|943.8|943|942.6|944.4|944|942.4|942.2|66726
1633600800000|2021-10-07 10:00:00|942.8|942.8|943.6|943.2|943.8|943.4|942.6|942.4|42281
1633601100000|2021-10-07 10:05:00|943.8|943.4|945.4|944.8|946|945.8|943.6|943.4|183337
1633601400000|2021-10-07 10:10:00|945.2|945|943.6|943.2|945.4|945.2|943.4|943.2|152046
1633601700000|2021-10-07 10:15:00|943.4|943|943.4|943|943.6|943.4|942.8|942.4|22505
1633602000000|2021-10-07 10:20:00|943.2|942.8|943.8|943.6|944|943.8|942|941.6|20836
1633602300000|2021-10-07 10:25:00|943.6|943.4|943|942.6|944|943.6|942.8|942.4|39184
1633602600000|2021-10-07 10:30:00|943.2|942.8|943.4|943.2|944.2|944|942.4|942|95389
1633602900000|2021-10-07 10:35:00|943.2|943|943.8|943.6|944|943.6|943|942.6|30526
1633603200000|2021-10-07 10:40:00|944|943.8|943.2|943|944.4|944|942.8|942.4|92869
1633603500000|2021-10-07 10:45:00|943.4|943.2|942.8|942.6|943.8|943.6|942.8|942.6|21474
1633603800000|2021-10-07 10:50:00|943|942.8|945.6|945.2|945.6|945.4|942.8|942.6|289348
1633604100000|2021-10-07 10:55:00|945.4|945|946.6|946.2|946.6|946.2|945|944.8|31713
1633604400000|2021-10-07 11:00:00|946.4|946.4|945.6|945.2|946.8|946.6|945.6|945.2|24655
1633604700000|2021-10-07 11:05:00|945.8|945.4|945.8|945.4|947|946.8|945.8|945.2|63781
1633605000000|2021-10-07 11:10:00|946|945.6|946.2|945.8|947|946.6|945.8|945.6|92102
1633605300000|2021-10-07 11:15:00|946|946|947.4|947|948|947.8|946|945.6|68671
1633605600000|2021-10-07 11:20:00|947.6|947.2|946.8|946.6|949.2|949|946.6|946.2|392803
1633605900000|2021-10-07 11:25:00|946.6|946.2|946|945.6|947.8|947.4|946|945.6|61622
1633606200000|2021-10-07 11:30:00|945.8|945.4|945.6|945.4|946.4|946|945.4|945.2|48345
1633606500000|2021-10-07 11:35:00|945.8|945.6|946.8|946.4|947.2|947|945.6|945.4|103511
1633606800000|2021-10-07 11:40:00|946.6|946.6|947.4|947.2|947.6|947.4|946.2|945.8|52242
1633607100000|2021-10-07 11:45:00|947.6|947.4|947.8|947.4|948|947.6|947|946.6|54309
1633607400000|2021-10-07 11:50:00|947.6|947.2|946.8|946.6|948|947.8|946.8|946.4|64909
1633607700000|2021-10-07 11:55:00|946.6|946.4|944.8|944.6|947.2|946.8|944.8|944.4|61098
1633608000000|2021-10-07 12:00:00|945|944.8|943.6|943.2|945|944.8|942.6|942.2|210793
1633608300000|2021-10-07 12:05:00|943.8|943.4|944.8|944.6|945|944.8|943.6|943.4|85260
1633608600000|2021-10-07 12:10:00|944.6|944.4|944|943.6|944.8|944.4|943.6|943.2|32462
1633608900000|2021-10-07 12:15:00|943.8|943.4|944.4|944|944.6|944.4|943.2|943|69702
1633609200000|2021-10-07 12:20:00|944.6|944.2|946.8|946.6|947|946.6|944.6|944|85494
1633609500000|2021-10-07 12:25:00|947|946.4|945.4|944.8|947|946.4|945.2|944.8|44233
1633609800000|2021-10-07 12:30:00|945.6|945|946|945.6|946.8|946.4|945.6|945|24691
1633610100000|2021-10-07 12:35:00|945.8|945.4|946.2|945.8|946.8|946.4|945.8|945.4|42050
1633610400000|2021-10-07 12:40:00|946.4|946|945.8|945.6|946.8|946.6|945.6|945.2|38243
1633610700000|2021-10-07 12:45:00|945.6|945.4|945.2|944.8|946.6|946.4|945|944.8|99252
1633611000000|2021-10-07 12:50:00|945.4|945|945.8|945.6|946.4|946.2|945.2|945|85079
1633611300000|2021-10-07 12:55:00|946|945.8|946.6|946.2|947|946.6|945.8|945.6|51411
1633611600000|2021-10-07 13:00:00|946.4|946|947|946.8|947.4|947|946.2|946|64743
1633611900000|2021-10-07 13:05:00|947.2|947|946.6|946.2|948.4|948|946.4|946.2|160103
1633612200000|2021-10-07 13:10:00|946.4|946.4|944.6|944.4|946.8|946.4|944.6|944.4|64579
1633612500000|2021-10-07 13:15:00|944.8|944.6|946.6|946.2|946.6|946.2|944.2|943.8|68921
1633612800000|2021-10-07 13:20:00|946.4|946|946.6|946.2|947.4|947|946|945.8|44898
1633613100000|2021-10-07 13:25:00|946.8|946.4|945.6|945.2|947.2|946.8|945.2|945|35777
1633613400000|2021-10-07 13:30:00|945.8|945.4|945.6|945.2|948.2|947.8|945.6|945.2|162593
1633613700000|2021-10-07 13:35:00|945.4|945|947.6|947.2|947.6|947.4|944.6|944.2|118075
1633614000000|2021-10-07 13:40:00|947.8|947.4|947|946.8|948.2|947.8|946.6|946.2|122404
1633614300000|2021-10-07 13:45:00|947.2|947|948|947.6|948|947.8|946|945.8|121203
1633614600000|2021-10-07 13:50:00|948.2|947.8|948.6|948.2|950|949.8|948.2|947.8|264588
1633614900000|2021-10-07 13:55:00|948.4|948.4|948.6|948.2|949.2|948.8|947.4|947|68318
1633615200000|2021-10-07 14:00:00|948.4|948|948.8|948.4|949.6|949.4|948.4|948|106249
1633615500000|2021-10-07 14:05:00|948.6|948.2|946.8|946.4|948.8|948.6|946.4|946.2|96806
1633615800000|2021-10-07 14:10:00|946.6|946.6|947.6|947.4|948|947.6|946.6|946.4|73429
1633616100000|2021-10-07 14:15:00|947.8|947.6|949.2|948.8|949.2|949|947.8|947.6|88382
1633616400000|2021-10-07 14:20:00|949.4|949|950.6|950.2|951.2|951|948.6|948.4|493405
1633616700000|2021-10-07 14:25:00|950.8|950.4|952.6|952.4|953|952.8|950.6|950.2|204404
1633617000000|2021-10-07 14:30:00|952.8|952.6|953.4|953|953.6|953.2|951.8|951.6|98976
1633617300000|2021-10-07 14:35:00|953.6|953.2|952.2|951.8|955.6|955.2|952|951.8|353111
1633617600000|2021-10-07 14:40:00|952|951.6|952.2|951.8|952.8|952.6|951.6|951.4|118607
1633617900000|2021-10-07 14:45:00|952.4|952|954.6|954.4|954.6|954.4|952.2|952|134736
1633618200000|2021-10-07 14:50:00|954.8|954.6|955.8|955.4|956.8|956.4|954.6|954.4|227986
1633618500000|2021-10-07 14:55:00|955.6|955.2|955.6|955.2|956.8|956.4|955.4|955.2|193777
1633618800000|2021-10-07 15:00:00|955.4|955|954|953.6|955.6|955.4|953.4|953.2|181992
1633619100000|2021-10-07 15:05:00|953.8|953.8|954.4|954.2|955.2|954.8|953.6|953.4|159695
1633619400000|2021-10-07 15:10:00|954.6|954.4|954.8|954.4|955.4|955.2|953.8|953.4|177817
1633619700000|2021-10-07 15:15:00|954.6|954.2|953|952.6|954.8|954.6|952.8|952.4|151110
1633676400000|2021-10-08 07:00:00|950|947.2|957.6|956.4|958|956.8|948.8|939.6|302172
1633676700000|2021-10-08 07:05:00|957.8|956.2|955.8|955.4|958.6|958.2|955.8|955|83067
1633677000000|2021-10-08 07:10:00|956|955.2|956.8|956.2|958.4|957.6|956|955|119344
1633677300000|2021-10-08 07:15:00|956.6|956|958|957.8|958.2|957.8|954.4|953.8|153888
1633677600000|2021-10-08 07:20:00|958.4|958|958|957.6|959|958.6|956.4|956|116930
1633677900000|2021-10-08 07:25:00|958.2|957.8|956.2|955.8|959.4|959|956|955.6|104118
1633678200000|2021-10-08 07:30:00|956.4|955.6|955.2|954.8|957|956.4|954.8|954.2|51861
1633678500000|2021-10-08 07:35:00|955.4|954.6|954.2|953.6|955.8|955.6|952.4|952|111340
1633678800000|2021-10-08 07:40:00|954.4|953.8|956.8|956.4|957.8|957.4|954|953.6|141691
1633679100000|2021-10-08 07:45:00|956.6|956.2|954.6|954.4|956.8|956.2|953.8|953.2|79947
1633679400000|2021-10-08 07:50:00|954.4|954.2|955.4|954.8|956.4|956|954|953.6|73523
1633679700000|2021-10-08 07:55:00|955.2|955|955|954.6|956.4|956|954.8|954.4|26184
1633680000000|2021-10-08 08:00:00|954.8|954.4|955.6|955.2|956|955.6|954.6|954|37534
1633680300000|2021-10-08 08:05:00|955.8|955.4|959|958.6|959|958.8|955.8|955.4|89489
1633680600000|2021-10-08 08:10:00|959.2|958.8|958.4|958|960|959.6|958.4|958|76879
1633680900000|2021-10-08 08:15:00|958.2|957.8|958.4|958|958.6|958.2|956|955.6|39943
1633681200000|2021-10-08 08:20:00|958.6|958.2|958.6|958.2|958.8|958.4|957.4|957|59040
1633681500000|2021-10-08 08:25:00|958.4|958|957|956.6|958.6|958|956|955.6|28570
1633681800000|2021-10-08 08:30:00|956.8|956.4|956|955.6|957|956.4|955.4|955|23111
1633682100000|2021-10-08 08:35:00|955.8|955.8|955.8|955.4|956.4|956|955.4|955|21579
1633682400000|2021-10-08 08:40:00|956|955.6|955.6|955.4|956.6|956.2|955.6|955.2|29036
1633682700000|2021-10-08 08:45:00|955.8|955.2|954|953.8|956|955.8|954|953.6|45219
1633683000000|2021-10-08 08:50:00|954.2|953.6|952.4|952.2|954.4|954|952.4|952.2|53806
1633683300000|2021-10-08 08:55:00|952.6|952.4|953.6|953.2|953.8|953.4|952.6|952.4|13827
1633683600000|2021-10-08 09:00:00|953.8|953.4|953.2|952.8|954|953.4|952.6|952.2|59013
1633683900000|2021-10-08 09:05:00|953|953|953.8|953.4|954.4|954|953|952.8|26423
1633684200000|2021-10-08 09:10:00|953.6|953.2|953.6|953.4|954|953.6|953|952.8|18654
1633684500000|2021-10-08 09:15:00|953.4|953.2|953.2|952.8|953.6|953.2|952.8|952.4|45869
1633684800000|2021-10-08 09:20:00|953.4|953|953.4|953|954.4|954|953.2|952.8|39521
1633685100000|2021-10-08 09:25:00|953.6|953.2|953.2|952.8|954|953.6|952.6|952.2|15609
1633685400000|2021-10-08 09:30:00|953|953|953.2|952.8|953.4|953|952.2|952|16166
1633685700000|2021-10-08 09:35:00|953|952.6|951.4|951.2|953|952.6|951.4|951|31051
1633686000000|2021-10-08 09:40:00|951.6|951.4|952.4|952.2|952.4|952.2|951.2|951|12871
1633686300000|2021-10-08 09:45:00|952.2|952|952|951.6|952.6|952.4|951.8|951.4|59681
1633686600000|2021-10-08 09:50:00|952.2|951.8|953.4|953.2|953.4|953.2|952.2|951.8|46195
1633686900000|2021-10-08 09:55:00|953.6|953.4|953.6|953.4|954.2|954|953.2|952.8|47030
1633687200000|2021-10-08 10:00:00|953.4|953.2|954.6|954.2|954.8|954.4|952.6|952.4|23009
1633687500000|2021-10-08 10:05:00|954.4|954.4|955.4|955.2|955.4|955.2|954.4|954.2|31813
1633687800000|2021-10-08 10:10:00|955.2|955|955.6|955.2|956.2|956|955.2|955|46366
1633688100000|2021-10-08 10:15:00|955.4|955.4|956.6|956.4|956.6|956.4|955.2|954.8|24327
1633688400000|2021-10-08 10:20:00|956.4|956.2|956.4|956.2|956.6|956.4|955.8|955.6|16545
1633688700000|2021-10-08 10:25:00|956.6|956.4|957.6|957.4|957.6|957.4|956.6|956.4|86847
1633689000000|2021-10-08 10:30:00|957.4|957.2|959|958.6|959|958.8|957.4|957.2|23401
1633689300000|2021-10-08 10:35:00|958.8|958.8|957.6|957.2|958.8|958.8|956.8|956.6|46743
1633689600000|2021-10-08 10:40:00|957.4|957|957|956.6|957.6|957.2|956.8|956.4|18632
1633689900000|2021-10-08 10:45:00|956.8|956.4|956.4|956|956.8|956.6|956.2|955.8|8183
1633690200000|2021-10-08 10:50:00|956.6|956.2|956.4|956|956.6|956.4|956.2|956|7029
1633690500000|2021-10-08 10:55:00|956.2|955.8|956|955.6|956.4|956.2|955.6|955.4|14645
1633690800000|2021-10-08 11:00:00|956.2|955.8|956.6|956.4|956.6|956.4|956.2|955.8|11440
1633691100000|2021-10-08 11:05:00|956.4|956.2|957|956.6|957|956.8|956.2|955.8|18429
1633691400000|2021-10-08 11:10:00|956.8|956.8|957.2|957|957.4|957.2|956.4|956.2|14097
1633691700000|2021-10-08 11:15:00|957.4|957.2|958|957.6|958|957.8|957.4|957.2|27026
1633692000000|2021-10-08 11:20:00|957.8|957.4|958|957.6|958|957.8|957.6|957.4|13065
1633692300000|2021-10-08 11:25:00|957.8|957.8|957.8|957.4|958.6|958.2|957.4|957.2|48048
1633692600000|2021-10-08 11:30:00|957.6|957.2|957|956.8|958.2|958|957|956.8|33696
1633692900000|2021-10-08 11:35:00|957.2|957|957|956.8|957.4|957|956.6|956.4|199963
1633693200000|2021-10-08 11:40:00|957.2|957|957.4|957|958|957.6|957|956.8|16760
1633693500000|2021-10-08 11:45:00|957.6|957.2|957.6|957.2|957.8|957.4|957.2|957|204317
1633693800000|2021-10-08 11:50:00|957.8|957.4|957.6|957.4|958.4|958|957.4|957.2|42260
1633694100000|2021-10-08 11:55:00|957.8|957.6|957.6|957.4|958|957.6|957.2|957|18422
1633694400000|2021-10-08 12:00:00|957.8|957.2|959.2|958.8|959.4|959|957.6|957.2|112042
1633694700000|2021-10-08 12:05:00|959|958.6|958.8|958.4|959.4|959.2|958.4|958.2|23464
1633695000000|2021-10-08 12:10:00|958.6|958.2|957|956.6|958.8|958.2|956.8|956.4|23866
1633695300000|2021-10-08 12:15:00|957.2|956.8|956.6|956.2|957.2|957|956.4|956|15880
1633695600000|2021-10-08 12:20:00|956.8|956.4|957|956.8|957.2|957|956.6|956.4|19282
1633695900000|2021-10-08 12:25:00|956.8|956.6|956.4|956|957.2|957|956.2|956|18014
1633696200000|2021-10-08 12:30:00|956.2|955.8|953.4|953.2|956.4|955.8|953.2|952.8|124092
1633696500000|2021-10-08 12:35:00|953.2|953|953|952.6|954.4|954|951|950.6|105330
1633696800000|2021-10-08 12:40:00|952.8|952.4|952.8|952.4|953.6|953.4|952.2|951.8|31825
1633697100000|2021-10-08 12:45:00|952.6|952.2|953.2|952.8|953.6|953.2|952|951.8|101659
1633697400000|2021-10-08 12:50:00|953|952.6|953.6|953.4|953.6|953.4|952.6|952.4|44860
1633697700000|2021-10-08 12:55:00|953.8|953.6|954.4|954|954.6|954.2|953.6|953.2|36857
1633698000000|2021-10-08 13:00:00|954.2|953.8|954.8|954.4|955.4|955|953.4|953|93681
1633698300000|2021-10-08 13:05:00|954.6|954.6|954.2|954|955.2|954.8|954|953.8|75938
1633698600000|2021-10-08 13:10:00|954.4|954.2|955.6|955.2|955.6|955.4|954.2|953.8|44624
1633698900000|2021-10-08 13:15:00|955.8|955.4|956.4|956.2|956.4|956.2|955.2|955|67589
1633699200000|2021-10-08 13:20:00|956.2|956|955.8|955.4|956.8|956.4|955.6|955.2|58841
1633699500000|2021-10-08 13:25:00|955.6|955.6|955.6|955.4|956|955.6|955|954.8|38660
1633699800000|2021-10-08 13:30:00|955.8|955.6|954|953.4|957.6|957.2|953.8|953.4|107908
1633700100000|2021-10-08 13:35:00|953.8|953.6|956.4|956.2|956.4|956.2|952.4|952.2|88976
1633700400000|2021-10-08 13:40:00|956.6|956|956|955.6|957.2|956.8|955.6|955.2|64210
1633700700000|2021-10-08 13:45:00|956.2|955.8|958|957.8|958|957.8|956|955.6|62246
1633701000000|2021-10-08 13:50:00|957.8|957.6|957.6|957.4|958|957.6|956|955.8|115993
1633701300000|2021-10-08 13:55:00|957.4|957.2|959.2|958.8|959.6|959.2|957.4|957.2|39441
1633701600000|2021-10-08 14:00:00|959.4|959|961.6|961.2|961.6|961.4|959|958.8|229917
1633701900000|2021-10-08 14:05:00|961.4|961|961.6|961.2|962|961.8|960.8|960.4|90106
1633702200000|2021-10-08 14:10:00|961.4|961.4|961.6|961.2|962.6|962.4|961.4|961.2|64153
1633702500000|2021-10-08 14:15:00|961.8|961.4|960.8|960.6|962|961.6|960.2|959.8|68916
1633702800000|2021-10-08 14:20:00|961|960.8|960.2|960|961|960.8|959.8|959.4|51828
1633703100000|2021-10-08 14:25:00|960.4|959.8|961.4|961|961.6|961.4|960.2|959.8|48990
1633703400000|2021-10-08 14:30:00|961.6|961.2|964.2|963.8|964.6|964.4|961.6|961.2|366275
1633703700000|2021-10-08 14:35:00|964.4|964|963|962.8|964.4|964.2|962.8|962.4|104900
1633704000000|2021-10-08 14:40:00|963.2|963|963|962.6|963.2|963|961.6|961.2|69754
1633704300000|2021-10-08 14:45:00|962.8|962.8|963.2|963|963.4|963|962|961.6|84410
1633704600000|2021-10-08 14:50:00|963|962.8|963.2|963|963.8|963.4|962.8|962.6|64941
1633704900000|2021-10-08 14:55:00|963|962.8|963.6|963.2|963.6|963.2|962.6|962.4|79894
1633705200000|2021-10-08 15:00:00|963.8|963.4|963|962.8|964.6|964.4|963|962.8|79435
1633705500000|2021-10-08 15:05:00|962.8|962.6|964|963.8|964.2|964|962.8|962.6|84797
1633705800000|2021-10-08 15:10:00|964.2|964|964.4|964|964.6|964.4|964|963.8|76283
1633706100000|2021-10-08 15:15:00|964.6|964.2|964.6|964.2|964.6|964.4|964|963.6|148834
1633935600000|2021-10-11 07:00:00|965.8|959.6|963|962.4|965.8|962.8|961|959.6|102824
1633935900000|2021-10-11 07:05:00|962.8|962.2|968|967.4|968|967.6|962.4|962|187451
1633936200000|2021-10-11 07:10:00|967.8|967.6|965.6|965.2|967.8|967.6|964.6|964.2|101877
1633936500000|2021-10-11 07:15:00|965.4|965|966.6|966|966.8|966.4|965.2|964.4|36130
1633936800000|2021-10-11 07:20:00|966.4|966.2|966.8|966.2|968.6|968.2|966.4|966|42039
1633937100000|2021-10-11 07:25:00|966.6|966|965.6|965|966.8|966.4|965.6|965|47161
1633937400000|2021-10-11 07:30:00|965.4|965.2|967.2|966.8|967.2|967|964.4|964|24296
1633937700000|2021-10-11 07:35:00|967.4|967|968|967.6|968.6|968|967.2|966.8|53950
1633938000000|2021-10-11 07:40:00|968.2|967.8|965.6|965.2|968.6|968.2|965.4|965|84066
1633938300000|2021-10-11 07:45:00|965.4|965|967.8|967.2|968|967.6|965.2|965|47398
1633938600000|2021-10-11 07:50:00|967.6|967.4|965.2|964.8|967.8|967.4|965|964.6|77521
1633938900000|2021-10-11 07:55:00|965|964.6|964.6|964.2|965.8|965.4|964.6|964|44998
1633939200000|2021-10-11 08:00:00|964.8|964.4|966.4|966.2|967.4|967.2|964.8|964.4|48127
1633939500000|2021-10-11 08:05:00|966.6|966|962.6|962|966.6|966.2|962.4|962|124677
1633939800000|2021-10-11 08:10:00|962.8|962.2|961.4|961|962.8|962.6|961.4|961|95656
1633940100000|2021-10-11 08:15:00|961.6|961.2|961.4|961.2|962.2|961.6|961.2|960.8|37600
1633940400000|2021-10-11 08:20:00|961.2|961|958.6|958.2|961.2|961|958.6|958.2|114064
1633940700000|2021-10-11 08:25:00|958.4|958|959.2|958.8|959.2|958.8|957.4|957.2|77758
1633941000000|2021-10-11 08:30:00|959.4|959|961.8|961.2|962.8|962.4|959.4|959|76711
1633941300000|2021-10-11 08:35:00|961.6|961.4|961.2|960.8|961.8|961.6|961|960.8|19839
1633941600000|2021-10-11 08:40:00|961|961|961|960.6|962.4|962|960.4|960.2|42811
1633941900000|2021-10-11 08:45:00|960.8|960.4|961|960.6|962|961.8|960.6|960.2|25064
1633942200000|2021-10-11 08:50:00|960.8|960.4|961.8|961.4|962.2|961.8|960.6|960.2|25125
1633942500000|2021-10-11 08:55:00|961.6|961.2|963.8|963.4|963.8|963.4|961.4|961|84728
1633942800000|2021-10-11 09:00:00|963.6|963.2|964.2|963.8|965|964.6|963.4|963.2|76893
1633943100000|2021-10-11 09:05:00|964.4|964|963.6|963.2|964.6|964.4|963.4|963|148471
1633943400000|2021-10-11 09:10:00|963.8|963.4|962.6|962.2|963.8|963.6|962.6|962.2|45532
1633943700000|2021-10-11 09:15:00|962.4|962.4|964.2|963.8|964.2|964|962.4|962.2|20389
1633944000000|2021-10-11 09:20:00|964|963.6|964|963.8|964.6|964.2|963.4|963.2|27406
1633944300000|2021-10-11 09:25:00|964.2|964|964|963.6|964.8|964.6|963.6|963.4|15642
1633944600000|2021-10-11 09:30:00|963.8|963.4|962|961.6|963.8|963.4|961.8|961.4|42059
1633944900000|2021-10-11 09:35:00|961.8|961.4|962.2|961.8|962.2|962|961.6|961.2|23845
1633945200000|2021-10-11 09:40:00|962.4|962|963.2|962.8|963.2|963|962.4|961.8|21368
1633945500000|2021-10-11 09:45:00|963|962.6|963.4|963|963.6|963.2|962.8|962.4|37768
1633945800000|2021-10-11 09:50:00|963.2|963.2|964|963.6|964|963.8|962.8|962.4|54202
1633946100000|2021-10-11 09:55:00|963.8|963.8|964.2|963.8|964.6|964.2|963.8|963.6|28907
1633946400000|2021-10-11 10:00:00|964.4|964|963.4|963|964.6|964.4|963.2|963|52280
1633946700000|2021-10-11 10:05:00|963.2|962.8|964.4|964.2|964.6|964.2|963|962.6|34224
1633947000000|2021-10-11 10:10:00|964.6|964.4|963.8|963.4|964.8|964.6|963.6|963.4|32431
1633947300000|2021-10-11 10:15:00|963.6|963.6|963|962.6|963.8|963.6|962.8|962.4|24862
1633947600000|2021-10-11 10:20:00|962.8|962.4|962.8|962.4|962.8|962.6|962.2|961.8|65683
1633947900000|2021-10-11 10:25:00|962.6|962.6|961.2|960.8|962.6|962.6|961|960.6|32130
1633948200000|2021-10-11 10:30:00|961|960.6|961|960.6|961.2|961|960.6|960.4|23319
1633948500000|2021-10-11 10:35:00|960.8|960.4|960|959.8|960.8|960.4|959.6|959.4|28571
1633948800000|2021-10-11 10:40:00|959.8|959.6|960.2|959.8|960.8|960.6|959.8|959.4|38810
1633949100000|2021-10-11 10:45:00|960|959.6|959.8|959.4|960|959.8|959.2|958.8|35156
1633949400000|2021-10-11 10:50:00|959.6|959.2|960.4|960|960.4|960.2|959.2|959|27731
1633949700000|2021-10-11 10:55:00|960.2|959.8|960.6|960.4|960.8|960.4|959.6|959.2|20361
1633950000000|2021-10-11 11:00:00|960.4|960.2|962|961.6|962.2|962|959.8|959.6|69306
1633950300000|2021-10-11 11:05:00|961.8|961.4|963|962.6|963.2|963|961.6|961.4|27044
1633950600000|2021-10-11 11:10:00|962.8|962.4|963.4|963.2|963.6|963.2|962.6|962.2|32181
1633950900000|2021-10-11 11:15:00|963.6|963.4|963|962.6|964.2|963.8|962.8|962.6|39226
1633951200000|2021-10-11 11:20:00|962.8|962.4|962.4|962.2|963.2|963|962.2|961.8|23376
1633951500000|2021-10-11 11:25:00|962.2|962|963|962.8|963.2|963|962.2|962|16754
1633951800000|2021-10-11 11:30:00|962.8|962.6|962.6|962.2|963.2|963|962.4|962.2|24180
1633952100000|2021-10-11 11:35:00|962.4|962|963.6|963.2|963.6|963.4|962|961.6|74242
1633952400000|2021-10-11 11:40:00|963.4|963.4|963.2|962.8|963.6|963.4|963|962.8|21245
1633952700000|2021-10-11 11:45:00|963|963|964.4|964|964.4|964.2|963|962.8|18483
1633953000000|2021-10-11 11:50:00|964.2|963.8|961.8|961.4|964.2|963.8|961.8|961.2|217215
1633953300000|2021-10-11 11:55:00|961.6|961.6|961.6|961.4|962|961.6|961.2|961|67244
1633953600000|2021-10-11 12:00:00|961.4|961.2|961.2|960.8|961.8|961.4|960.6|960.4|61213
1633953900000|2021-10-11 12:05:00|961.4|961|960|959.6|961.8|961.6|960|959.6|34121
1633954200000|2021-10-11 12:10:00|960.2|959.8|958.2|958|960.4|960.2|958.2|958|127755
1633954500000|2021-10-11 12:15:00|958|957.8|959.2|958.8|959.4|959.2|958|957.8|97534
1633954800000|2021-10-11 12:20:00|959|958.6|959.2|959|959.8|959.6|958.8|958.6|54700
1633955100000|2021-10-11 12:25:00|959.4|959.2|960.4|960.2|960.8|960.4|959.2|959|18734
1633955400000|2021-10-11 12:30:00|960.2|960|960.2|959.8|961.6|961.2|959.8|959.6|30678
1633955700000|2021-10-11 12:35:00|960|960|961|960.8|961.6|961.2|960|959.8|26335
1633956000000|2021-10-11 12:40:00|961.2|961|962.2|961.8|962.6|962.2|961.2|961|55208
1633956300000|2021-10-11 12:45:00|962|961.6|961.6|961.2|962|961.8|961.4|961.2|44303
1633956600000|2021-10-11 12:50:00|961.4|961|961.4|961.2|961.6|961.4|961.2|961|14018
1633956900000|2021-10-11 12:55:00|961.6|961.4|962|961.6|962.2|962|961.6|961.2|37041
1633957200000|2021-10-11 13:00:00|961.8|961.4|961.2|961|962.6|962.2|961.2|961|42908
1633957500000|2021-10-11 13:05:00|961.4|961.2|961.8|961.6|962|961.6|961.4|961|27066
1633957800000|2021-10-11 13:10:00|962|961.8|963.8|963.4|963.8|963.6|961.8|961.6|38205
1633958100000|2021-10-11 13:15:00|963.6|963.2|962.6|962.4|964|963.6|962|961.6|77727
1633958400000|2021-10-11 13:20:00|962.4|962.2|963.6|963.2|963.6|963.2|962|961.8|327021
1633958700000|2021-10-11 13:25:00|963.8|963.4|963.2|962.8|963.8|963.4|962.8|962.6|25181
1633959000000|2021-10-11 13:30:00|963|963|961.2|960.8|965.8|965.6|961|960.6|302962
1633959300000|2021-10-11 13:35:00|961.4|961|963.2|962.8|964.2|963.8|960.4|960|112248
1633959600000|2021-10-11 13:40:00|963.4|963|965|964.6|965|964.6|962.8|962.4|177083
1633959900000|2021-10-11 13:45:00|965.2|964.8|966.6|966.4|967|966.8|964.4|964.2|98962
1633960200000|2021-10-11 13:50:00|966.8|966.6|969|968.8|969|968.8|966.8|966.4|504290
1633960500000|2021-10-11 13:55:00|969.2|969|969.2|968.8|969.8|969.2|967.6|967.4|95636
1633960800000|2021-10-11 14:00:00|969|968.6|967.6|967.2|969.2|969|967.4|967|90640
1633961100000|2021-10-11 14:05:00|967.4|967.4|966.6|966.2|967.8|967.4|966.4|966|78271
1633961400000|2021-10-11 14:10:00|966.4|966|966.8|966.4|967.4|967.2|966|965.6|31379
1633961700000|2021-10-11 14:15:00|967|966.6|967.4|967.2|967.6|967.4|966.4|966.2|38992
1633962000000|2021-10-11 14:20:00|967.2|967|967.2|966.8|967.4|967.2|965.8|965.4|61108
1633962300000|2021-10-11 14:25:00|967.4|967|967.2|966.8|967.8|967.4|966.8|966.4|137459
1633962600000|2021-10-11 14:30:00|967|967|966.6|966.4|967.2|967|965.8|965.6|28956
1633962900000|2021-10-11 14:35:00|966.8|966.6|966.8|966.6|967|966.6|966|965.8|55991
1633963200000|2021-10-11 14:40:00|967|966.8|966.2|965.8|967.2|966.8|965.8|965.6|50288
1633963500000|2021-10-11 14:45:00|966|966|966.8|966.6|966.8|966.6|966|965.8|37078
1633963800000|2021-10-11 14:50:00|966.6|966.4|966.6|966.4|966.8|966.6|966.4|966|50237
1633964100000|2021-10-11 14:55:00|966.4|966.2|966.4|966.2|966.6|966.4|966.2|966|18950
1633964400000|2021-10-11 15:00:00|966.6|966.4|965.6|965.4|966.6|966.4|965.6|965.2|67814
1633964700000|2021-10-11 15:05:00|965.4|965.2|965|964.6|965.8|965.6|964.8|964.4|40584
1633965000000|2021-10-11 15:10:00|964.8|964.8|964.2|964|965.2|964.8|964.2|963.8|85614
1633965300000|2021-10-11 15:15:00|964|963.8|963.2|962.8|964.4|964.2|963|962.8|70320
1634022000000|2021-10-12 07:00:00|955|952|951.8|951|955|953|951|950.2|179021
1634022300000|2021-10-12 07:05:00|951.6|950.8|954.6|954|954.6|954|948.8|948.4|112212
1634022600000|2021-10-12 07:10:00|954.4|953.8|955.2|954.4|956.2|955.6|952|951.4|80520
1634022900000|2021-10-12 07:15:00|955|954.2|951.8|951.6|955|954.4|951.2|950.8|63699
1634023200000|2021-10-12 07:20:00|952|951.4|953|952.6|953.4|953|950.4|949.8|110579
1634023500000|2021-10-12 07:25:00|952.8|952.4|952.4|952|955.2|955|951.8|951.4|119391
1634023800000|2021-10-12 07:30:00|952.6|952.2|953.6|953|954.2|953.8|951.6|951|29363
1634024100000|2021-10-12 07:35:00|953.4|953.2|953|952.6|955|954.6|952.8|952.4|72903
1634024400000|2021-10-12 07:40:00|953.2|952.8|953.2|952.8|953.6|953.4|952.8|952.2|31302
1634024700000|2021-10-12 07:45:00|953|952.6|953.4|953|954.8|954.6|952|951.6|45566
1634025000000|2021-10-12 07:50:00|953.2|952.8|952.6|952.4|954.2|954|952.4|951.8|93628
1634025300000|2021-10-12 07:55:00|952.8|952.6|951.8|951.6|953|952.8|951.4|951|28368
1634025600000|2021-10-12 08:00:00|952|951.8|952.2|951.8|953.6|953.2|951.6|951.4|48998
1634025900000|2021-10-12 08:05:00|952|951.6|952.2|952|952.8|952.4|951.4|951|34489
1634026200000|2021-10-12 08:10:00|952|951.8|950|949.6|953.4|953|949.8|949.4|52353
1634026500000|2021-10-12 08:15:00|950.2|949.8|949.2|948.8|950.6|950.4|948.4|948|86463
1634026800000|2021-10-12 08:20:00|949|948.6|951.2|950.8|951.4|951|948.4|948|36154
1634027100000|2021-10-12 08:25:00|951.4|950.6|950|949.6|951.8|951.4|949.4|949|25902
1634027400000|2021-10-12 08:30:00|950.2|949.8|950|949.6|950.8|950.4|949.6|949.2|22515
1634027700000|2021-10-12 08:35:00|950.2|949.8|950.6|950.2|951.2|950.8|950|949.6|62592
1634028000000|2021-10-12 08:40:00|950.4|950.4|950.4|950.2|951.2|950.8|950.2|949.8|32199
1634028300000|2021-10-12 08:45:00|950.6|950|951.4|951|951.8|951.4|950.4|950|64032
1634028600000|2021-10-12 08:50:00|951.6|951.2|953.2|952.8|953.6|953.2|951.6|951|38184
1634028900000|2021-10-12 08:55:00|953.4|952.6|953.4|953|954|953.6|953|952.6|17093
1634029200000|2021-10-12 09:00:00|953.6|953.2|952.8|952.4|953.8|953.6|952.2|952|37968
1634029500000|2021-10-12 09:05:00|952.6|952.6|951.4|951|953.2|952.8|951.4|951|49810
1634029800000|2021-10-12 09:10:00|951.2|950.8|953|952.6|953.2|952.8|951|950.6|15698
1634030100000|2021-10-12 09:15:00|953.2|952.8|956|955.6|956|955.8|953|952.8|68914
1634030400000|2021-10-12 09:20:00|955.8|955.4|955.8|955.4|957|956.6|955.8|955.4|35026
1634030700000|2021-10-12 09:25:00|956|955.6|956.4|956|956.8|956.4|955.8|955.4|22993
1634031000000|2021-10-12 09:30:00|956.2|956.2|954.8|954.4|956.4|956.2|954.6|954.4|26445
1634031300000|2021-10-12 09:35:00|955|954.6|953.4|953|955.2|955|953.4|953|35455
1634031600000|2021-10-12 09:40:00|953.6|953.2|954.2|953.8|954.6|954.2|953.4|953|24883
1634031900000|2021-10-12 09:45:00|954.4|954|954.2|954|955.2|954.8|954|953.6|16168
1634032200000|2021-10-12 09:50:00|954.4|954.2|955.2|954.8|955.6|955.4|954.4|954.2|29618
1634032500000|2021-10-12 09:55:00|955|955|955|954.6|955.8|955.4|954.6|954.4|32991
1634032800000|2021-10-12 10:00:00|955.2|954.8|955.2|954.8|955.8|955.4|954.8|954.6|12367
1634033100000|2021-10-12 10:05:00|955.4|955|954.4|954|955.6|955.4|954.2|954|20950
1634033400000|2021-10-12 10:10:00|954.2|953.8|954.4|954|954.6|954.4|953.6|953.2|27262
1634033700000|2021-10-12 10:15:00|954.2|953.8|954.4|954|954.6|954.2|953.4|953.2|16943
1634034000000|2021-10-12 10:20:00|954.2|953.8|953.8|953.6|954.4|953.8|953.6|953.4|7570
1634034300000|2021-10-12 10:25:00|954|953.8|954.4|954.2|955|954.8|954|953.8|8776
1634034600000|2021-10-12 10:30:00|954.6|954|953.4|953|954.6|954|953.4|953|11752
1634034900000|2021-10-12 10:35:00|953.2|952.8|952.8|952.4|954|953.6|952.6|952.4|20612
1634035200000|2021-10-12 10:40:00|952.6|952.6|954.2|954|954.4|954|952.6|952.4|14648
1634035500000|2021-10-12 10:45:00|954.4|954.2|955.2|955|955.6|955.4|954.4|954.2|36602
1634035800000|2021-10-12 10:50:00|955.4|955.2|957.8|957.4|958|957.6|955.2|955.2|34356
1634036100000|2021-10-12 10:55:00|958|957.6|958.4|958|959|958.6|957.8|957.6|20488
1634036400000|2021-10-12 11:00:00|958.2|958.2|957.8|957.4|958.8|958.4|957.6|957.4|54811
1634036700000|2021-10-12 11:05:00|957.6|957.2|957.8|957.6|958.2|957.8|957|956.6|24173
1634037000000|2021-10-12 11:10:00|957.6|957.4|957.2|956.8|957.8|957.4|956|955.8|43039
1634037300000|2021-10-12 11:15:00|957.4|957|956.8|956.6|957.6|957.4|956.8|956.6|19324
1634037600000|2021-10-12 11:20:00|956.6|956.4|955.2|954.8|956.6|956.4|955.2|954.8|13054
1634037900000|2021-10-12 11:25:00|955|954.6|954.2|953.8|955.2|954.8|954|953.6|23136
1634038200000|2021-10-12 11:30:00|954.4|954|953.2|953|954.8|954.4|953.2|953|40919
1634038500000|2021-10-12 11:35:00|953|952.8|952.6|952.2|953.2|953|952.4|952.2|32795
1634038800000|2021-10-12 11:40:00|952.8|952.4|953|952.6|953|952.6|952.2|952|66148
1634039100000|2021-10-12 11:45:00|952.8|952.8|952.8|952.4|953|952.8|952.6|952.4|33585
1634039400000|2021-10-12 11:50:00|953|952.6|953.4|953|953.8|953.4|953|952.4|20391
1634039700000|2021-10-12 11:55:00|953.2|953.2|953.8|953.4|954.2|954|953.2|953.2|15288
1634040000000|2021-10-12 12:00:00|953.6|953.2|953.8|953.6|953.8|953.6|953.2|952.8|24905
1634040300000|2021-10-12 12:05:00|954|953.8|954.2|954|955|954.8|954|953.6|27551
1634040600000|2021-10-12 12:10:00|954.4|954.2|954.2|954|954.6|954.4|954|953.6|22219
1634040900000|2021-10-12 12:15:00|954.4|953.8|954.4|954|954.6|954.2|954|953.8|16920
1634041200000|2021-10-12 12:20:00|954.2|953.8|955|954.6|955|954.8|953.8|953.4|23359
1634041500000|2021-10-12 12:25:00|955.2|954.8|956.8|956.6|956.8|956.6|955|954.8|24662
1634041800000|2021-10-12 12:30:00|957|956.4|956.8|956.6|957|956.8|956.6|956.4|31326
1634042100000|2021-10-12 12:35:00|956.6|956.4|956.6|956.4|957|956.8|956.2|956|22152
1634042400000|2021-10-12 12:40:00|956.4|956.2|955.6|955.2|956.6|956.2|955.2|955|18962
1634042700000|2021-10-12 12:45:00|955.4|955|955.2|954.8|955.8|955.6|955|954.6|23403
1634043000000|2021-10-12 12:50:00|955|955|956.8|956.4|957|956.6|955|955|23973
1634043300000|2021-10-12 12:55:00|956.6|956.2|957.4|957|957.4|957.2|956|955.6|15695
1634043600000|2021-10-12 13:00:00|957.6|957.2|958.2|957.8|958.2|958|957.2|957|50285
1634043900000|2021-10-12 13:05:00|958.4|958|958|957.6|958.6|958.2|957.6|957.2|61625
1634044200000|2021-10-12 13:10:00|958.2|957.8|958.4|958|959|958.8|958|957.6|26241
1634044500000|2021-10-12 13:15:00|958.2|957.8|959.2|958.8|959.2|959|958|957.8|12414
1634044800000|2021-10-12 13:20:00|959|958.6|959.6|959.4|959.6|959.4|958.2|958|34886
1634045100000|2021-10-12 13:25:00|959.8|959.6|960.6|960.2|961.4|961.2|959.8|959.4|111119
1634045400000|2021-10-12 13:30:00|960.4|960|960|959.4|962.6|962.2|957.2|956.6|172958
1634045700000|2021-10-12 13:35:00|959.8|959.2|959|958.6|961.4|960.8|958.8|958.4|76299
1634046000000|2021-10-12 13:40:00|958.8|958.4|958.8|958.2|961.2|960.8|958.6|958|87429
1634046300000|2021-10-12 13:45:00|958.6|958.4|960|959.6|960.4|960.2|957.4|957|87019
1634046600000|2021-10-12 13:50:00|959.8|959.8|961.6|961|964.2|963.6|959.8|959.6|180959
1634046900000|2021-10-12 13:55:00|961.4|960.8|961|960.6|963.6|963.4|960.8|960.4|132551
1634047200000|2021-10-12 14:00:00|961.2|960.8|962.4|962|963.2|962.8|960.6|960.4|95113
1634047500000|2021-10-12 14:05:00|962.6|962.2|960.8|960.4|962.8|962.6|960.4|960|93792
1634047800000|2021-10-12 14:10:00|960.6|960.6|960.6|960.2|961.4|961|960|959.8|44844
1634048100000|2021-10-12 14:15:00|960.4|960|956.6|956.2|962.2|961.8|956|955.4|143550
1634048400000|2021-10-12 14:20:00|956.4|956|956.6|956.2|957.8|957.4|956|955.6|83587
1634048700000|2021-10-12 14:25:00|956.4|956|957.4|957|958|957.6|955.4|955.2|64815
1634049000000|2021-10-12 14:30:00|957.6|957.2|959.2|958.8|959.6|959.2|957|956.8|194141
1634049300000|2021-10-12 14:35:00|959.4|959|961.4|961|961.4|961|959|958.8|173969
1634049600000|2021-10-12 14:40:00|961.6|961.2|961.6|961.2|962.4|962|961.4|961|83579
1634049900000|2021-10-12 14:45:00|961.8|961.4|962.8|962.6|963|962.8|961.6|961.2|99270
1634050200000|2021-10-12 14:50:00|963|962.8|963.2|963|963.6|963.4|962.6|962.4|93954
1634050500000|2021-10-12 14:55:00|963.4|962.8|961|960.6|963.6|963.2|960.8|960.4|66501
1634050800000|2021-10-12 15:00:00|961.2|960.8|961.4|961.2|961.8|961.6|960.6|960.4|42381
1634051100000|2021-10-12 15:05:00|961.2|961|962|961.8|962.8|962.6|961|960.8|65858
1634051400000|2021-10-12 15:10:00|962.2|962|962.4|962|962.6|962.4|961.4|961.2|37480
1634051700000|2021-10-12 15:15:00|962.6|962.2|963.8|963.4|964.2|964|962.4|962.2|79130
1634108400000|2021-10-13 07:00:00|963|956|961.4|960.6|963|961.8|959.8|956|81010
1634108700000|2021-10-13 07:05:00|961.2|960.2|956.2|955.8|961.2|960.2|954.8|954.4|88876
1634109000000|2021-10-13 07:10:00|956|955.6|956|955.6|957.2|956.8|956|955.6|31618
1634109300000|2021-10-13 07:15:00|956.2|955.8|956.2|955.8|957|956.6|955|954.6|50885
1634109600000|2021-10-13 07:20:00|956|955.6|955.8|955.4|956.8|956.4|954.8|954.4|21511
1634109900000|2021-10-13 07:25:00|956|955.6|956|955.6|957.8|957.4|955.4|955|70582
1634110200000|2021-10-13 07:30:00|956.2|955.8|955.8|955.4|957|956.8|955.6|955.4|68417
1634110500000|2021-10-13 07:35:00|956|955.6|956|955.6|957|956.6|955.8|955.4|34722
1634110800000|2021-10-13 07:40:00|956.2|955.8|956|955.6|956.8|956.6|955.8|955.4|26836
1634111100000|2021-10-13 07:45:00|956.2|955.8|958.4|958.2|958.8|958.4|956.2|955.6|75772
1634111400000|2021-10-13 07:50:00|958.6|958.4|959|958.6|959.6|959.2|957.8|957.6|36196
1634111700000|2021-10-13 07:55:00|958.8|958.4|959.4|959|959.4|959.2|958.2|958|32258
1634112000000|2021-10-13 08:00:00|959.2|959.2|959.2|958.8|960|959.8|958.8|958.4|29482
1634112300000|2021-10-13 08:05:00|959|959|959|958.8|959.4|959|958.2|957.8|28731
1634112600000|2021-10-13 08:10:00|959.2|959|957.8|957.4|959.2|959|957.2|957|65159
1634112900000|2021-10-13 08:15:00|957.6|957.2|958|957.6|958.4|958|957.2|957|25135
1634113200000|2021-10-13 08:20:00|958.2|957.8|959.8|959.6|960|959.8|958.2|957.8|36547
1634113500000|2021-10-13 08:25:00|959.6|959.4|958.8|958.2|960|959.8|958.6|958.2|30928
1634113800000|2021-10-13 08:30:00|959|958.4|957.4|957|959|958.6|957.2|957|20289
1634114100000|2021-10-13 08:35:00|957.6|957.2|956.4|956.2|959|958.6|956.4|956.2|23376
1634114400000|2021-10-13 08:40:00|956.6|956.4|956.6|956.4|958.2|958|956.4|956|104586
1634114700000|2021-10-13 08:45:00|956.4|956.2|953.6|953.2|956.4|956.2|953.4|953.2|133802
1634115000000|2021-10-13 08:50:00|953.4|953.4|955.4|955|955.6|955.4|953|952.8|253460
1634115300000|2021-10-13 08:55:00|955.2|954.8|955|954.6|956|955.6|954.2|953.8|183117
1634115600000|2021-10-13 09:00:00|955.2|954.8|953.4|953|955.4|955|953.2|952.6|61177
1634115900000|2021-10-13 09:05:00|953.2|952.8|953.4|953|954.4|954|952.4|952|22581
1634116200000|2021-10-13 09:10:00|953.6|953.2|953.2|952.8|954|953.6|952.4|952|48457
1634116500000|2021-10-13 09:15:00|953.4|953|954.4|954.2|954.4|954.2|953.2|953|20489
1634116800000|2021-10-13 09:20:00|954.2|954|955.4|955|955.4|955.2|954.2|954|37980
1634117100000|2021-10-13 09:25:00|955.6|955.2|954.8|954.6|955.8|955.6|954.2|954|26062
1634117400000|2021-10-13 09:30:00|954.6|954.4|953|952.6|955|954.6|952.8|952.4|77047
1634117700000|2021-10-13 09:35:00|953.2|952.8|953.6|953.4|953.6|953.4|952.6|952.4|16615
1634118000000|2021-10-13 09:40:00|953.4|953.2|952|951.6|953.6|953.2|951.8|951.4|11243
1634118300000|2021-10-13 09:45:00|952.2|951.8|953|952.6|953.4|953|952.2|951.6|21560
1634118600000|2021-10-13 09:50:00|953.2|952.8|952.2|951.8|953.4|953.2|952|951.8|39707
1634118900000|2021-10-13 09:55:00|952|951.6|951.8|951.4|952|951.6|951.4|951|24970
1634119200000|2021-10-13 10:00:00|952|951.6|952.2|951.8|952.8|952.4|951.6|951.4|25111
1634119500000|2021-10-13 10:05:00|952|952|951.2|950.8|952.4|952.2|951|950.8|69781
1634119800000|2021-10-13 10:10:00|951|950.6|952|951.6|952|951.8|950.8|950.4|23125
1634120100000|2021-10-13 10:15:00|952.2|951.8|952.8|952.4|953.2|952.8|952.2|951.8|11898
1634120400000|2021-10-13 10:20:00|952.6|952.2|952.2|952|952.8|952.6|951.8|951.4|33405
1634120700000|2021-10-13 10:25:00|952|951.8|952.4|952.2|952.4|952.2|951.8|951.4|21994
1634121000000|2021-10-13 10:30:00|952.6|952.4|953.2|953|953.8|953.4|952.6|952.4|23061
1634121300000|2021-10-13 10:35:00|953|952.8|952.8|952.4|953.2|953|952.8|952.4|12854
1634121600000|2021-10-13 10:40:00|952.6|952.6|952.8|952.6|952.8|952.6|951.6|951.2|35764
1634121900000|2021-10-13 10:45:00|953|952.8|952.6|952.4|953.4|953.2|952.4|952.2|16616
1634122200000|2021-10-13 10:50:00|952.8|952.6|952.6|952.2|953.4|953|952.4|952|22891
1634122500000|2021-10-13 10:55:00|952.8|952.4|950.2|950|952.8|952.6|950.2|950|104740
1634122800000|2021-10-13 11:00:00|950|949.8|950|949.6|950.2|950|949.4|949.2|52369
1634123100000|2021-10-13 11:05:00|950.2|949.8|949|948.8|950.4|950.2|949|948.6|94133
1634123400000|2021-10-13 11:10:00|948.8|948.6|949.6|949.2|949.8|949.4|948.4|948.2|18636
1634123700000|2021-10-13 11:15:00|949.8|949.4|950|949.8|950.4|950.2|949.6|949.4|32035
1634124000000|2021-10-13 11:20:00|949.8|949.6|949.4|949|950|949.8|949.2|949|21765
1634124300000|2021-10-13 11:25:00|949.6|949.2|949.6|949.4|950|949.8|949|948.8|33640
1634124600000|2021-10-13 11:30:00|949.8|949.6|949.6|949.4|949.8|949.6|949|948.6|132940
1634124900000|2021-10-13 11:35:00|949.4|949.2|948.6|948.2|949.6|949.2|948.4|948.2|24937
1634125200000|2021-10-13 11:40:00|948.8|948.4|949.2|949|949.8|949.4|948.6|948.2|18489
1634125500000|2021-10-13 11:45:00|949.4|949.2|949.6|949.4|950|949.8|949|948.8|15713
1634125800000|2021-10-13 11:50:00|949.8|949.6|950|949.8|950.6|950.4|949.8|949.4|26815
1634126100000|2021-10-13 11:55:00|949.8|949.6|949.6|949.2|950.2|950|949.6|949.2|19251
1634126400000|2021-10-13 12:00:00|949.8|949.4|951|950.8|951.2|950.8|949.6|949.4|161454
1634126700000|2021-10-13 12:05:00|951.2|951|952.4|952.2|952.8|952.4|951.2|951|158294
1634127000000|2021-10-13 12:10:00|952.6|952.4|954.8|954.4|954.8|954.4|952.4|952.2|189366
1634127300000|2021-10-13 12:15:00|954.6|954.2|954.8|954.4|954.8|954.6|954.2|954|33169
1634127600000|2021-10-13 12:20:00|954.6|954.2|954.8|954.4|955.6|955.2|954.6|954.2|40317
1634127900000|2021-10-13 12:25:00|955.2|954.6|955.2|954.8|955.4|955.2|955.2|954.4|24604
1634128200000|2021-10-13 12:30:00|955|954.6|956.2|955.8|957.2|956.8|954|953.6|85451
1634128500000|2021-10-13 12:35:00|956|956|959.2|958.8|959.8|959.4|956|955.6|55340
1634128800000|2021-10-13 12:40:00|959.4|959|958.8|958.4|960.2|960|958|957.6|82261
1634129100000|2021-10-13 12:45:00|958.6|958.2|956.8|956.4|958.8|958.2|956.8|956.2|56440
1634129400000|2021-10-13 12:50:00|956.6|956.6|956.6|956.2|956.8|956.6|956|955.8|32275
1634129700000|2021-10-13 12:55:00|956.4|956|955.4|955.2|956.6|956|955.4|955.2|32902
1634130000000|2021-10-13 13:00:00|955.6|955.4|955|954.6|955.8|955.4|954.6|954.4|18845
1634130300000|2021-10-13 13:05:00|954.8|954.8|955|954.6|955.2|955|953.8|953.4|65589
1634130600000|2021-10-13 13:10:00|954.8|954.4|954.6|954.2|955.2|955|954|953.6|35911
1634130900000|2021-10-13 13:15:00|954.8|954.4|955.6|955.2|955.8|955.6|954.4|954.2|50798
1634131200000|2021-10-13 13:20:00|955.4|955|954.6|954.4|955.6|955.4|954.4|954|37463
1634131500000|2021-10-13 13:25:00|954.8|954.2|953.6|953.2|955.2|954.8|953.6|953.2|20567
1634131800000|2021-10-13 13:30:00|953.8|953.4|952|951.6|954.2|954|950|949.6|226364
1634132100000|2021-10-13 13:35:00|951.8|951.4|951.6|951.2|952.6|952.2|950.6|950.2|121463
1634132400000|2021-10-13 13:40:00|951.4|951|950.4|950|951.6|951.4|949.8|949.2|96557
1634132700000|2021-10-13 13:45:00|950.2|949.8|947.6|947.2|950.2|950|947.2|947|239414
1634133000000|2021-10-13 13:50:00|947.4|947|945.4|945|948.2|948|945.2|945|207038
1634133300000|2021-10-13 13:55:00|945.6|944.8|944.6|944.2|946|945.8|944.4|944.2|112659
1634133600000|2021-10-13 14:00:00|944.8|944.4|943|942.6|944.8|944.6|942.2|941.8|116180
1634133900000|2021-10-13 14:05:00|942.8|942.4|941.2|940.8|942.8|942.6|941|940.6|65198
1634134200000|2021-10-13 14:10:00|941.4|941|941.6|941.2|941.8|941.6|939.6|939.2|113993
1634134500000|2021-10-13 14:15:00|941.4|941|943.4|943|943.4|943.2|940.8|940.2|137374
1634134800000|2021-10-13 14:20:00|943.2|942.8|944.6|944.2|945|944.6|941.8|941.6|153219
1634135100000|2021-10-13 14:25:00|944.8|944.4|946.4|946|947|946.8|944.6|944.2|171457
1634135400000|2021-10-13 14:30:00|946.6|946.2|945.6|945.2|947.2|946.8|944.2|943.8|119373
1634135700000|2021-10-13 14:35:00|945.4|945|943.6|943.2|945.6|945|943|942.6|111507
1634136000000|2021-10-13 14:40:00|943.4|943|946|945.6|946.2|945.8|943.2|943|88756
1634136300000|2021-10-13 14:45:00|945.8|945.8|948|947.6|948.2|947.8|945.6|945.2|150310
1634136600000|2021-10-13 14:50:00|947.8|947.4|947.6|947.2|947.8|947.4|946.2|945.8|82332
1634136900000|2021-10-13 14:55:00|947.4|947.4|946|945.8|947.4|947.4|946|945.8|52112
1634137200000|2021-10-13 15:00:00|946.2|946|948.2|947.8|948.2|948|946.2|946|151508
1634137500000|2021-10-13 15:05:00|948.4|948|948.4|948|949|948.8|948|947.6|81490
1634137800000|2021-10-13 15:10:00|948.6|948.2|948.6|948.4|949.2|948.8|948|947.8|107049
1634138100000|2021-10-13 15:15:00|948.8|948.2|948|947.6|949.6|949.2|948|947.6|102280
1634194800000|2021-10-14 07:00:00|955|942|952.8|952|955|954|952.4|942|79589
1634195100000|2021-10-14 07:05:00|952.6|952.2|955.6|954.8|957|956.4|952|951.2|92989
1634195400000|2021-10-14 07:10:00|955.4|955|953.8|953.4|955.4|955|953.2|952.6|27202
1634195700000|2021-10-14 07:15:00|953.6|953.2|951.4|950.8|953.8|953.2|950.8|950.4|66531
1634196000000|2021-10-14 07:20:00|951.6|951|953.2|952.8|953.6|953.2|950.6|950.2|25053
1634196300000|2021-10-14 07:25:00|953.4|953|953|952.6|953.4|953|951.6|951.2|54104
1634196600000|2021-10-14 07:30:00|953.2|952.4|954.4|953.8|954.6|954|952|951.8|68003
1634196900000|2021-10-14 07:35:00|954.6|954|954.6|954.2|955.2|954.8|954|953.6|42946
1634197200000|2021-10-14 07:40:00|954.8|954.4|952.6|952.2|955|954.4|952|951.6|27248
1634197500000|2021-10-14 07:45:00|952.8|952.4|951.2|950.8|953.2|952.8|950.6|950.4|36698
1634197800000|2021-10-14 07:50:00|951.4|951|951.6|951.2|952.2|951.6|950.6|950.2|60373
1634198100000|2021-10-14 07:55:00|951.8|951.4|951.2|950.8|952.8|952.2|950.6|950.2|35496
1634198400000|2021-10-14 08:00:00|951|950.6|951.6|951.2|951.6|951.4|950.6|950.2|41020
1634198700000|2021-10-14 08:05:00|951.8|951.4|952.2|952|953.6|953.4|951.6|951.4|38888
1634199000000|2021-10-14 08:10:00|952|951.8|953|952.6|953|952.8|952|951.8|32716
1634199300000|2021-10-14 08:15:00|952.8|952.4|955.8|955.4|956.2|956|952.6|952.2|63315
1634199600000|2021-10-14 08:20:00|955.6|955.2|955.8|955.4|957|956.4|955.4|955.2|72099
1634199900000|2021-10-14 08:25:00|956|955.6|956|955.6|956.8|956.4|955.2|955|42595
1634200200000|2021-10-14 08:30:00|956.2|955.8|956|955.6|956.6|956.2|954.8|954.4|48207
1634200500000|2021-10-14 08:35:00|956.2|955.8|954.6|954.2|956.4|956|954.2|954|83431
1634200800000|2021-10-14 08:40:00|954.4|954|954.4|954|956|955.6|954|953.6|41476
1634201100000|2021-10-14 08:45:00|954.6|954.2|957|956.6|957|956.8|954.4|954|86589
1634201400000|2021-10-14 08:50:00|957.2|956.8|957.6|957.2|958|957.6|956.8|956.6|41975
1634201700000|2021-10-14 08:55:00|957.8|957.4|956.8|956.4|958|957.8|956.8|956.4|57290
1634202000000|2021-10-14 09:00:00|956.6|956.2|956.6|956.2|956.8|956.2|955.6|955.2|26257
1634202300000|2021-10-14 09:05:00|956.8|956.4|957.6|957.2|957.6|957.2|956.4|956.2|40302
1634202600000|2021-10-14 09:10:00|957.4|957.4|957.6|957.4|958|957.8|957.2|957|19004
1634202900000|2021-10-14 09:15:00|957.8|957.6|957.4|957|958|957.6|956|955.8|88473
1634203200000|2021-10-14 09:20:00|957.2|957.2|958|957.8|958.2|958|957.2|957.2|43619
1634203500000|2021-10-14 09:25:00|958.2|958|958.6|958.4|958.6|958.4|958|957.8|34259
1634203800000|2021-10-14 09:30:00|958.8|958.6|961.4|961|961.4|961|958.6|958.4|175548
1634204100000|2021-10-14 09:35:00|961.6|961.2|963|962.6|963.2|963|961.2|960.8|115366
1634204400000|2021-10-14 09:40:00|962.8|962.4|958.4|958.2|962.8|962.4|958.4|958|103300
1634204700000|2021-10-14 09:45:00|958.6|958.4|957|956.8|958.6|958.4|957|956.6|54932
1634205000000|2021-10-14 09:50:00|957.2|957|958|957.6|958|957.8|957.2|957|44498
1634205300000|2021-10-14 09:55:00|958.2|957.8|957.8|957.6|959|958.6|957.6|957.2|63936
1634205600000|2021-10-14 10:00:00|957.6|957.4|957.2|957|958|957.8|956.8|956.6|21089
1634205900000|2021-10-14 10:05:00|957.4|957.2|957.6|957.4|958|957.6|957.2|957|23569
1634206200000|2021-10-14 10:10:00|957.8|957.6|957.6|957.4|958.2|958|957.4|957|81765
1634206500000|2021-10-14 10:15:00|957.4|957.2|956.8|956.4|957.8|957.4|956.6|956.2|63221
1634206800000|2021-10-14 10:20:00|956.6|956.2|955.8|955.6|956.8|956.4|955.6|955.2|16436
1634207100000|2021-10-14 10:25:00|955.6|955.4|954|953.6|955.8|955.6|954|953.6|28439
1634207400000|2021-10-14 10:30:00|954.2|953.8|954|953.6|954.2|954|953.6|953.4|18863
1634207700000|2021-10-14 10:35:00|954.2|953.8|954|953.8|955.2|955|954|953.8|25272
1634208000000|2021-10-14 10:40:00|953.8|953.6|953.6|953.2|953.8|953.6|953.2|953|17208
1634208300000|2021-10-14 10:45:00|953.4|953.4|955.8|955.4|955.8|955.6|953.4|953.2|21425
1634208600000|2021-10-14 10:50:00|956|955.6|956.4|956.2|957|956.8|955.4|955.2|56715
1634208900000|2021-10-14 10:55:00|956.6|956|956|955.6|956.6|956.2|955.8|955.6|77507
1634209200000|2021-10-14 11:00:00|956.2|955.8|955.6|955.2|956.4|956.2|955.4|955|58885
1634209500000|2021-10-14 11:05:00|955.4|955.4|955.2|954.8|956|955.8|955|954.8|60968
1634209800000|2021-10-14 11:10:00|955|954.6|954.2|954|955.2|954.6|953.8|953.4|49012
1634210100000|2021-10-14 11:15:00|954.4|954.2|955.4|955|955.4|955.2|954.4|954.2|21647
1634210400000|2021-10-14 11:20:00|955.6|955.2|955.6|955.4|955.6|955.4|955.4|955.2|22234
1634210700000|2021-10-14 11:25:00|955.4|955.2|954.4|954|955.4|955.2|954|953.8|19894
1634211000000|2021-10-14 11:30:00|954.6|954.2|955.8|955.4|955.8|955.4|954.4|954.2|19421
1634211300000|2021-10-14 11:35:00|955.6|955.2|955|954.8|955.8|955.4|955|954.6|36055
1634211600000|2021-10-14 11:40:00|955.2|954.6|954.4|954|955.2|955|954|953.8|27339
1634211900000|2021-10-14 11:45:00|954.6|954.2|954.4|954|955|954.6|954.2|954|8187
1634212200000|2021-10-14 11:50:00|954.2|954.2|955.4|955|955.4|955|954.2|954|25920
1634212500000|2021-10-14 11:55:00|955.2|954.8|955.4|955|955.6|955.2|954.8|954.4|48753
1634212800000|2021-10-14 12:00:00|955.2|954.8|955.2|954.8|956|955.8|954.6|954.2|80863
1634213100000|2021-10-14 12:05:00|955|955|956.4|956|956.4|956|955|954.8|35307
1634213400000|2021-10-14 12:10:00|956.6|956.2|957|956.6|957|956.8|956.4|956.2|28275
1634213700000|2021-10-14 12:15:00|957.2|956.8|958.8|958.6|958.8|958.6|957.2|956.6|57133
1634214000000|2021-10-14 12:20:00|959|958.8|959.6|959.4|960.2|960|959|958.6|68687
1634214300000|2021-10-14 12:25:00|959.8|959.6|959.4|959|960.2|960|959.4|959|34995
1634214600000|2021-10-14 12:30:00|959.6|959.2|959|958.8|960|959.6|958.6|958.2|22241
1634214900000|2021-10-14 12:35:00|959.2|959|960.8|960.4|960.8|960.6|959.2|959|105004
1634215200000|2021-10-14 12:40:00|960.6|959.8|959.4|959.2|961.4|961.2|959.4|959.2|92874
1634215500000|2021-10-14 12:45:00|959.2|959|959.2|958.8|960.2|959.8|959|958.6|17646
1634215800000|2021-10-14 12:50:00|959.4|959|960|959.6|960.2|959.8|959.2|959|45463
1634216100000|2021-10-14 12:55:00|960.2|959.8|961.6|961.2|962|961.6|959.8|959.6|59616
1634216400000|2021-10-14 13:00:00|961.8|961.4|961.6|961.2|962|961.8|960.6|960.2|53472
1634216700000|2021-10-14 13:05:00|961.8|961.6|963.4|963|963.6|963.4|961.4|961.6|111772
1634217000000|2021-10-14 13:10:00|963.2|962.8|962.6|962.2|963.4|962.8|961.6|961.2|54889
1634217300000|2021-10-14 13:15:00|962.8|962.4|963.2|962.8|963.8|963.2|962.4|962.2|84212
1634217600000|2021-10-14 13:20:00|963.4|963|962.2|962|963.4|963|962|961.8|92631
1634217900000|2021-10-14 13:25:00|962|961.8|962.2|962|963|962.8|961.8|961.6|70254
1634218200000|2021-10-14 13:30:00|962.4|961.8|962|961.6|963.8|963.6|961|960.8|206641
1634218500000|2021-10-14 13:35:00|961.8|961.4|960|959.6|963|962.6|960|959.6|126708
1634218800000|2021-10-14 13:40:00|960.2|959.8|961.2|960.8|961.4|961|959.6|959.4|115901
1634219100000|2021-10-14 13:45:00|961.4|961|961|960.6|962.6|962.2|960.8|960.4|50327
1634219400000|2021-10-14 13:50:00|961.2|960.8|959.4|959|962|961.6|959.2|958.8|54693
1634219700000|2021-10-14 13:55:00|959.6|959.2|960.2|959.8|960.4|960.2|958.6|958.2|63728
1634220000000|2021-10-14 14:00:00|960|959.6|962|961.6|962|961.8|959.6|959.4|48641
1634220300000|2021-10-14 14:05:00|962.2|961.8|960.6|960.2|962.6|962.2|960.2|960|83015
1634220600000|2021-10-14 14:10:00|960.4|960.4|961.6|961.4|961.8|961.6|960.4|960.2|51619
1634220900000|2021-10-14 14:15:00|961.8|961.6|963.2|962.8|963.6|963.2|961.8|961.4|119632
1634221200000|2021-10-14 14:20:00|963.4|963|964.4|964|964.4|964|962.6|962.4|95880
1634221500000|2021-10-14 14:25:00|964.6|964.2|963|962.8|964.6|964.2|963|962.6|78781
1634221800000|2021-10-14 14:30:00|963.2|963|965|964.6|965|964.8|963.2|963|156600
1634222100000|2021-10-14 14:35:00|964.8|964.4|964.6|964.4|964.8|964.6|963.6|963.4|57781
1634222400000|2021-10-14 14:40:00|964.4|964.2|964.6|964.2|965.8|965.6|964.4|964.2|176945
1634222700000|2021-10-14 14:45:00|964.4|964.4|964.6|964.2|964.6|964.4|964|963.6|35413
1634223000000|2021-10-14 14:50:00|964.8|964.4|964.6|964.2|965|964.8|964.4|964.2|34326
1634223300000|2021-10-14 14:55:00|964.4|964|963.4|963|964.4|964.2|963.2|962.8|90288
1634223600000|2021-10-14 15:00:00|963.2|962.8|961.6|961.2|963.4|962.8|961.4|961.2|94253
1634223900000|2021-10-14 15:05:00|961.8|961.4|962.8|962.6|962.8|962.6|961.6|961.4|54120
1634224200000|2021-10-14 15:10:00|963|962.8|962.4|962.2|963.2|963|962.4|962|105390
1634224500000|2021-10-14 15:15:00|962.6|962.4|963.8|963.4|963.8|963.6|962|961.8|97555
1634281200000|2021-10-15 07:00:00|969|961|974.6|973|977.6|976.6|967.6|961|1081023
1634281500000|2021-10-15 07:05:00|974.4|973.2|973.8|973|976.2|975|972.8|972.4|57659
1634281800000|2021-10-15 07:10:00|974|973.2|978.4|977.6|978.6|978.2|972.2|971.8|290578
1634282100000|2021-10-15 07:15:00|978.2|977.8|977.4|977|981.8|981.4|976.4|976.2|628312
1634282400000|2021-10-15 07:20:00|977.6|976.8|976.8|976.4|978|977.8|973.4|972.6|269192
1634282700000|2021-10-15 07:25:00|977|976.2|974.2|973.8|979|978.4|974.2|973.6|173473
1634283000000|2021-10-15 07:30:00|974.4|974|973.8|973.2|975|974.6|973.2|972.6|116323
1634283300000|2021-10-15 07:35:00|973.6|973|973.4|972.8|973.8|973.4|972.4|971.8|47759
1634283600000|2021-10-15 07:40:00|973.2|972.6|973.4|973|974|973.6|972.6|972.2|93299
1634283900000|2021-10-15 07:45:00|973.2|972.8|974.6|974.2|974.8|974.4|972.8|972.4|43488
1634284200000|2021-10-15 07:50:00|974.8|974.4|974.8|974.2|975|974.8|974|973.6|192349
1634284500000|2021-10-15 07:55:00|974.6|974.4|976.6|976.2|977|976.6|974.6|974.2|75079
1634284800000|2021-10-15 08:00:00|976.4|976|975.6|975.2|976.4|976|975.2|974.8|49258
1634285100000|2021-10-15 08:05:00|975.8|975.4|976.4|976|976.6|976.2|975.4|975|26877
1634285400000|2021-10-15 08:10:00|976.6|976.2|975.6|975.2|976.6|976.2|975.4|975|16742
1634285700000|2021-10-15 08:15:00|975.4|975|976.4|975.8|976.4|976.2|974.4|974|26342
1634286000000|2021-10-15 08:20:00|976.6|976|975.6|975.2|976.6|976|975|974.6|31796
1634286300000|2021-10-15 08:25:00|975.8|975.4|975.4|975.2|976|975.6|975|974.6|11762
1634286600000|2021-10-15 08:30:00|975.6|975.4|976|975.6|976|975.8|974.8|974.6|45221
1634286900000|2021-10-15 08:35:00|975.8|975.4|975.8|975.4|976|975.8|975.4|975.2|84856
1634287200000|2021-10-15 08:40:00|976|975.6|975.2|974.8|976|975.8|974.8|974.4|28336
1634287500000|2021-10-15 08:45:00|975.4|975|975.2|975|976|975.8|975|974.8|22764
1634287800000|2021-10-15 08:50:00|975.4|975.2|975|974.8|976|975.8|974.8|974.4|17794
1634288100000|2021-10-15 08:55:00|974.8|974.6|974.6|974.2|976|975.6|974.2|974|42592
1634288400000|2021-10-15 09:00:00|974.8|974.4|975.2|975|975.4|975.2|974.4|974.2|21300
1634288700000|2021-10-15 09:05:00|975.4|975.2|974.6|974.4|976|975.6|974|973.6|76035
1634289000000|2021-10-15 09:10:00|974.4|974.2|974.4|974|975|974.8|973.4|973.2|24049
1634289300000|2021-10-15 09:15:00|974.6|974.2|973.4|973.2|974.8|974.4|973.4|973|27657
1634289600000|2021-10-15 09:20:00|973.6|973.4|974.4|974|974.6|974.4|973.6|973.4|11387
1634289900000|2021-10-15 09:25:00|974.2|973.6|973.4|973.2|974.4|973.6|973.2|972.8|31571
1634290200000|2021-10-15 09:30:00|973.6|973.4|974.2|973.8|974.6|974.4|973.6|973.2|90516
1634290500000|2021-10-15 09:35:00|974|973.6|976|975.6|976|975.6|974|973.6|49304
1634290800000|2021-10-15 09:40:00|975.8|975.4|975.8|975.4|976|975.6|974.8|974.4|54239
1634291100000|2021-10-15 09:45:00|975.6|975.6|976.8|976.6|976.8|976.6|975.6|975.2|80686
1634291400000|2021-10-15 09:50:00|977|976.4|976|975.6|977|976.6|975.4|975.2|61595
1634291700000|2021-10-15 09:55:00|976.2|975.8|975.6|975.2|976.4|976|975.4|975.2|49783
1634292000000|2021-10-15 10:00:00|975.4|975|975.8|975.6|976|975.8|975.2|975|31753
1634292300000|2021-10-15 10:05:00|976|975.4|975.6|975.4|976.2|975.8|975.6|975.4|20412
1634292600000|2021-10-15 10:10:00|975.4|975.2|975.4|975.2|975.6|975.4|975.2|975|20366
1634292900000|2021-10-15 10:15:00|975.2|975|973.8|973.4|975.4|975|973.4|973|33670
1634293200000|2021-10-15 10:20:00|974|973.6|975|974.6|975|974.8|973.8|973.4|12053
1634293500000|2021-10-15 10:25:00|975.2|974.8|974.8|974.6|975.4|975.2|974.8|974.4|10007
1634293800000|2021-10-15 10:30:00|974.6|974.4|975.2|975|975.2|975|974.4|974.2|16627
1634294100000|2021-10-15 10:35:00|975.4|975.2|974.6|974.4|975.6|975.2|974.4|974.2|11624
1634294400000|2021-10-15 10:40:00|974.4|974.2|974|973.6|974.6|974.4|973.8|973.6|13730
1634294700000|2021-10-15 10:45:00|974.2|973.8|973.8|973.4|974.4|974.2|973.6|973.2|7565
1634295000000|2021-10-15 10:50:00|974|973.6|973.4|973|974|973.8|973|972.8|20206
1634295300000|2021-10-15 10:55:00|973.2|972.8|973.2|972.8|973.4|973|972.6|972.2|8643
1634295600000|2021-10-15 11:00:00|973|973|973.4|973.2|973.8|973.4|972.8|972.6|24686
1634295900000|2021-10-15 11:05:00|973.2|973|973.2|972.8|973.4|973|972.8|972.4|17553
1634296200000|2021-10-15 11:10:00|973|973|973|972.8|973.6|973.2|973|972.6|9149
1634296500000|2021-10-15 11:15:00|973.2|973|973.2|972.8|973.2|973|972.6|972.4|16991
1634296800000|2021-10-15 11:20:00|973.4|973|974.4|974|975|974.6|973.4|973|47508
1634297100000|2021-10-15 11:25:00|974.6|974.2|975.4|975.2|975.6|975.2|974.4|974|23749
1634297400000|2021-10-15 11:30:00|975.6|975|975.2|975|975.6|975.2|974.8|974.6|83296
1634297700000|2021-10-15 11:35:00|975|974.8|975.8|975.4|975.8|975.6|975|974.8|29970
1634298000000|2021-10-15 11:40:00|975.6|975.6|976.6|976.4|976.6|976.4|975.6|975.4|44895
1634298300000|2021-10-15 11:45:00|976.4|976.2|977.6|977.2|978|977.6|976|975.8|48550
1634298600000|2021-10-15 11:50:00|977.4|977|976.4|976.2|977.6|977.4|976.4|976.2|82512
1634298900000|2021-10-15 11:55:00|976.6|976.4|977|976.8|977|976.8|976.4|976.2|3145
1634299200000|2021-10-15 12:00:00|977.2|977|977.8|977.6|978|977.6|977|976.8|27138
1634299500000|2021-10-15 12:05:00|978|977.8|978|977.6|978.4|978|977.6|977.4|26178
1634299800000|2021-10-15 12:10:00|978.2|977.8|978.4|978.2|978.4|978.2|978|977.6|11932
1634300100000|2021-10-15 12:15:00|978.2|978|978|977.6|978.4|978.2|977.8|977.6|21821
1634300400000|2021-10-15 12:20:00|978.2|977.8|978.8|978.4|978.8|978.6|978.2|977.6|30439
1634300700000|2021-10-15 12:25:00|978.6|978.2|976.8|976.4|978.6|978.4|976.6|976.4|78758
1634301000000|2021-10-15 12:30:00|977|976.6|978.6|978.4|978.8|978.6|976.4|976.2|61316
1634301300000|2021-10-15 12:35:00|978.8|978.6|979.4|979|979.4|979.2|978.6|978.4|59211
1634301600000|2021-10-15 12:40:00|979.6|979.2|979.4|979|979.6|979.4|979|978.8|69086
1634301900000|2021-10-15 12:45:00|979.2|978.8|980.4|980.2|980.8|980.6|979|978.8|328192
1634302200000|2021-10-15 12:50:00|980.2|980|980.8|980.6|980.8|980.6|980.2|980|36764
1634302500000|2021-10-15 12:55:00|981|980.8|980.2|980|981|980.8|980.2|980|97446
1634302800000|2021-10-15 13:00:00|980.4|980.2|980.8|980.6|981|980.6|979.8|979.6|52800
1634303100000|2021-10-15 13:05:00|981|980.4|980.6|980.2|981|980.8|980|979.8|69865
1634303400000|2021-10-15 13:10:00|980.4|980.4|981|980.6|981|980.8|980.4|980.2|72989
1634303700000|2021-10-15 13:15:00|980.8|980.8|981|980.8|981|980.8|980.6|980.4|53528
1634304000000|2021-10-15 13:20:00|980.8|980.6|979.2|978.8|981.2|981|978.6|978.4|212408
1634304300000|2021-10-15 13:25:00|979|978.6|977.8|977.6|979|978.6|977.4|977.2|96293
1634304600000|2021-10-15 13:30:00|978|977.4|980.4|979.8|981|980.6|977.6|977.4|184420
1634304900000|2021-10-15 13:35:00|980.6|980|981.6|981.2|982|981.6|979.4|979.2|145220
1634305200000|2021-10-15 13:40:00|981.4|981|981.8|981.6|982|981.8|981.2|980.8|113241
1634305500000|2021-10-15 13:45:00|982|981.8|982.8|982.6|983|982.8|982|981.8|169552
1634305800000|2021-10-15 13:50:00|982.6|982.4|984.2|983.8|984.6|984.2|982|981.8|274947
1634306100000|2021-10-15 13:55:00|984.4|984|983.6|983.2|984.6|984.4|982.6|982.4|155993
1634306400000|2021-10-15 14:00:00|983.4|983|982.8|982.4|983.4|983.2|981.6|981.4|121931
1634306700000|2021-10-15 14:05:00|983|982.6|982.8|982.6|983.8|983.6|982.6|982.4|115686
1634307000000|2021-10-15 14:10:00|983|982.4|982.2|981.8|983.4|983|981.6|981.4|109874
1634307300000|2021-10-15 14:15:00|982.4|982|980.4|980.2|983|982.6|980.2|980|156881
1634307600000|2021-10-15 14:20:00|980.2|980|979.4|979|980.6|980.4|979.2|978.8|88297
1634307900000|2021-10-15 14:25:00|979.2|979.2|976.2|975.8|979.4|979.2|976|975.4|92554
1634308200000|2021-10-15 14:30:00|976.4|976|977.4|977|977.8|977.4|976.2|976|143106
1634308500000|2021-10-15 14:35:00|977.2|976.8|978.2|977.8|978.2|978|976.8|976.6|144678
1634308800000|2021-10-15 14:40:00|978.4|978|978.6|978.2|979|978.8|978.2|977.8|68188
1634309100000|2021-10-15 14:45:00|978.4|978.4|978.6|978.2|979.2|979|978.2|978|74495
1634309400000|2021-10-15 14:50:00|978.8|978.4|977.8|977.4|979.4|979|977.8|977.4|74566
1634309700000|2021-10-15 14:55:00|977.6|977.6|977.2|977|978.2|978|976.8|976.6|73090
1634310000000|2021-10-15 15:00:00|977.4|977.2|977.2|976.8|977.8|977.4|977|976.8|61325
1634310300000|2021-10-15 15:05:00|977|976.6|979|978.6|979|978.8|976.8|976.4|134524
1634310600000|2021-10-15 15:10:00|979.2|978.8|979|978.8|979.2|979|978.4|978.2|91466
1634310900000|2021-10-15 15:15:00|978.8|978.6|978.8|978.4|978.8|978.6|978.4|978|99349
1634540400000|2021-10-18 07:00:00|1220|975.4|977.4|976.6|1220|980.4|975|972|131499
1634540700000|2021-10-18 07:05:00|977.2|976.8|978|977.6|981.6|981.2|977.2|976.6|68064
1634541000000|2021-10-18 07:10:00|978.2|977.8|983.2|982.6|984|983.6|978.2|977.6|112841
1634541300000|2021-10-18 07:15:00|983|982.4|982.2|981.6|985|984.8|981.4|980.8|94386
1634541600000|2021-10-18 07:20:00|982|981.4|979.2|978.6|982.6|982|979|978.6|20568
1634541900000|2021-10-18 07:25:00|979.4|978.8|981.6|981|983.4|983|979.4|978.8|97409
1634542200000|2021-10-18 07:30:00|981.8|981.2|980.6|980.2|982|981.6|980.2|979.8|42592
1634542500000|2021-10-18 07:35:00|980.8|980.4|981.4|980.8|981.6|981.2|980|979.6|58109
1634542800000|2021-10-18 07:40:00|981.2|980.2|979.6|979.2|981.4|981|979.4|979|69598
1634543100000|2021-10-18 07:45:00|979.4|979|980.4|980|980.6|980.2|979.2|979|21262
1634543400000|2021-10-18 07:50:00|980.2|979.8|979.8|979.6|980.2|979.8|979.2|978.8|76481
1634543700000|2021-10-18 07:55:00|980|979.4|979|978.6|980.4|980|979|978.6|66339
1634544000000|2021-10-18 08:00:00|978.8|978.4|979|978.6|979|978.8|978.2|978|29051
1634544300000|2021-10-18 08:05:00|978.8|978.4|980.6|980.4|980.6|980.4|978.2|977.8|23764
1634544600000|2021-10-18 08:10:00|980.8|980.2|981.8|981.4|981.8|981.4|980.4|980.2|47091
1634544900000|2021-10-18 08:15:00|981.6|981.2|982.6|982.2|982.6|982.4|981|980.6|30338
1634545200000|2021-10-18 08:20:00|982.4|982.4|983.8|983.4|984|983.8|982.2|982|31320
1634545500000|2021-10-18 08:25:00|984|983.6|984.6|984.2|985.4|985.2|983.2|982.8|268531
1634545800000|2021-10-18 08:30:00|984.8|984.4|986.6|986.2|986.6|986.4|984.8|984.4|111986
1634546100000|2021-10-18 08:35:00|986.8|986.4|986.8|986.2|987.6|987.2|986.4|985.8|43970
1634546400000|2021-10-18 08:40:00|986.6|986.4|986.8|986.4|987|986.6|985.6|985.2|21397
1634546700000|2021-10-18 08:45:00|986.6|986.6|986|985.6|987.4|987|985.6|985.2|35763
1634547000000|2021-10-18 08:50:00|985.8|985.4|986.2|985.8|986.2|986|984.6|984.4|71332
1634547300000|2021-10-18 08:55:00|986|985.6|985|984.6|986.2|985.8|984.6|984.4|22064
1634547600000|2021-10-18 09:00:00|985.2|984.8|982.8|982.4|985.4|985|982.8|982.4|35444
1634547900000|2021-10-18 09:05:00|983|982.6|983.6|983.2|984|983.8|982.4|982.2|31869
1634548200000|2021-10-18 09:10:00|983.4|983.4|983.6|983.2|983.8|983.6|982.8|982.6|47412
1634548500000|2021-10-18 09:15:00|983.4|983|984.2|983.8|984.8|984.6|983.2|982.8|46195
1634548800000|2021-10-18 09:20:00|984|983.6|983.8|983.4|985.2|985|983.6|983.2|60089
1634549100000|2021-10-18 09:25:00|983.6|983.6|985.8|985.4|985.8|985.4|983.6|983.4|42357
1634549400000|2021-10-18 09:30:00|985.6|985.2|984.4|984|985.8|985.2|984.2|983.8|29795
1634549700000|2021-10-18 09:35:00|984.2|983.8|981.6|981.2|984.2|983.8|981.4|981|25625
1634550000000|2021-10-18 09:40:00|981.4|981.4|981.4|981|982.2|981.6|980.8|980.4|20336
1634550300000|2021-10-18 09:45:00|981.2|981.2|980.4|980|981.8|981.6|980.4|980|24182
1634550600000|2021-10-18 09:50:00|980.6|980.2|979.4|979.2|980.8|980.6|979.4|979.2|25200
1634550900000|2021-10-18 09:55:00|979.6|979.4|979.8|979.4|980.4|980|979.4|979.2|18987
1634551200000|2021-10-18 10:00:00|979.6|979.2|979.6|979.2|979.8|979.4|978.8|978.6|18444
1634551500000|2021-10-18 10:05:00|979.4|979|979.8|979.6|980|979.8|979.2|978.8|39043
1634551800000|2021-10-18 10:10:00|979.6|979.4|978.4|978|979.8|979.6|978.2|978|41603
1634552100000|2021-10-18 10:15:00|978.2|978.2|978.8|978.4|978.8|978.6|977.6|977.4|18706
1634552400000|2021-10-18 10:20:00|979|978.6|976.6|976.2|980|979.6|976.6|976|108102
1634552700000|2021-10-18 10:25:00|976.4|976|977.2|976.8|977.2|976.8|976.4|976|49592
1634553000000|2021-10-18 10:30:00|977.4|977|977.8|977.6|978.2|977.8|977.4|977|6544
1634553300000|2021-10-18 10:35:00|978|977.8|978|977.6|979|978.6|978|977.6|24874
1634553600000|2021-10-18 10:40:00|978.2|977.8|978.6|978.2|978.8|978.6|978|977.6|6659
1634553900000|2021-10-18 10:45:00|978.4|978|976.8|976.6|978.4|978|976.8|976.6|14977
1634554200000|2021-10-18 10:50:00|976.6|976.4|976.6|976.4|976.8|976.6|976.4|976.2|15582
1634554500000|2021-10-18 10:55:00|976.4|976.2|977|976.8|977.2|977|975.8|975.4|113363
1634554800000|2021-10-18 11:00:00|977.2|977|976.8|976.4|977.2|977|976.4|976.2|7803
1634555100000|2021-10-18 11:05:00|976.6|976.2|976.8|976.6|977|976.8|976.2|976|24505
1634555400000|2021-10-18 11:10:00|976.6|976.4|975.8|975.6|976.6|976.6|975.2|974.8|22065
1634555700000|2021-10-18 11:15:00|976|975.8|976.4|976|976.6|976.2|975.8|975.6|11668
1634556000000|2021-10-18 11:20:00|976.2|975.8|976.8|976.4|976.8|976.4|975.6|975.2|20000
1634556300000|2021-10-18 11:25:00|976.6|976.2|977.8|977.4|977.8|977.4|976.2|976|36181
1634556600000|2021-10-18 11:30:00|977.6|977.2|976.4|976.2|977.6|977.2|976.2|975.8|17354
1634556900000|2021-10-18 11:35:00|976.6|976.4|976|975.6|976.8|976.4|975.8|975.6|16759
1634557200000|2021-10-18 11:40:00|975.8|975.8|975.6|975.4|975.8|975.8|975.4|975|7691
1634557500000|2021-10-18 11:45:00|975.8|975.6|975.8|975.4|975.8|975.6|975.2|975|27204
1634557800000|2021-10-18 11:50:00|975.6|975.2|976|975.8|976|975.8|975.4|975.2|17153
1634558100000|2021-10-18 11:55:00|975.8|975.6|975.6|975.2|976|975.6|975.2|975|22975
1634558400000|2021-10-18 12:00:00|975.4|975|973|972.6|975.4|975.2|972.8|972.6|64421
1634558700000|2021-10-18 12:05:00|972.8|972.4|974.6|974.4|975|974.6|972.8|972.4|38766
1634559000000|2021-10-18 12:10:00|974.4|974.2|972.8|972.4|974.6|974.2|972.4|972.2|53396
1634559300000|2021-10-18 12:15:00|973|972.6|973.6|973.2|973.6|973.4|972.6|972.4|35034
1634559600000|2021-10-18 12:20:00|973.4|973|972.4|972.2|973.4|973|972.2|972|23160
1634559900000|2021-10-18 12:25:00|972.2|972|973|972.8|973.8|973.2|972.2|972|38630
1634560200000|2021-10-18 12:30:00|972.8|972.6|973.6|973.2|973.8|973.4|972.8|972.4|21220
1634560500000|2021-10-18 12:35:00|973.8|973.4|973.6|973.2|974|973.8|973.2|973|27154
1634560800000|2021-10-18 12:40:00|973.4|973|973.4|973|973.4|973.2|972.8|972.6|15767
1634561100000|2021-10-18 12:45:00|973.6|973.2|973.4|973|974|973.6|973.2|973|17356
1634561400000|2021-10-18 12:50:00|973.6|973.2|973|972.6|973.6|973.4|972.6|972.2|15403
1634561700000|2021-10-18 12:55:00|973.2|972.8|973.2|972.8|973.2|973|972.6|972.4|13421
1634562000000|2021-10-18 13:00:00|973|973|973.8|973.4|974|973.6|973|972.8|21942
1634562300000|2021-10-18 13:05:00|973.6|973.2|973.6|973.4|973.8|973.4|973|972.8|28164
1634562600000|2021-10-18 13:10:00|973.8|973.6|971.4|971|973.8|973.6|971.4|971|88658
1634562900000|2021-10-18 13:15:00|971.6|971.2|972.4|972.2|972.6|972.2|971.6|971.2|30910
1634563200000|2021-10-18 13:20:00|972.2|972|972.2|971.8|972.8|972.4|971.8|971.4|31766
1634563500000|2021-10-18 13:25:00|972.4|972|972.6|972.2|973.4|973|972.2|971.8|54066
1634563800000|2021-10-18 13:30:00|972.4|972.4|972.2|972|972.8|972.4|970.4|970.2|133226
1634564100000|2021-10-18 13:35:00|972|971.8|971.4|971.2|972.2|971.8|970.4|970.2|59090
1634564400000|2021-10-18 13:40:00|971.2|971|973.6|973.2|974|973.6|970.6|970.2|95203
1634564700000|2021-10-18 13:45:00|973.8|973.4|973|972.6|974.6|974.4|973|972.6|105392
1634565000000|2021-10-18 13:50:00|972.8|972.8|971|970.6|973.2|972.8|970.6|970.2|107768
1634565300000|2021-10-18 13:55:00|970.8|970.8|971.8|971.4|971.8|971.6|970.4|970|37130
1634565600000|2021-10-18 14:00:00|972|971.6|971.8|971.6|972.6|972.4|971.6|971.4|43886
1634565900000|2021-10-18 14:05:00|972|971.8|970.6|970.2|972.2|972|969.8|969.4|135553
1634566200000|2021-10-18 14:10:00|970.8|970.4|971.4|971|971.4|971.2|970.2|970|34957
1634566500000|2021-10-18 14:15:00|971.2|971.2|970.4|970.2|971.8|971.4|970|969.8|52809
1634566800000|2021-10-18 14:20:00|970.2|970|971|970.8|971|970.8|970|969.8|36826
1634567100000|2021-10-18 14:25:00|970.8|970.6|971.6|971.4|971.6|971.4|970.4|970.2|61681
1634567400000|2021-10-18 14:30:00|971.4|971.2|970.4|970.2|971.6|971.4|970.2|970|51977
1634567700000|2021-10-18 14:35:00|970.2|970|970.2|969.8|970.4|970.2|969|968.6|52769
1634568000000|2021-10-18 14:40:00|970|969.6|970.4|970|970.8|970.4|969.4|969.2|91221
1634568300000|2021-10-18 14:45:00|970.2|969.8|969.6|969.2|970.6|970.2|969.4|969.2|50026
1634568600000|2021-10-18 14:50:00|969.4|969|968.4|968.2|969.4|969.2|968.2|968|60318
1634568900000|2021-10-18 14:55:00|968.2|968|967.4|967|968.4|968|967.2|967|113405
1634569200000|2021-10-18 15:00:00|967.6|967.2|967.2|967|967.8|967.4|966.8|966.4|113564
1634569500000|2021-10-18 15:05:00|967.4|967.2|968.6|968.2|968.6|968.4|967|966.8|60335
1634569800000|2021-10-18 15:10:00|968.4|968|968.4|968|968.8|968.6|968.2|968|105410
1634570100000|2021-10-18 15:15:00|968.2|967.8|969.2|968.8|969.4|969.2|967.8|967.6|176098
1634626800000|2021-10-19 07:00:00|982|976.8|972.2|970.8|982|979.6|970.2|968.6|371233
1634627100000|2021-10-19 07:05:00|972.4|971|973.2|972.4|978.2|977|970.8|970|79269
1634627400000|2021-10-19 07:10:00|973.6|972.6|970.2|969.6|974|973.2|969.6|969.2|14310
1634627700000|2021-10-19 07:15:00|970.4|969.8|972.4|972|973|972.4|970.4|969.6|65532
1634628000000|2021-10-19 07:20:00|972.6|972.2|972.4|972|973.6|973.2|971|970.6|109684
1634628300000|2021-10-19 07:25:00|972.6|972.2|973.4|972.8|974.2|973.8|972.4|972|58648
1634628600000|2021-10-19 07:30:00|973.6|973|975|974.4|975|974.6|973.6|973|33918
1634628900000|2021-10-19 07:35:00|975.2|974.6|977.4|977|977.4|977|973.4|973.2|138251
1634629200000|2021-10-19 07:40:00|977.2|976.6|975.6|975.2|977.4|977.2|975.2|975|31723
1634629500000|2021-10-19 07:45:00|975.4|975|975.6|975|975.6|975.2|974.2|974|16753
1634629800000|2021-10-19 07:50:00|975.4|974.8|975|974.8|975.8|975.4|974.6|974|43118
1634630100000|2021-10-19 07:55:00|975.2|975|976.2|976|976.8|976.2|975.2|975|8714
1634630400000|2021-10-19 08:00:00|976|975.8|975.8|975.4|976.4|976|974.6|974|26037
1634630700000|2021-10-19 08:05:00|975.6|975.6|977.4|976.8|977.6|977.4|975.6|975.4|17010
1634631000000|2021-10-19 08:10:00|977.2|977|977.6|977.4|978|977.6|977.2|977|37870
1634631300000|2021-10-19 08:15:00|977.8|977.6|977.6|977|978.8|978.4|977.2|977|49447
1634631600000|2021-10-19 08:20:00|977.8|977.2|977.2|976.8|978|977.8|976.6|976.2|43124
1634631900000|2021-10-19 08:25:00|977|976.6|976|975.8|977.2|976.6|975.6|975.2|38860
1634632200000|2021-10-19 08:30:00|976.2|976|976.8|976.4|977.2|976.8|975.4|975.2|32313
1634632500000|2021-10-19 08:35:00|976.6|976.2|977.6|977.2|978.4|977.8|976.4|976.2|29385
1634632800000|2021-10-19 08:40:00|977.8|977.4|977.2|976.8|978|977.8|977|976.8|16025
1634633100000|2021-10-19 08:45:00|977|977|979.6|979.2|979.6|979.2|976.8|976.6|54738
1634633400000|2021-10-19 08:50:00|979.4|979.4|981.2|980.8|982.4|982.2|979.4|979.2|154661
1634633700000|2021-10-19 08:55:00|981.4|981|980.8|980.6|982|981.8|980.8|980.6|44752
1634634000000|2021-10-19 09:00:00|980.6|980.4|981.4|981|982|981.8|980.4|980.2|23258
1634634300000|2021-10-19 09:05:00|981.2|980.8|981.4|981|982.8|982.4|981|980.8|63405
1634634600000|2021-10-19 09:10:00|981.2|980.8|981.6|981.2|981.8|981.6|981|980.6|51718
1634634900000|2021-10-19 09:15:00|981.8|981.4|980.4|980.2|981.8|981.4|980.2|980|28619
1634635200000|2021-10-19 09:20:00|980.2|980|978.6|978.2|980.4|980|978.6|978.2|34993
1634635500000|2021-10-19 09:25:00|978.4|978.4|978.8|978.4|979.2|978.8|978.2|977.8|28806
1634635800000|2021-10-19 09:30:00|978.6|978.2|978.4|978|979.2|979|978|977.8|29073
1634636100000|2021-10-19 09:35:00|978.6|978.2|979.2|978.8|979.4|979.2|978.4|978|5966
1634636400000|2021-10-19 09:40:00|979|978.6|978.4|978|979.2|978.6|978|977.8|20224
1634636700000|2021-10-19 09:45:00|978.2|978.2|978.2|977.8|978.6|978.2|977.8|977.6|56530
1634637000000|2021-10-19 09:50:00|978|977.6|978.2|977.8|978.4|978|977|976.8|35506
1634637300000|2021-10-19 09:55:00|978.4|978|977.2|977|978.4|978|977.2|977|17598
1634637600000|2021-10-19 10:00:00|977|976.8|977.4|977.2|978.2|977.8|977|976.8|120302
1634637900000|2021-10-19 10:05:00|977.6|977.4|977.4|977.2|978.2|978|977.2|976.8|50031
1634638200000|2021-10-19 10:10:00|977.6|977.4|977.8|977.4|977.8|977.4|977.2|977|8523
1634638500000|2021-10-19 10:15:00|977.6|977.2|976.8|976.6|977.6|977.2|976.6|976.4|18719
1634638800000|2021-10-19 10:20:00|977|976.4|976.8|976.4|977|976.4|976.2|976|11777
1634639100000|2021-10-19 10:25:00|976.6|976.2|977|976.6|977|976.8|976.2|976|7047
1634639400000|2021-10-19 10:30:00|977.2|976.8|977.6|977.2|977.8|977.6|976.8|976.4|14722
1634639700000|2021-10-19 10:35:00|977.4|977.4|977.8|977.6|977.8|977.6|977.4|977.2|8613
1634640000000|2021-10-19 10:40:00|978|977.4|977.8|977.6|978|977.8|977.4|977.2|14307
1634640300000|2021-10-19 10:45:00|977.6|977.4|977.8|977.4|977.8|977.6|977.2|977|17838
1634640600000|2021-10-19 10:50:00|977.6|977.6|978|977.8|978|977.8|977.6|977.4|6900
1634640900000|2021-10-19 10:55:00|978.2|978|977.6|977.2|978.4|978|976.8|976.6|53983
1634641200000|2021-10-19 11:00:00|977.4|977.4|978|977.6|978|977.8|977.4|977.2|38475
1634641500000|2021-10-19 11:05:00|977.8|977.4|977.2|976.8|978.2|978|976.8|976.6|79706
1634641800000|2021-10-19 11:10:00|977|976.6|977.6|977.4|977.8|977.6|976.8|976.6|41699
1634642100000|2021-10-19 11:15:00|977.4|977.2|978|977.6|978|977.8|977|976.8|50683
1634642400000|2021-10-19 11:20:00|977.8|977.4|979|978.6|979|978.8|977.4|977.2|187083
1634642700000|2021-10-19 11:25:00|979.2|978.8|979|978.6|979.4|979|978.4|978|78949
1634643000000|2021-10-19 11:30:00|978.8|978.4|976.6|976.4|978.8|978.4|976.6|976.2|47023
1634643300000|2021-10-19 11:35:00|976.4|976.2|974.4|974|976.4|976.2|974|973.8|45362
1634643600000|2021-10-19 11:40:00|974.2|973.8|974.2|973.8|974.8|974.4|973.8|973.4|26093
1634643900000|2021-10-19 11:45:00|974.4|974|975|974.6|975.4|975.2|974.2|973.8|35378
1634644200000|2021-10-19 11:50:00|975.2|974.8|975.2|975|975.6|975.2|974.8|974.6|20268
1634644500000|2021-10-19 11:55:00|975|974.8|976.2|975.8|976.2|976|974.6|974.4|23667
1634644800000|2021-10-19 12:00:00|976|976|976|975.6|976.2|976|975.4|975.2|17429
1634645100000|2021-10-19 12:05:00|976.2|975.8|976.6|976.2|977|976.6|976|975.6|21791
1634645400000|2021-10-19 12:10:00|976.4|976.4|977|976.6|977|976.6|976.4|976.2|22577
1634645700000|2021-10-19 12:15:00|976.8|976.4|977|976.6|977.4|977|976.4|976.2|76933
1634646000000|2021-10-19 12:20:00|977.2|976.8|977.6|977.4|978.4|978.2|977.2|976.8|67163
1634646300000|2021-10-19 12:25:00|977.8|977.6|977.8|977.4|978.2|978|977.6|977.2|91308
1634646600000|2021-10-19 12:30:00|977.6|977.2|977.8|977.6|978|977.6|977.2|977|42004
1634646900000|2021-10-19 12:35:00|977.6|977.4|979.2|979|979.4|979|977.4|977.2|45544
1634647200000|2021-10-19 12:40:00|979|978.8|978.8|978.4|979.6|979.4|978.2|977.8|53846
1634647500000|2021-10-19 12:45:00|978.6|978.2|977.4|977|978.6|978.4|976.6|976.2|218380
1634647800000|2021-10-19 12:50:00|977.6|977.2|976.4|976|977.8|977.6|976.2|975.8|38475
1634648100000|2021-10-19 12:55:00|976.6|976.2|976.6|976.2|977|976.6|976.2|975.8|37598
1634648400000|2021-10-19 13:00:00|976.4|976|976.2|976|976.6|976.2|975.4|975.2|46259
1634648700000|2021-10-19 13:05:00|976.4|976.2|976.2|975.8|976.8|976.4|976|975.8|46557
1634649000000|2021-10-19 13:10:00|976|975.6|977.2|977|977.4|977.2|975.8|975.6|49105
1634649300000|2021-10-19 13:15:00|977|976.8|976.8|976.6|977.4|977|976.2|976|37694
1634649600000|2021-10-19 13:20:00|976.6|976.4|976.6|976.4|977.4|977.2|976|975.8|46084
1634649900000|2021-10-19 13:25:00|976.8|976.2|974.6|974.2|976.8|976.6|974.6|974.2|58632
1634650200000|2021-10-19 13:30:00|974.8|974.4|975.2|974.8|976.6|976.2|973.8|973.6|109683
1634650500000|2021-10-19 13:35:00|975.4|975|975.6|975.2|976|975.6|974.4|974.2|67480
1634650800000|2021-10-19 13:40:00|975.8|975.4|975.6|975.4|976.2|975.8|975|974.8|61258
1634651100000|2021-10-19 13:45:00|975.4|975.2|975.2|975|976.6|976.4|974.2|974|70997
1634651400000|2021-10-19 13:50:00|975.4|975.2|975.2|974.8|976|975.8|974.6|974.4|62188
1634651700000|2021-10-19 13:55:00|975|974.6|976.2|975.8|976.2|976|975|974.6|60575
1634652000000|2021-10-19 14:00:00|976|976|977.2|976.8|977.6|977.2|975.2|975|26534
1634652300000|2021-10-19 14:05:00|977|976.6|977.6|977.2|977.8|977.6|976.8|976.4|32509
1634652600000|2021-10-19 14:10:00|977.4|977|976.6|976.2|977.8|977.4|976.4|976|40111
1634652900000|2021-10-19 14:15:00|976.8|976.4|979|978.8|979.2|978.8|976.6|976.2|51997
1634653200000|2021-10-19 14:20:00|979.2|978.6|976.4|976.2|979.2|978.6|975.6|975.2|109780
1634653500000|2021-10-19 14:25:00|976.2|976|977|976.6|977.4|977|976|975.8|38452
1634653800000|2021-10-19 14:30:00|977.2|976.8|976.6|976.2|977.6|977.2|976.2|976|41662
1634654100000|2021-10-19 14:35:00|976.8|976.4|976.8|976.4|977.2|977|976|975.8|44753
1634654400000|2021-10-19 14:40:00|976.6|976.2|976.4|976|978|977.8|976|975.8|177157
1634654700000|2021-10-19 14:45:00|976.2|976.2|976.2|975.8|976.6|976.4|976|975.8|41890
1634655000000|2021-10-19 14:50:00|976|976|976|975.6|976.4|976|975.8|975.6|41862
1634655300000|2021-10-19 14:55:00|976.2|975.8|976.2|976|976.4|976.2|976|975.6|118025
1634655600000|2021-10-19 15:00:00|976.4|975.8|976.2|975.8|976.4|976.2|975.8|975.4|91845
1634655900000|2021-10-19 15:05:00|976|976|976.4|976.2|976.8|976.6|976|975.8|47604
1634656200000|2021-10-19 15:10:00|976.2|976|976.6|976.2|976.6|976.4|976.2|976|40257
1634656500000|2021-10-19 15:15:00|976.4|976.4|977.6|977.2|978|977.8|976.4|976.4|163871
1634713200000|2021-10-20 07:00:00|972|968.6|968.8|967.8|972.2|971|965|964.6|308942
1634713500000|2021-10-20 07:05:00|969|968|964.6|964|970.8|970|963.4|962.8|223107
1634713800000|2021-10-20 07:10:00|964.4|963.8|968.6|968|968.6|968|963.8|963.2|176639
1634714100000|2021-10-20 07:15:00|968.4|967.8|968|967.6|969|968.6|967|966.6|89402
1634714400000|2021-10-20 07:20:00|968.2|967.8|970.4|969.8|970.4|970.2|967.8|967.4|135738
1634714700000|2021-10-20 07:25:00|970.2|969.6|968.2|968|970.2|970|966|965.6|169400
1634715000000|2021-10-20 07:30:00|968.4|968.2|971|970.6|971|970.6|967.8|967.4|74897
1634715300000|2021-10-20 07:35:00|970.8|970.4|971.6|971.2|972.2|972|970.2|969.8|105285
1634715600000|2021-10-20 07:40:00|971.8|971.4|972.4|972|972.4|972.2|971.2|970.8|42964
1634715900000|2021-10-20 07:45:00|972.2|971.8|968.2|967.8|972.4|971.8|968.2|967.8|115450
1634716200000|2021-10-20 07:50:00|968|968|967.2|967|968.8|968.6|966.4|966.2|48003
1634716500000|2021-10-20 07:55:00|967|966.8|967|966.6|967.4|967.2|965.8|965.4|85089
1634716800000|2021-10-20 08:00:00|966.8|966.8|966.2|966|967|966.8|965.8|965.4|44667
1634717100000|2021-10-20 08:05:00|966|965.8|966.8|966.4|967|966.6|965.2|965|48328
1634717400000|2021-10-20 08:10:00|966.6|966.2|965.4|965|967|966.8|965.4|965|40978
1634717700000|2021-10-20 08:15:00|965.2|964.8|964.8|964.4|966.2|965.8|964.6|964.2|142465
1634718000000|2021-10-20 08:20:00|965|964.2|964.8|964.6|965|964.6|963.6|963.2|79688
1634718300000|2021-10-20 08:25:00|965|964.8|964.4|964.2|965.2|965|963.8|963.6|105009
1634718600000|2021-10-20 08:30:00|964.6|964.4|964|963.6|964.8|964.6|963.6|963.2|37858
1634718900000|2021-10-20 08:35:00|963.8|963.8|962.6|962.2|963.8|963.8|962|961.6|133880
1634719200000|2021-10-20 08:40:00|962.4|962|962.2|961.8|963|962.8|962|961.6|37921
1634719500000|2021-10-20 08:45:00|962.4|962|966.2|965.8|966.2|965.8|962.2|962|67375
1634719800000|2021-10-20 08:50:00|966.4|966|966.4|966|968|967.6|966|965.6|44126
1634720100000|2021-10-20 08:55:00|966.6|966.2|966.6|966.4|967.8|967.4|966.6|966.2|19476
1634720400000|2021-10-20 09:00:00|966.8|966.6|966.6|966.2|967|966.6|965.8|965.4|14229
1634720700000|2021-10-20 09:05:00|966.4|966.4|966.6|966.2|967.4|967|965.6|965.2|34725
1634721000000|2021-10-20 09:10:00|966.8|966.4|966.4|966|967.4|967|966.2|966|63757
1634721300000|2021-10-20 09:15:00|966.2|965.8|965.8|965.4|966.2|965.8|964.8|964.6|35063
1634721600000|2021-10-20 09:20:00|965.6|965.2|964.8|964.4|965.8|965.6|964.8|964.4|20525
1634721900000|2021-10-20 09:25:00|965|964.6|966.4|966|966.4|966|965|964.4|17965
1634722200000|2021-10-20 09:30:00|966.6|966.2|965|964.8|966.8|966.6|964.6|964.2|23411
1634722500000|2021-10-20 09:35:00|965.2|965|966.2|965.8|966.4|966.2|965.2|964.8|14896
1634722800000|2021-10-20 09:40:00|966|965.6|966.8|966.6|966.8|966.6|965.4|965|38311
1634723100000|2021-10-20 09:45:00|966.6|966.4|965.6|965.4|966.8|966.6|965.6|965.2|50224
1634723400000|2021-10-20 09:50:00|965.8|965.6|964.8|964.6|966.2|966|964.2|964|40729
1634723700000|2021-10-20 09:55:00|965|964.8|966|965.8|966|965.8|964.8|964.6|30324
1634724000000|2021-10-20 10:00:00|965.8|965.6|964.4|964.2|965.8|965.6|964.4|964.2|22748
1634724300000|2021-10-20 10:05:00|964.6|964.4|964.6|964.4|965|964.6|964|963.8|31176
1634724600000|2021-10-20 10:10:00|964.8|964.6|965.6|965.2|965.6|965.2|964.8|964.6|57551
1634724900000|2021-10-20 10:15:00|965.8|965.4|964.6|964.2|966.2|965.8|964.6|964.2|29816
1634725200000|2021-10-20 10:20:00|964.4|964.4|963.8|963.4|964.6|964.4|963.6|963.2|26874
1634725500000|2021-10-20 10:25:00|964|963.6|965.2|964.8|965.2|965|964|963.6|21078
1634725800000|2021-10-20 10:30:00|965.4|965|966.6|966.2|966.6|966.4|965.2|964.8|50504
1634726100000|2021-10-20 10:35:00|966.4|966.4|965.8|965.4|966.4|966.4|965.6|965.4|22353
1634726400000|2021-10-20 10:40:00|965.6|965.6|966.6|966.4|966.8|966.6|965.6|965.6|16527
1634726700000|2021-10-20 10:45:00|966.8|966.6|967.4|967.2|967.4|967.2|966.6|966.4|43592
1634727000000|2021-10-20 10:50:00|967.2|967|967|966.6|967.4|967.2|966.8|966.4|19524
1634727300000|2021-10-20 10:55:00|966.8|966.8|966.6|966.4|967|966.8|966.6|966.4|15912
1634727600000|2021-10-20 11:00:00|966.8|966.6|967.6|967.4|967.8|967.6|966.8|966.6|34368
1634727900000|2021-10-20 11:05:00|967.4|967.2|967|966.6|967.8|967.6|966.8|966.6|34662
1634728200000|2021-10-20 11:10:00|966.8|966.8|965.6|965.2|966.8|966.8|965.6|965.2|34428
1634728500000|2021-10-20 11:15:00|965.4|965|965.6|965.4|966|965.8|964.4|964.2|61309
1634728800000|2021-10-20 11:20:00|965.4|965.2|964.2|964|965.6|965.2|964.2|964|17493
1634729100000|2021-10-20 11:25:00|964.4|964.2|963.8|963.6|964.8|964.6|963.8|963.6|25190
1634729400000|2021-10-20 11:30:00|964|963.8|963.6|963.4|964|963.8|963.6|963.4|6565
1634729700000|2021-10-20 11:35:00|963.4|963.2|963.2|962.8|963.6|963.4|963|962.6|28407
1634730000000|2021-10-20 11:40:00|963.4|963|962.2|961.8|963.6|963.2|962|961.6|25896
1634730300000|2021-10-20 11:45:00|962|961.6|961|960.8|962|961.6|960.8|960.4|32229
1634730600000|2021-10-20 11:50:00|960.8|960.6|959.6|959.4|961|960.6|959.4|959.2|35687
1634730900000|2021-10-20 11:55:00|959.8|959.6|960|959.8|960.2|960|959.6|959.4|14843
1634731200000|2021-10-20 12:00:00|959.8|959.6|959.4|959|960.2|960|959|958.8|43921
1634731500000|2021-10-20 12:05:00|959.2|959.2|959.2|958.8|959.4|959.2|958.6|958.4|44213
1634731800000|2021-10-20 12:10:00|959|958.6|959.4|959|959.4|959.2|959|958.6|8139
1634732100000|2021-10-20 12:15:00|959.2|959.2|959|958.6|959.6|959.4|958.8|958.6|16540
1634732400000|2021-10-20 12:20:00|959.2|958.8|960.2|960|960.2|960|958.8|958.6|46788
1634732700000|2021-10-20 12:25:00|960|959.8|960.8|960.4|960.8|960.6|960|959.6|60261
1634733000000|2021-10-20 12:30:00|961|960.6|960.2|959.8|961|960.8|959.4|959|87237
1634733300000|2021-10-20 12:35:00|960|960|959.8|959.4|960.6|960.4|959.6|959.2|15998
1634733600000|2021-10-20 12:40:00|959.6|959.6|958.8|958.6|960.2|960|958.8|958.6|44631
1634733900000|2021-10-20 12:45:00|958.6|958.4|958.8|958.4|958.8|958.6|958.2|958|36150
1634734200000|2021-10-20 12:50:00|958.6|958.6|958.2|958|958.8|958.6|957.8|957.6|35826
1634734500000|2021-10-20 12:55:00|958.4|958.2|958.8|958.4|959.2|959|958.4|958.2|33186
1634734800000|2021-10-20 13:00:00|958.6|958.6|957.4|957.2|958.8|958.6|956.6|956.2|112639
1634735100000|2021-10-20 13:05:00|957.6|957.4|957.4|957|958|957.8|957|956.6|40875
1634735400000|2021-10-20 13:10:00|957.6|957.2|957.8|957.4|958.2|958|957.6|957.2|105398
1634735700000|2021-10-20 13:15:00|958|957.6|956.6|956.2|958.2|958|956.2|956|297176
1634736000000|2021-10-20 13:20:00|956.8|956.4|957.6|957.2|958.2|958|956.4|956.2|135551
1634736300000|2021-10-20 13:25:00|957.8|957.4|957.8|957.6|958.2|958|957.2|957|56086
1634736600000|2021-10-20 13:30:00|957.6|957.4|957.4|957|958.8|958.6|955.8|955.6|276744
1634736900000|2021-10-20 13:35:00|957.2|956.8|953.8|953.4|957.4|956.8|953.6|953.4|192680
1634737200000|2021-10-20 13:40:00|953.6|953.2|954.4|954|955.6|955.4|953.2|953|103382
1634737500000|2021-10-20 13:45:00|954.2|953.8|955.8|955.4|957|956.6|953.8|953.6|90866
1634737800000|2021-10-20 13:50:00|955.6|955.2|957.2|956.8|957.8|957.4|955.6|955.2|87574
1634738100000|2021-10-20 13:55:00|957.4|957|958.2|957.8|959|958.8|957.4|957|240049
1634738400000|2021-10-20 14:00:00|958|957.6|959.2|958.8|960.4|960|957.6|957.2|105974
1634738700000|2021-10-20 14:05:00|959|958.6|960.4|960|960.6|960.4|958.6|958.4|104836
1634739000000|2021-10-20 14:10:00|960.6|960.2|962|961.6|962.6|962.2|960.6|960|81702
1634739300000|2021-10-20 14:15:00|962.2|961.8|960.8|960.4|962.2|961.8|960.8|960.4|71662
1634739600000|2021-10-20 14:20:00|960.6|960.2|962|961.6|963.4|963|960.4|960.2|102428
1634739900000|2021-10-20 14:25:00|962.2|961.8|962.4|962|962.8|962.6|962|961.6|82307
1634740200000|2021-10-20 14:30:00|962.6|962.2|964|963.8|964|963.8|962.6|962|170940
1634740500000|2021-10-20 14:35:00|963.8|963.6|963.8|963.6|965.2|965|963.4|963.2|215304
1634740800000|2021-10-20 14:40:00|964|963.8|963.8|963.6|964.8|964.4|962.8|962.6|122958
1634741100000|2021-10-20 14:45:00|964|963.8|964.4|964.2|965|964.6|963.6|963.4|104361
1634741400000|2021-10-20 14:50:00|964.6|964.4|964|963.8|966|965.6|964|963.8|148246
1634741700000|2021-10-20 14:55:00|964.2|964|963.8|963.4|964.6|964.2|963.2|962.8|111387
1634742000000|2021-10-20 15:00:00|963.6|963.6|964.2|964|964.4|964.2|963.6|963.4|138052
1634742300000|2021-10-20 15:05:00|964|963.8|964.2|964|964.8|964.6|963.6|963.4|137325
1634742600000|2021-10-20 15:10:00|964.4|964.2|963.8|963.4|964.4|964.2|963.6|963.4|95639
1634742900000|2021-10-20 15:15:00|963.6|963.6|962.6|962.2|964|963.6|961.6|961.2|207430
1634799600000|2021-10-21 07:00:00|954.8|950.2|949.4|948.4|954.8|952.2|948.4|947.4|437380
1634799900000|2021-10-21 07:05:00|949.6|948.6|949.8|949.2|951|950.2|946.6|946|141727
1634800200000|2021-10-21 07:10:00|949.6|949|947|946.6|950|949.8|946.6|946.2|32927
1634800500000|2021-10-21 07:15:00|946.8|946.2|948.4|947.8|949.4|949|946.2|946|84095
1634800800000|2021-10-21 07:20:00|948.6|948|945.6|945.2|949.6|949|945.4|945|60420
1634801100000|2021-10-21 07:25:00|945.4|945|947.4|947|948|947.2|944.4|944|146269
1634801400000|2021-10-21 07:30:00|947.2|947.2|950.4|949.8|950.4|949.8|947|946.8|56251
1634801700000|2021-10-21 07:35:00|950.2|949.6|950.6|950.2|951.4|951.2|949.2|949|69461
1634802000000|2021-10-21 07:40:00|950.8|950.4|951.2|951|952|951.8|950.6|950|57094
1634802300000|2021-10-21 07:45:00|951|950.8|950|949.6|951.8|951.6|949.8|949.4|98602
1634802600000|2021-10-21 07:50:00|950.2|949.8|950.6|950.4|951.4|951|950|949.6|59300
1634802900000|2021-10-21 07:55:00|950.8|950.6|952.6|952.2|953.8|953.2|950.8|950.6|34423
1634803200000|2021-10-21 08:00:00|952.4|952|950.4|950.2|953.2|952.8|950.4|950.2|20706
1634803500000|2021-10-21 08:05:00|950.2|950|950.2|950|950.4|950.2|949.6|949.2|42409
1634803800000|2021-10-21 08:10:00|950.4|950.2|949.8|949.4|951|950.6|949.6|949.4|40798
1634804100000|2021-10-21 08:15:00|950|949.6|948.8|948.4|950.4|950.2|948.6|948.2|37091
1634804400000|2021-10-21 08:20:00|948.6|948.2|949.6|949.2|950|949.8|948|947.8|96633
1634804700000|2021-10-21 08:25:00|949.8|949|949.2|948.8|949.8|949.4|949|948.6|29830
1634805000000|2021-10-21 08:30:00|949|948.6|948.4|948|949|948.6|947.8|947.4|72549
1634805300000|2021-10-21 08:35:00|948.6|948.2|948|947.8|949|948.4|947.8|947.4|15875
1634805600000|2021-10-21 08:40:00|947.8|947.6|949|948.8|949|948.8|947.4|947|20699
1634805900000|2021-10-21 08:45:00|949.2|949|949.2|949|949.4|949.2|948.4|948|26395
1634806200000|2021-10-21 08:50:00|949|948.8|949.6|949.4|949.6|949.4|948.6|948.2|37999
1634806500000|2021-10-21 08:55:00|949.4|949.2|950|949.8|950.8|950.6|949|948.6|107333
1634806800000|2021-10-21 09:00:00|950.2|950|950.2|950|950.6|950.2|949.6|949.4|21466
1634807100000|2021-10-21 09:05:00|950.4|950.2|947.6|947.2|950.6|950.2|947.6|947.2|81220
1634807400000|2021-10-21 09:10:00|947.4|947|946|945.6|947.6|947.4|945.8|945.6|50806
1634807700000|2021-10-21 09:15:00|945.8|945.8|945.6|945.4|946.4|946|945.4|945.2|23386
1634808000000|2021-10-21 09:20:00|945.4|945.2|945.8|945.6|946.2|946|945.4|945.2|25810
1634808300000|2021-10-21 09:25:00|945.6|945.4|946.2|945.8|946.4|946|945.2|945|29345
1634808600000|2021-10-21 09:30:00|946|945.6|947.2|947|947.8|947.4|945.8|945.6|21664
1634808900000|2021-10-21 09:35:00|947.4|947.2|947|946.6|947.4|947.2|946.8|946.6|13431
1634809200000|2021-10-21 09:40:00|946.8|946.4|946.6|946.4|947|946.6|946.6|946.2|21852
1634809500000|2021-10-21 09:45:00|946.4|946.2|946.2|945.8|946.4|946.2|945.8|945.6|13272
1634809800000|2021-10-21 09:50:00|946.4|946|946.8|946.6|947.2|946.8|946.2|945.8|18349
1634810100000|2021-10-21 09:55:00|947|946.8|948.2|948|948.4|948.2|947|946.6|27596
1634810400000|2021-10-21 10:00:00|948.4|948.2|948.8|948.6|949.2|948.8|948.2|947.8|35661
1634810700000|2021-10-21 10:05:00|948.6|948.4|948.6|948.4|949|948.8|948.4|948|27015
1634811000000|2021-10-21 10:10:00|948.8|948.6|948.2|948|948.8|948.6|948|947.6|28469
1634811300000|2021-10-21 10:15:00|948|947.8|947.4|947|948.2|947.8|947|946.8|26989
1634811600000|2021-10-21 10:20:00|947.6|947.2|946|945.8|947.6|947.2|946|945.6|38447
1634811900000|2021-10-21 10:25:00|945.8|945.6|945.4|945.2|945.8|945.6|945.4|945|20382
1634812200000|2021-10-21 10:30:00|945.6|945|945.4|945.2|946|945.8|945.4|945|36065
1634812500000|2021-10-21 10:35:00|945.6|945.4|947.8|947.4|948.4|948|945.6|945.4|31168
1634812800000|2021-10-21 10:40:00|947.6|947.6|947.8|947.6|948.2|947.8|947.6|947.4|18932
1634813100000|2021-10-21 10:45:00|947.6|947.4|948.6|948.2|948.8|948.4|947.6|947.4|5003
1634813400000|2021-10-21 10:50:00|948.4|948.4|948|947.8|948.8|948.4|948|947.8|16400
1634813700000|2021-10-21 10:55:00|948.2|948|948.4|948.2|948.4|948.2|947.8|947.6|14575
1634814000000|2021-10-21 11:00:00|948.6|948.4|948.4|948.2|948.6|948.4|948.2|948|15531
1634814300000|2021-10-21 11:05:00|948.6|948|948.2|947.8|948.6|948.4|947.8|947.6|42927
1634814600000|2021-10-21 11:10:00|948.4|948|948.2|948|948.6|948.2|947.4|947.2|21046
1634814900000|2021-10-21 11:15:00|948.4|948.2|948.2|948|948.6|948.2|948|947.8|11213
1634815200000|2021-10-21 11:20:00|948.4|948.2|950|949.8|950.6|950.2|948.4|948.2|48940
1634815500000|2021-10-21 11:25:00|950.2|950|950.2|949.8|950.6|950.2|949.8|949.4|32576
1634815800000|2021-10-21 11:30:00|950|949.6|949.4|949|950|949.6|949|948.6|16684
1634816100000|2021-10-21 11:35:00|949.6|949.2|950.8|950.4|950.8|950.6|949.6|949|69511
1634816400000|2021-10-21 11:40:00|950.6|950.6|951.2|951|951.6|951.4|950.6|950.4|41952
1634816700000|2021-10-21 11:45:00|951|950.8|953|952.6|953|952.8|951|950.8|114013
1634817000000|2021-10-21 11:50:00|952.8|952.4|953|952.8|953.8|953.6|952.6|952.4|46693
1634817300000|2021-10-21 11:55:00|952.8|952.6|954.4|954|954.4|954.2|952.4|952|352297
1634817600000|2021-10-21 12:00:00|954.2|954.2|953.8|953.4|954.4|954.2|952.8|952.6|81027
1634817900000|2021-10-21 12:05:00|953.6|953.6|955|954.6|955|954.8|953.6|953.6|24040
1634818200000|2021-10-21 12:10:00|954.8|954.8|955|954.8|955.2|955|954|953.6|84497
1634818500000|2021-10-21 12:15:00|954.8|954.6|955.4|955.2|955.6|955.2|954.6|954.2|18552
1634818800000|2021-10-21 12:20:00|955.6|955|955|954.6|955.6|955|954.8|954.4|63667
1634819100000|2021-10-21 12:25:00|954.8|954.4|954|953.6|955|954.4|953.8|953.6|19626
1634819400000|2021-10-21 12:30:00|954.2|953.8|954.2|953.8|954.4|954.2|953.8|953.6|19546
1634819700000|2021-10-21 12:35:00|954|953.6|954.2|954|954.8|954.4|953.8|953.4|81859
1634820000000|2021-10-21 12:40:00|954|953.8|955.8|955.4|956|955.8|954|953.8|9691
1634820300000|2021-10-21 12:45:00|955.6|955.6|956.6|956.4|957|956.6|955.4|955.2|35230
1634820600000|2021-10-21 12:50:00|956.4|956.2|954.6|954.2|956.4|956.2|954.2|953.8|60459
1634820900000|2021-10-21 12:55:00|954.4|954|956.2|955.8|956.4|956.2|954.4|954|21456
1634821200000|2021-10-21 13:00:00|956|955.6|955.6|955|956.2|955.6|954.4|954|39853
1634821500000|2021-10-21 13:05:00|955.4|955.2|956.8|956.4|956.8|956.6|955.4|955.2|37641
1634821800000|2021-10-21 13:10:00|956.6|956.6|957.6|957.4|958.2|958|956.6|956.4|30744
1634822100000|2021-10-21 13:15:00|957.8|957.6|956.6|956.2|958|957.6|956.2|956|39985
1634822400000|2021-10-21 13:20:00|956.4|956|958.4|958|958.6|958.2|956.4|956|25708
1634822700000|2021-10-21 13:25:00|958.2|957.8|958.4|958|959|958.6|957.8|957.4|30350
1634823000000|2021-10-21 13:30:00|958.2|957.8|960.8|960.4|962|961.8|957.2|956.8|196688
1634823300000|2021-10-21 13:35:00|960.6|960.2|961.8|961.4|962|961.8|959.8|959.4|93715
1634823600000|2021-10-21 13:40:00|961.6|961.2|962.4|962.2|962.4|962.2|961.2|961|63153
1634823900000|2021-10-21 13:45:00|962.2|962|964.2|963.8|964.6|964.4|961.4|961.2|65546
1634824200000|2021-10-21 13:50:00|964.4|964|964|963.6|965.4|965|963.8|963.6|69570
1634824500000|2021-10-21 13:55:00|964.2|963.4|963.8|963.4|964.4|964|963|962.6|19567
1634824800000|2021-10-21 14:00:00|963.6|963.6|962|961.8|963.6|963.6|961.4|961|40167
1634825100000|2021-10-21 14:05:00|962.2|962|963.2|963|963.4|963|961.4|961|64690
1634825400000|2021-10-21 14:10:00|963.4|962.8|962.4|962|964|963.8|962.2|962|32328
1634825700000|2021-10-21 14:15:00|962.6|962.2|962.6|962.2|962.8|962.4|961.8|961.6|31619
1634826000000|2021-10-21 14:20:00|962.4|962.4|962.4|962|962.8|962.4|961.2|960.8|55238
1634826300000|2021-10-21 14:25:00|962.2|961.8|963|962.8|963.6|963.2|961.6|961.4|71900
1634826600000|2021-10-21 14:30:00|963.2|962.6|962.4|962|963.2|963|961.8|961.6|36121
1634826900000|2021-10-21 14:35:00|962.6|962.2|961.8|961.6|962.8|962.4|961.4|961.2|40829
1634827200000|2021-10-21 14:40:00|962|961.4|962|961.6|962.8|962.4|961.8|961.4|36017
1634827500000|2021-10-21 14:45:00|962.2|961.8|962|961.6|962.4|962.2|961.8|961.6|23512
1634827800000|2021-10-21 14:50:00|961.8|961.8|960.8|960.4|962|961.8|960.6|960.2|36154
1634828100000|2021-10-21 14:55:00|960.6|960.2|960.4|960|960.6|960.4|960.2|960|18318
1634828400000|2021-10-21 15:00:00|960.2|959.8|960.2|959.8|960.6|960.4|959.4|959.2|58973
1634828700000|2021-10-21 15:05:00|960|959.6|959.6|959.4|960.2|960|959.2|958.8|47460
1634829000000|2021-10-21 15:10:00|959.4|959.2|959.8|959.4|959.8|959.6|959|958.8|76829
1634829300000|2021-10-21 15:15:00|959.6|959.6|959.2|959|959.8|959.6|959|958.8|198300
1634886000000|2021-10-22 07:00:00|958|952.2|953.2|952.2|959|955.8|953|952.2|34429
1634886300000|2021-10-22 07:05:00|953|952|956.8|956.2|957.4|956.6|951.4|950.8|72879
1634886600000|2021-10-22 07:10:00|956.6|956|957|956|959|958.6|956.2|955.4|29180
1634886900000|2021-10-22 07:15:00|956.8|956.2|957.6|957|958.4|957.8|956.6|956|35407
1634887200000|2021-10-22 07:20:00|957.4|957.2|958.8|958.4|959|958.6|955.8|955.6|48491
1634887500000|2021-10-22 07:25:00|959|958.6|957.6|957.2|959.2|958.8|956.4|956|56637
1634887800000|2021-10-22 07:30:00|957.8|957.4|957.6|957.2|959.2|958.8|957.2|956.8|31556
1634888100000|2021-10-22 07:35:00|957.4|957|958.6|958.2|958.6|958.4|957.2|956.8|28356
1634888400000|2021-10-22 07:40:00|958.8|958.4|957.6|957|959|958.8|956.6|956.4|20637
1634888700000|2021-10-22 07:45:00|957.4|956.8|957.2|956.8|957.8|957.2|956.8|956.4|22883
1634889000000|2021-10-22 07:50:00|957|956.6|959|958.8|959|958.8|956.8|956.6|21774
1634889300000|2021-10-22 07:55:00|959.2|958.6|959|958.8|960.4|960|958.4|958.2|65491
1634889600000|2021-10-22 08:00:00|959.2|958.6|957.8|957.4|959.4|959|957.4|957|15723
1634889900000|2021-10-22 08:05:00|957.6|957.2|959.8|959.6|960.2|959.8|957.4|957|8115
1634890200000|2021-10-22 08:10:00|959.6|959.4|960.6|960.2|960.8|960.4|959.6|959|19256
1634890500000|2021-10-22 08:15:00|960.8|960.4|959.2|958.8|961|960.6|959|958.8|34877
1634890800000|2021-10-22 08:20:00|959.4|959|958.2|957.8|959.6|959|958.2|957.8|25114
1634891100000|2021-10-22 08:25:00|958|957.6|958.6|958.2|959|958.6|957.8|957.4|7078
1634891400000|2021-10-22 08:30:00|958.8|958|959.2|958.6|959.6|959.2|958.2|958|20729
1634891700000|2021-10-22 08:35:00|959.4|958.8|960.2|959.8|960.4|960|958.8|958.4|24445
1634892000000|2021-10-22 08:40:00|960.4|960|960.8|960.6|962.4|962|960.2|959.8|60652
1634892300000|2021-10-22 08:45:00|960.6|960.4|961.2|960.8|961.8|961.4|960.4|960|24749
1634892600000|2021-10-22 08:50:00|961|960.6|962|961.6|962.6|962.4|961|960.6|14982
1634892900000|2021-10-22 08:55:00|961.8|961.4|962|961.6|962|961.6|961|960.6|8473
1634893200000|2021-10-22 09:00:00|961.8|961.4|961.6|961.2|962.6|962.2|961.6|961.2|34406
1634893500000|2021-10-22 09:05:00|961.4|961.4|960.8|960.6|961.6|961.4|960.8|960.4|7000
1634893800000|2021-10-22 09:10:00|961|960.4|960.8|960.4|961.4|961.2|960.4|960|13456
1634894100000|2021-10-22 09:15:00|960.6|960.2|960|959.6|960.8|960.4|959.8|959.4|8993
1634894400000|2021-10-22 09:20:00|959.8|959.4|960.2|959.8|960.2|960|959.6|959.2|15488
1634894700000|2021-10-22 09:25:00|960.4|960|961.2|960.6|961.4|961|959.8|959.4|9658
1634895000000|2021-10-22 09:30:00|961|960.8|961|960.6|961.2|961|960.4|960.2|28633
1634895300000|2021-10-22 09:35:00|960.8|960.4|960.4|960|961|960.8|960.2|960|16726
1634895600000|2021-10-22 09:40:00|960.6|960.2|960.8|960.4|961.2|961|960.6|960|17261
1634895900000|2021-10-22 09:45:00|960.6|960.6|960.6|960.4|961|960.6|960.6|960.4|910
1634896200000|2021-10-22 09:50:00|960.4|960.2|961|960.8|961.2|961|960.2|960|14463
1634896500000|2021-10-22 09:55:00|961.2|960.6|960|959.8|961.2|960.6|959.8|959.6|25277
1634896800000|2021-10-22 10:00:00|959.8|959.6|958.6|958.2|959.8|959.8|958.4|958.2|14220
1634897100000|2021-10-22 10:05:00|958.8|958.4|960.6|960.2|960.6|960.2|958.8|958.4|15388
1634897400000|2021-10-22 10:10:00|960.4|960|961.4|961.2|961.6|961.2|960.2|960|14005
1634897700000|2021-10-22 10:15:00|961.6|961.4|962.2|961.8|962.2|962|961.6|961.4|13170
1634898000000|2021-10-22 10:20:00|962|961.6|962.4|962|962.6|962.2|961.6|961.4|22108
1634898300000|2021-10-22 10:25:00|962.2|961.8|961.8|961.4|962.8|962.4|961.6|961.4|4615
1634898600000|2021-10-22 10:30:00|962|961.6|962|961.8|962.4|962|961.6|961.4|25233
1634898900000|2021-10-22 10:35:00|961.8|961.6|963|962.8|963|962.8|961.6|961.4|2414
1634899200000|2021-10-22 10:40:00|963.2|963|963.6|963.2|963.8|963.6|963|962.6|17859
1634899500000|2021-10-22 10:45:00|963.4|963.4|963.6|963.2|963.6|963.4|963.2|963|4613
1634899800000|2021-10-22 10:50:00|963.8|963.4|964.4|964.2|964.6|964.2|963.6|963.2|26518
1634900100000|2021-10-22 10:55:00|964.2|964|964|963.8|964.4|964.2|963.6|963.2|18838
1634900400000|2021-10-22 11:00:00|964.2|963.6|964.8|964.4|964.8|964.4|963.8|963.4|3978
1634900700000|2021-10-22 11:05:00|965|964.6|964.8|964.4|965|964.6|964.6|964.4|6128
1634901000000|2021-10-22 11:10:00|964.6|964.6|964.2|963.8|964.6|964.6|964|963.8|102492
1634901300000|2021-10-22 11:15:00|964|964|963.8|963.6|964.2|964|963.8|963.6|11416
1634901600000|2021-10-22 11:20:00|964|963.4|962.8|962.4|964.2|963.8|962.8|962.4|26026
1634901900000|2021-10-22 11:25:00|962.6|962.6|962.2|961.8|962.8|962.6|961.8|961.4|12089
1634902200000|2021-10-22 11:30:00|962.4|962|962.2|961.8|963|962.6|961.2|960.8|56203
1634902500000|2021-10-22 11:35:00|962.4|962|964.4|964.2|964.6|964.2|962.4|962|30203
1634902800000|2021-10-22 11:40:00|964.6|964.4|964.6|964.4|964.8|964.6|964.4|964.2|38630
1634903100000|2021-10-22 11:45:00|964.8|964.6|965.6|965.2|965.6|965.4|964.6|964.4|65475
1634903400000|2021-10-22 11:50:00|965.8|965.4|967.2|966.8|967.2|966.8|965.8|965.4|42111
1634903700000|2021-10-22 11:55:00|967.4|966.6|967|966.6|967.4|966.6|966.2|965.8|9885
1634904000000|2021-10-22 12:00:00|966.8|966.8|966.4|966.2|967.2|967|966.2|965.8|17805
1634904300000|2021-10-22 12:05:00|966.6|966|965.6|965.2|966.8|966.4|965.6|965.2|13815
1634904600000|2021-10-22 12:10:00|965.4|965.4|965.2|964.8|965.8|965.4|964.6|964.2|4678
1634904900000|2021-10-22 12:15:00|965.4|965|966.2|965.8|966.2|965.8|965.2|964.8|4680
1634905200000|2021-10-22 12:20:00|966|965.6|965|964.8|966|965.6|965|964.8|8772
1634905500000|2021-10-22 12:25:00|965.2|965|965.2|964.8|965.2|965|964.6|964.2|20450
1634905800000|2021-10-22 12:30:00|965|965|964.8|964.4|965|965|964.2|964|27321
1634906100000|2021-10-22 12:35:00|965|964.6|964.4|964|965|964.6|964.2|964|11565
1634906400000|2021-10-22 12:40:00|964.2|963.8|961.2|960.8|964.4|963.8|961.2|960.8|110034
1634906700000|2021-10-22 12:45:00|961|961|962.4|962|962.4|962|961|960.8|28338
1634907000000|2021-10-22 12:50:00|962.2|961.8|963.8|963.6|963.8|963.6|961.8|961.6|35778
1634907300000|2021-10-22 12:55:00|964|963.4|963.6|963.2|964|963.6|963|962.6|14427
1634907600000|2021-10-22 13:00:00|963.4|963|962.8|962.6|963.8|963.4|962.6|962.4|21531
1634907900000|2021-10-22 13:05:00|963|962.8|961.8|961.6|963.2|963|961.8|961.6|9819
1634908200000|2021-10-22 13:10:00|962|961.8|962|961.8|962.4|962|961.4|961.2|9158
1634908500000|2021-10-22 13:15:00|962.2|962|962.6|962.2|962.8|962.4|962.2|961.8|18167
1634908800000|2021-10-22 13:20:00|962.4|962|962.2|961.8|962.4|962.2|962|961.6|11876
1634909100000|2021-10-22 13:25:00|962|961.6|962|961.6|962.4|962|961.4|961.2|22856
1634909400000|2021-10-22 13:30:00|961.8|961.8|964|963.6|964.2|963.8|961.2|961|140558
1634909700000|2021-10-22 13:35:00|963.8|963.4|963.6|963.2|964|963.6|962.2|961.8|69943
1634910000000|2021-10-22 13:40:00|963.8|963.4|964|963.6|964.8|964.4|963.6|963.4|26999
1634910300000|2021-10-22 13:45:00|964.2|963.8|964.4|964|964.6|964.4|963.2|963|34456
1634910600000|2021-10-22 13:50:00|964.6|964.2|965.6|965.2|966.4|966|964.4|964|41605
1634910900000|2021-10-22 13:55:00|965.4|965|966.4|966|966.4|966|965|964.6|29637
1634911200000|2021-10-22 14:00:00|966.2|966.2|966|965.6|966.6|966.4|965.4|965|58822
1634911500000|2021-10-22 14:05:00|965.8|965.2|965.4|965|966|965.6|965.2|964.8|46191
1634911800000|2021-10-22 14:10:00|965.2|964.8|966.4|966|966.4|966.2|965.2|964.8|28108
1634912100000|2021-10-22 14:15:00|966.6|966.2|967|966.6|967.4|967|966.4|966|55257
1634912400000|2021-10-22 14:20:00|966.8|966.8|965.6|965.4|967|966.8|965.4|965|69844
1634912700000|2021-10-22 14:25:00|965.4|965.2|965.4|965|965.8|965.4|964.8|964.6|41917
1634913000000|2021-10-22 14:30:00|965.2|964.8|964.6|964.4|965.6|965.4|964.6|964.4|45595
1634913300000|2021-10-22 14:35:00|964.8|964.2|966|965.6|966|965.8|964.8|964.2|64011
1634913600000|2021-10-22 14:40:00|965.8|965.8|965.4|965.2|966|965.8|965.4|965|16722
1634913900000|2021-10-22 14:45:00|965.6|965.4|963.6|963.4|965.8|965.6|963.4|963.2|89823
1634914200000|2021-10-22 14:50:00|963.8|963.6|961.6|961.2|963.8|963.6|961.4|961.2|33575
1634914500000|2021-10-22 14:55:00|961.8|961.4|960.8|960.6|962.2|962|960.6|960.4|68321
1634914800000|2021-10-22 15:00:00|961|960.8|962.4|962|962.8|962.6|961|960.6|36128
1634915100000|2021-10-22 15:05:00|962.6|962.2|962.8|962.6|963.2|963|962.2|962|24512
1634915400000|2021-10-22 15:10:00|962.6|962.4|962.4|962.2|963|962.8|962|961.8|117364
1634915700000|2021-10-22 15:15:00|962.6|962.4|963.4|962.8|963.4|963.2|962|961.8|82756
1635145200000|2021-10-25 07:00:00|968.2|966|967.6|966.6|968.2|967|965|964|32572
1635145500000|2021-10-25 07:05:00|967.4|966.4|965.8|965.2|967.6|966.8|964.6|964.2|22909
1635145800000|2021-10-25 07:10:00|966|965.4|969|968.6|969|968.6|966|965.4|73754
1635146100000|2021-10-25 07:15:00|969.2|968.4|970.4|969.6|971|970.6|968.4|968.2|76881
1635146400000|2021-10-25 07:20:00|970.6|969.8|971.8|971.2|971.8|971.2|969|968.6|49830
1635146700000|2021-10-25 07:25:00|971.6|971.4|971.2|970.8|972|971.6|970.6|970.2|40894
1635147000000|2021-10-25 07:30:00|971.4|971|967.4|967|971.4|971|967|966.4|32079
1635147300000|2021-10-25 07:35:00|967.2|966.8|966.4|965.8|967.4|967|965.4|965|22495
1635147600000|2021-10-25 07:40:00|966.6|966|966.4|966|967.4|967|966.2|965.8|20663
1635147900000|2021-10-25 07:45:00|966.6|966.2|966|965.6|967.2|966.6|965.6|965.2|16944
1635148200000|2021-10-25 07:50:00|965.8|965.8|965.6|965.4|966.6|966.2|965.4|965.2|26135
1635148500000|2021-10-25 07:55:00|965.8|965.2|967.2|966.8|967.4|967|965.4|965.2|37025
1635148800000|2021-10-25 08:00:00|967|966.6|965.8|965.2|967.2|966.8|964.8|964.6|18781
1635149100000|2021-10-25 08:05:00|965.6|965|966|965.6|966.2|965.8|964.8|964.4|68431
1635149400000|2021-10-25 08:10:00|965.8|965.4|966.8|966.4|967|966.4|965.6|965.2|11473
1635149700000|2021-10-25 08:15:00|967|966.6|968|967.8|968.8|968.4|966.2|966|23097
1635150000000|2021-10-25 08:20:00|968.2|968|968.4|968.2|969.8|969.4|968.2|967.8|18254
1635150300000|2021-10-25 08:25:00|968.6|968|969.4|969|969.4|969|967.6|967.2|41881
1635150600000|2021-10-25 08:30:00|969.6|969.2|969.2|968.8|970|969.8|969|968.8|32264
1635150900000|2021-10-25 08:35:00|969|968.6|970|969.6|970|969.8|968.6|968.2|61821
1635151200000|2021-10-25 08:40:00|969.8|969.4|969.8|969.6|970|969.8|969|968.6|13350
1635151500000|2021-10-25 08:45:00|970|969.8|970|969.6|970.6|970.2|969.8|969.6|46171
1635151800000|2021-10-25 08:50:00|969.8|969.4|969.8|969.4|970.2|970|969.4|969.2|13934
1635152100000|2021-10-25 08:55:00|969.6|969.6|969.4|969|969.8|969.6|969.2|968.8|7749
1635152400000|2021-10-25 09:00:00|969.2|968.8|967.2|967|969.2|969|967.2|967|27346
1635152700000|2021-10-25 09:05:00|967|966.8|968|967.6|968.6|968.2|967|966.6|24258
1635153000000|2021-10-25 09:10:00|967.8|967.4|967.6|967.4|968.6|968.4|967.6|967.4|11015
1635153300000|2021-10-25 09:15:00|967.8|967.2|966.4|966|967.8|967.4|966.4|966|9628
1635153600000|2021-10-25 09:20:00|966.6|966.2|964.6|964.2|966.6|966.4|964|963.8|12348
1635153900000|2021-10-25 09:25:00|964.8|964.4|965.4|965|965.6|965.4|964.6|964.2|39550
1635154200000|2021-10-25 09:30:00|965.2|964.8|965.6|965.4|966.4|966|965.2|964.8|24456
1635154500000|2021-10-25 09:35:00|965.8|965.6|966|965.6|966.4|966|965.6|965.2|22756
1635154800000|2021-10-25 09:40:00|966.2|965.8|966.8|966.4|966.8|966.6|966|965.6|19226
1635155100000|2021-10-25 09:45:00|966.6|966.2|967.4|967|967.6|967.2|966.4|966.2|15141
1635155400000|2021-10-25 09:50:00|967.6|967.2|967|966.8|967.6|967.2|966.8|966.4|11143
1635155700000|2021-10-25 09:55:00|967.2|967|968|967.6|968|967.8|967|966.8|15664
1635156000000|2021-10-25 10:00:00|968.2|967.8|968.2|967.8|968.6|968.2|968|967.6|13466
1635156300000|2021-10-25 10:05:00|968.4|968|968.8|968.4|968.8|968.6|968.2|968|4826
1635156600000|2021-10-25 10:10:00|969|968.6|970|969.6|970|969.8|968.8|968.4|20828
1635156900000|2021-10-25 10:15:00|969.8|969.8|971.6|971.2|971.6|971.4|969.8|969.6|81227
1635157200000|2021-10-25 10:20:00|971.4|971|972.6|972.2|972.6|972.2|971|970.8|100497
1635157500000|2021-10-25 10:25:00|972.8|972.4|972|971.8|973.2|973|972|971.6|67243
1635157800000|2021-10-25 10:30:00|971.8|971.6|972.6|972.4|973|972.6|971.8|971.4|29598
1635158100000|2021-10-25 10:35:00|972.8|972.6|972.8|972.4|972.8|972.6|971.6|971.4|47292
1635158400000|2021-10-25 10:40:00|972.6|972.2|972.4|972|972.8|972.2|971.8|971.4|27057
1635158700000|2021-10-25 10:45:00|972.2|971.8|972.8|972.4|972.8|972.4|971.6|971.4|21429
1635159000000|2021-10-25 10:50:00|972.6|972.2|972.4|972|973|972.6|972.2|972|9907
1635159300000|2021-10-25 10:55:00|972.2|972.2|972.6|972.2|972.6|972.4|972|971.8|19812
1635159600000|2021-10-25 11:00:00|972.4|972|973.6|973.2|974|973.6|972|971.8|35748
1635159900000|2021-10-25 11:05:00|973.4|973.4|973.2|973|973.8|973.4|972.4|972|64478
1635160200000|2021-10-25 11:10:00|973|972.8|972.6|972.4|973.4|973.2|972.4|972.2|18679
1635160500000|2021-10-25 11:15:00|972.8|972.6|973.2|973|973.4|973|972.6|972.4|29009
1635160800000|2021-10-25 11:20:00|973|972.8|973.2|972.8|973.8|973.6|973|972.8|16812
1635161100000|2021-10-25 11:25:00|973.4|973|973.4|973|973.4|973.2|972.8|972.4|6798
1635161400000|2021-10-25 11:30:00|973.2|973.2|974.8|974.4|974.8|974.4|973.2|973.2|33374
1635161700000|2021-10-25 11:35:00|974.6|974.2|973.8|973.6|974.6|974.4|973.4|973.2|36024
1635162000000|2021-10-25 11:40:00|973.6|973.4|973.8|973.4|973.8|973.6|973.4|973|18172
1635162300000|2021-10-25 11:45:00|973.6|973.6|973.8|973.4|974|973.8|973.4|973.2|25809
1635162600000|2021-10-25 11:50:00|973.6|973.2|974.2|974|974.6|974.2|973.4|973.2|21869
1635162900000|2021-10-25 11:55:00|974|973.8|974|973.6|974.6|974.2|973.8|973.6|16101
1635163200000|2021-10-25 12:00:00|973.8|973.8|974|973.6|974.6|974.2|973.8|973.4|13575
1635163500000|2021-10-25 12:05:00|973.8|973.8|973.2|973|974.2|973.8|973.2|973|20072
1635163800000|2021-10-25 12:10:00|973|972.8|972.4|972.2|973.2|972.8|972.2|972|28623
1635164100000|2021-10-25 12:15:00|972.6|972.4|972.6|972.4|973.2|972.8|972.4|972.2|36968
1635164400000|2021-10-25 12:20:00|972.8|972.6|973.2|973|973.2|973|972.4|972.2|20399
1635164700000|2021-10-25 12:25:00|973.4|973.2|973.4|973.2|973.6|973.4|972.8|972.4|31546
1635165000000|2021-10-25 12:30:00|973.6|973.4|973.8|973.6|973.8|973.6|973.4|973.2|6954
1635165300000|2021-10-25 12:35:00|973.6|973.2|973.6|973.2|974|973.8|973.4|973.2|44028
1635165600000|2021-10-25 12:40:00|973.4|973.4|973.4|973|974|973.8|973.2|973|32399
1635165900000|2021-10-25 12:45:00|973.2|972.8|972.4|972.2|973.2|972.8|972|971.6|25786
1635166200000|2021-10-25 12:50:00|972.6|972|972.2|971.8|972.6|972.4|971.8|971.6|61628
1635166500000|2021-10-25 12:55:00|972|971.4|972.2|971.8|973|972.8|971.2|971|102158
1635166800000|2021-10-25 13:00:00|972.4|972|973.2|973|973.4|973.2|972|971.8|28447
1635167100000|2021-10-25 13:05:00|973.4|973.2|971.8|971.6|973.4|973.2|971.8|971.6|66333
1635167400000|2021-10-25 13:10:00|971.6|971.4|972.2|971.8|972.4|972|971.4|971|36752
1635167700000|2021-10-25 13:15:00|972.4|972|972|971.6|972.8|972.4|971.4|971|65445
1635168000000|2021-10-25 13:20:00|972.2|971.8|973.2|972.8|973.2|972.8|972|971.8|17032
1635168300000|2021-10-25 13:25:00|973|973|972.6|972.2|973|973|972.2|971.8|36831
1635168600000|2021-10-25 13:30:00|972.8|972.4|973|972.6|974.2|974|971.8|971.6|147957
1635168900000|2021-10-25 13:35:00|973.2|972.8|973.2|972.8|974.4|974|972.6|972|136179
1635169200000|2021-10-25 13:40:00|973.4|973|972.4|972|973.4|973|971.2|970.8|50176
1635169500000|2021-10-25 13:45:00|972.2|971.8|972.4|972.2|972.8|972.4|971|970.6|49002
1635169800000|2021-10-25 13:50:00|972.2|972|973|972.6|973|972.8|971.4|971.2|59629
1635170100000|2021-10-25 13:55:00|973.2|972.8|973.8|973.4|974|973.8|972.8|972.6|46684
1635170400000|2021-10-25 14:00:00|973.6|973.6|975|974.6|975|974.6|973.4|973.2|105283
1635170700000|2021-10-25 14:05:00|975.2|974.8|975.4|975|975.8|975.6|974.2|974|205290
1635171000000|2021-10-25 14:10:00|975.6|975.2|975.4|975|976.2|976|974.6|974.4|97523
1635171300000|2021-10-25 14:15:00|975.6|975.2|975.2|975|976|975.8|974.8|974.4|57196
1635171600000|2021-10-25 14:20:00|975.4|975.2|974.4|974.2|975.6|975.4|974.4|974.2|50837
1635171900000|2021-10-25 14:25:00|974.6|974.4|971.8|971.6|974.6|974.4|971.8|971.4|36118
1635172200000|2021-10-25 14:30:00|972|971.8|972.8|972.4|973.4|973|971.8|971.6|55080
1635172500000|2021-10-25 14:35:00|972.6|972.6|972|971.6|972.8|972.6|971.6|971.4|38397
1635172800000|2021-10-25 14:40:00|971.8|971.4|970.8|970.4|971.8|971.4|970.6|970.4|43462
1635173100000|2021-10-25 14:45:00|970.6|970.6|973|972.6|973.2|972.6|970.6|970.4|70159
1635173400000|2021-10-25 14:50:00|972.8|972.4|972.8|972.6|973|972.6|972|971.8|39436
1635173700000|2021-10-25 14:55:00|972.6|972.4|972.4|972.2|973.4|973|972.4|972.2|71577
1635174000000|2021-10-25 15:00:00|972.2|972|972.8|972.4|972.8|972.4|972|971.8|72461
1635174300000|2021-10-25 15:05:00|972.6|972.2|972|971.8|972.8|972.2|971.8|971.6|116816
1635174600000|2021-10-25 15:10:00|972.2|972|974|973.8|974.2|974|972|971.8|111278
1635174900000|2021-10-25 15:15:00|973.8|973.6|976|975.6|976|975.6|973.8|973.6|132294
1635231600000|2021-10-26 07:00:00|984.8|977.2|983.6|982.6|986|985.4|981|977.2|352880
1635231900000|2021-10-26 07:05:00|983.4|982.2|979.8|979.4|984|983.6|979.8|979.4|130089
1635232200000|2021-10-26 07:10:00|979.6|979.2|984|983.6|985|984.6|979.4|979|160018
1635232500000|2021-10-26 07:15:00|983.8|983.4|982|981.4|984.6|984|980.8|980.2|41846
1635232800000|2021-10-26 07:20:00|981.8|981.6|981|980.4|982.2|981.8|980|979.8|37363
1635233100000|2021-10-26 07:25:00|980.8|980.2|977.2|977|980.8|980.2|977.2|977|114826
1635233400000|2021-10-26 07:30:00|977|976.8|978.2|977.6|978.2|977.6|976.4|976|114764
1635233700000|2021-10-26 07:35:00|978|977.4|975.6|975.2|978.2|977.4|974.8|974.4|30896
1635234000000|2021-10-26 07:40:00|975.8|975.4|977.4|977|977.4|977.2|975|974.8|42613
1635234300000|2021-10-26 07:45:00|977.6|976.8|978|977.6|978.4|978|977.4|976.8|16849
1635234600000|2021-10-26 07:50:00|978.2|977.8|980.2|979.8|981|980.6|978.2|977.6|72882
1635234900000|2021-10-26 07:55:00|980.4|979.6|981.8|981.6|982.4|982|980|979.6|62668
1635235200000|2021-10-26 08:00:00|982|981.4|982.8|982.4|983.6|983.4|982|981.4|27511
1635235500000|2021-10-26 08:05:00|982.6|982.2|984.4|984|984.6|984.2|982.6|982.2|54393
1635235800000|2021-10-26 08:10:00|984.2|983.8|984|983.6|984.8|984.4|983.2|982.8|17835
1635236100000|2021-10-26 08:15:00|984.2|983.8|985|984.6|985|984.6|983|982.6|64616
1635236400000|2021-10-26 08:20:00|985.2|984.8|986.8|986.2|986.8|986.4|985.2|984.6|295822
1635236700000|2021-10-26 08:25:00|986.6|986|985|984.6|987|986.6|985|984.6|39740
1635237000000|2021-10-26 08:30:00|985.2|984.8|985|984.6|985.8|985.4|984|983.8|77284
1635237300000|2021-10-26 08:35:00|984.8|984.4|984.8|984.4|985.6|985.2|984.4|984|49777
1635237600000|2021-10-26 08:40:00|985|984.2|983.8|983.2|985|984.2|982.6|982.4|124447
1635237900000|2021-10-26 08:45:00|983.6|983.4|981.8|981.4|984|983.6|981.8|981.4|21419
1635238200000|2021-10-26 08:50:00|981.6|981.2|980.8|980.4|982.2|981.8|980.8|980.4|23549
1635238500000|2021-10-26 08:55:00|980.6|980.2|979.8|979.6|980.6|980.2|979.2|979|25767
1635238800000|2021-10-26 09:00:00|980|979.4|981.2|980.6|981.2|980.8|979.4|979|25823
1635239100000|2021-10-26 09:05:00|981|980.8|982|981.6|982|981.8|980.8|980.6|20092
1635239400000|2021-10-26 09:10:00|981.8|981.8|981.8|981.4|982.2|982|981.4|981|17026
1635239700000|2021-10-26 09:15:00|981.6|981.2|981.4|981.2|981.8|981.2|980.8|980.6|16243
1635240000000|2021-10-26 09:20:00|981.6|981.4|981|980.6|981.8|981.4|980.4|980|81532
1635240300000|2021-10-26 09:25:00|980.8|980.4|978.6|978|980.8|980.4|978|977.6|22579
1635240600000|2021-10-26 09:30:00|978.4|977.8|979.4|978.8|979.6|979.2|978.4|977.8|32423
1635240900000|2021-10-26 09:35:00|979.2|979|977.8|977.4|979.4|979|977.4|977.2|6454
1635241200000|2021-10-26 09:40:00|977.6|977.2|976.6|976.2|977.6|977.2|976.2|976|28157
1635241500000|2021-10-26 09:45:00|976.8|976.4|974.8|974.4|977|976.8|974.2|974|110717
1635241800000|2021-10-26 09:50:00|975|974.6|975.6|975.2|975.6|975.2|974.6|974.2|20818
1635242100000|2021-10-26 09:55:00|975.8|975.4|977|976.6|977|976.8|975.6|975.2|34545
1635242400000|2021-10-26 10:00:00|977.2|976.8|977.2|977|977.4|977.2|976.8|976.6|10020
1635242700000|2021-10-26 10:05:00|977.4|977.2|978.4|978|978.6|978.2|977.4|977.2|15973
1635243000000|2021-10-26 10:10:00|978.2|978.2|978.6|978.2|978.8|978.6|978|977.8|26144
1635243300000|2021-10-26 10:15:00|978.8|978.4|979.6|979.4|980|979.6|978.6|978.4|19748
1635243600000|2021-10-26 10:20:00|979.8|979.2|979.2|978.6|980.2|979.8|978|977.8|43402
1635243900000|2021-10-26 10:25:00|979|978.8|980.2|979.8|980.4|980|979|978.8|14154
1635244200000|2021-10-26 10:30:00|980|979.6|978.6|978.2|980|979.6|978.4|978.2|26493
1635244500000|2021-10-26 10:35:00|978.8|978.4|980.6|980.2|980.8|980.4|978.6|978.4|33403
1635244800000|2021-10-26 10:40:00|980.4|980|980.4|980|980.6|980.2|979.8|979.6|13423
1635245100000|2021-10-26 10:45:00|980.6|980.2|982.6|982.2|982.6|982.4|980.2|980|74930
1635245400000|2021-10-26 10:50:00|982.8|982.4|982.6|982.2|983|982.6|981.6|981.4|37632
1635245700000|2021-10-26 10:55:00|982.4|982|981.4|981|982.6|982|981.2|981|29045
1635246000000|2021-10-26 11:00:00|981.6|981.2|981|980.6|981.6|981.4|980.6|980.2|26162
1635246300000|2021-10-26 11:05:00|980.8|980.4|981|980.8|981|980.8|980.4|980.2|5422
1635246600000|2021-10-26 11:10:00|980.8|980.6|979.2|978.8|981|980.6|979|978.6|26280
1635246900000|2021-10-26 11:15:00|979.4|979|978.6|978.2|979.6|979.4|978.4|978.2|19883
1635247200000|2021-10-26 11:20:00|978.8|978.4|978.8|978.6|979|978.8|978.4|978.2|16408
1635247500000|2021-10-26 11:25:00|979|978.8|979|978.8|979.6|979.4|978.8|978.6|23506
1635247800000|2021-10-26 11:30:00|979.2|978.6|979.8|979.4|980|979.6|978.8|978.4|18282
1635248100000|2021-10-26 11:35:00|980|979.6|980|979.6|980.4|980.2|979.6|979.4|26292
1635248400000|2021-10-26 11:40:00|980.2|979.8|979.8|979.6|980.8|980.6|979.8|979.6|10601
1635248700000|2021-10-26 11:45:00|979.6|979.2|979.2|978.8|979.8|979.6|979|978.6|5796
1635249000000|2021-10-26 11:50:00|979.4|979|978.4|978.2|979.6|979.2|978.4|978|15739
1635249300000|2021-10-26 11:55:00|978.6|978.4|978.6|978.2|979.2|978.8|978.4|978|10651
1635249600000|2021-10-26 12:00:00|978.4|978|979|978.6|979.2|978.8|978.2|977.8|23887
1635249900000|2021-10-26 12:05:00|978.8|978.8|979.6|979.2|979.8|979.4|978.8|978.6|7050
1635250200000|2021-10-26 12:10:00|979.4|979|979.6|979.2|979.8|979.4|979.2|978.8|10842
1635250500000|2021-10-26 12:15:00|979.4|979|978.8|978.4|979.6|979.4|978.6|978.2|11396
1635250800000|2021-10-26 12:20:00|978.6|978.2|979|978.6|979|978.6|978.4|977.8|12513
1635251100000|2021-10-26 12:25:00|979.2|978.8|980|979.6|980.2|980|979|978.6|21835
1635251400000|2021-10-26 12:30:00|979.8|979.4|979.8|979.4|980.2|979.8|979.2|979|14497
1635251700000|2021-10-26 12:35:00|980|979.6|981|980.8|981|980.8|980|979.6|8047
1635252000000|2021-10-26 12:40:00|981.2|981|981.6|981.2|981.6|981.2|980.6|980.4|28956
1635252300000|2021-10-26 12:45:00|981.4|981|981.4|981|982.4|982.2|981.2|981|48682
1635252600000|2021-10-26 12:50:00|981.6|981.2|980.6|980|982|981.6|980.2|979.8|36630
1635252900000|2021-10-26 12:55:00|980.4|980.2|980.8|980.4|981|980.8|980.2|979.8|28567
1635253200000|2021-10-26 13:00:00|980.6|980.2|979.6|979.2|980.8|980.4|979.4|979.2|18226
1635253500000|2021-10-26 13:05:00|979.4|979|978.6|978.2|979.6|979.4|978.2|978|27957
1635253800000|2021-10-26 13:10:00|978.4|978.4|978|977.6|978.6|978.4|977.8|977.2|9572
1635254100000|2021-10-26 13:15:00|978.2|977.8|978.2|978|978.8|978.4|977.6|977.2|21600
1635254400000|2021-10-26 13:20:00|978|977.8|979.2|979|979.4|979|978|977.8|25712
1635254700000|2021-10-26 13:25:00|979|978.8|979.8|979.4|979.8|979.6|978.8|978.6|29483
1635255000000|2021-10-26 13:30:00|980|979.6|979.8|979.4|981.2|980.8|979|978.6|83246
1635255300000|2021-10-26 13:35:00|979.6|979.2|981|980.6|981.6|981.2|979.6|979.2|53411
1635255600000|2021-10-26 13:40:00|980.8|980.4|982|981.6|982|981.8|980.6|980.2|58836
1635255900000|2021-10-26 13:45:00|982.2|981.8|983|982.6|983|982.8|981.2|980.8|32584
1635256200000|2021-10-26 13:50:00|982.8|982.4|982.8|982.4|983.6|983.2|982.4|982|47097
1635256500000|2021-10-26 13:55:00|983|982.6|982.6|982.4|983.6|983.4|982.6|982.4|23084
1635256800000|2021-10-26 14:00:00|982.4|982.2|983.6|983.4|984|983.8|982.2|981.4|44613
1635257100000|2021-10-26 14:05:00|983.8|983.6|984.2|983.8|984.4|984|983.2|983|52905
1635257400000|2021-10-26 14:10:00|984.4|984|985.6|985.2|985.8|985.4|984.2|984|402313
1635257700000|2021-10-26 14:15:00|985.8|985.4|986.6|986.2|986.6|986.4|984.8|984.4|214618
1635258000000|2021-10-26 14:20:00|986.8|986.4|987.8|987.4|988|987.8|986.4|986.2|154343
1635258300000|2021-10-26 14:25:00|987.6|987.2|986.4|986|987.8|987.4|986|985.6|61230
1635258600000|2021-10-26 14:30:00|986.2|986.2|985.2|984.8|986.4|986.2|984.2|984|72844
1635258900000|2021-10-26 14:35:00|985|985|985.2|984.8|985.8|985.4|984.4|984.2|63297
1635259200000|2021-10-26 14:40:00|985|985|984.2|983.8|985.4|985.2|984|983.6|40400
1635259500000|2021-10-26 14:45:00|984|983.6|984.2|984|984.6|984.4|983.6|983.4|40798
1635259800000|2021-10-26 14:50:00|984.4|984.2|986|985.8|986|985.8|984.2|984.2|44174
1635260100000|2021-10-26 14:55:00|986.2|986|986.8|986.4|987|986.6|986.2|986|53553
1635260400000|2021-10-26 15:00:00|986.6|986.6|987.2|986.8|987.8|987.6|986.6|986.6|99895
1635260700000|2021-10-26 15:05:00|987|986.6|985.4|985|987.2|986.8|985.4|985|92956
1635261000000|2021-10-26 15:10:00|985.2|984.8|983.4|983|985.2|985|983|982.8|59271
1635261300000|2021-10-26 15:15:00|983.6|983.2|985.6|985.2|986|985.6|983.6|983|107388
1635318000000|2021-10-27 07:00:00|985|982|982.6|981.8|985|983|980|979.2|133047
1635318300000|2021-10-27 07:05:00|982.2|981.6|982.2|981.6|982.2|981.6|980.8|980.4|12439
1635318600000|2021-10-27 07:10:00|982|981.4|982|981.2|982.4|981.8|980.2|979.8|28656
1635318900000|2021-10-27 07:15:00|982.2|981.4|981.8|981.2|982.6|982.2|980.6|980.4|52943
1635319200000|2021-10-27 07:20:00|982|981.4|982.6|982.2|984.2|983.8|981|980.8|117964
1635319500000|2021-10-27 07:25:00|982.4|982|983|982.4|983.6|983|981|980.8|121358
1635319800000|2021-10-27 07:30:00|983.2|982.6|983.2|983|983.8|983.6|982.2|982|36781
1635320100000|2021-10-27 07:35:00|983|982.8|982.2|981.8|983|983|981.6|981.4|30486
1635320400000|2021-10-27 07:40:00|982|981.6|980.8|980.4|982|981.8|980.4|980.2|14713
1635320700000|2021-10-27 07:45:00|981|980.6|982.2|981.8|983.4|983|981|980.4|167867
1635321000000|2021-10-27 07:50:00|982|982|984|983.8|984.2|983.8|982|982|24647
1635321300000|2021-10-27 07:55:00|984.2|984|985.4|985|985.6|985.4|983.8|983.4|41333
1635321600000|2021-10-27 08:00:00|985.2|984.8|985.6|985.2|986.4|986|984.6|984.4|39707
1635321900000|2021-10-27 08:05:00|985.4|985|985.6|985.2|985.8|985.4|984.6|984.4|104605
1635322200000|2021-10-27 08:10:00|985.4|985.4|983.8|983.4|985.6|985.4|983|982.6|58649
1635322500000|2021-10-27 08:15:00|984|983.6|982.8|982.4|984|983.8|982.6|982.4|31647
1635322800000|2021-10-27 08:20:00|982.6|982.2|984.2|983.6|984.2|983.8|982.4|982.2|25145
1635323100000|2021-10-27 08:25:00|984|983.4|983.4|983.2|984|983.6|983.2|983|8102
1635323400000|2021-10-27 08:30:00|983.2|983|980.8|980.2|983.4|983|980.6|980.2|34613
1635323700000|2021-10-27 08:35:00|980.6|980.4|981|980.6|981.4|981.2|980.6|980.4|48739
1635324000000|2021-10-27 08:40:00|980.8|980.4|979.4|979|980.8|980.4|979.4|979|19045
1635324300000|2021-10-27 08:45:00|979.6|979.2|979.4|979|980.4|980|979.2|979|64364
1635324600000|2021-10-27 08:50:00|979.2|978.8|977.4|977|979.4|978.8|977.4|977|48808
1635324900000|2021-10-27 08:55:00|977.2|976.8|976.8|976.4|977.6|977.4|976.6|976.4|79159
1635325200000|2021-10-27 09:00:00|976.6|976.2|976.4|976|976.8|976.4|974.8|974.4|190272
1635325500000|2021-10-27 09:05:00|976.2|975.8|975.4|975|976.8|976.2|975|974.8|124218
1635325800000|2021-10-27 09:10:00|975.2|974.8|974.6|974.2|975.6|975.2|974|973.8|56350
1635326100000|2021-10-27 09:15:00|974.4|974.4|973.2|972.8|974.8|974.4|973.2|972.6|21037
1635326400000|2021-10-27 09:20:00|973|972.6|974|973.8|974.2|973.8|972.6|972.4|20464
1635326700000|2021-10-27 09:25:00|974.2|974|972.6|972.4|974.6|974.2|972.6|972.4|54092
1635327000000|2021-10-27 09:30:00|972.4|972.2|971.8|971.4|973.4|973|971|970.6|115506
1635327300000|2021-10-27 09:35:00|971.6|971.2|972|971.6|972.4|972|971.2|971|35607
1635327600000|2021-10-27 09:40:00|971.8|971.4|974.4|974|974.4|974|971.8|971.4|21514
1635327900000|2021-10-27 09:45:00|974.2|973.8|973.8|973.2|974.6|974|973|972.8|29615
1635328200000|2021-10-27 09:50:00|973.6|973.4|972.8|972.4|974|973.4|972.8|972.4|17722
1635328500000|2021-10-27 09:55:00|973|972.6|973.8|973.4|974.2|973.8|972.6|972.2|18663
1635328800000|2021-10-27 10:00:00|973.6|973.2|974|973.6|974.2|973.6|973.2|972.8|30394
1635329100000|2021-10-27 10:05:00|974.2|973.8|973.4|973.2|974.2|973.8|973|972.8|23135
1635329400000|2021-10-27 10:10:00|973.6|973.4|974.6|974.2|974.6|974.2|973|972.6|76388
1635329700000|2021-10-27 10:15:00|974.8|974.4|975.2|975|975.8|975.4|974.4|974.2|32361
1635330000000|2021-10-27 10:20:00|975.4|975.2|975.4|975|975.8|975.4|974.8|974.6|23230
1635330300000|2021-10-27 10:25:00|975.6|974.8|975|974.6|975.8|975.6|974.8|974.4|10744
1635330600000|2021-10-27 10:30:00|974.8|974.4|975|974.8|976|975.4|974.4|974.2|12754
1635330900000|2021-10-27 10:35:00|975.2|974.6|974.6|974.2|975.2|974.8|974.4|974|13354
1635331200000|2021-10-27 10:40:00|974.4|974|974.2|973.8|974.6|974.4|973.8|973.4|25846
1635331500000|2021-10-27 10:45:00|974|973.6|972.6|972.2|974.2|973.8|972.2|972|31233
1635331800000|2021-10-27 10:50:00|972.4|972|972.4|972|972.6|972.4|971.6|971.4|96638
1635332100000|2021-10-27 10:55:00|972.6|972.2|973.2|973|973.4|973.2|972.2|972|32950
1635332400000|2021-10-27 11:00:00|973.4|973.2|973.6|973.2|974.8|974.6|973.4|973|29118
1635332700000|2021-10-27 11:05:00|973.4|973|972.6|972.2|973.8|973.4|972.6|972.2|14979
1635333000000|2021-10-27 11:10:00|972.8|972.4|974.6|974.2|974.8|974.4|972.6|972.2|34794
1635333300000|2021-10-27 11:15:00|974.4|974|974|973.6|975|974.4|973.6|973|14312
1635333600000|2021-10-27 11:20:00|973.8|973.8|974|973.6|974|973.8|973.4|973.2|10425
1635333900000|2021-10-27 11:25:00|974.2|973.8|974.4|974.2|974.8|974.6|974.2|973.6|14424
1635334200000|2021-10-27 11:30:00|974.6|974.4|974.4|974|974.8|974.4|973.8|973.6|22254
1635334500000|2021-10-27 11:35:00|974.2|973.8|974.8|974.4|975|974.6|974|973.6|20529
1635334800000|2021-10-27 11:40:00|975|974.6|975.6|975.4|975.6|975.4|974.8|974.4|17957
1635335100000|2021-10-27 11:45:00|975.4|975.2|976|975.8|976|975.8|975.4|975.2|6140
1635335400000|2021-10-27 11:50:00|976.2|976|976.2|975.8|977|976.8|975.8|975.6|36670
1635335700000|2021-10-27 11:55:00|976.4|976|976|975.6|976.6|976.2|975.6|975.4|33061
1635336000000|2021-10-27 12:00:00|975.8|975.4|976.4|976|976.4|976.2|975.6|975.4|24486
1635336300000|2021-10-27 12:05:00|976.6|976.2|976|975.6|977.2|977|976|975.6|21565
1635336600000|2021-10-27 12:10:00|976.2|975.8|975.4|975|976.2|976|975.2|974.8|3212
1635336900000|2021-10-27 12:15:00|975.2|975.2|974.4|974|975.4|975.2|974.2|974|5943
1635337200000|2021-10-27 12:20:00|974.2|973.8|973.8|973.6|974.4|974.2|973.6|973.4|23311
1635337500000|2021-10-27 12:25:00|974|973.8|973.6|973.2|974|973.8|973|972.8|25179
1635337800000|2021-10-27 12:30:00|973.8|973.4|975|974.6|975.4|975|973.6|973.2|56198
1635338100000|2021-10-27 12:35:00|975.2|974.8|976.2|975.8|976.6|976.2|974.6|974.4|33058
1635338400000|2021-10-27 12:40:00|976|975.6|977.4|977|977.6|977.2|975.8|975.6|19512
1635338700000|2021-10-27 12:45:00|977.2|976.8|976|975.8|977.8|977.4|975.6|975.4|22034
1635339000000|2021-10-27 12:50:00|976.2|976|977|976.6|977|976.6|976|975.8|22432
1635339300000|2021-10-27 12:55:00|977.2|976.8|976.8|976.4|977.4|977|976.2|975.8|19046
1635339600000|2021-10-27 13:00:00|977|976.6|974.8|974.4|977.2|977|974.8|974.4|36367
1635339900000|2021-10-27 13:05:00|975|974.2|974.2|973.8|975.2|974.8|974|973.6|16605
1635340200000|2021-10-27 13:10:00|974.4|974|974.6|974.2|975|974.8|974.2|973.8|21668
1635340500000|2021-10-27 13:15:00|974.8|974.4|975.2|974.8|975.2|974.8|974.4|974|13012
1635340800000|2021-10-27 13:20:00|975|974.6|975.4|975.2|975.8|975.6|974.4|974|68025
1635341100000|2021-10-27 13:25:00|975.6|975.4|976.4|976|976.8|976.4|975.6|975.4|23427
1635341400000|2021-10-27 13:30:00|976.2|975.8|973.2|973|976.4|976|973|972.6|305491
1635341700000|2021-10-27 13:35:00|973.4|973.2|973.8|973.4|974.8|974.4|973|972.6|51056
1635342000000|2021-10-27 13:40:00|973.6|973.2|974.4|974|974.6|974.4|973|972.8|45056
1635342300000|2021-10-27 13:45:00|974.2|974.2|974.4|974.2|976|975.6|973.4|973.2|63355
1635342600000|2021-10-27 13:50:00|974.2|974|976.6|976.2|976.6|976.2|973.8|973.4|37636
1635342900000|2021-10-27 13:55:00|976.4|976|977.2|976.6|977.6|977.2|975.8|975.4|44013
1635343200000|2021-10-27 14:00:00|977|976.8|978.4|978.2|979.4|979.2|977|976.8|183891
1635343500000|2021-10-27 14:05:00|978.6|978|981.8|981.6|982|981.6|978.6|978|109513
1635343800000|2021-10-27 14:10:00|981.6|981.4|983.6|983|983.6|983.2|981|980.6|76130
1635344100000|2021-10-27 14:15:00|983.8|983.2|983|982.8|984|983.8|982.8|982.6|95753
1635344400000|2021-10-27 14:20:00|983.2|983|982.8|982.4|984.6|984.2|982.6|982.4|116639
1635344700000|2021-10-27 14:25:00|982.6|982.6|980|979.8|983.2|982.8|979.4|979|91275
1635345000000|2021-10-27 14:30:00|979.8|979.6|980.8|980.4|981.2|980.8|978.8|978.4|60424
1635345300000|2021-10-27 14:35:00|980.6|980.6|979.4|979.2|980.8|980.6|979.2|978.8|46734
1635345600000|2021-10-27 14:40:00|979.6|979.4|979|978.6|979.8|979.6|978|977.8|116271
1635345900000|2021-10-27 14:45:00|979.2|978.8|977.6|977.4|979.2|979|976.8|976.4|91000
1635346200000|2021-10-27 14:50:00|977.4|977.2|976.2|975.8|977.6|977.2|975.6|975.4|31802
1635346500000|2021-10-27 14:55:00|976.4|976|977.8|977.4|977.8|977.4|975.4|975|83343
1635346800000|2021-10-27 15:00:00|977.6|977.6|979|978.6|979.6|979.4|977.6|977.4|47113
1635347100000|2021-10-27 15:05:00|978.8|978.4|978.6|978.4|979|978.6|978|977.8|61927
1635347400000|2021-10-27 15:10:00|978.4|978.2|978.6|978.2|979.6|979.2|978.2|977.8|55629
1635347700000|2021-10-27 15:15:00|978.4|978|978.8|978.4|979.2|978.8|978.2|978|131199
1635404400000|2021-10-28 07:00:00|975.6|969.8|974.2|973.6|976|974.4|969.6|966.6|140938
1635404700000|2021-10-28 07:05:00|974|973.8|971.2|970.4|975|974.6|970.6|970|64199
1635405000000|2021-10-28 07:10:00|971|970.6|970.4|969.8|971.8|971.4|969.8|969|77017
1635405300000|2021-10-28 07:15:00|970.8|970|970|969.6|971|970.6|967.4|967|135823
1635405600000|2021-10-28 07:20:00|970.2|969.4|965|964.6|970.2|969.4|964|963.4|78189
1635405900000|2021-10-28 07:25:00|964.8|964.4|964.8|964.2|965.6|965.2|963.2|962.8|218444
1635406200000|2021-10-28 07:30:00|965|964.4|964|963.4|965.2|965|963.2|963|94610
1635406500000|2021-10-28 07:35:00|963.8|963.2|965.2|964.6|966.2|965.6|963.4|963|118953
1635406800000|2021-10-28 07:40:00|965|964.4|966.2|965.8|967|966.6|964.2|963.8|45808
1635407100000|2021-10-28 07:45:00|966.4|966|964.4|964|967|966.6|964.2|964|51456
1635407400000|2021-10-28 07:50:00|964.2|963.8|963.8|963.4|965|964.6|963.4|963|89432
1635407700000|2021-10-28 07:55:00|963.6|963.2|963.4|963.2|964.8|964.4|963.2|963|160493
1635408000000|2021-10-28 08:00:00|963.2|963|964|963.6|964|963.8|961.8|961.6|141226
1635408300000|2021-10-28 08:05:00|963.8|963.4|961.4|961|963.8|963.6|961.2|961|71415
1635408600000|2021-10-28 08:10:00|961.2|960.8|959.4|959|961.2|960.8|959.2|958.8|100477
1635408900000|2021-10-28 08:15:00|959.2|959.2|955.6|955.2|959.4|959.2|955.6|955.2|130005
1635409200000|2021-10-28 08:20:00|955.4|955|957.8|957.4|957.8|957.6|955.2|955|115282
1635409500000|2021-10-28 08:25:00|957.6|957.6|959.6|959.2|960.2|959.6|956.8|956.4|127987
1635409800000|2021-10-28 08:30:00|959.8|959.4|959.8|959.2|960.4|959.8|958.4|958|140227
1635410100000|2021-10-28 08:35:00|959.6|959|958.4|958|960.2|959.8|957.8|957.4|56494
1635410400000|2021-10-28 08:40:00|958.6|958.4|958.2|957.8|960.6|960.2|957|956.8|286584
1635410700000|2021-10-28 08:45:00|958.4|957.6|956.6|956.2|958.4|957.6|956.4|956|19258
1635411000000|2021-10-28 08:50:00|956.8|956|956|955.8|957.2|957|955.2|955|88397
1635411300000|2021-10-28 08:55:00|956.2|955.6|957.4|956.8|957.8|957.4|955.6|955.2|48773
1635411600000|2021-10-28 09:00:00|957.2|956.6|957.2|956.6|957.2|957|955.8|955.2|12013
1635411900000|2021-10-28 09:05:00|957|956.4|957|956.4|957.8|957.4|955.6|955.2|48949
1635412200000|2021-10-28 09:10:00|956.8|956.2|952.4|951.8|957.2|956.8|952|951.8|280294
1635412500000|2021-10-28 09:15:00|952.2|952|949.4|949.2|953|952.6|949|948.6|183456
1635412800000|2021-10-28 09:20:00|950|949|948|947.8|951|950.6|947.6|947.2|94081
1635413100000|2021-10-28 09:25:00|948.2|948|950.4|950|950.8|950.4|948|947.6|79699
1635413400000|2021-10-28 09:30:00|950.2|949.8|949.2|949|950.4|949.8|947.8|947.6|102160
1635413700000|2021-10-28 09:35:00|949.4|948.8|950.2|949.8|950.8|950.6|948.6|948.2|66406
1635414000000|2021-10-28 09:40:00|950|949.6|952.6|952.2|953.2|952.6|949.8|949.6|55845
1635414300000|2021-10-28 09:45:00|952.4|952|953|952.6|954|953.4|951.6|951|150874
1635414600000|2021-10-28 09:50:00|953.2|952.8|952.8|952.4|954.4|954|952.4|952.2|58448
1635414900000|2021-10-28 09:55:00|952.6|952.6|953.6|953.4|955.4|955.2|952.6|952.4|75323
1635415200000|2021-10-28 10:00:00|953.8|953.6|952.8|952.4|954|953.8|952.4|952|44270
1635415500000|2021-10-28 10:05:00|953|952.6|954|953.8|954|953.8|952.2|952|51516
1635415800000|2021-10-28 10:10:00|953.8|953.6|954.6|954.4|954.6|954.4|953.8|953.4|5384
1635416100000|2021-10-28 10:15:00|954.4|954.2|954.8|954.2|955.4|955|954.4|954.2|12985
1635416400000|2021-10-28 10:20:00|954.6|954.4|954.8|954.4|955|954.6|954.2|953.8|26588
1635416700000|2021-10-28 10:25:00|955|954.6|957|956.8|958|957.6|955|954.4|94793
1635417000000|2021-10-28 10:30:00|956.8|956.6|955.4|955|956.8|956.6|955.4|955|11480
1635417300000|2021-10-28 10:35:00|955.2|954.8|954|953.6|955.2|954.8|953.6|953.2|41978
1635417600000|2021-10-28 10:40:00|953.8|953.4|953|952.6|954|953.6|952.6|952.4|10813
1635417900000|2021-10-28 10:45:00|953.2|952.8|953.8|953.4|954|953.8|952.8|952.4|23280
1635418200000|2021-10-28 10:50:00|954|953.6|953.4|953|954.2|953.8|952.8|952.4|34866
1635418500000|2021-10-28 10:55:00|953.6|953.2|953|952.6|953.8|953.4|952.2|951.8|76646
1635418800000|2021-10-28 11:00:00|953.2|952.8|954.4|954.2|954.4|954.2|952.6|952.2|18405
1635419100000|2021-10-28 11:05:00|954.6|954|954.4|954.2|954.6|954.4|953.6|953.2|24749
1635419400000|2021-10-28 11:10:00|954.2|954|955.2|955|955.8|955.6|953.8|953.6|51184
1635419700000|2021-10-28 11:15:00|955|954.8|955.8|955.4|956|955.6|954.4|954|19736
1635420000000|2021-10-28 11:20:00|956|955.6|956.8|956.4|957|956.6|956|955.6|16595
1635420300000|2021-10-28 11:25:00|956.6|956.2|956.6|956|956.8|956.6|956|955.6|9622
1635420600000|2021-10-28 11:30:00|956.4|955.8|955|954.8|956.4|956|954.4|954|82402
1635420900000|2021-10-28 11:35:00|954.8|954.6|954.6|954.4|955.6|955.2|954.6|954|23947
1635421200000|2021-10-28 11:40:00|954.8|954.6|954.6|954.4|954.8|954.6|954|953.6|33988
1635421500000|2021-10-28 11:45:00|954.8|954.6|955.2|955|955.8|955.4|954.2|954|40100
1635421800000|2021-10-28 11:50:00|955|954.8|956.2|956|956.6|956.2|955|954.6|23484
1635422100000|2021-10-28 11:55:00|956|955.8|956.2|955.8|956.6|956.4|955.8|955.6|16493
1635422400000|2021-10-28 12:00:00|956|956|957.6|957.2|958|957.6|955.8|955.6|38441
1635422700000|2021-10-28 12:05:00|957.8|957.4|959.2|959|959.4|959|957.6|957.4|59142
1635423000000|2021-10-28 12:10:00|959.4|959.2|958|957.4|959.4|959.2|957.6|957.4|44956
1635423300000|2021-10-28 12:15:00|958.2|957.6|959.6|959.2|959.6|959.4|958.2|957.6|61578
1635423600000|2021-10-28 12:20:00|959.4|959|959.6|959.2|959.8|959.4|959|958.6|21390
1635423900000|2021-10-28 12:25:00|959.4|959|958.6|958.4|959.6|959|958.4|958|38220
1635424200000|2021-10-28 12:30:00|958.4|958|958.4|957.8|959.4|959|957.8|957.6|53202
1635424500000|2021-10-28 12:35:00|958.2|958|957.4|957|958.2|958|957.2|956.8|12990
1635424800000|2021-10-28 12:40:00|957.2|956.8|958.2|957.8|958.2|958|956.4|956|62192
1635425100000|2021-10-28 12:45:00|958|957.6|958.4|958|959.8|959.6|957.2|956.8|67217
1635425400000|2021-10-28 12:50:00|958.6|958.2|958.8|958.4|959|958.8|957.2|957|32564
1635425700000|2021-10-28 12:55:00|959|958.6|960.8|960.4|960.8|960.6|958.4|958.2|17312
1635426000000|2021-10-28 13:00:00|960.6|960.2|960.8|960.4|961.6|961.2|960.2|959.8|37194
1635426300000|2021-10-28 13:05:00|961|960.6|959|958.6|961|960.6|959|958.6|57821
1635426600000|2021-10-28 13:10:00|958.8|958.4|958.6|958|960.2|960|958.4|958|53107
1635426900000|2021-10-28 13:15:00|958.4|958.2|959.2|958.8|959.2|959|958|957.6|31228
1635427200000|2021-10-28 13:20:00|959|958.6|959.2|958.6|959.4|959|957.8|957.4|28196
1635427500000|2021-10-28 13:25:00|959.4|958.8|958|957.6|959.8|959.4|958|957.6|41234
1635427800000|2021-10-28 13:30:00|957.8|957.4|956.4|956|959|958.8|956|955.4|237565
1635428100000|2021-10-28 13:35:00|956.2|956.2|958.4|958|959|958.8|955.2|954.8|187944
1635428400000|2021-10-28 13:40:00|958.6|958.2|958|957.6|959|958.8|956.4|956|92903
1635428700000|2021-10-28 13:45:00|958.2|957.8|956.8|956.4|958.8|958.4|954.4|954|158744
1635429000000|2021-10-28 13:50:00|957|956.6|958.2|957.8|958.2|957.8|956.4|956|39341
1635429300000|2021-10-28 13:55:00|958.4|958|958.4|958|959.2|959|958|957.8|45358
1635429600000|2021-10-28 14:00:00|958.6|958.2|958.6|958.4|960.4|960|958.4|958|56194
1635429900000|2021-10-28 14:05:00|958.4|958.2|957.4|957.2|958.6|958.4|957|956.6|75137
1635430200000|2021-10-28 14:10:00|957.6|957.4|958.8|958.4|958.8|958.4|957|956.6|51323
1635430500000|2021-10-28 14:15:00|958.6|958.2|959.2|959|959.8|959.4|958.4|958|63629
1635430800000|2021-10-28 14:20:00|959|958.8|959.4|959|959.6|959.4|958.8|958.4|75408
1635431100000|2021-10-28 14:25:00|959.6|959.2|961.4|960.8|962|961.8|959.4|959|134127
1635431400000|2021-10-28 14:30:00|961.2|961|961|960.6|961.6|961.4|960.2|960|47509
1635431700000|2021-10-28 14:35:00|960.8|960.8|960|959.8|961|960.8|959.4|959|70222
1635432000000|2021-10-28 14:40:00|960.2|960|959.2|959|961.2|961|959.2|958.8|45695
1635432300000|2021-10-28 14:45:00|959.4|959.2|959.4|959|959.6|959.4|959|958.6|46925
1635432600000|2021-10-28 14:50:00|959.2|958.8|959.4|959.2|959.6|959.4|958.8|958.4|52178
1635432900000|2021-10-28 14:55:00|959.2|959|959.2|958.8|959.8|959.4|959|958.8|73157
1635433200000|2021-10-28 15:00:00|959.4|959|958.4|958|959.8|959.6|958|957.6|44226
1635433500000|2021-10-28 15:05:00|958.2|958.2|957.6|957.4|958.6|958.4|957.6|957.4|44976
1635433800000|2021-10-28 15:10:00|957.8|957.6|958.2|958|959|958.8|957.8|957.4|62027
1635434100000|2021-10-28 15:15:00|958|957.8|959|958.6|960.2|959.6|957.8|957.4|144546
1635490800000|2021-10-29 07:00:00|963.8|958.2|958.2|956.6|963.8|960.2|956|954.4|133282
1635491100000|2021-10-29 07:05:00|958.6|956.8|960.2|959.4|960.2|959.8|957|955.8|61021
1635491400000|2021-10-29 07:10:00|960|959.2|960.4|959.4|962|961.6|958.6|958.4|47967
1635491700000|2021-10-29 07:15:00|960.2|959.6|960.2|959.8|961|960.8|958.6|958.2|50415
1635492000000|2021-10-29 07:20:00|960|960|960.6|960|961.2|960.8|959.6|959|45801
1635492300000|2021-10-29 07:25:00|960.8|960.2|960.8|960.4|961.6|961.2|959|958.6|29045
1635492600000|2021-10-29 07:30:00|961|960.6|961.2|960.6|963|962.6|960.8|960.4|34866
1635492900000|2021-10-29 07:35:00|961|960.4|958.6|958.2|961.2|960.4|958.2|957.8|26925
1635493200000|2021-10-29 07:40:00|958.8|958.4|961.6|961.2|961.8|961.6|958.6|958.2|35396
1635493500000|2021-10-29 07:45:00|961.4|960.8|960|959.4|961.6|961|959.8|959.4|28526
1635493800000|2021-10-29 07:50:00|959.8|959.6|960.8|960.4|961.2|960.8|959|958.6|25431
1635494100000|2021-10-29 07:55:00|960.6|960.2|961|960.6|962.4|962|960.6|960.2|24168
1635494400000|2021-10-29 08:00:00|961.2|960.8|961.4|961|962|961.8|960.8|960.4|71260
1635494700000|2021-10-29 08:05:00|961.6|961.2|962.6|962.4|963.8|963.4|961.4|961|40537
1635495000000|2021-10-29 08:10:00|962.8|962.6|963|962.6|963.4|963|962.4|962|27580
1635495300000|2021-10-29 08:15:00|962.8|962.4|963.6|963.4|964.4|964|962.8|962.4|29691
1635495600000|2021-10-29 08:20:00|963.8|963.6|965.2|964.8|965.2|965|963.8|963.4|54748
1635495900000|2021-10-29 08:25:00|965|965|964|963.6|965.2|965|963.4|963|19186
1635496200000|2021-10-29 08:30:00|963.8|963.4|963.8|963.2|964.8|964.4|963.2|962.8|12855
1635496500000|2021-10-29 08:35:00|963.6|963.4|963|962.6|964.2|963.8|962.6|962|45598
1635496800000|2021-10-29 08:40:00|962.8|962.4|964.4|964|964.4|964.2|962.2|962|15124
1635497100000|2021-10-29 08:45:00|964.2|963.8|965.2|964.8|965.2|964.8|963.6|963.4|26526
1635497400000|2021-10-29 08:50:00|965|964.6|965.8|965.4|965.8|965.6|964.8|964.6|17927
1635497700000|2021-10-29 08:55:00|966|965.6|966.4|966|966.8|966.6|966|965.6|24806
1635498000000|2021-10-29 09:00:00|966.2|966.2|967.2|967|968|967.6|966.2|966|21540
1635498300000|2021-10-29 09:05:00|967|966.8|966.2|966|967.2|966.8|966|965.6|23927
1635498600000|2021-10-29 09:10:00|966|965.8|965.6|965.2|967.4|967|965.6|965.2|57556
1635498900000|2021-10-29 09:15:00|965.4|965|962.2|961.6|965.4|965|961.8|961.4|43511
1635499200000|2021-10-29 09:20:00|962|961.4|963.4|963|963.6|963.2|961.2|960.8|16340
1635499500000|2021-10-29 09:25:00|963.6|963.2|962.8|962.4|963.8|963.6|962.2|961.8|15882
1635499800000|2021-10-29 09:30:00|963|962.6|963.2|962.8|963.4|963|962.2|961.8|13385
1635500100000|2021-10-29 09:35:00|963|963|962.8|962.4|963|963|962|961.8|13382
1635500400000|2021-10-29 09:40:00|962.6|962.2|961.8|961.4|962.8|962.2|961.8|961.4|8867
1635500700000|2021-10-29 09:45:00|961.6|961.2|960.8|960.6|961.8|961.6|960.8|960.2|17710
1635501000000|2021-10-29 09:50:00|961|960.4|961.6|961.2|962.2|961.8|961|960.4|34335
1635501300000|2021-10-29 09:55:00|961.8|961.4|962|961.6|962|961.8|961.4|961.2|9145
1635501600000|2021-10-29 10:00:00|962.2|961.8|961.4|961|963|962.6|961.4|961|16851
1635501900000|2021-10-29 10:05:00|961.6|961.2|961.8|961.4|962|961.6|961|960.4|6299
1635502200000|2021-10-29 10:10:00|962|961.6|961|960.4|963|962.6|960.6|960.2|37083
1635502500000|2021-10-29 10:15:00|960.8|960.6|960.8|960.4|961.4|961|960.2|960|20403
1635502800000|2021-10-29 10:20:00|961|960.6|960.4|960|961.6|961.2|960.2|960|4914
1635503100000|2021-10-29 10:25:00|960.2|959.8|960.6|960.2|961.6|961|959.6|959.4|34386
1635503400000|2021-10-29 10:30:00|960.4|960|959.6|959.2|961.2|960.8|959.2|959|66607
1635503700000|2021-10-29 10:35:00|959.4|959|961|960.6|961|960.8|958.8|958.4|22879
1635504000000|2021-10-29 10:40:00|960.8|960.4|961.4|961|961.6|961.2|960.6|960.4|4525
1635504300000|2021-10-29 10:45:00|961.6|961.2|960.4|960|962.2|961.8|959.8|959.4|10289
1635504600000|2021-10-29 10:50:00|960.2|959.8|959.6|959.4|960.4|960|959.6|959.2|5138
1635504900000|2021-10-29 10:55:00|959.4|959.2|961.2|960.8|961.8|961.4|959.4|959|26521
1635505200000|2021-10-29 11:00:00|961.4|961|963|962.6|963.2|962.6|961.2|961|8706
1635505500000|2021-10-29 11:05:00|963.2|962.8|964.2|963.8|964.6|964.2|963|962.6|15668
1635505800000|2021-10-29 11:10:00|964|963.6|964.2|963.8|965|964.6|963.6|963.2|12344
1635506100000|2021-10-29 11:15:00|964|963.6|964|963.6|964.2|963.6|962.8|962.4|4958
1635506400000|2021-10-29 11:20:00|963.8|963.8|964.2|963.8|964.6|964.2|963.8|963.4|9821
1635506700000|2021-10-29 11:25:00|964|964|964.6|964.2|965|964.6|964|963.8|32674
1635507000000|2021-10-29 11:30:00|964.8|964.4|965.8|965.4|966.2|965.8|964.6|964.2|14060
1635507300000|2021-10-29 11:35:00|966|965.6|966.6|966.2|966.8|966.4|965.4|965.2|26970
1635507600000|2021-10-29 11:40:00|966.8|966.4|965.4|965|967|966.6|965.2|965|5522
1635507900000|2021-10-29 11:45:00|965.6|965.2|965|964.6|965.6|965.2|965|964.6|4498
1635508200000|2021-10-29 11:50:00|964.8|964.4|964.8|964.6|965.2|965|964.6|964.2|10369
1635508500000|2021-10-29 11:55:00|965|964.8|965|964.6|965.2|964.8|964.2|964|14505
1635508800000|2021-10-29 12:00:00|965.2|964.8|966.2|965.8|966.2|966|964.6|964.2|4532
1635509100000|2021-10-29 12:05:00|966|966|967|966.8|967|966.8|966|965.8|6447
1635509400000|2021-10-29 12:10:00|967.2|966.6|966.6|966.2|967.2|967|966.2|966|57170
1635509700000|2021-10-29 12:15:00|966.4|966|964.4|964|966.6|966.4|964.2|963.8|10211
1635510000000|2021-10-29 12:20:00|964.6|964.2|963|962.6|964.6|964.4|962.6|962.2|85009
1635510300000|2021-10-29 12:25:00|962.8|962.4|962.4|962.2|962.8|962.4|962.2|961.6|10945
1635510600000|2021-10-29 12:30:00|962.2|962|963.2|962.8|963.4|963|962|961.6|11585
1635510900000|2021-10-29 12:35:00|963.4|963|963.6|963.2|964.6|964.2|963|962.6|27498
1635511200000|2021-10-29 12:40:00|963.8|963.4|963.4|963|964|963.8|963.2|962.8|16141
1635511500000|2021-10-29 12:45:00|963.2|962.8|962.2|961.8|963.6|963.4|962.2|961.8|24279
1635511800000|2021-10-29 12:50:00|962|962|961.2|960.6|962.2|962|960.8|960.4|11590
1635512100000|2021-10-29 12:55:00|961|960.8|961.8|961.4|962.4|962|961|960.6|3459
1635512400000|2021-10-29 13:00:00|962|961.6|961|960.6|962.6|962.2|960.8|960.6|16411
1635512700000|2021-10-29 13:05:00|960.8|960.4|959|958.6|960.8|960.6|958.6|958.4|28469
1635513000000|2021-10-29 13:10:00|959.2|958.8|957.8|957.4|959.2|959|957.6|957.4|23607
1635513300000|2021-10-29 13:15:00|957.6|957.2|958.2|958|958.2|958|957.6|957.2|19397
1635513600000|2021-10-29 13:20:00|958|957.8|959.6|959.2|959.8|959.6|958|957.6|39528
1635513900000|2021-10-29 13:25:00|959.4|959|958.6|958.2|960|959.6|958.4|958.2|12809
1635514200000|2021-10-29 13:30:00|958.4|958|961.2|960.8|961.6|961|958.2|958|130037
1635514500000|2021-10-29 13:35:00|961.4|961|960.4|960|962|961.6|959.8|959.4|82815
1635514800000|2021-10-29 13:40:00|960.2|959.8|960.4|960|960.6|960.2|958.6|958|97934
1635515100000|2021-10-29 13:45:00|960.6|960.2|961.8|961.4|962.6|962.2|960.4|960|46743
1635515400000|2021-10-29 13:50:00|961.6|961.2|959.8|959.6|961.6|961.2|959|958.6|55075
1635515700000|2021-10-29 13:55:00|959.6|959.4|959.4|959|960.6|960.2|959.4|959|56631
1635516000000|2021-10-29 14:00:00|959.6|959.2|958.4|958.2|960|959.6|958.4|958.2|33655
1635516300000|2021-10-29 14:05:00|958.6|958|957.6|957.4|958.6|958.2|957.2|957|72309
1635516600000|2021-10-29 14:10:00|957.4|957.2|955.2|954.8|957.4|957.2|954.4|954.2|44181
1635516900000|2021-10-29 14:15:00|955|955|954.6|954.2|955.4|955|953.8|953.4|144825
1635517200000|2021-10-29 14:20:00|954.8|954.4|954.2|953.8|955.4|955|954|953.6|90987
1635517500000|2021-10-29 14:25:00|954|953.6|952.6|952.2|954.2|953.6|952.4|952.2|55933
1635517800000|2021-10-29 14:30:00|952.4|952|952.6|952.2|953.4|953|952.2|952|67292
1635518100000|2021-10-29 14:35:00|952.4|952.4|952.4|952.2|953|952.6|952.2|952|76806
1635518400000|2021-10-29 14:40:00|952.2|952|950.8|950.6|952.4|952.2|950.2|950|100851
1635518700000|2021-10-29 14:45:00|951|950.8|951|950.6|952|951.8|950.8|950.6|75760
1635519000000|2021-10-29 14:50:00|951.2|950.8|949.4|949.2|951.6|951.2|949.4|949.2|129302
1635519300000|2021-10-29 14:55:00|949.2|949|949.8|949.6|950.8|950.4|949.2|949|76151
1635519600000|2021-10-29 15:00:00|949.6|949.4|949.4|949.2|950.4|950|949.4|949.2|83790
1635519900000|2021-10-29 15:05:00|949.6|949.4|950.2|949.8|950.6|950.4|949.4|949.2|40769
1635520200000|2021-10-29 15:10:00|950.4|950|950.6|950.2|951.2|950.8|950.2|949.8|88430
1635520500000|2021-10-29 15:15:00|950.8|950.4|951.8|951.4|952.2|951.8|950.6|950.2|287372
1635753600000|2021-11-01 08:00:00|997.6|889.4|969|968.4|997.6|968.4|959|889.4|393136
1635753900000|2021-11-01 08:05:00|968.8|968.2|972.8|972.2|973|972.4|966.2|965|258824
1635754200000|2021-11-01 08:10:00|973|972.4|971|970.2|974.2|973.6|971|970.2|135215
1635754500000|2021-11-01 08:15:00|970.8|970.4|972.8|972.6|973.4|973|970|969.4|156981
1635754800000|2021-11-01 08:20:00|972.6|972.4|973.8|973.6|974.6|974.2|972.4|972|56029
1635755100000|2021-11-01 08:25:00|974|973.4|971.4|970.8|975|974.6|971|970.6|53669
1635755400000|2021-11-01 08:30:00|971.2|971|972|971.6|972.6|972.4|971|970.6|116561
1635755700000|2021-11-01 08:35:00|971.8|971.8|970.8|970.4|972.2|971.8|970|969.8|116271
1635756000000|2021-11-01 08:40:00|971|970.6|972.8|972.4|973.8|973.2|971|970.4|369416
1635756300000|2021-11-01 08:45:00|973|972.6|976|975.6|977.2|976.8|973|972.6|343313
1635756600000|2021-11-01 08:50:00|976.2|975.8|981.4|980.8|982.8|982.4|976.2|975.8|438734
1635756900000|2021-11-01 08:55:00|981.2|980.4|980|979.6|981.6|981.4|978.6|978|258519
1635757200000|2021-11-01 09:00:00|980.2|979.8|981.8|981.2|982.8|982.4|980.2|979.6|146748
1635757500000|2021-11-01 09:05:00|981.6|981.4|983|982.6|983.6|983|981|980.4|89512
1635757800000|2021-11-01 09:10:00|982.8|982.4|981.2|981|983.8|983.2|981.2|980.8|85836
1635758100000|2021-11-01 09:15:00|981|980.8|983.2|982.8|984.8|984.6|981|980.6|231616
1635758400000|2021-11-01 09:20:00|983|983|986.8|986.4|986.8|986.4|982.8|982.4|201010
1635758700000|2021-11-01 09:25:00|986.6|986.2|985.4|985|987|986.6|985.2|984.8|69634
1635759000000|2021-11-01 09:30:00|985.6|985.2|986|985.6|986.6|986.4|984.8|984.6|111352
1635759300000|2021-11-01 09:35:00|985.8|985.4|990.8|990|991.8|991.2|985|984.6|753556
1635759600000|2021-11-01 09:40:00|990.6|990.2|987.4|986.8|990.6|990.2|987|986.6|102292
1635759900000|2021-11-01 09:45:00|987.6|987|988|987.8|988.6|988|987|986.8|70906
1635760200000|2021-11-01 09:50:00|988.2|988|990.4|990|990.8|990.6|988.2|988|149249
1635760500000|2021-11-01 09:55:00|990.2|989.8|989.2|988.8|990.4|990|988.2|988|91838
1635760800000|2021-11-01 10:00:00|989.4|989|988|987.8|990.4|990|987|986.8|145161
1635761100000|2021-11-01 10:05:00|987.8|987.6|990.8|990.4|991|990.4|986.2|986|217319
1635761400000|2021-11-01 10:10:00|990.6|990|988.6|988.2|990.8|990.4|988.6|988.2|147805
1635761700000|2021-11-01 10:15:00|988.8|988|990.4|990|991.4|991|988|987.8|241611
1635762000000|2021-11-01 10:20:00|990.2|989.8|989|988.6|991.2|991|989|988.6|103806
1635762300000|2021-11-01 10:25:00|988.8|988.4|985.4|985|989|988.6|985.2|985|74119
1635762600000|2021-11-01 10:30:00|985.6|985.2|987.8|987.4|987.8|987.6|985.4|985|85147
1635762900000|2021-11-01 10:35:00|987.6|987.6|988.4|988.2|989|988.8|987|986.6|68652
1635763200000|2021-11-01 10:40:00|988.2|988|989.2|988.8|989.8|989.4|988|987.8|79630
1635763500000|2021-11-01 10:45:00|989.4|989|986.2|985.8|989.8|989.6|985.6|985.4|323326
1635763800000|2021-11-01 10:50:00|986.4|986|988|987.4|988.4|988.2|986.2|986|66879
1635764100000|2021-11-01 10:55:00|987.8|987.2|988|987.4|988.4|988|987.2|986.8|44203
1635764400000|2021-11-01 11:00:00|987.8|987.2|988.6|988.2|989|988.8|986.6|986.4|115891
1635764700000|2021-11-01 11:05:00|988.8|988.4|990.8|990.6|991|990.8|988.8|988.4|133530
1635765000000|2021-11-01 11:10:00|991|990.8|990.6|990.4|991.6|991.4|990.2|990|133306
1635765300000|2021-11-01 11:15:00|990.8|990.2|992.8|992.4|992.8|992.4|990.4|990|235876
1635765600000|2021-11-01 11:20:00|992.6|992.2|992.8|992.6|993.8|993.2|992|991.8|126998
1635765900000|2021-11-01 11:25:00|992.6|992.4|992|991.4|993.2|992.8|991.8|991.2|86069
1635766200000|2021-11-01 11:30:00|991.8|991.6|994.2|994|994.2|994|991.4|991.2|156110
1635766500000|2021-11-01 11:35:00|994.4|994.2|995.2|994.8|996|995.6|994.2|994|308516
1635766800000|2021-11-01 11:40:00|995|995|995.6|995.2|995.8|995.4|994|993.8|106416
1635767100000|2021-11-01 11:45:00|995.4|995.4|996|995.6|996.6|996.4|995.2|995|135620
1635767400000|2021-11-01 11:50:00|995.8|995.8|995.2|995|996.4|996.2|995.2|994.8|53692
1635767700000|2021-11-01 11:55:00|995|994.8|995.2|994.8|995.2|995|994|993.8|43191
1635768000000|2021-11-01 12:00:00|995|994.6|996.2|996|997.4|997|994|993.8|295509
1635768300000|2021-11-01 12:05:00|996|995.8|996.6|996.4|996.6|996.4|996|995.6|75162
1635768600000|2021-11-01 12:10:00|996.8|996.6|998.2|998|998.4|998.2|996.2|996|222240
1635768900000|2021-11-01 12:15:00|998|997.8|996.8|996.6|998|997.8|996|995.8|79152
1635769200000|2021-11-01 12:20:00|997|996.8|997.2|996.8|997.8|997.4|996.2|996|111190
1635769500000|2021-11-01 12:25:00|997.4|997|997.8|997.4|998|997.6|997|996.8|113878
1635769800000|2021-11-01 12:30:00|997.6|997.6|999|998.6|999|998.6|997.2|997|118364
1635770100000|2021-11-01 12:35:00|998.8|998.8|998.6|998.2|999.8|999.4|998.6|998.2|282434
1635770400000|2021-11-01 12:40:00|998.8|998.4|998.6|998.2|999|998.8|997.6|997.4|143897
1635770700000|2021-11-01 12:45:00|998.4|998|998.2|997.8|998.6|998.2|996.2|996|90748
1635771000000|2021-11-01 12:50:00|998|997.6|998.4|998.2|998.4|998.2|997.6|997.2|155092
1635771300000|2021-11-01 12:55:00|998.2|998|998.8|998.4|999|998.6|998.2|998|108129
1635771600000|2021-11-01 13:00:00|998.6|998.2|999.8|999.6|1000|999.8|998.4|998.2|129198
1635771900000|2021-11-01 13:05:00|1000|999.8|1001.5|1000.5|1003.5|1003|999.8|999.8|704606
1635772200000|2021-11-01 13:10:00|1001|1001|999.8|999.4|1001.5|1001|998.6|998.4|201973
1635772500000|2021-11-01 13:15:00|999.6|999.2|999.4|999|1000.5|1000|997.4|997|173767
1635772800000|2021-11-01 13:20:00|999.2|998.8|1001|1000.5|1001.5|1001|997.8|997.6|164992
1635773100000|2021-11-01 13:25:00|1001.5|1000|998.2|997.8|1001.5|1000|998|997.8|142163
1635773400000|2021-11-01 13:30:00|998.4|998|1003|1002.5|1003.5|1003|997.4|997.2|297907
1635773700000|2021-11-01 13:35:00|1002.5|1002|1005|1004.5|1006|1005.5|1001|1000.5|492349
1635774000000|2021-11-01 13:40:00|1004.5|1004|1005.5|1005|1007|1006|1004|1003.5|308125
1635774300000|2021-11-01 13:45:00|1006|1005.5|1006|1005|1007|1006.5|1004.5|1003.5|467933
1635774600000|2021-11-01 13:50:00|1005.5|1005.5|1005.5|1004.5|1006.5|1006|1004.5|1004|113445
1635774900000|2021-11-01 13:55:00|1006|1005|1005.5|1004.5|1006.5|1006|1005.5|1004.5|102359
1635775200000|2021-11-01 14:00:00|1005|1004|1001.5|1001|1005|1004|1001.5|1001|193129
1635775500000|2021-11-01 14:05:00|1002|1001.5|1004|1003|1004|1003.5|1002|1001.5|106431
1635775800000|2021-11-01 14:10:00|1004.5|1003.5|1004.5|1003.5|1005|1004.5|1004|1003.5|234038
1635776100000|2021-11-01 14:15:00|1004|1003|1005|1004|1005|1004|1003|1002.5|210847
1635776400000|2021-11-01 14:20:00|1005.5|1004.5|1005.5|1004.5|1007|1006|1005|1004|266161
1635776700000|2021-11-01 14:25:00|1005|1005|1006|1005|1007|1006.5|1005|1004.5|199056
1635777000000|2021-11-01 14:30:00|1005.5|1005.5|1007|1006|1007.5|1006.5|1005.5|1005.5|176491
1635777300000|2021-11-01 14:35:00|1006.5|1006.5|1009|1008.5|1010|1009|1006.5|1006|231502
1635777600000|2021-11-01 14:40:00|1009.5|1009|1009|1008|1009.5|1009|1008.5|1008|125942
1635777900000|2021-11-01 14:45:00|1008.5|1007.5|1010|1009|1010|1009|1007.5|1007|284433
1635778200000|2021-11-01 14:50:00|1009.5|1009.5|1007.5|1007|1010|1009.5|1007.5|1007|449781
1635778500000|2021-11-01 14:55:00|1008|1007.5|1008.5|1007.5|1009|1008|1006.5|1006|171037
1635778800000|2021-11-01 15:00:00|1007.5|1007|1009.5|1008.5|1010|1009|1007|1006.5|300263
1635779100000|2021-11-01 15:05:00|1009|1008|1008|1007.5|1009|1008|1007.5|1007|232481
1635779400000|2021-11-01 15:10:00|1007.5|1007|1004|1003|1008|1007.5|1003.5|1003|251888
1635779700000|2021-11-01 15:15:00|1003.5|1002.5|1005.5|1004.5|1005.5|1004.5|1002.5|1002|156906
1635780000000|2021-11-01 15:20:00|1005|1004|1004|1003|1005.5|1004.5|1003.5|1003|83729
1635780300000|2021-11-01 15:25:00|1003.5|1003.5|1003.5|1003|1004.5|1003.5|1003.5|1003|102058
1635780600000|2021-11-01 15:30:00|1004|1003.5|1005.5|1005|1006.5|1006|1004|1003.5|250091
1635780900000|2021-11-01 15:35:00|1006|1005.5|1005|1004.5|1006.5|1005.5|1004|1003.5|139872
1635781200000|2021-11-01 15:40:00|1005.5|1005|1006|1005.5|1006|1005.5|1005.5|1005|68998
1635781500000|2021-11-01 15:45:00|1006.5|1006|1005.5|1005|1006.5|1006|1005|1004.5|131224
1635781800000|2021-11-01 15:50:00|1005|1004.5|1003|1002.5|1005|1004.5|1003|1002.5|81332
1635782100000|2021-11-01 15:55:00|1003.5|1003|1003.5|1003|1004|1003.5|1003|1002.5|34830
1635782400000|2021-11-01 16:00:00|1003|1002.5|1006|1005.5|1006|1005.5|1003|1002.5|147225
1635782700000|2021-11-01 16:05:00|1006.5|1006|1008|1007|1008|1007.5|1005|1004.5|371304
1635783000000|2021-11-01 16:10:00|1007.5|1007.5|1008|1007.5|1008.5|1008|1007|1006.5|99717
1635783300000|2021-11-01 16:15:00|1007.5|1007|1006.5|1005.5|1008|1007.5|1005.5|1005|193707
1635840000000|2021-11-02 08:00:00|1001.5|1000|998|997.2|1002|1001|997.6|997|190164
1635840300000|2021-11-02 08:05:00|998.2|997.4|995.8|995.4|1000|998.8|995.6|995.2|100130
1635840600000|2021-11-02 08:10:00|996|995.6|996.6|996.2|998.4|998.2|995.8|995.4|161477
1635840900000|2021-11-02 08:15:00|996.8|996.4|997.4|997|997.6|997.4|994.8|994.4|302234
1635841200000|2021-11-02 08:20:00|997.2|996.8|994.6|994.2|997.4|997|993.8|993.6|134361
1635841500000|2021-11-02 08:25:00|994.8|994.4|994.8|994.4|997|996.8|994.8|994.4|88039
1635841800000|2021-11-02 08:30:00|994.6|994.2|993.8|993.4|995.6|995.2|992.4|992|176964
1635842100000|2021-11-02 08:35:00|993.6|993.2|992.2|991.8|993.8|993.4|991.4|991.2|125248
1635842400000|2021-11-02 08:40:00|992|992|993.6|993.4|994.6|994.2|992|991.6|107781
1635842700000|2021-11-02 08:45:00|993.8|993.6|992.8|992.4|993.8|993.6|991|990.8|86843
1635843000000|2021-11-02 08:50:00|992.6|992.2|990|989.6|992.8|992.2|989.8|989.6|106011
1635843300000|2021-11-02 08:55:00|990.2|989.8|987.8|987.6|990.2|989.8|987.6|987.4|109277
1635843600000|2021-11-02 09:00:00|988|987.4|988.4|988|988.6|988.4|987.6|987.2|79657
1635843900000|2021-11-02 09:05:00|988.6|988.2|990|989.8|990|989.8|988.6|988.2|78196
1635844200000|2021-11-02 09:10:00|989.8|989.6|992.4|992|992.4|992.2|989.2|989|146486
1635844500000|2021-11-02 09:15:00|992.2|991.8|991.4|990.8|992.4|992|990.8|990.4|96650
1635844800000|2021-11-02 09:20:00|991.6|991|993.8|993.4|993.8|993.6|991.4|991|76485
1635845100000|2021-11-02 09:25:00|993.6|993.2|993.4|993|994.2|993.8|993.4|993|58389
1635845400000|2021-11-02 09:30:00|993.6|993.2|993.6|993.2|994.2|993.8|993|992.8|60052
1635845700000|2021-11-02 09:35:00|993.4|993|994.6|994.2|994.6|994.4|992.6|992.4|80620
1635846000000|2021-11-02 09:40:00|994.8|994.4|996|995.8|996|995.8|994.2|993.8|34517
1635846300000|2021-11-02 09:45:00|995.8|995.6|995.6|995.4|996|995.6|995.2|995|40891
1635846600000|2021-11-02 09:50:00|995.8|995.6|995|994.4|996.2|996|994.2|993.8|43914
1635846900000|2021-11-02 09:55:00|995.2|994.6|996.4|996|996.6|996.2|995|994.6|35766
1635847200000|2021-11-02 10:00:00|996.2|996.2|996.8|996.4|996.8|996.4|995.6|995.4|65623
1635847500000|2021-11-02 10:05:00|996.6|996.2|996|995.6|996.6|996.4|995.6|995.4|77341
1635847800000|2021-11-02 10:10:00|996.2|995.8|997.2|996.8|997.2|997|996.2|995.8|54009
1635848100000|2021-11-02 10:15:00|997|996.6|997.6|997.2|998.2|998|996.8|996.6|60738
1635848400000|2021-11-02 10:20:00|997.8|997.4|999.6|999.2|999.6|999.2|997.4|997.2|16407
1635848700000|2021-11-02 10:25:00|999.4|999|1000|999.6|1000|999.8|999|998.8|26683
1635849000000|2021-11-02 10:30:00|999.8|999.4|1001|1000.5|1001|1000.5|999.6|999.4|79154
1635849300000|2021-11-02 10:35:00|1000.5|1000|1001|1000.5|1001.5|1001|1000.5|1000|23590
1635849600000|2021-11-02 10:40:00|1001.5|1001|1002.5|1002|1002.5|1002|1001.5|1001|55861
1635849900000|2021-11-02 10:45:00|1002|1001.5|1001.5|1001|1002.5|1001.5|1001.5|1001|20536
1635850200000|2021-11-02 10:50:00|1002|1001.5|1002|1001.5|1002.5|1002|1001.5|1001|11104
1635850500000|2021-11-02 10:55:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|47594
1635850800000|2021-11-02 11:00:00|1002.5|1002|1002|1001.5|1002.5|1002.5|1001.5|1001|48880
1635851100000|2021-11-02 11:05:00|1001.5|1001|1001.5|1000.5|1002|1001|1001|1000.5|47851
1635851400000|2021-11-02 11:10:00|1002|1001|1002|1001.5|1002|1001.5|1002|1001|4910
1635851700000|2021-11-02 11:15:00|1001.5|1001|1002.5|1002|1002.5|1002|1001.5|1001|27038
1635852000000|2021-11-02 11:20:00|1003|1001.5|1001.5|1000.5|1003|1001.5|1001|1000.5|47904
1635852300000|2021-11-02 11:25:00|1001|1000|1000.5|1000|1001|1000.5|1000|999.8|170171
1635852600000|2021-11-02 11:30:00|1001|1000.5|1002|1001.5|1002|1001.5|1000.5|1000|30600
1635852900000|2021-11-02 11:35:00|1002.5|1002|1002|1001.5|1002.5|1002|1001.5|1001|27891
1635853200000|2021-11-02 11:40:00|1002.5|1002|1001.5|1001|1002.5|1002|1001.5|1001|46402
1635853500000|2021-11-02 11:45:00|1002|1001.5|1001.5|1001|1002|1001.5|1001|1000.5|32005
1635853800000|2021-11-02 11:50:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|15652
1635854100000|2021-11-02 11:55:00|1002.5|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|24870
1635854400000|2021-11-02 12:00:00|1002|1002|1002.5|1002|1003|1002.5|1002|1001.5|28955
1635854700000|2021-11-02 12:05:00|1003|1002.5|1003.5|1003|1003.5|1003|1002.5|1002|39209
1635855000000|2021-11-02 12:10:00|1004|1003.5|1003.5|1003|1004.5|1004|1003.5|1003|31524
1635855300000|2021-11-02 12:15:00|1004|1002.5|1003|1002.5|1004|1003|1003|1002.5|11534
1635855600000|2021-11-02 12:20:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|8515
1635855900000|2021-11-02 12:25:00|1003|1002.5|1003|1002.5|1003|1002.5|1002.5|1002|32990
1635856200000|2021-11-02 12:30:00|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|18517
1635856500000|2021-11-02 12:35:00|1003.5|1003|1004|1003.5|1004.5|1003.5|1003.5|1002.5|39222
1635856800000|2021-11-02 12:40:00|1003.5|1003|1003.5|1003|1004|1003.5|1003|1002.5|69745
1635857100000|2021-11-02 12:45:00|1003|1002.5|1002|1001|1003|1002.5|1001|1000.5|43941
1635857400000|2021-11-02 12:50:00|1001.5|1001.5|1003.5|1002.5|1003.5|1002.5|1001.5|1001.5|45330
1635857700000|2021-11-02 12:55:00|1003|1003|1002.5|1002|1003.5|1003|1002.5|1002|46137
1635858000000|2021-11-02 13:00:00|1003|1002.5|1002.5|1001.5|1003|1002.5|1002|1001.5|80289
1635858300000|2021-11-02 13:05:00|1002|1002|1002.5|1002|1002.5|1002|1002|1001.5|19721
1635858600000|2021-11-02 13:10:00|1003|1002.5|1002|1001.5|1003|1002.5|1002|1001.5|30305
1635858900000|2021-11-02 13:15:00|1002.5|1002|1002|1001.5|1002.5|1002|1001.5|1001|45059
1635859200000|2021-11-02 13:20:00|1001.5|1001|1002|1001|1002|1001.5|1001.5|1001|31168
1635859500000|2021-11-02 13:25:00|1001.5|1001.5|1002|1001.5|1002|1001.5|1001.5|1001|21221
1635859800000|2021-11-02 13:30:00|1001.5|1001|1000|999.6|1001.5|1001|997.2|996.8|244710
1635860100000|2021-11-02 13:35:00|999.8|999.4|998|997.6|1001|1000.5|998|997.4|45453
1635860400000|2021-11-02 13:40:00|997.8|997.4|997.8|997.4|998.4|998|996.8|996.6|77214
1635860700000|2021-11-02 13:45:00|997.6|997.2|999.6|999.2|999.6|999.2|997.4|997.2|92877
1635861000000|2021-11-02 13:50:00|999.4|999|1000.5|1000|1001|1000.5|999.2|999|48324
1635861300000|2021-11-02 13:55:00|1001|999.8|998.8|998.4|1001|1000|998.4|998.2|85555
1635861600000|2021-11-02 14:00:00|999|998.6|999.8|999.6|1000|999.6|998.2|998|51324
1635861900000|2021-11-02 14:05:00|1000|999.8|1002|1001.5|1002|1001.5|1000|999.8|19927
1635862200000|2021-11-02 14:10:00|1001.5|1001|1000|999.6|1001.5|1001|999.6|999.2|50630
1635862500000|2021-11-02 14:15:00|1000.5|999.8|1000.5|999.8|1000.5|1000|999|998.8|41192
1635862800000|2021-11-02 14:20:00|1000|1000|998.4|998.2|1000.5|1000|998.2|998|110568
1635863100000|2021-11-02 14:25:00|998.2|998|996.8|996.4|998.4|998|996.6|996.2|61896
1635863400000|2021-11-02 14:30:00|996.6|996.2|997|996.6|997|996.6|995.8|995.4|80230
1635863700000|2021-11-02 14:35:00|996.8|996.4|998|997.6|998.6|998.2|996.2|996|128241
1635864000000|2021-11-02 14:40:00|997.8|997.4|997.8|997.4|999|998.6|997.6|997.2|52596
1635864300000|2021-11-02 14:45:00|997.6|997.6|997.6|997.2|998.4|998|997.4|997.2|37371
1635864600000|2021-11-02 14:50:00|997.4|997|1000.5|1000|1000.5|1000|997|996.8|59775
1635864900000|2021-11-02 14:55:00|1001|1000.5|1002.5|1002|1003|1002.5|1001|1000.5|115082
1635865200000|2021-11-02 15:00:00|1003|1002.5|1004|1003.5|1004|1003.5|1002.5|1002|118742
1635865500000|2021-11-02 15:05:00|1004.5|1004|1004|1003.5|1004.5|1004|1004|1003|72531
1635865800000|2021-11-02 15:10:00|1003.5|1003|1003|1002.5|1003.5|1003|1003|1002.5|33323
1635866100000|2021-11-02 15:15:00|1003.5|1003|1002.5|1002|1004|1003.5|1002.5|1002|100512
1635866400000|2021-11-02 15:20:00|1002|1001.5|1004.5|1003.5|1004.5|1004|1001.5|1001|79889
1635866700000|2021-11-02 15:25:00|1004|1003|1005|1004.5|1005.5|1005|1003.5|1003|127081
1635867000000|2021-11-02 15:30:00|||||||||51046
1635867300000|2021-11-02 15:35:00|1004.5|1004|1004.5|1004|1004.5|1004|1004|1003.5|74416
1635867600000|2021-11-02 15:40:00|1005|1004.5|1004.5|1004|1005|1004.5|1004.5|1004|27256
1635867900000|2021-11-02 15:45:00|1005|1004.5|1004.5|1004|1005|1004.5|1004|1003.5|57880
1635868200000|2021-11-02 15:50:00|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|51186
1635868500000|2021-11-02 15:55:00|1004|1003.5|1004.5|1003.5|1004.5|1004|1003.5|1003|106337
1635868800000|2021-11-02 16:00:00|1004|1004|1006.5|1006|1007|1006.5|1004|1004|213741
1635869100000|2021-11-02 16:05:00|1007|1006.5|1007.5|1007|1007.5|1007|1006.5|1006.5|259867
1635869400000|2021-11-02 16:10:00|1008|1006.5|1007.5|1007|1008|1007.5|1007|1006.5|78626
1635869700000|2021-11-02 16:15:00|1008|1007.5|1008.5|1008|1009|1008|1007.5|1007|159691
1635926400000|2021-11-03 08:00:00|1006|1004.5|1013.5|1012|1016|1014.5|1004|1002|443924
1635926700000|2021-11-03 08:05:00|1013|1012.5|1013.5|1012|1014|1013|1012.5|1011.5|56529
1635927000000|2021-11-03 08:10:00|1013|1011.5|1013|1012|1013.5|1012.5|1011|1010|31226
1635927300000|2021-11-03 08:15:00|1012.5|1012.5|1016|1015|1016.5|1015.5|1011.5|1010|163389
1635927600000|2021-11-03 08:20:00|1015.5|1014.5|1016.5|1015.5|1017.5|1017|1015|1014.5|86798
1635927900000|2021-11-03 08:25:00|1016|1016|1016.5|1016|1017.5|1017|1015.5|1015|113712
1635928200000|2021-11-03 08:30:00|1016|1015.5|1014.5|1014|1016.5|1016|1014|1013.5|80079
1635928500000|2021-11-03 08:35:00|1015|1014.5|1015|1014.5|1015.5|1015|1014.5|1014|98485
1635928800000|2021-11-03 08:40:00|1015.5|1015|1013.5|1013|1015.5|1015|1013|1012.5|115670
1635929100000|2021-11-03 08:45:00|1013|1012.5|1013|1012|1014|1013.5|1012.5|1012|66841
1635929400000|2021-11-03 08:50:00|1012.5|1012.5|1012|1011|1014.5|1014|1012|1011|190360
1635929700000|2021-11-03 08:55:00|1012.5|1011.5|1012|1011.5|1013|1012.5|1012|1011|45859
1635930000000|2021-11-03 09:00:00|1011.5|1011|1007|1006.5|1012|1011.5|1007|1006.5|333421
1635930300000|2021-11-03 09:05:00|1006.5|1006|1008|1007|1008|1007|1006.5|1006|46339
1635930600000|2021-11-03 09:10:00|1008.5|1007.5|1005|1004|1008.5|1008|1004.5|1004|83022
1635930900000|2021-11-03 09:15:00|1004.5|1004.5|1006.5|1005.5|1006.5|1005.5|1004.5|1004.5|27939
1635931200000|2021-11-03 09:20:00|1007|1006|1005|1004.5|1007|1006.5|1005|1004.5|40937
1635931500000|2021-11-03 09:25:00|1005.5|1005|1005.5|1005|1006|1005.5|1005.5|1005|18267
1635931800000|2021-11-03 09:30:00|1006|1005.5|1004|1003|1006|1005.5|1003.5|1003|195951
1635932100000|2021-11-03 09:35:00|1005.5|1003.5|1004.5|1003.5|1006|1005|1003.5|1003|180086
1635932400000|2021-11-03 09:40:00|1004|1004|1003|1002.5|1004.5|1004|1003|1002.5|34022
1635932700000|2021-11-03 09:45:00|1002.5|1002|1000.5|999.8|1003|1002.5|999.2|999|369256
1635933000000|2021-11-03 09:50:00|1000|999.6|1000.5|1000|1000.5|1000|999.4|999.2|78058
1635933300000|2021-11-03 09:55:00|1000|999.8|1000.5|999.8|1000.5|1000|998.6|998.4|63490
1635933600000|2021-11-03 10:00:00|1000|999.6|997.2|996.8|1000.5|999.8|997|996.8|205382
1635933900000|2021-11-03 10:05:00|997|996.6|997.2|996.8|997.4|997|995.8|995.4|65879
1635934200000|2021-11-03 10:10:00|997.4|997|1000.5|1000|1001|1000.5|997.4|996.8|66161
1635934500000|2021-11-03 10:15:00|1001|1000.5|999.6|999.2|1002|1001.5|999.6|999.2|142457
1635934800000|2021-11-03 10:20:00|999.4|999|1001|1000|1001|1000.5|999.4|999|42328
1635935100000|2021-11-03 10:25:00|1000.5|1000.5|1001|1000.5|1001.5|1000.5|1000.5|1000|8527
1635935400000|2021-11-03 10:30:00|1000.5|1000|1000.5|1000|1001|1000.5|999.8|999.6|25654
1635935700000|2021-11-03 10:35:00|1001|1000.5|1002|1001.5|1002|1001.5|1001|1000.5|33044
1635936000000|2021-11-03 10:40:00|1002.5|1002|1002.5|1002|1003|1002.5|1002|1001.5|18246
1635936300000|2021-11-03 10:45:00|1002|1001.5|1003|1002|1003|1002.5|1001|1000.5|64309
1635936600000|2021-11-03 10:50:00|1002.5|1002.5|1004|1003.5|1004|1003.5|1002.5|1002|8839
1635936900000|2021-11-03 10:55:00|1003.5|1003|1004.5|1004|1005|1004.5|1003.5|1003|43099
1635937200000|2021-11-03 11:00:00|1004|1003.5|1005|1004.5|1005|1004.5|1003|1002.5|49872
1635937500000|2021-11-03 11:05:00|1004.5|1004|1004.5|1004|1005|1004.5|1004|1003.5|100235
1635937800000|2021-11-03 11:10:00|1005|1004.5|1004.5|1004|1005|1004.5|1004|1003.5|12780
1635938100000|2021-11-03 11:15:00|1004|1003.5|1004|1003.5|1004.5|1004|1003.5|1003|26484
1635938400000|2021-11-03 11:20:00|1003.5|1003|1004.5|1004|1004.5|1004|1003.5|1003|45419
1635938700000|2021-11-03 11:25:00|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|7766
1635939000000|2021-11-03 11:30:00|1004.5|1004|1004.5|1004|1004.5|1004|1004|1003.5|20175
1635939300000|2021-11-03 11:35:00|1004|1003.5|1006.5|1006|1006.5|1006|1004|1003.5|113765
1635939600000|2021-11-03 11:40:00|1007|1006.5|1006|1005.5|1007|1006.5|1006|1005.5|23024
1635939900000|2021-11-03 11:45:00|1006.5|1005|1005|1004.5|1006.5|1005.5|1005|1004.5|57020
1635940200000|2021-11-03 11:50:00|1005.5|1005|1005.5|1005|1006|1005.5|1005.5|1005|26329
1635940500000|2021-11-03 11:55:00|1005|1004.5|1005.5|1005|1005.5|1005|1004.5|1004|81047
1635940800000|2021-11-03 12:00:00|1005|1004.5|1004.5|1004|1005.5|1005|1004.5|1004|25747
1635941100000|2021-11-03 12:05:00|1004|1003.5|1003|1002.5|1004.5|1004|1003|1002.5|30548
1635941400000|2021-11-03 12:10:00|1003.5|1003|1004.5|1004|1005|1004|1003.5|1003|33409
1635941700000|2021-11-03 12:15:00|1005|1004.5|1004|1003.5|1005|1004.5|1004|1003.5|12046
1635942000000|2021-11-03 12:20:00|1003.5|1003|1003.5|1003|1004|1003.5|1003.5|1003|14110
1635942300000|2021-11-03 12:25:00|1004|1002.5|1003|1002.5|1004|1003|1003|1002.5|31108
1635942600000|2021-11-03 12:30:00|1002.5|1002|1003|1002.5|1003.5|1003|1002.5|1002|19081
1635942900000|2021-11-03 12:35:00|1003.5|1003|1003.5|1003|1003.5|1003|1003|1002.5|39959
1635943200000|2021-11-03 12:40:00|1003|1002.5|1003|1002|1003|1002.5|1002.5|1002|42104
1635943500000|2021-11-03 12:45:00|1002.5|1002.5|1003.5|1003|1004.5|1004|1002.5|1002|39200
1635943800000|2021-11-03 12:50:00|1003|1002.5|1002|1001.5|1003|1003|1002|1001.5|22908
1635944100000|2021-11-03 12:55:00|1002.5|1002|1002.5|1002|1002.5|1002|1002|1001.5|18205
1635944400000|2021-11-03 13:00:00|1002|1001.5|1001.5|1001|1002.5|1001.5|1001.5|1001|12865
1635944700000|2021-11-03 13:05:00|1001|1000.5|1001.5|1000.5|1001.5|1001|1001|1000.5|13275
1635945000000|2021-11-03 13:10:00|1001|1001|1001.5|1001|1001.5|1001|1001|1000.5|3482
1635945300000|2021-11-03 13:15:00|1002|1001.5|1001|1000.5|1002.5|1001.5|1001|1000.5|72011
1635945600000|2021-11-03 13:20:00|1001.5|1000|1001|1000.5|1001.5|1000.5|1000.5|1000|32088
1635945900000|2021-11-03 13:25:00|1001.5|1001|1001.5|1001|1002|1001.5|1001.5|1001|11892
1635946200000|2021-11-03 13:30:00|1002|1001.5|1001.5|1001|1003.5|1003|1001.5|1000.5|85860
1635946500000|2021-11-03 13:35:00|1002|1001.5|1001|1000.5|1002|1001.5|1000.5|1000|20951
1635946800000|2021-11-03 13:40:00|1001.5|1001|1005|1004|1005|1004|1001|1000.5|152145
1635947100000|2021-11-03 13:45:00|1004.5|1003.5|1004.5|1003.5|1004.5|1004|1003.5|1002.5|192437
1635947400000|2021-11-03 13:50:00|1004|1003|1004|1003|1004.5|1003.5|1003|1002.5|33687
1635947700000|2021-11-03 13:55:00|1003.5|1002.5|1003|1002.5|1004.5|1004|1002.5|1002|93642
1635948000000|2021-11-03 14:00:00|1003.5|1003|1003|1002|1004|1003.5|1002.5|1002|56780
1635948300000|2021-11-03 14:05:00|1002.5|1001.5|1002|1001.5|1003.5|1003|1002|1001.5|171168
1635948600000|2021-11-03 14:10:00|1002.5|1002|1001|1000|1002.5|1002|1000|999.8|167229
1635948900000|2021-11-03 14:15:00|1000.5|999.8|1000.5|999.8|1001|1000.5|998.8|998.4|181885
1635949200000|2021-11-03 14:20:00|1000|999.6|998.8|998.4|1000|999.6|997.6|997.4|195046
1635949500000|2021-11-03 14:25:00|998.6|998.2|997.8|997.4|998.6|998.2|996.8|996.4|132915
1635949800000|2021-11-03 14:30:00|997.6|997.2|996.2|995.8|997.6|997.2|996|995.6|109000
1635950100000|2021-11-03 14:35:00|996|995.6|997.4|997|997.4|997|995|994.8|109008
1635950400000|2021-11-03 14:40:00|997.2|996.8|1001|1000|1001|1000|997.2|996.8|103315
1635950700000|2021-11-03 14:45:00|1000.5|1000.5|1000.5|1000|1001|1000.5|1000|999.6|59038
1635951000000|2021-11-03 14:50:00|1001|1000.5|1003|1002.5|1003|1002.5|1001|1000.5|74035
1635951300000|2021-11-03 14:55:00|1003.5|1003|1003.5|1003|1004.5|1004|1003.5|1002.5|47343
1635951600000|2021-11-03 15:00:00|1003|1002.5|1004|1003|1004|1003|1002.5|1002|26608
1635951900000|2021-11-03 15:05:00|1003.5|1003.5|1004.5|1004|1004.5|1004|1003.5|1003|98757
1635952200000|2021-11-03 15:10:00|1004|1003.5|1004.5|1004|1004.5|1004|1004|1003.5|39658
1635952500000|2021-11-03 15:15:00|1005|1004.5|1002.5|1002|1006|1005.5|1001.5|1001|561462
1635952800000|2021-11-03 15:20:00|1003|1002.5|1002|1001.5|1005|1004|1002|1001.5|157532
1635953100000|2021-11-03 15:25:00|1001.5|1001|991.6|991|1002|1001|990|989.6|719004
1635953400000|2021-11-03 15:30:00|991.8|991.2|988.6|987.8|994.6|994|986.8|986.4|465592
1635953700000|2021-11-03 15:35:00|988.4|988|990.6|990|990.6|990.2|988|987.8|239104
1635954000000|2021-11-03 15:40:00|990.4|990.2|990.4|990|991.2|991|989|988.6|161914
1635954300000|2021-11-03 15:45:00|990.2|989.8|984.8|984.4|990.4|989.8|984.8|984.2|336106
1635954600000|2021-11-03 15:50:00|984.6|984.2|989.2|988.6|989.8|989.2|983|982.6|203482
1635954900000|2021-11-03 15:55:00|989|988.4|985.8|985.2|989.2|988.6|985.4|985.2|164515
1635955200000|2021-11-03 16:00:00|985.6|985|987.8|987.6|988.6|988.4|985.2|985|133489
1635955500000|2021-11-03 16:05:00|988|987.4|984.8|984.4|988|987.4|984.4|984|217240
1635955800000|2021-11-03 16:10:00|985|984.6|986.8|986.6|987.4|987|984.8|984.6|202679
1635956100000|2021-11-03 16:15:00|986.6|986.4|985|984.4|987.2|987|984.8|984.2|293653
1636012800000|2021-11-04 08:00:00|1030|978.8|1000.5|998|1030|1000.5|981|978.8|596065
1636013100000|2021-11-04 08:05:00|999.8|997.6|988.4|987.6|1002|1001|988.4|987.6|428132
1636013400000|2021-11-04 08:10:00|988.2|987|977.6|977|988.4|987.4|971.6|971.4|336053
1636013700000|2021-11-04 08:15:00|977.8|977.2|981.8|981|982.6|982|977|975.8|277118
1636014000000|2021-11-04 08:20:00|982|981.8|986.6|985.6|988.2|987.8|982|981.4|243340
1636014300000|2021-11-04 08:25:00|986.4|985.4|986.4|985.6|989.8|988.8|985.6|984.6|107613
1636014600000|2021-11-04 08:30:00|986.2|985.4|991.8|990.8|991.8|990.8|985.4|985|138626
1636014900000|2021-11-04 08:35:00|991.6|991|988|987.4|991.8|991|988|987.2|94669
1636015200000|2021-11-04 08:40:00|988.4|987.6|989|988|989|988.2|985.8|985.2|69020
1636015500000|2021-11-04 08:45:00|988.8|988.2|988.8|988.2|988.8|988.2|985.6|985|108812
1636015800000|2021-11-04 08:50:00|988.6|988|990.8|990|990.8|990|986|985.2|61429
1636016100000|2021-11-04 08:55:00|990.4|989.8|989.2|988.4|990.4|989.8|987.6|986.8|75897
1636016400000|2021-11-04 09:00:00|989.4|988.6|991|990.4|991.6|991|988.8|988|43577
1636016700000|2021-11-04 09:05:00|990.8|990.2|994|993.6|994.2|993.8|990.4|989.8|54496
1636017000000|2021-11-04 09:10:00|994.2|993.8|994.8|994.2|996|995.6|992.4|991.6|86468
1636017300000|2021-11-04 09:15:00|994.6|994|996|995.4|996.4|996|994.4|993.6|59935
1636017600000|2021-11-04 09:20:00|995.8|995.2|991.8|991.2|995.8|995.2|990.6|989.8|124254
1636017900000|2021-11-04 09:25:00|991.6|991.4|988|987.4|991.6|991.4|987|986.4|73597
1636018200000|2021-11-04 09:30:00|988.2|987.6|990.6|990|991.6|991.2|988.2|987.4|60314
1636018500000|2021-11-04 09:35:00|990.4|989.8|993.6|993|994.2|993.6|989.4|989|82976
1636018800000|2021-11-04 09:40:00|993.4|992.8|998|997.4|998.2|997.6|992.8|992.2|140841
1636019100000|2021-11-04 09:45:00|998.2|997.6|996.8|996.4|998.2|997.8|995.4|994.8|77657
1636019400000|2021-11-04 09:50:00|997|996.6|992.2|991.6|997.6|997.2|991.8|991.6|72979
1636019700000|2021-11-04 09:55:00|992.4|991.8|989.4|988.8|992.4|992|988.2|987.6|100684
1636020000000|2021-11-04 10:00:00|989.2|988.6|989|988.6|989.6|989.4|987.8|987.2|40316
1636020300000|2021-11-04 10:05:00|989.2|988.4|989.8|989.4|990.4|990.2|988.6|988.2|48175
1636020600000|2021-11-04 10:10:00|989.6|989.2|989.8|989.4|989.8|989.4|988|987.4|42622
1636020900000|2021-11-04 10:15:00|990|989.6|988.8|988.6|990.2|990|988.2|987.8|69988
1636021200000|2021-11-04 10:20:00|989|988.8|989|988.8|990.4|990.2|989|988.6|52138
1636021500000|2021-11-04 10:25:00|989.2|988.6|990|989.6|991|990.4|988.4|988|79622
1636021800000|2021-11-04 10:30:00|990.2|989.4|992.2|991.8|993.2|992.8|989.8|989.4|40087
1636022100000|2021-11-04 10:35:00|992.4|992|992.4|992|992.8|992.4|991.4|991|44154
1636022400000|2021-11-04 10:40:00|992.2|991.8|994.8|994.4|994.8|994.4|992|991.8|29324
1636022700000|2021-11-04 10:45:00|995|994.6|997.2|996.8|997.2|996.8|994.2|993.8|87117
1636023000000|2021-11-04 10:50:00|997|996.6|996.8|996.4|998.2|997.6|996|995.8|69039
1636023300000|2021-11-04 10:55:00|997|996.2|994.2|994|997|996.2|994|993.8|92999
1636023600000|2021-11-04 11:00:00|994.4|994.2|994.2|993.8|994.6|994.4|993|992.4|49976
1636023900000|2021-11-04 11:05:00|994|993.6|994.6|994|995.6|995.2|993.2|992.8|34422
1636024200000|2021-11-04 11:10:00|994.4|993.8|995.6|995.2|996|995.6|993.6|993.2|28062
1636024500000|2021-11-04 11:15:00|995.4|995.4|997.2|996.8|997.4|997|995.4|995.2|32026
1636024800000|2021-11-04 11:20:00|997|996.6|997.6|997|998|997.6|996.8|996.4|29676
1636025100000|2021-11-04 11:25:00|997.4|996.8|996.8|996.4|997.6|996.8|995.8|995.6|28389
1636025400000|2021-11-04 11:30:00|997|996.2|997.8|997.4|997.8|997.4|995.6|995.2|39338
1636025700000|2021-11-04 11:35:00|997.6|997.2|997|996.6|997.8|997.2|996|995.4|20990
1636026000000|2021-11-04 11:40:00|997.4|996.8|997|996.6|998.2|998|996.2|995.8|34334
1636026300000|2021-11-04 11:45:00|996.8|996.4|996.4|996|997.8|997.4|995.6|995.2|60881
1636026600000|2021-11-04 11:50:00|996.2|995.8|995.8|995.2|997.2|996.8|995|994.4|45549
1636026900000|2021-11-04 11:55:00|995.6|995.4|995.6|995.2|996.2|995.8|995.2|994.8|11925
1636027200000|2021-11-04 12:00:00|995.8|995|993.2|992.8|996|995|993.2|992.6|61694
1636027500000|2021-11-04 12:05:00|993|992.6|991.8|991.4|993|992.6|990.4|990.2|63865
1636027800000|2021-11-04 12:10:00|991.6|991.2|993.2|992.8|993.8|993.4|991.6|991.2|39401
1636028100000|2021-11-04 12:15:00|993.4|993|992|991.4|993.6|993.2|991.8|991.2|70244
1636028400000|2021-11-04 12:20:00|991.8|991.2|989.4|989|991.8|991.2|989.4|989|133699
1636028700000|2021-11-04 12:25:00|989.6|989.2|990.2|989.8|990.4|990.2|989.4|989|171099
1636029000000|2021-11-04 12:30:00|990|989.6|990.4|990|991|990.6|990|989.6|43232
1636029300000|2021-11-04 12:35:00|990.2|989.8|987.4|987|990.2|989.8|986.6|986.2|408995
1636029600000|2021-11-04 12:40:00|987.2|986.8|983.8|983.4|987.2|986.8|983.4|983|94573
1636029900000|2021-11-04 12:45:00|983.6|983.2|980|979.8|983.8|983.6|980|979.6|153971
1636030200000|2021-11-04 12:50:00|979.8|979.6|977|976.4|980.4|979.8|976.8|976.2|156148
1636030500000|2021-11-04 12:55:00|976.8|976.2|974.6|974|976.8|976.2|973.6|973|392448
1636030800000|2021-11-04 13:00:00|974.4|973.8|974.4|973.8|976|975.4|972.6|972.2|193314
1636031100000|2021-11-04 13:05:00|974.2|973.6|972.6|972|974.2|973.6|970.6|970.2|238392
1636031400000|2021-11-04 13:10:00|972.4|971.8|973.6|973.4|973.8|973.6|971.4|971.2|56244
1636031700000|2021-11-04 13:15:00|973.8|973.2|977.2|976.6|977.2|977|973.4|973|106146
1636032000000|2021-11-04 13:20:00|977.4|976.8|977.2|976.6|978.6|978.2|976.6|975.8|54848
1636032300000|2021-11-04 13:25:00|977.4|976.8|971.8|971.4|977.4|977.2|971.6|971|101040
1636032600000|2021-11-04 13:30:00|971.6|971.2|955.6|955|971.8|971.4|954|953.4|887353
1636032900000|2021-11-04 13:35:00|955.4|954.6|951|950.2|958.6|957.8|949|948|548819
1636033200000|2021-11-04 13:40:00|950.8|949.8|944.6|943.8|951|950|943|942.2|376723
1636033500000|2021-11-04 13:45:00|944.4|944|938.8|938|944.6|944|937|935.6|594027
1636033800000|2021-11-04 13:50:00|938.6|937.8|948|947.4|948|947.4|938|937.2|660226
1636034100000|2021-11-04 13:55:00|947.8|947.2|946.8|946.2|949.4|948.6|945.6|945.4|417014
1636034400000|2021-11-04 14:00:00|947|946|940.4|940|947|946.4|938.6|938|418808
1636034700000|2021-11-04 14:05:00|940.2|939.4|943.2|942.4|944.4|944|938.6|938.2|275247
1636035000000|2021-11-04 14:10:00|943|942.6|944|943.4|944.6|944.4|941.2|940.8|256467
1636035300000|2021-11-04 14:15:00|943.8|943.2|941.6|940.8|943.8|943.2|940|939.6|222986
1636035600000|2021-11-04 14:20:00|941.4|940.6|941.2|940.4|941.6|940.6|938.6|938.2|227928
1636035900000|2021-11-04 14:25:00|941|940.2|941|940|943.4|943|940.8|940|154248
1636036200000|2021-11-04 14:30:00|941.2|940.2|937.4|936.6|942.8|942.2|937.2|936.6|253933
1636036500000|2021-11-04 14:35:00|937.2|936.8|937.6|937|938|937.8|936.2|935.6|425069
1636036800000|2021-11-04 14:40:00|938|936.8|937.8|937.2|938|937.4|936.4|936.2|214865
1636037100000|2021-11-04 14:45:00|938|937.4|937.6|937.4|940|939.6|936|935.6|300987
1636037400000|2021-11-04 14:50:00|937.8|937.2|933.2|932.6|938|937.6|933|932.6|517997
1636037700000|2021-11-04 14:55:00|933|932.8|937.4|937|937.4|937|932.4|932.2|295973
1636038000000|2021-11-04 15:00:00|937.2|936.8|939.4|939|941.2|940.8|937.2|936.8|297771
1636038300000|2021-11-04 15:05:00|939.6|939.2|938.6|938|940.2|939.8|935.6|935.2|299773
1636038600000|2021-11-04 15:10:00|938.4|937.8|941|940.6|943|942.6|938.2|937.8|239362
1636038900000|2021-11-04 15:15:00|940.8|940.4|945.2|944.4|945.2|944.8|940.2|940|445800
1636039200000|2021-11-04 15:20:00|945|944.6|941.2|940.8|947.6|947.2|941|940.4|572388
1636039500000|2021-11-04 15:25:00|941|940.6|941.8|941.6|943|942.8|938.4|938|602964
1636039800000|2021-11-04 15:30:00|941.6|941.4|940|939.6|942|941.8|938.8|938.4|227279
1636040100000|2021-11-04 15:35:00|940.2|939.8|943.2|942.6|944|943.8|939.6|939.2|286721
1636040400000|2021-11-04 15:40:00|943.4|942.4|941.2|940.8|943.4|942.8|940.6|940.2|136997
1636040700000|2021-11-04 15:45:00|941|940.6|939.2|938.8|943.4|943.2|939|938.6|244165
1636041000000|2021-11-04 15:50:00|939|939|939.6|939|940.4|940.2|938.6|938|213085
1636041300000|2021-11-04 15:55:00|939.4|939.2|942|941.6|942.6|942.2|939.2|939|227522
1636041600000|2021-11-04 16:00:00|941.8|941.8|941|940.6|942.4|942|940.6|940.2|225584
1636041900000|2021-11-04 16:05:00|941.2|940.8|941.6|941.2|941.6|941.2|939.8|939.6|214139
1636042200000|2021-11-04 16:10:00|941.8|941.4|940.2|940|942|941.8|940|939.6|211736
1636042500000|2021-11-04 16:15:00|940.4|939.8|940.8|940.4|941.4|941.2|939.8|939.6|289331
1636099200000|2021-11-05 08:00:00|927.4|924|925.2|923.6|930.2|930|922.6|920.8|314689
1636099500000|2021-11-05 08:05:00|925|923.8|924|923.2|927.4|926.2|918.6|918.2|405299
1636099800000|2021-11-05 08:10:00|923.8|923|922.2|921.6|924|923|919.4|919|313114
1636100100000|2021-11-05 08:15:00|922|921.4|921|920.2|923.2|923|920.4|920|366450
1636100400000|2021-11-05 08:20:00|921.2|920.4|920|919|921.2|920.6|917.4|917|309188
1636100700000|2021-11-05 08:25:00|919.8|919.2|919.8|919.2|920.2|919.6|916.8|916.4|229456
1636101000000|2021-11-05 08:30:00|919.6|919|924.4|923.8|924.4|924|919.4|918.8|208147
1636101300000|2021-11-05 08:35:00|924.6|924|923.2|922.6|924.6|924.2|919.4|919|251732
1636101600000|2021-11-05 08:40:00|923|922.4|927.2|926.4|927.8|927.2|922|921.6|145945
1636101900000|2021-11-05 08:45:00|927|926.2|928|927.4|928.8|928.4|926.2|925.6|151065
1636102200000|2021-11-05 08:50:00|928.2|927.6|935.8|935|936|935.2|928.2|927.6|307617
1636102500000|2021-11-05 08:55:00|936|935.2|934.6|934|936|935.4|933.6|933|170045
1636102800000|2021-11-05 09:00:00|934.4|934.2|936.6|935.8|938.2|937.4|934|933.4|114608
1636103100000|2021-11-05 09:05:00|936.8|936|937.4|936.8|937.6|937.4|935|934.6|163343
1636103400000|2021-11-05 09:10:00|937.2|936.6|937.4|937|938.6|938|936.2|935.4|186462
1636103700000|2021-11-05 09:15:00|937.6|937.2|936.6|936.2|937.8|937.2|935.8|935.2|55230
1636104000000|2021-11-05 09:20:00|936.4|936.4|935|934.8|936.4|936.4|933.6|933|101109
1636104300000|2021-11-05 09:25:00|934.8|934.6|934.8|934.2|936.6|936|934.4|934|83661
1636104600000|2021-11-05 09:30:00|934.6|934|935|934.4|936.2|935.6|933.6|933.2|87593
1636104900000|2021-11-05 09:35:00|934.8|934.2|932.6|932.2|934.8|934.2|932.2|932|119089
1636105200000|2021-11-05 09:40:00|932.4|932|933|932.4|934.8|934.6|931.8|931.6|120164
1636105500000|2021-11-05 09:45:00|933.2|932.6|933.4|933|933.8|933.2|931.8|931|63546
1636105800000|2021-11-05 09:50:00|933.2|933.2|932.2|931.6|934.6|934|931.2|931|75284
1636106100000|2021-11-05 09:55:00|932|931.8|931.6|931.4|932|931.8|930.4|930|40921
1636106400000|2021-11-05 10:00:00|931.4|931.2|929.4|929.2|931.8|931.4|929.4|929|106403
1636106700000|2021-11-05 10:05:00|929.2|929|929.6|929.2|930|929.6|929|928.6|45302
1636107000000|2021-11-05 10:10:00|929.4|929|929.2|928.8|929.8|929.6|928.6|928.4|79421
1636107300000|2021-11-05 10:15:00|929|928.6|929.4|929|930.2|929.8|928|927.6|50670
1636107600000|2021-11-05 10:20:00|929.2|928.8|931.6|931.2|932|931.6|929.2|928.8|55660
1636107900000|2021-11-05 10:25:00|931.4|931|929.2|928.8|931.4|931|929.2|928.8|40966
1636108200000|2021-11-05 10:30:00|929.4|929|930.8|930.6|930.8|930.6|929.2|928.8|36837
1636108500000|2021-11-05 10:35:00|931|930.8|929.2|929|931.6|931.2|929.2|929|32216
1636108800000|2021-11-05 10:40:00|929|928.8|931.4|931.2|931.6|931.2|928.8|928.4|40665
1636109100000|2021-11-05 10:45:00|931.2|931|931.8|931.6|932|931.6|931.2|930.8|39155
1636109400000|2021-11-05 10:50:00|931.6|931.4|937.4|936.8|937.6|937.2|931.6|931.2|340258
1636109700000|2021-11-05 10:55:00|937.2|936.6|937.2|936.6|937.4|936.8|932.8|932.6|178127
1636110000000|2021-11-05 11:00:00|937|936.4|936.6|936.4|938.8|938.4|936|935.6|79315
1636110300000|2021-11-05 11:05:00|936.8|936.6|935.4|934.8|938.8|938.4|935.2|934.8|98802
1636110600000|2021-11-05 11:10:00|935.2|935|937.2|937|937.4|937|934.8|934.6|45979
1636110900000|2021-11-05 11:15:00|937|936.8|940|939.4|940.4|940|936.6|936.4|106702
1636111200000|2021-11-05 11:20:00|939.8|939.6|941.4|941|942.6|942|939.6|939.2|114328
1636111500000|2021-11-05 11:25:00|941.6|941.2|942.2|941.6|943|942.6|941.2|940.8|95979
1636111800000|2021-11-05 11:30:00|942|941.4|941.8|941.2|943|942.6|941.8|941.2|42702
1636112100000|2021-11-05 11:35:00|942|941.4|943.4|943|944|943.6|941.8|941.4|115115
1636112400000|2021-11-05 11:40:00|943.6|943.2|943.8|943.6|944.6|944.2|943.2|943|71035
1636112700000|2021-11-05 11:45:00|943.6|943.4|939|938.6|943.6|943.4|938|937.8|212883
1636113000000|2021-11-05 11:50:00|938.8|938.4|939.6|939|939.8|939.4|938.2|937.8|92714
1636113300000|2021-11-05 11:55:00|939.4|939.2|941.4|941.2|941.6|941.4|938.4|938.2|53977
1636113600000|2021-11-05 12:00:00|941.2|941|940.2|939.8|941.2|941|940|939.8|35418
1636113900000|2021-11-05 12:05:00|940.4|940|940.4|940|942.2|941.6|939.8|939.4|38154
1636114200000|2021-11-05 12:10:00|940.6|940.2|939.6|939.4|941.4|940.8|939.6|939.4|55604
1636114500000|2021-11-05 12:15:00|939.4|939.2|940|939.6|940|939.6|938.2|937.8|44866
1636114800000|2021-11-05 12:20:00|940.2|939.8|942.2|941.8|942.2|942|940|939.6|16661
1636115100000|2021-11-05 12:25:00|942|942|944.4|943.8|944.4|943.8|942|941.6|97228
1636115400000|2021-11-05 12:30:00|944.2|943.6|945.4|945|946.6|946|944|943.6|84323
1636115700000|2021-11-05 12:35:00|945.6|945.2|945|944.4|947|946.8|945|944.4|77835
1636116000000|2021-11-05 12:40:00|945.2|944.6|945.6|945.2|946.4|946.2|945|944.4|50432
1636116300000|2021-11-05 12:45:00|945.4|945|946.4|946|946.6|946.4|945.4|944.8|44505
1636116600000|2021-11-05 12:50:00|946.2|946.2|946.6|946|948.2|947.8|946.2|946|99628
1636116900000|2021-11-05 12:55:00|946.4|945.8|949.4|949|949.4|949|945.8|945.4|75081
1636117200000|2021-11-05 13:00:00|949.6|949.2|947.2|946.8|949.6|949.2|947|946.6|74050
1636117500000|2021-11-05 13:05:00|947|947|944.8|944.2|947.2|947|944.6|944.2|71188
1636117800000|2021-11-05 13:10:00|945|944.4|946|945.6|947|946.6|945|944.4|35777
1636118100000|2021-11-05 13:15:00|945.8|945.4|947|946.6|947.8|947.6|945.8|945.4|53323
1636118400000|2021-11-05 13:20:00|947.2|946.8|945|944.8|947.4|947|945|944.8|52839
1636118700000|2021-11-05 13:25:00|944.8|944.6|944.4|943.8|944.8|944.6|942.8|942.4|50610
1636119000000|2021-11-05 13:30:00|944.2|944|943.4|943|946.8|946.2|942.8|942.4|223532
1636119300000|2021-11-05 13:35:00|943.6|943.2|941.6|941|946.4|945.8|941.2|940.8|77778
1636119600000|2021-11-05 13:40:00|941.4|940.8|944.4|944|944.6|944.2|941.2|940.8|94947
1636119900000|2021-11-05 13:45:00|944.2|943.8|943.6|943.2|944.2|943.8|942|941.6|86319
1636120200000|2021-11-05 13:50:00|943.8|943.4|941.8|941.4|944.4|944|941.6|941|102080
1636120500000|2021-11-05 13:55:00|941.6|941.2|938.8|938.4|941.6|941.2|938.8|938.4|76842
1636120800000|2021-11-05 14:00:00|938.6|938.2|939|938.6|939.8|939.4|937.6|937.2|79561
1636121100000|2021-11-05 14:05:00|938.8|938.8|940.4|939.8|941|940.4|937.4|937.2|71324
1636121400000|2021-11-05 14:10:00|940.2|940|938.4|938|940.8|940.4|938.4|938|70056
1636121700000|2021-11-05 14:15:00|938.6|937.8|938|937.6|939.2|938.6|937.2|936.8|51602
1636122000000|2021-11-05 14:20:00|938.2|937.8|938.4|938|938.6|938|937.2|937|46159
1636122300000|2021-11-05 14:25:00|938.2|937.8|937.8|937.4|938.6|938|936.6|936.2|62868
1636122600000|2021-11-05 14:30:00|937.6|937.2|937.6|937.2|938|937.4|936|935.8|62315
1636122900000|2021-11-05 14:35:00|937.4|937.4|936.4|936|938|937.8|936.4|935.8|65055
1636123200000|2021-11-05 14:40:00|936.2|935.8|940.4|939.8|940.4|940.2|935.8|935.6|92157
1636123500000|2021-11-05 14:45:00|940.2|940|942|941.8|942|941.8|940.2|940|43220
1636123800000|2021-11-05 14:50:00|941.8|941.6|939.8|939.6|942|941.6|939.4|939|67041
1636124100000|2021-11-05 14:55:00|940|939.4|943|942.6|943|942.6|939.6|939.2|234082
1636124400000|2021-11-05 15:00:00|942.8|942.4|945.2|944.6|945.2|944.6|942.8|942.4|65123
1636124700000|2021-11-05 15:05:00|945.4|944.8|945|944.4|946.8|946.4|944.8|944.2|114901
1636125000000|2021-11-05 15:10:00|944.8|944.6|944.6|944.2|946|945.6|944.4|943.8|67355
1636125300000|2021-11-05 15:15:00|944.4|944.4|946.2|945.8|946.2|945.8|944.4|944.2|81482
1636125600000|2021-11-05 15:20:00|946|945.6|946.2|945.8|946.8|946.4|944|943.8|136362
1636125900000|2021-11-05 15:25:00|946|945.6|945.8|945.4|946.2|945.8|944.4|944.2|117194
1636126200000|2021-11-05 15:30:00|945.6|945.2|945.6|945.2|945.8|945.4|943.6|943.2|89751
1636126500000|2021-11-05 15:35:00|945.8|945.4|944.2|943.8|946|945.6|943.4|943|98132
1636126800000|2021-11-05 15:40:00|944.4|944|942.2|941.6|944.8|944.2|941|940.6|181469
1636127100000|2021-11-05 15:45:00|942|941.8|941.6|941.2|942.6|942.2|941.2|941|61144
1636127400000|2021-11-05 15:50:00|941.4|941|941.8|941.2|942.2|941.6|940.4|940.2|97548
1636127700000|2021-11-05 15:55:00|941.6|941.4|942.4|942|943|942.6|941.6|941.2|75982
1636128000000|2021-11-05 16:00:00|942.8|942.4|943|942.4|943.2|942.8|941.4|940.8|11410
1636128300000|2021-11-05 16:05:00|942.8|942.2|942.8|942.4|943.2|942.6|942.2|941.8|6951
1636128600000|2021-11-05 16:10:00|942.6|942.2|943|942.4|944|943.4|942.4|942|9608
1636128900000|2021-11-05 16:15:00|942.8|942|943.4|943|943.8|943.4|942.4|941.8|14988
1636358400000|2021-11-08 08:00:00|946.2|940.2|934.8|934.2|946.2|941|934.4|933.6|110504
1636358700000|2021-11-08 08:05:00|935.4|934.4|934.2|933.8|939|938|934.2|933.6|185495
1636359000000|2021-11-08 08:10:00|934|933.6|929.8|928.8|935|934.2|929|928.4|188903
1636359300000|2021-11-08 08:15:00|930|929|934.4|933.8|934.6|934.2|929.4|928.8|66384
1636359600000|2021-11-08 08:20:00|934.2|933.6|935.6|935|936|935.2|931.8|931.2|122331
1636359900000|2021-11-08 08:25:00|935.8|935.2|936.6|936|937.6|937.2|935.6|935.2|113972
1636360200000|2021-11-08 08:30:00|936.4|936.4|937.4|936.8|937.6|936.8|935.4|935|61831
1636360500000|2021-11-08 08:35:00|937.6|937|936.4|935.8|937.6|937.4|935.4|935|37550
1636360800000|2021-11-08 08:40:00|936.2|935.6|937.8|937.2|939.4|938.8|936|935.4|131675
1636361100000|2021-11-08 08:45:00|937.6|937|938.8|938.4|939.2|938.6|936.6|936.4|79959
1636361400000|2021-11-08 08:50:00|939|938.6|942.2|941.6|942.6|942.2|939|938.6|115109
1636361700000|2021-11-08 08:55:00|942.4|941.8|942.2|941.8|943|942.6|940.6|940.2|141090
1636362000000|2021-11-08 09:00:00|942|941.6|945.8|945.4|945.8|945.4|941|940.4|153546
1636362300000|2021-11-08 09:05:00|946|945.6|945.6|945|948.4|948.2|945.4|945|85721
1636362600000|2021-11-08 09:10:00|945.8|945.2|945.8|945.2|946.6|946.2|945.2|944.8|62411
1636362900000|2021-11-08 09:15:00|945.6|945|947|946.4|947|946.6|945|944.6|46162
1636363200000|2021-11-08 09:20:00|947.2|946.6|947|946.4|948.8|948.4|946.6|946.4|104809
1636363500000|2021-11-08 09:25:00|946.8|946.2|948.2|947.8|949|948.6|946.4|946|70765
1636363800000|2021-11-08 09:30:00|948|947.6|947.6|947|949.2|948.8|947.4|947|37689
1636364100000|2021-11-08 09:35:00|947.4|946.8|946.6|946.2|948.8|948.2|946.6|946|46771
1636364400000|2021-11-08 09:40:00|946.4|946|947|946.6|947|946.6|945.8|945.6|59074
1636364700000|2021-11-08 09:45:00|946.8|946.4|947.6|947.2|947.8|947.4|946.2|945.8|25731
1636365000000|2021-11-08 09:50:00|947.8|947.4|948.4|948|948.6|948.2|946.8|946.6|30688
1636365300000|2021-11-08 09:55:00|948.2|947.8|947.6|947.2|949.2|948.8|947|946.6|49934
1636365600000|2021-11-08 10:00:00|947.8|947.4|948.4|948|948.8|948.4|947.8|947.2|36621
1636365900000|2021-11-08 10:05:00|948.2|948.2|945.4|945|948.2|948.2|945.2|945|26811
1636366200000|2021-11-08 10:10:00|945.2|945.2|945.2|944.8|945.6|945.4|945|944.8|16906
1636366500000|2021-11-08 10:15:00|945.4|945|947.4|946.8|948|947.8|945.4|945|148870
1636366800000|2021-11-08 10:20:00|947.2|946.6|946.6|946.2|948.2|947.8|946.4|946|51805
1636367100000|2021-11-08 10:25:00|946.4|946|948.6|948.2|948.8|948.6|946.4|946|71520
1636367400000|2021-11-08 10:30:00|948.8|948.4|950.8|950.4|951|950.8|948.4|948|117703
1636367700000|2021-11-08 10:35:00|951|950.6|950.6|950.2|951|950.8|950.4|950.2|26127
1636368000000|2021-11-08 10:40:00|950.4|950|949.6|949.2|950.8|950.6|949.4|949.2|45184
1636368300000|2021-11-08 10:45:00|949.8|949|950|949.6|950.6|950.2|948.6|948.4|69668
1636368600000|2021-11-08 10:50:00|950.2|949.8|951|950.6|951|950.6|949.8|949.6|30951
1636368900000|2021-11-08 10:55:00|950.8|950.4|951.6|951.4|952|951.6|950.4|950.2|95534
1636369200000|2021-11-08 11:00:00|951.8|951.6|951.6|951.2|952|951.8|950.2|949.8|43017
1636369500000|2021-11-08 11:05:00|951.4|951.4|950.2|949.8|951.6|951.4|950.2|949.8|19849
1636369800000|2021-11-08 11:10:00|950.4|950|949.6|949.2|950.8|950.6|949|948.8|49599
1636370100000|2021-11-08 11:15:00|949.8|949.4|951|950.6|951.2|951|949.8|949.4|48670
1636370400000|2021-11-08 11:20:00|950.8|950.8|950.4|950|951.4|951.2|950.2|950|39339
1636370700000|2021-11-08 11:25:00|950.2|949.8|950.4|950|951.2|951|949.6|949.4|33777
1636371000000|2021-11-08 11:30:00|950.2|949.8|951|950.6|951.2|950.8|949.8|949.6|28272
1636371300000|2021-11-08 11:35:00|950.8|950.4|950|949.6|950.8|950.6|949.4|949.2|56900
1636371600000|2021-11-08 11:40:00|949.8|949.8|949.2|948.8|950|949.8|949|948.6|13159
1636371900000|2021-11-08 11:45:00|949.4|949|948.4|948|949.4|949|948.2|948|26187
1636372200000|2021-11-08 11:50:00|948.6|948.2|948.6|948.4|949|948.8|948.4|948|22016
1636372500000|2021-11-08 11:55:00|948.8|948.2|946|945.6|949|948.6|946|945.6|75273
1636372800000|2021-11-08 12:00:00|945.8|945.4|945.6|945.4|946.2|945.8|944.6|944.4|65943
1636373100000|2021-11-08 12:05:00|945.4|945.2|946.6|946.2|946.6|946.2|945.4|945|15332
1636373400000|2021-11-08 12:10:00|946.8|946.4|947.4|947.2|947.6|947.4|946.4|946.2|30900
1636373700000|2021-11-08 12:15:00|947.6|947.4|950|949.6|950.6|950.2|947.6|947.4|138930
1636374000000|2021-11-08 12:20:00|949.8|949.4|950.6|950.2|950.6|950.2|949.6|949.4|25255
1636374300000|2021-11-08 12:25:00|950.2|950|948|947.6|950.4|950|948|947.6|64245
1636374600000|2021-11-08 12:30:00|947.8|947.4|946.6|946.2|948.2|947.8|946.4|946|28256
1636374900000|2021-11-08 12:35:00|946.4|946|946.4|946.2|946.8|946.6|946|945.8|16930
1636375200000|2021-11-08 12:40:00|946.2|946|946.6|946.2|946.8|946.4|945.6|945.2|39260
1636375500000|2021-11-08 12:45:00|946.8|946.4|947.2|946.8|947.4|947.2|946.6|946.2|19952
1636375800000|2021-11-08 12:50:00|947.4|947|946.6|946.2|947.8|947.4|946.4|946|15562
1636376100000|2021-11-08 12:55:00|946.4|946|946.4|946|947|946.8|945.8|945.4|39283
1636376400000|2021-11-08 13:00:00|946.2|945.8|944.6|944.2|946.2|945.8|944.6|944.2|27494
1636376700000|2021-11-08 13:05:00|944.4|944|945.2|945|945.2|945|944.4|944|40692
1636377000000|2021-11-08 13:10:00|945.4|945.2|945.6|945.2|945.6|945.4|944.4|944|20668
1636377300000|2021-11-08 13:15:00|945.4|945.4|945.2|944.8|946|945.8|944.6|944.2|32534
1636377600000|2021-11-08 13:20:00|945|945|945.2|945|945.2|945|944.8|944.6|3934
1636377900000|2021-11-08 13:25:00|945|944.8|944.4|944|945.2|945|944.2|944|26171
1636378200000|2021-11-08 13:30:00|944.2|944.2|944.6|944.2|944.6|944.4|944|943.6|28364
1636378500000|2021-11-08 13:35:00|944.4|944.4|945.4|945.2|945.6|945.2|944.2|944|52440
1636378800000|2021-11-08 13:40:00|945.6|945.4|944.6|944.2|945.6|945.4|944.4|944.2|37888
1636379100000|2021-11-08 13:45:00|944.4|944|944.6|944.2|944.6|944.4|942.6|942.4|53113
1636379400000|2021-11-08 13:50:00|944.4|944|944.4|944|944.6|944|942.6|942.2|68265
1636379700000|2021-11-08 13:55:00|944.6|944.2|944.8|944.4|945|944.8|944|943.6|36003
1636380000000|2021-11-08 14:00:00|944.6|944.2|945|944.6|945.2|945|944|943.8|104591
1636380300000|2021-11-08 14:05:00|945.2|944.8|945|944.6|945.2|945|944.6|944.2|15042
1636380600000|2021-11-08 14:10:00|945.2|944.8|943.6|943.2|945.6|945.2|943|942.8|57587
1636380900000|2021-11-08 14:15:00|943.4|943|943.2|942.8|944.8|944.6|942.8|942.4|116298
1636381200000|2021-11-08 14:20:00|943|942.6|942.6|942.2|943.4|943|942.2|942|42875
1636381500000|2021-11-08 14:25:00|942.4|942.4|942.8|942.6|943|942.6|942.2|942|26608
1636381800000|2021-11-08 14:30:00|942.6|942.4|945.8|945.4|946.6|946.4|942.4|942.2|171841
1636382100000|2021-11-08 14:35:00|946|945.6|949.2|948.8|949.4|948.8|946|945.6|118415
1636382400000|2021-11-08 14:40:00|949.4|949|950.6|950|951.6|951.2|949.2|948.6|257464
1636382700000|2021-11-08 14:45:00|950.4|950.2|951.8|951.4|952|951.8|949.6|949.2|143058
1636383000000|2021-11-08 14:50:00|951.6|951.2|952.4|952|952.8|952.6|951.2|951|86763
1636383300000|2021-11-08 14:55:00|952.6|951.8|951.8|951.2|952.6|952|950.4|950|76742
1636383600000|2021-11-08 15:00:00|951.6|951|950|949.6|951.8|951.6|950|949.6|87951
1636383900000|2021-11-08 15:05:00|950.2|949.8|950.6|950.4|951.4|951|950|949.6|51935
1636384200000|2021-11-08 15:10:00|950.8|950.6|949.2|948.8|951|950.8|949.2|948.6|41963
1636384500000|2021-11-08 15:15:00|949|948.6|948.6|948.2|951|950.8|948.4|948|86173
1636384800000|2021-11-08 15:20:00|948.8|948.4|947.6|947.2|949.2|949|947.2|947|103044
1636385100000|2021-11-08 15:25:00|947.4|947|946.8|946.4|949|948.6|946.6|946.4|155125
1636385400000|2021-11-08 15:30:00|947|946.6|947.6|947.4|947.6|947.4|946.2|945.8|37281
1636385700000|2021-11-08 15:35:00|947.8|947.2|948|947.6|949.4|949|947|946.6|58867
1636386000000|2021-11-08 15:40:00|948.2|947.8|949.2|948.8|949.2|948.8|946.8|946.6|68735
1636386300000|2021-11-08 15:45:00|949.4|949|949.6|949.2|949.8|949.4|948.8|948.4|85223
1636386600000|2021-11-08 15:50:00|949.8|949.4|950.2|949.8|950.6|950.2|949.6|949.2|54617
1636386900000|2021-11-08 15:55:00|950|949.6|949.4|949.2|950.6|950.4|949.2|949|52865
1636387200000|2021-11-08 16:00:00|949.6|949|949.4|949|950.4|950.2|948.8|948.4|112512
1636387500000|2021-11-08 16:05:00|949.2|949.2|951.4|951.2|951.4|951.2|948.8|948.6|126098
1636387800000|2021-11-08 16:10:00|951.6|951.4|949.6|949.2|951.8|951.6|949|948.6|305051
1636388100000|2021-11-08 16:15:00|949.4|949|948.2|947.8|949.6|949.2|947.2|946.8|241513
1636444800000|2021-11-09 08:00:00|940|937.4|936.2|935.2|940|939|934.6|933.6|215913
1636445100000|2021-11-09 08:05:00|936|935.4|938.2|937.6|938.4|938|934.6|933.8|84311
1636445400000|2021-11-09 08:10:00|938.4|937.8|938.4|937.6|940.6|940.2|935.6|935.2|234218
1636445700000|2021-11-09 08:15:00|938.2|937.4|935.2|934.8|938.8|938.4|935.2|934.8|178924
1636446000000|2021-11-09 08:20:00|935|934.6|931.8|931.6|935|934.6|931.6|931.4|257309
1636446300000|2021-11-09 08:25:00|931.6|931.4|929.8|929.4|933.4|933|927.8|927.4|391609
1636446600000|2021-11-09 08:30:00|930|929.6|929.8|929.4|932|931.6|929.4|929|180080
1636446900000|2021-11-09 08:35:00|930|929.6|930.8|930.4|930.8|930.6|929.2|928.8|187171
1636447200000|2021-11-09 08:40:00|930.6|930.6|931.2|930.8|933.8|933.4|930.6|930.6|132165
1636447500000|2021-11-09 08:45:00|931|930.6|934.6|934.2|934.8|934.4|930.6|930|48865
1636447800000|2021-11-09 08:50:00|934.8|934.4|934.4|934|936.6|936.4|934.2|933.8|131921
1636448100000|2021-11-09 08:55:00|934.6|934.2|934.8|934.4|935.4|935|933.2|932.8|118009
1636448400000|2021-11-09 09:00:00|934.6|934.2|937.8|937.6|938.4|937.8|934|933.6|147973
1636448700000|2021-11-09 09:05:00|937.6|937.4|936.4|936|937.6|937.4|935.8|935.6|76580
1636449000000|2021-11-09 09:10:00|936.6|936.2|939.4|939|939.6|939.2|936|935.6|107859
1636449300000|2021-11-09 09:15:00|939.2|938.8|938|937.8|939.4|939|937.6|937.4|97876
1636449600000|2021-11-09 09:20:00|937.8|937.6|938|937.6|938.8|938.4|937|936.8|89411
1636449900000|2021-11-09 09:25:00|937.8|937.4|937.6|937.2|938|937.4|936.4|936.2|101066
1636450200000|2021-11-09 09:30:00|937.4|937.4|938.8|938.4|939|938.8|936|935.8|99216
1636450500000|2021-11-09 09:35:00|939|938.6|940.2|939.8|941.6|941.2|939|938.4|92797
1636450800000|2021-11-09 09:40:00|940.4|940|940.8|940.4|941.4|941.2|939.4|938.8|88580
1636451100000|2021-11-09 09:45:00|940.6|940.2|939.2|939|940.8|940.4|939|938.6|61550
1636451400000|2021-11-09 09:50:00|939.4|939.2|940.6|940.2|940.6|940.4|939|938.8|70411
1636451700000|2021-11-09 09:55:00|940.4|940.4|940.6|940.4|941.2|940.8|940.4|940.2|18953
1636452000000|2021-11-09 10:00:00|941|940.2|941|940.6|941.2|941|940.2|940|76428
1636452300000|2021-11-09 10:05:00|941.2|940.8|939.6|939.2|941.6|941.4|939.4|939.2|64390
1636452600000|2021-11-09 10:10:00|939.8|939.4|939.2|939|940.2|940|937.8|937.6|73883
1636452900000|2021-11-09 10:15:00|939.4|938.8|938.4|938|939.4|938.8|935.8|935.6|100481
1636453200000|2021-11-09 10:20:00|938.6|938.2|938.6|938.4|939.2|938.8|938.2|938|40142
1636453500000|2021-11-09 10:25:00|938.8|938.6|940|939.6|940|939.6|938.8|938.6|48164
1636453800000|2021-11-09 10:30:00|940.2|939.8|939.8|939.4|941|940.6|939.4|939|70233
1636454100000|2021-11-09 10:35:00|939.6|939.2|939.6|939.2|939.8|939.6|938.6|938.4|52612
1636454400000|2021-11-09 10:40:00|939.4|939|939.6|939.2|940.6|940.4|938|937.6|56731
1636454700000|2021-11-09 10:45:00|939.4|939.4|937.8|937.6|939.8|939.6|937.6|937.4|46350
1636455000000|2021-11-09 10:50:00|938|937.8|936.2|935.8|938.2|937.8|936|935.8|25498
1636455300000|2021-11-09 10:55:00|936.4|936|938.2|938|938.4|938|936.4|935.8|42763
1636455600000|2021-11-09 11:00:00|938.4|937.8|940|939.6|940|939.6|937.4|937.2|51135
1636455900000|2021-11-09 11:05:00|939.8|939.4|938.6|938.2|940.4|940|938.6|938.2|35911
1636456200000|2021-11-09 11:10:00|938.8|938.4|939|938.6|939.4|939|938.6|938.2|38239
1636456500000|2021-11-09 11:15:00|939.2|938.8|938.4|938|939.2|939|938|937.8|45981
1636456800000|2021-11-09 11:20:00|938.6|938.2|937.2|936.8|938.8|938.4|937|936.6|30990
1636457100000|2021-11-09 11:25:00|937|937|937.2|936.8|937.6|937.2|936.6|936.2|27194
1636457400000|2021-11-09 11:30:00|937|936.6|937|936.6|937.4|937|936.4|936|55687
1636457700000|2021-11-09 11:35:00|936.8|936.8|936.4|936|936.8|936.8|935.8|935.6|47035
1636458000000|2021-11-09 11:40:00|936.6|936.2|936.4|936|936.6|936.4|935.8|935.6|16762
1636458300000|2021-11-09 11:45:00|936.2|935.8|936.8|936.4|937.4|937|935.6|935.4|77875
1636458600000|2021-11-09 11:50:00|936.6|936.6|936.8|936.4|938|937.6|936.6|936.4|94995
1636458900000|2021-11-09 11:55:00|936.6|936.2|937|936.6|937|936.6|936|935.6|49942
1636459200000|2021-11-09 12:00:00|937.2|936.8|938.4|938|938.4|938|937|936.8|35736
1636459500000|2021-11-09 12:05:00|938.2|937.8|936.4|936|938.4|938|936.2|936|71406
1636459800000|2021-11-09 12:10:00|936.6|936.2|935.8|935.6|937.2|936.8|935.8|935.6|82244
1636460100000|2021-11-09 12:15:00|936|935.4|936.4|936.2|936.6|936.4|935.2|935|70676
1636460400000|2021-11-09 12:20:00|936.2|936|935.8|935.4|936.6|936.4|935.8|935.4|45197
1636460700000|2021-11-09 12:25:00|936|935.6|936.8|936.4|937|936.8|935.2|935|70440
1636461000000|2021-11-09 12:30:00|937|936.6|938.2|937.8|938.4|938.2|936.8|936.4|27586
1636461300000|2021-11-09 12:35:00|938|937.6|936.8|936.4|938|937.6|936.8|936.4|30285
1636461600000|2021-11-09 12:40:00|937|936.6|938.6|938.4|939|938.4|937|936.6|22755
1636461900000|2021-11-09 12:45:00|938.8|938.2|938|937.6|938.8|938.6|937.6|937.2|37313
1636462200000|2021-11-09 12:50:00|938.2|937.8|939|938.8|939.2|939|938|937.8|12110
1636462500000|2021-11-09 12:55:00|938.8|938.6|939.2|938.8|939.2|939|938.4|938.2|21173
1636462800000|2021-11-09 13:00:00|939|939|938.4|938.2|939.6|939.4|938.4|938.2|69674
1636463100000|2021-11-09 13:05:00|938.6|938.4|938.8|938.6|939.6|939.2|938.2|938|79893
1636463400000|2021-11-09 13:10:00|938.6|938.4|937.2|937|938.8|938.6|937.2|936.8|33252
1636463700000|2021-11-09 13:15:00|937.4|936.8|938.6|938.4|938.6|938.4|937.4|936.8|54330
1636464000000|2021-11-09 13:20:00|938.4|938.2|937.4|937|938.6|938.2|937.2|937|35865
1636464300000|2021-11-09 13:25:00|937.6|937.2|937.8|937.4|938|937.6|937.2|937|18775
1636464600000|2021-11-09 13:30:00|937.6|937.6|936.8|936.4|937.8|937.6|936|935.6|72102
1636464900000|2021-11-09 13:35:00|936.6|936.6|936.6|936.2|937.2|936.8|936|935.6|59048
1636465200000|2021-11-09 13:40:00|936.4|936.4|937.4|937.2|937.4|937.2|936.2|935.8|57236
1636465500000|2021-11-09 13:45:00|937.2|937|937.4|937|937.4|937|936.4|936|44033
1636465800000|2021-11-09 13:50:00|937.2|937.2|936.8|936.6|937.4|937.2|935.8|935.6|84956
1636466100000|2021-11-09 13:55:00|936.6|936.4|936.8|936.6|937|936.8|936.2|935.8|57229
1636466400000|2021-11-09 14:00:00|936.6|936.4|937.6|937.2|938|937.8|936.6|936.4|40676
1636466700000|2021-11-09 14:05:00|937.8|937.4|938.4|938|938.6|938.4|937.6|937.2|53280
1636467000000|2021-11-09 14:10:00|938.6|938.2|938.4|938|939.2|938.8|938.2|938|42962
1636467300000|2021-11-09 14:15:00|938.6|938.2|939.6|939.2|940|939.8|938.6|938.2|68304
1636467600000|2021-11-09 14:20:00|939.4|939|938.6|938.4|939.6|939.2|938.6|938.4|48332
1636467900000|2021-11-09 14:25:00|938.8|938.6|938|937.6|939.4|939.2|937.8|937.6|85595
1636468200000|2021-11-09 14:30:00|937.8|937.8|940.4|940.2|941|940.6|936.8|936.4|188382
1636468500000|2021-11-09 14:35:00|940.6|940.4|938|937.6|941|940.6|937.2|936.8|152099
1636468800000|2021-11-09 14:40:00|938.2|937.8|936.6|936.4|938.8|938.6|935.6|935.4|147176
1636469100000|2021-11-09 14:45:00|936.8|936.2|935|934.8|936.8|936.2|934.8|934.4|182513
1636469400000|2021-11-09 14:50:00|935.2|935|933.8|933.4|936|935.6|933.6|933.4|199199
1636469700000|2021-11-09 14:55:00|934|933.6|931.2|931|934.2|934|930.6|930.4|184270
1636470000000|2021-11-09 15:00:00|931|930.8|931|930.6|933.8|933.4|930.6|930.2|169054
1636470300000|2021-11-09 15:05:00|930.8|930.8|934|933.8|934.8|934.4|930.8|930.6|235457
1636470600000|2021-11-09 15:10:00|934.2|933.6|936.4|936|936.6|936.2|932.6|932.2|169868
1636470900000|2021-11-09 15:15:00|936.2|935.8|934.2|933.8|937|936.6|933.4|933|131933
1636471200000|2021-11-09 15:20:00|934.4|934|933.8|933.4|935.6|935|932.8|932.2|173905
1636471500000|2021-11-09 15:25:00|934|933.6|935.2|934.8|936|935.6|933.8|933.6|160097
1636471800000|2021-11-09 15:30:00|935|935|936.4|936|936.6|936.2|935|934.8|90027
1636472100000|2021-11-09 15:35:00|936.2|935.8|935|934.6|936.6|936.4|934.6|934.4|112622
1636472400000|2021-11-09 15:40:00|935.2|934.8|937.2|936.8|937.2|937|934.6|934.2|263201
1636472700000|2021-11-09 15:45:00|937|937|935.2|934.8|937.2|937|935|934.8|96283
1636473000000|2021-11-09 15:50:00|935.4|935|934|933.6|935.6|935.2|933.8|933.4|103246
1636473300000|2021-11-09 15:55:00|934.2|933.8|935.4|935.2|935.8|935.6|934|933.8|132753
1636473600000|2021-11-09 16:00:00|935.2|935|935.6|935.2|936.2|936|935|934.6|118728
1636473900000|2021-11-09 16:05:00|935.4|935|935.4|935.2|935.6|935.4|934.8|934.4|97981
1636474200000|2021-11-09 16:10:00|935.2|935|935.4|935.2|935.4|935.2|934.4|934.2|157916
1636474500000|2021-11-09 16:15:00|935.2|935|937|936.6|937.4|937|934.4|934.2|143248
1636531200000|2021-11-10 08:00:00|939.8|934.6|939.6|938.8|944.4|943.8|937.4|934.6|331825
1636531500000|2021-11-10 08:05:00|939.8|939|942.8|942.2|943|942.4|939|938.4|183127
1636531800000|2021-11-10 08:10:00|942.6|942.4|939.2|938.6|942.8|942.4|938.4|938|159450
1636532100000|2021-11-10 08:15:00|939.4|938.8|941.6|941|942.2|941.6|939.4|938.8|98168
1636532400000|2021-11-10 08:20:00|941.8|941.2|943.6|943|944.4|944|941.4|941|279389
1636532700000|2021-11-10 08:25:00|943.8|943.2|941.4|941|943.8|943.4|941.4|941|74807
1636533000000|2021-11-10 08:30:00|941.2|940.8|940.4|940|941.4|940.8|939.4|939|99431
1636533300000|2021-11-10 08:35:00|940.2|939.8|941.6|941|941.6|941.2|939.8|939.2|50726
1636533600000|2021-11-10 08:40:00|941.4|941.2|940.2|939.6|941.4|941.2|939.2|938.8|64588
1636533900000|2021-11-10 08:45:00|940|939.8|942.2|941.6|942.2|941.8|940|939.6|58038
1636534200000|2021-11-10 08:50:00|942|941.8|941.2|940.6|942.8|942.6|940.6|940.2|59268
1636534500000|2021-11-10 08:55:00|941|940.8|941.4|941.2|942.4|942.2|941|940.4|51732
1636534800000|2021-11-10 09:00:00|941.2|941|939.8|939.4|942|941.8|939.6|939.2|58140
1636535100000|2021-11-10 09:05:00|939.6|939.2|938.6|938.2|939.8|939.6|937.8|937.6|67123
1636535400000|2021-11-10 09:10:00|938.4|938|938.8|938.4|939|938.6|937.4|937.2|39153
1636535700000|2021-11-10 09:15:00|939|938.6|935.8|935.4|939.4|939|935.8|935.4|58585
1636536000000|2021-11-10 09:20:00|936|935.6|937|936.6|937.4|937.2|934|933.8|430860
1636536300000|2021-11-10 09:25:00|936.8|936.4|935.4|935|936.8|936.4|934.4|934.2|151731
1636536600000|2021-11-10 09:30:00|935.6|935.2|938.8|938.4|938.8|938.6|935.2|934.8|67191
1636536900000|2021-11-10 09:35:00|938.6|938.2|941|940.6|941.2|941|938.2|937.8|85832
1636537200000|2021-11-10 09:40:00|941.2|940.8|943|942.6|943.4|943.2|941|940.6|43390
1636537500000|2021-11-10 09:45:00|942.8|942.4|943.4|943|943.4|943|941.8|941.4|30187
1636537800000|2021-11-10 09:50:00|943.6|943.2|942.8|942.4|943.8|943.6|941.8|941.4|58612
1636538100000|2021-11-10 09:55:00|943|942.2|941.8|941.4|943|942.6|941.6|941.2|28819
1636538400000|2021-11-10 10:00:00|941.6|941.2|941.6|941|942.2|942|939.2|938.8|66132
1636538700000|2021-11-10 10:05:00|941.4|941.2|942.2|941.8|942.6|942.2|941.4|941|23606
1636539000000|2021-11-10 10:10:00|942.4|942|942|941.6|942.8|942.6|941|940.8|63379
1636539300000|2021-11-10 10:15:00|942.2|941.8|944.4|944|944.6|944.2|941.8|941.6|94015
1636539600000|2021-11-10 10:20:00|944.6|943.8|944.8|944.4|944.8|944.6|944|943.8|48646
1636539900000|2021-11-10 10:25:00|945|944.6|945.2|944.8|945.4|945.2|944.6|944.4|53368
1636540200000|2021-11-10 10:30:00|945|945|946.2|945.8|946.4|945.8|945|944.8|49012
1636540500000|2021-11-10 10:35:00|946.4|946|945.6|945.2|946.4|946.2|945.2|944.8|43437
1636540800000|2021-11-10 10:40:00|945.8|945.4|947.4|947|947.8|947.4|945.8|945.4|144935
1636541100000|2021-11-10 10:45:00|947.6|947.2|948.4|948|948.8|948.6|947.2|947|110347
1636541400000|2021-11-10 10:50:00|948.6|947.8|947.2|947|949.2|949|946.8|946.4|83223
1636541700000|2021-11-10 10:55:00|947.4|947.2|948.2|947.8|948.4|948|946.8|946.4|20740
1636542000000|2021-11-10 11:00:00|948|947.6|948.6|948.2|948.6|948.2|947.2|947|21328
1636542300000|2021-11-10 11:05:00|948.8|948.4|947.2|946.8|948.8|948.6|946.8|946.4|74532
1636542600000|2021-11-10 11:10:00|947.4|947|947.8|947.4|948.6|948.4|947.2|947|43328
1636542900000|2021-11-10 11:15:00|948|947.6|947.6|947.2|948.4|948|947.4|947|17594
1636543200000|2021-11-10 11:20:00|947.4|947|947.4|947|948.4|948|947.2|947|47343
1636543500000|2021-11-10 11:25:00|947.6|947.2|947.8|947.6|948.2|947.8|947.4|947|31996
1636543800000|2021-11-10 11:30:00|948|947.8|947.8|947.6|948.4|948|947.2|947|43484
1636544100000|2021-11-10 11:35:00|947.6|947.4|946.6|946.2|947.6|947.4|946|945.8|77106
1636544400000|2021-11-10 11:40:00|946.8|946.4|945.8|945.4|947.8|947.4|945.8|945.4|41420
1636544700000|2021-11-10 11:45:00|945.6|945.2|945|944.6|945.8|945.4|943.6|943.2|45779
1636545000000|2021-11-10 11:50:00|944.8|944.4|943.6|943.2|945|944.6|943.4|943|37750
1636545300000|2021-11-10 11:55:00|943.8|943.4|943.6|943.2|944.2|944|943.2|942.8|26712
1636545600000|2021-11-10 12:00:00|943.8|943.4|944.2|944|944.2|944|943.6|943.4|16794
1636545900000|2021-11-10 12:05:00|944|943.8|944|943.6|944.4|944|943.4|943.2|21928
1636546200000|2021-11-10 12:10:00|944.2|943.8|943.2|943|944.2|944|943.2|942.8|20686
1636546500000|2021-11-10 12:15:00|943|942.8|943.6|943.2|944|943.8|942.8|942.6|25701
1636546800000|2021-11-10 12:20:00|943.4|943|943.8|943.4|943.8|943.4|942|941.6|41246
1636547100000|2021-11-10 12:25:00|944|943.6|945.4|945|945.4|945|943.4|943.2|67039
1636547400000|2021-11-10 12:30:00|945.2|944.8|944|943.6|945.2|944.8|943.8|943.4|8911
1636547700000|2021-11-10 12:35:00|943.8|943.8|943.4|943|944|943.8|943|942.8|25632
1636548000000|2021-11-10 12:40:00|943.6|943.2|943.6|943.2|944|943.8|943.4|943|30970
1636548300000|2021-11-10 12:45:00|943.4|943|944.2|943.8|944.2|944|942.8|942.6|50803
1636548600000|2021-11-10 12:50:00|944|943.6|944.2|943.8|944.2|944|943.6|943.2|29816
1636548900000|2021-11-10 12:55:00|944|943.6|944.2|943.8|944.2|944|943.6|943.2|15758
1636549200000|2021-11-10 13:00:00|944.4|944|943.8|943.6|945|944.6|943.8|943.4|18187
1636549500000|2021-11-10 13:05:00|944|943.8|944|943.6|944.2|944|943.6|943.2|10674
1636549800000|2021-11-10 13:10:00|943.8|943.4|943|942.6|943.8|943.4|942.6|942.2|18323
1636550100000|2021-11-10 13:15:00|942.8|942.4|943.2|942.8|943.4|943|942.4|942|19892
1636550400000|2021-11-10 13:20:00|943|942.6|941.4|941.2|943.2|942.6|941.2|940.8|50593
1636550700000|2021-11-10 13:25:00|941.6|941|940.4|940.2|941.6|941.2|940.4|940|19942
1636551000000|2021-11-10 13:30:00|940.2|940|942|941.6|946|945.6|940|939.8|319026
1636551300000|2021-11-10 13:35:00|942.2|941.8|940.8|940.4|942.6|942.2|940.2|939.8|50497
1636551600000|2021-11-10 13:40:00|941|940.6|941|940.6|941.6|941.4|940.4|940.2|46582
1636551900000|2021-11-10 13:45:00|941.2|940.8|942.6|942.2|943.2|942.8|941|940.6|70838
1636552200000|2021-11-10 13:50:00|942.8|942.4|943.4|943|943.6|943.4|942.8|942.4|39370
1636552500000|2021-11-10 13:55:00|943.2|942.8|942.2|942|943.4|942.8|941.4|941.2|51261
1636552800000|2021-11-10 14:00:00|942.4|941.8|941.6|941.4|942.4|942|941.6|941.4|28782
1636553100000|2021-11-10 14:05:00|941.8|941.6|941.4|941.2|942.4|942|941.4|941|38715
1636553400000|2021-11-10 14:10:00|941.2|941|941.2|941|942|941.8|941|940.6|79969
1636553700000|2021-11-10 14:15:00|941|940.8|940.4|940|941.2|941|940.2|940|45285
1636554000000|2021-11-10 14:20:00|940.2|939.8|940|939.6|940.8|940.4|939.8|939.4|47085
1636554300000|2021-11-10 14:25:00|940.2|939.8|939.6|939.4|940.4|940|939.6|939.4|48933
1636554600000|2021-11-10 14:30:00|939.8|939.2|942|941.6|942.2|941.6|938.2|937.8|180631
1636554900000|2021-11-10 14:35:00|942.2|941.8|940.4|940|942.8|942.4|939.6|939.2|76287
1636555200000|2021-11-10 14:40:00|940.6|940.2|940.8|940.4|941.2|940.8|939.8|939.4|52787
1636555500000|2021-11-10 14:45:00|941|940.6|940.8|940.4|942.2|941.8|940.4|940|49543
1636555800000|2021-11-10 14:50:00|941|940.6|941.6|941.2|941.6|941.4|940.6|940.2|38882
1636556100000|2021-11-10 14:55:00|941.4|941.4|942.8|942.4|942.8|942.6|940.6|940.4|46069
1636556400000|2021-11-10 15:00:00|943|942.6|939.4|939.2|943.2|943|939.2|938.8|252283
1636556700000|2021-11-10 15:05:00|939.6|939|938.6|938.2|939.6|939.4|938.2|937.8|51641
1636557000000|2021-11-10 15:10:00|938.4|938|938.2|937.8|939|938.8|937.6|937.2|48209
1636557300000|2021-11-10 15:15:00|938.4|938|939.4|939|940|939.6|937.8|937.6|54687
1636557600000|2021-11-10 15:20:00|939.6|939.2|937.8|937.6|939.6|939.2|937.8|937.4|59935
1636557900000|2021-11-10 15:25:00|938|937.8|940|939.6|940|939.6|938|937.6|50001
1636558200000|2021-11-10 15:30:00|939.8|939.4|940.8|940.4|940.8|940.6|939.6|939.4|72029
1636558500000|2021-11-10 15:35:00|941|940.6|942|941.6|942.4|942|940.6|940.4|65530
1636558800000|2021-11-10 15:40:00|942.2|941.8|942|941.6|942.6|942.2|941|940.6|237092
1636559100000|2021-11-10 15:45:00|941.8|941.8|941|940.8|942|941.8|940.6|940.2|123163
1636559400000|2021-11-10 15:50:00|940.8|940.6|940.8|940.4|941|940.6|939.6|939.2|114254
1636559700000|2021-11-10 15:55:00|940.6|940.2|939.4|939|941|940.6|939|938.8|130144
1636560000000|2021-11-10 16:00:00|939.6|939.2|937.6|937.2|939.6|939.4|937.4|937.2|260126
1636560300000|2021-11-10 16:05:00|937.4|937|937.6|937.2|937.6|937.4|936|935.8|317016
1636560600000|2021-11-10 16:10:00|937.8|937.4|938.2|937.8|938.6|938.2|937.4|937|106765
1636560900000|2021-11-10 16:15:00|938|937.6|937.4|937.2|938|937.8|937.2|937|104629
1636617600000|2021-11-11 08:00:00|935.4|930.4|938|937.4|938.2|937.8|930.8|930.2|182910
1636617900000|2021-11-11 08:05:00|937.8|937|936.2|935.6|938.6|938.2|934.8|934|61239
1636618200000|2021-11-11 08:10:00|936|935.4|937.2|936.4|938.2|937.6|935.2|934.8|55264
1636618500000|2021-11-11 08:15:00|937.4|936.6|938.2|937.8|939.8|939.2|937|936.4|83634
1636618800000|2021-11-11 08:20:00|938|937.6|936.6|936.2|940.4|939.8|936|935.8|74404
1636619100000|2021-11-11 08:25:00|936.4|936.4|935.8|935.4|937.6|937|935.4|935|74975
1636619400000|2021-11-11 08:30:00|935.6|935.6|934.8|934.4|936.2|935.8|934.4|934.2|57007
1636619700000|2021-11-11 08:35:00|934.6|934.2|932.8|932.4|934.6|934.2|932|931.6|59989
1636620000000|2021-11-11 08:40:00|933|932.6|934.8|934.4|934.8|934.6|932.4|932|77760
1636620300000|2021-11-11 08:45:00|935|934.6|934|933.6|935.2|935|934|933.4|32102
1636620600000|2021-11-11 08:50:00|933.8|933.4|933|932.6|934.4|934|932.2|932|56344
1636620900000|2021-11-11 08:55:00|932.8|932.4|933.2|932.6|934.2|933.8|932.4|932.2|70576
1636621200000|2021-11-11 09:00:00|933|932.8|931.6|931.4|933.2|933|931.6|931.2|53859
1636621500000|2021-11-11 09:05:00|931.8|931.6|932.4|932|933|932.6|931.2|931|67885
1636621800000|2021-11-11 09:10:00|932.2|932.2|932.6|932.2|933|932.6|931.8|931.6|40011
1636622100000|2021-11-11 09:15:00|932.4|932.4|932.4|932|932.8|932.6|932|931.8|40721
1636622400000|2021-11-11 09:20:00|932.2|932.2|932.6|932.4|932.6|932.4|931.8|931.6|27828
1636622700000|2021-11-11 09:25:00|932.8|932.6|934.6|934.2|934.6|934.4|932.6|932.2|64141
1636623000000|2021-11-11 09:30:00|934.8|934.6|933.6|933.2|935|934.8|933.4|933.2|25293
1636623300000|2021-11-11 09:35:00|933.8|933.4|932.4|932|933.8|933.4|932|931.6|65221
1636623600000|2021-11-11 09:40:00|932.2|931.8|932|931.6|932.8|932.6|931.8|931.6|36034
1636623900000|2021-11-11 09:45:00|932.2|931.8|931.4|931|932.4|932.2|931.4|931|110924
1636624200000|2021-11-11 09:50:00|931.2|930.8|931|930.6|932|931.8|930.6|930.4|92342
1636624500000|2021-11-11 09:55:00|931.2|930.8|932|931.6|932.2|932|930.8|930.4|44141
1636624800000|2021-11-11 10:00:00|932.2|931.8|932.4|932.2|933|932.6|931.8|931.6|26429
1636625100000|2021-11-11 10:05:00|932.6|932.4|933.2|932.8|933.8|933.6|932|931.8|27905
1636625400000|2021-11-11 10:10:00|933|932.6|932.4|932|933|932.8|932.2|932|17752
1636625700000|2021-11-11 10:15:00|932.2|932.2|930.4|930.2|932.2|932.2|930.4|930|42934
1636626000000|2021-11-11 10:20:00|930.2|930|929.6|929.2|930.4|930.2|929|928.8|201780
1636626300000|2021-11-11 10:25:00|929.4|929|929.4|929|929.6|929.4|929|928.8|44081
1636626600000|2021-11-11 10:30:00|929.2|928.8|930.4|930|930.4|930.2|928.8|928.4|71254
1636626900000|2021-11-11 10:35:00|930.6|930.2|929.2|929|931.2|930.8|928.6|928.4|60440
1636627200000|2021-11-11 10:40:00|929.4|929.2|929.4|929.2|930.6|930.2|929.2|928.8|37229
1636627500000|2021-11-11 10:45:00|929.6|929.4|929.4|929|931.8|931.6|929|928.6|163036
1636627800000|2021-11-11 10:50:00|929.2|928.8|928.6|928.2|929.2|929|928.4|928|46937
1636628100000|2021-11-11 10:55:00|928.8|928.4|929|928.8|929.4|929|928.2|928|32734
1636628400000|2021-11-11 11:00:00|928.8|928.6|929.8|929.6|930|929.8|928.8|928.4|68831
1636628700000|2021-11-11 11:05:00|930|929.8|929.6|929.2|930.4|930|929|928.8|54388
1636629000000|2021-11-11 11:10:00|929.8|929.4|928|927.6|930|929.6|927.8|927.4|76081
1636629300000|2021-11-11 11:15:00|927.8|927.4|927.8|927.4|928.4|928.2|927.4|927.2|56873
1636629600000|2021-11-11 11:20:00|928|927.6|928|927.6|928.2|928|927|926.8|70441
1636629900000|2021-11-11 11:25:00|927.8|927.8|929.2|928.8|929.2|928.8|927.4|927.2|26358
1636630200000|2021-11-11 11:30:00|929|928.6|927.4|927|929|928.6|927.2|927|48917
1636630500000|2021-11-11 11:35:00|927.6|927.2|926.2|926|927.6|927.4|926|925.8|88466
1636630800000|2021-11-11 11:40:00|926|925.8|926.4|926|926.6|926.2|925.8|925.4|41747
1636631100000|2021-11-11 11:45:00|926.2|925.8|926.2|925.8|926.8|926.6|926|925.8|27636
1636631400000|2021-11-11 11:50:00|926|925.6|926.6|926.4|927|926.6|926|925.6|32035
1636631700000|2021-11-11 11:55:00|926.8|926.6|926|925.6|926.8|926.6|925.6|925.4|27173
1636632000000|2021-11-11 12:00:00|925.8|925.8|925.6|925.4|926.4|926|925.4|925.2|55460
1636632300000|2021-11-11 12:05:00|925.4|925.2|927|926.6|927|926.6|924.6|924.4|238663
1636632600000|2021-11-11 12:10:00|926.8|926.4|925|924.6|926.8|926.4|924.6|924.2|39248
1636632900000|2021-11-11 12:15:00|924.8|924.4|924.8|924.4|925.2|925|924.2|923.8|102370
1636633200000|2021-11-11 12:20:00|924.6|924.2|924.8|924.4|925.2|924.8|924.4|924.2|13222
1636633500000|2021-11-11 12:25:00|924.6|924.6|924.8|924.6|924.8|924.6|924.4|924.2|28251
1636633800000|2021-11-11 12:30:00|925|924.8|925|924.6|925.6|925.4|924.8|924.6|43006
1636634100000|2021-11-11 12:35:00|925.2|924.8|926|925.6|926.4|926|925.2|924.6|32809
1636634400000|2021-11-11 12:40:00|925.8|925.4|925.6|925.2|926|925.8|925.2|925|50101
1636634700000|2021-11-11 12:45:00|925.8|925.4|926|925.6|926.2|926|925.4|925.2|43208
1636635000000|2021-11-11 12:50:00|926.2|925.8|926.8|926.6|927.2|926.8|926|925.8|41848
1636635300000|2021-11-11 12:55:00|926.6|926.4|927.2|927|927.6|927.2|926.6|926.4|24506
1636635600000|2021-11-11 13:00:00|927|926.8|927.4|927|927.8|927.6|926.8|926.6|21266
1636635900000|2021-11-11 13:05:00|927.2|926.8|927.4|927.2|927.8|927.6|926.8|926.6|21382
1636636200000|2021-11-11 13:10:00|927.6|927.4|927.4|927.2|928|927.6|927.2|927|19107
1636636500000|2021-11-11 13:15:00|927.2|927|925.6|925.2|927.4|927.2|925.6|925.2|54420
1636636800000|2021-11-11 13:20:00|925.4|925.4|924.8|924.4|925.4|925.4|924.6|924.4|64170
1636637100000|2021-11-11 13:25:00|925|924.6|926|925.6|926.2|926|924.6|924.4|24161
1636637400000|2021-11-11 13:30:00|925.8|925.4|925.4|925|926|925.6|925.2|925|19344
1636637700000|2021-11-11 13:35:00|925.6|925.2|925.4|925.2|926.2|926|925.4|925.2|42601
1636638000000|2021-11-11 13:40:00|925.6|925.4|926.6|926.4|926.8|926.4|925.6|925.2|27616
1636638300000|2021-11-11 13:45:00|926.4|926.2|926.4|926|926.8|926.4|926|925.8|28553
1636638600000|2021-11-11 13:50:00|926.2|926.2|925.6|925.2|926.8|926.4|925.4|925.2|25018
1636638900000|2021-11-11 13:55:00|925.4|925|926.2|926|926.6|926.2|925.2|925|34020
1636639200000|2021-11-11 14:00:00|926|925.8|925.8|925.4|926.4|926.2|925.6|925.2|41344
1636639500000|2021-11-11 14:05:00|926|925.6|927|926.8|927.4|927|925.8|925.4|55802
1636639800000|2021-11-11 14:10:00|927.2|927|926.8|926.6|927.4|927|926.4|926.2|33421
1636640100000|2021-11-11 14:15:00|927|926.8|926|925.6|927|926.8|925.8|925.6|58901
1636640400000|2021-11-11 14:20:00|926.2|925.8|927.6|927.2|927.8|927.4|926|925.6|71122
1636640700000|2021-11-11 14:25:00|927.4|927|928.8|928.4|929|928.6|927|926.8|50235
1636641000000|2021-11-11 14:30:00|929|928.6|930.2|930|932|931.8|926.8|926.6|263771
1636641300000|2021-11-11 14:35:00|930|929.8|930.2|930|930.8|930.6|927.4|927|202375
1636641600000|2021-11-11 14:40:00|930.4|929.8|931.4|931.2|931.6|931.4|929.8|929.4|72073
1636641900000|2021-11-11 14:45:00|931.6|931.4|932|931.8|932.6|932.4|931.2|931|60860
1636642200000|2021-11-11 14:50:00|931.8|931.6|933.6|933.2|934|933.8|931.8|931.6|65817
1636642500000|2021-11-11 14:55:00|933.4|933|932.8|932.4|934|933.8|932.6|932.4|57373
1636642800000|2021-11-11 15:00:00|932.6|932.6|932.6|932.2|932.8|932.6|931.8|931.4|104353
1636643100000|2021-11-11 15:05:00|932.8|932.4|933.8|933.4|934.6|934.2|932.6|932.4|74978
1636643400000|2021-11-11 15:10:00|934|933.6|934|933.8|934.6|934.2|933.4|933.2|61846
1636643700000|2021-11-11 15:15:00|934.2|933.6|932.2|931.8|934.2|933.6|931.8|931.6|77964
1636644000000|2021-11-11 15:20:00|932|932|931.4|931|932.6|932.4|930.6|930.4|82907
1636644300000|2021-11-11 15:25:00|931.2|931.2|930.2|929.8|931.8|931.6|929.6|929.2|42154
1636644600000|2021-11-11 15:30:00|930.4|930|930.6|930.4|930.6|930.4|929.4|929.2|36941
1636644900000|2021-11-11 15:35:00|930.4|930.2|932|931.8|932.6|932.2|930.4|930.2|42149
1636645200000|2021-11-11 15:40:00|932.2|932|931.4|931.2|932.2|932|931|930.8|68637
1636645500000|2021-11-11 15:45:00|931.2|931|932.8|932.4|932.8|932.6|931|930.8|100855
1636645800000|2021-11-11 15:50:00|932.6|932.2|933|932.6|933.8|933.4|932.4|932|70194
1636646100000|2021-11-11 15:55:00|932.8|932.4|933.6|933.2|934.2|933.8|932.6|932.2|68378
1636646400000|2021-11-11 16:00:00|933.8|933.4|933.2|932.8|934.6|934.2|933|932.6|88649
1636646700000|2021-11-11 16:05:00|933|933|933.6|933.2|933.6|933.4|933|932.8|46429
1636647000000|2021-11-11 16:10:00|933.8|933.4|933.2|933|934.2|934|933|932.8|155737
1636647300000|2021-11-11 16:15:00|933|932.8|933.6|933.2|934.2|934|933|932.6|94146
1636704000000|2021-11-12 08:00:00|937.4|927.6|932.8|931.6|937.8|936.6|932.6|927.6|190132
1636704300000|2021-11-12 08:05:00|932.6|931.8|932.2|931.6|934.6|933.8|930.6|930|57030
1636704600000|2021-11-12 08:10:00|932|931.8|929.4|929|932|931.8|928.8|928.4|91000
1636704900000|2021-11-12 08:15:00|929.2|928.8|928.8|928.4|930.4|929.8|928.2|928|67877
1636705200000|2021-11-12 08:20:00|929|928.6|928.2|927.8|929.8|929.4|927.2|927|101440
1636705500000|2021-11-12 08:25:00|928|927.6|925.6|925.2|928.8|928.4|925.4|925|101064
1636705800000|2021-11-12 08:30:00|925.4|925|927|926.6|927.2|927|925|924.8|86104
1636706100000|2021-11-12 08:35:00|926.8|926.4|927|926.6|927|926.6|925.2|925|92000
1636706400000|2021-11-12 08:40:00|926.8|926.8|924.4|924|927.4|927|924.2|924|126881
1636706700000|2021-11-12 08:45:00|924.6|924.2|926.4|925.8|926.4|925.8|924|923.8|67853
1636707000000|2021-11-12 08:50:00|926.2|926|927.2|926.6|929|928.8|925.8|925.4|81161
1636707300000|2021-11-12 08:55:00|927.4|926.8|927.8|927.6|927.8|927.6|926.4|926.2|39888
1636707600000|2021-11-12 09:00:00|927.6|927.4|928.4|928|929.6|929.2|927.6|927.4|40468
1636707900000|2021-11-12 09:05:00|928.6|928.2|928|927.6|929|928.8|927.4|927.2|62021
1636708200000|2021-11-12 09:10:00|927.8|927.4|927.2|927|928.4|928.2|927|926.6|83911
1636708500000|2021-11-12 09:15:00|927|926.8|926.8|926.4|927.8|927.4|925|924.6|120766
1636708800000|2021-11-12 09:20:00|927|926.6|925.8|925.4|927|926.6|925.2|925|55019
1636709100000|2021-11-12 09:25:00|925.6|925.2|929.6|929.2|929.6|929.2|925.4|925.2|33353
1636709400000|2021-11-12 09:30:00|929.4|929|930.4|930|930.4|930|929.2|929|46113
1636709700000|2021-11-12 09:35:00|930.2|929.8|927.8|927.4|930.2|930|927.6|927.4|58977
1636710000000|2021-11-12 09:40:00|927.6|927.6|927.4|927|928.2|928|927.2|926.8|41565
1636710300000|2021-11-12 09:45:00|927.6|927.2|927.6|927.2|928.4|928.2|927.6|927|35064
1636710600000|2021-11-12 09:50:00|927.4|927|925.8|925.2|927.8|927.6|925.4|925.2|285190
1636710900000|2021-11-12 09:55:00|925.6|925.4|925.8|925.4|926.4|926.2|925.2|925|60069
1636711200000|2021-11-12 10:00:00|925.6|925.2|927.4|927.2|927.4|927.2|925.2|925|47737
1636711500000|2021-11-12 10:05:00|927.6|927.4|928|927.6|928.2|927.8|927|926.8|34981
1636711800000|2021-11-12 10:10:00|927.8|927.4|929|928.6|929|928.6|927.6|927.4|64152
1636712100000|2021-11-12 10:15:00|928.8|928.4|929|928.6|929|928.6|928|927.6|17742
1636712400000|2021-11-12 10:20:00|928.8|928.4|929.6|929.4|929.8|929.6|928.6|928.4|20589
1636712700000|2021-11-12 10:25:00|929.8|929.6|930.4|930|930.6|930.4|929.6|929.2|42299
1636713000000|2021-11-12 10:30:00|930.2|929.8|931|930.6|931|930.8|930|929.8|34360
1636713300000|2021-11-12 10:35:00|930.8|930.8|931|930.6|931|930.8|930.6|930.4|24612
1636713600000|2021-11-12 10:40:00|931.2|930.8|929.4|929|931.4|931|929.2|929|50524
1636713900000|2021-11-12 10:45:00|929.6|929.2|929.2|928.8|929.6|929.4|928.2|928|26724
1636714200000|2021-11-12 10:50:00|929.4|929|930.4|930.2|931.2|930.8|929.4|928.8|24475
1636714500000|2021-11-12 10:55:00|930.2|930|929.8|929.4|930.4|930|929.6|929.4|10842
1636714800000|2021-11-12 11:00:00|930|929.6|930.4|930|930.4|930.2|929.4|929.2|32526
1636715100000|2021-11-12 11:05:00|930.2|929.8|930|929.8|930.4|930.2|929.6|929.4|50214
1636715400000|2021-11-12 11:10:00|930.2|930|929.8|929.6|930.4|930.2|929.8|929.4|25842
1636715700000|2021-11-12 11:15:00|930|929.8|930.4|930.2|930.6|930.4|929.8|929.6|16092
1636716000000|2021-11-12 11:20:00|930.2|930|931.6|931.2|932|931.8|930|929.8|32705
1636716300000|2021-11-12 11:25:00|931.4|931|931|930.6|931.4|931.2|930.6|930.4|50026
1636716600000|2021-11-12 11:30:00|930.8|930.8|930.8|930.4|931.6|931.2|930.6|930.4|45878
1636716900000|2021-11-12 11:35:00|930.6|930.6|930.6|930.2|930.8|930.6|930.2|930|21005
1636717200000|2021-11-12 11:40:00|930.4|930.4|930.8|930.4|931.2|931|930.4|930.2|21504
1636717500000|2021-11-12 11:45:00|930.6|930.6|930.2|930|930.8|930.6|929.6|929.2|49181
1636717800000|2021-11-12 11:50:00|930|929.8|929|928.8|930.2|929.8|928.8|928.6|71246
1636718100000|2021-11-12 11:55:00|929.2|928.6|929.8|929.4|930|929.6|929.2|928.6|20116
1636718400000|2021-11-12 12:00:00|929.6|929.2|928.4|928|929.8|929.2|928.4|928|32231
1636718700000|2021-11-12 12:05:00|928.2|928.2|928.8|928.4|929|928.8|928.2|928|46303
1636719000000|2021-11-12 12:10:00|928.6|928.2|928.4|928|929.6|929.4|928.2|928|100670
1636719300000|2021-11-12 12:15:00|928.2|928.2|928|927.8|928.4|928.2|927.8|927.6|11485
1636719600000|2021-11-12 12:20:00|928.2|928|927.6|927.2|928.2|928|927.4|927|30417
1636719900000|2021-11-12 12:25:00|927.4|927.4|928.2|928|928.2|928|927.4|927.2|22456
1636720200000|2021-11-12 12:30:00|928|927.8|926.6|926.2|928.2|928|926.4|926.2|73315
1636720500000|2021-11-12 12:35:00|926.4|926.4|927.6|927.2|927.6|927.4|926.4|926.2|26790
1636720800000|2021-11-12 12:40:00|927.8|927.4|928.2|927.8|928.2|928|927.6|927.4|14759
1636721100000|2021-11-12 12:45:00|928.4|928|927.4|927|928.4|928.2|927.2|927|50220
1636721400000|2021-11-12 12:50:00|927.2|927.2|926.2|925.8|927.6|927.4|926|925.8|54698
1636721700000|2021-11-12 12:55:00|926|926|927.2|926.8|927.2|927|926|925.8|27244
1636722000000|2021-11-12 13:00:00|927|927|926.8|926.4|927.4|927.2|926.6|926.2|32528
1636722300000|2021-11-12 13:05:00|926.6|926.2|926.8|926.6|926.8|926.6|926.2|926|21844
1636722600000|2021-11-12 13:10:00|927|926.8|926.6|926.4|927.4|927|926.4|926.2|29403
1636722900000|2021-11-12 13:15:00|926.4|926.2|926.8|926.4|926.8|926.6|926|925.8|24057
1636723200000|2021-11-12 13:20:00|926.6|926.2|926.6|926.2|926.6|926.4|926|925.8|28656
1636723500000|2021-11-12 13:25:00|926.4|926.4|926.4|926.2|926.8|926.6|926.2|926|12289
1636723800000|2021-11-12 13:30:00|926.2|926|925.4|925.2|926.4|926.2|925.4|925.2|33106
1636724100000|2021-11-12 13:35:00|925.2|925|925.6|925.4|925.8|925.6|925.2|925|38511
1636724400000|2021-11-12 13:40:00|925.8|925.6|926.6|926.2|926.8|926.6|925.8|925.6|78139
1636724700000|2021-11-12 13:45:00|926.8|926.4|927.2|927|927.2|927|926.6|926.4|19337
1636725000000|2021-11-12 13:50:00|927.4|927.2|928.2|927.8|928.4|928.2|927.2|927|71041
1636725300000|2021-11-12 13:55:00|928.4|928|928.4|928|928.6|928.4|928.2|927.8|12849
1636725600000|2021-11-12 14:00:00|928.6|928.2|928.6|928.2|929|928.8|928.4|928.2|30969
1636725900000|2021-11-12 14:05:00|928.8|928.4|928.8|928.4|929.2|929|928.6|928.4|38827
1636726200000|2021-11-12 14:10:00|928.6|928.2|928.6|928.4|929.4|929.2|928.4|928.2|38433
1636726500000|2021-11-12 14:15:00|928.4|928.2|928.8|928.6|929.2|928.8|928.4|928.2|30279
1636726800000|2021-11-12 14:20:00|928.6|928.4|928.6|928.4|928.8|928.6|928.2|928|125002
1636727100000|2021-11-12 14:25:00|928.4|928.2|928.6|928.4|929|928.6|928.4|928|42438
1636727400000|2021-11-12 14:30:00|928.8|928.2|930|929.6|930|929.8|928.2|928|225443
1636727700000|2021-11-12 14:35:00|929.8|929.4|930|929.8|931.2|931|929.4|929.2|94749
1636728000000|2021-11-12 14:40:00|930.2|929.6|930|929.8|930.6|930.4|929.6|929.4|43482
1636728300000|2021-11-12 14:45:00|929.8|929.6|930.8|930.6|931.2|931|929.6|929.2|74832
1636728600000|2021-11-12 14:50:00|931|930.8|931.4|931.2|932|931.8|931|930.6|72079
1636728900000|2021-11-12 14:55:00|931.2|931|931|930.6|931.6|931.4|930.4|930.2|42841
1636729200000|2021-11-12 15:00:00|930.8|930.4|929.2|928.8|931|930.4|929.2|928.8|92327
1636729500000|2021-11-12 15:05:00|929.4|929|929.2|929|929.4|929.2|928.6|928.4|42997
1636729800000|2021-11-12 15:10:00|929|928.8|930.2|929.8|930.4|930|929|928.8|35910
1636730100000|2021-11-12 15:15:00|930.4|930|929|928.6|930.6|930.2|928.8|928.4|65529
1636730400000|2021-11-12 15:20:00|928.8|928.4|927.2|926.8|928.8|928.6|927|926.8|173496
1636730700000|2021-11-12 15:25:00|927.4|927|927.4|927.2|927.8|927.4|926.8|926.4|82251
1636731000000|2021-11-12 15:30:00|927.6|927.4|928.6|928.2|929|928.6|927.4|927|168351
1636731300000|2021-11-12 15:35:00|928.8|928.4|928.8|928.4|929.6|929.4|928.4|928.2|56639
1636731600000|2021-11-12 15:40:00|929|928.6|929|928.8|929.2|929|928.6|928.4|42237
1636731900000|2021-11-12 15:45:00|929.2|929|929.6|929.2|929.8|929.4|928.8|928.6|55570
1636732200000|2021-11-12 15:50:00|929.8|929.4|928.4|928|929.8|929.4|928.2|928|55801
1636732500000|2021-11-12 15:55:00|928.2|928.2|928.4|928.2|928.6|928.4|928.2|928|120906
1636732800000|2021-11-12 16:00:00|928.6|928.4|930|929.8|930.4|930.2|928.6|928.4|88829
1636733100000|2021-11-12 16:05:00|929.8|929.6|929.6|929.4|930|929.8|929.4|929.2|62223
1636733400000|2021-11-12 16:10:00|929.4|929.2|930.4|930|930.4|930.2|929.2|929|53063
1636733700000|2021-11-12 16:15:00|930.6|930.2|931.4|931|932|931.6|930|929.8|163373
1636963200000|2021-11-15 08:00:00|925|919.8|925|924.2|926|925|920.4|919.8|377542
1636963500000|2021-11-15 08:05:00|924.8|924|926|925.2|926.6|926.2|922.8|922.2|178304
1636963800000|2021-11-15 08:10:00|925.8|925|926.2|925.8|926.2|925.8|924.4|924|145110
1636964100000|2021-11-15 08:15:00|926.4|926|924.6|924.2|926.8|926.4|924|923.6|111832
1636964400000|2021-11-15 08:20:00|924.4|924|927.6|927.2|927.6|927.4|923.8|923.4|103377
1636964700000|2021-11-15 08:25:00|927.4|927.4|928.2|927.8|928.6|928.4|926.8|926.6|45839
1636965000000|2021-11-15 08:30:00|928|927.6|928.8|928.6|929.8|929.4|927.2|926.8|122911
1636965300000|2021-11-15 08:35:00|928.6|928.4|930.6|930|931.6|931.4|928.2|928|65405
1636965600000|2021-11-15 08:40:00|930.8|930.2|931.6|931.2|931.6|931.4|930.8|930.2|62032
1636965900000|2021-11-15 08:45:00|931.8|931.4|930.8|930.6|932.4|932.2|930.8|930.6|151519
1636966200000|2021-11-15 08:50:00|930.6|930.4|933|932.6|933.8|933.4|930.6|930.2|68666
1636966500000|2021-11-15 08:55:00|932.8|932.4|932|931.8|933|932.8|931.6|931|33696
1636966800000|2021-11-15 09:00:00|932.2|932|932.6|932.2|933|932.8|931.8|931.4|41173
1636967100000|2021-11-15 09:05:00|932.8|932.4|934|933.8|934.4|934|932.6|932.2|53733
1636967400000|2021-11-15 09:10:00|934.2|933.6|934.4|934|935|934.6|933.6|933.4|78235
1636967700000|2021-11-15 09:15:00|934.2|933.8|934|933.6|934.2|933.8|933.2|932.8|73772
1636968000000|2021-11-15 09:20:00|934.2|933.8|935.4|935|936.4|936|933.8|933.6|95905
1636968300000|2021-11-15 09:25:00|935.6|935.2|934|933.6|936.4|936.2|934|933.6|56991
1636968600000|2021-11-15 09:30:00|933.8|933.4|934.8|934.4|934.8|934.4|933.4|933.2|37723
1636968900000|2021-11-15 09:35:00|935|934.6|933.8|933.6|935.2|934.8|933.8|933.6|74563
1636969200000|2021-11-15 09:40:00|934|933.8|934.2|933.8|935.2|935|933.8|933.6|44302
1636969500000|2021-11-15 09:45:00|934.4|934|933.2|932.8|934.4|934|933|932.8|36125
1636969800000|2021-11-15 09:50:00|933|933|934.8|934.6|935.2|934.6|933|933|32169
1636970100000|2021-11-15 09:55:00|934.6|934.4|934.6|934.2|935|934.8|934.2|934|17986
1636970400000|2021-11-15 10:00:00|934.4|934|933|932.8|935|934.8|933|932.8|52229
1636970700000|2021-11-15 10:05:00|933.2|933|932.8|932.6|933.6|933.4|932.4|932.2|104185
1636971000000|2021-11-15 10:10:00|933|932.8|934.2|934|934.2|934|932.6|932.4|21721
1636971300000|2021-11-15 10:15:00|934|933.8|935|934.8|935|934.8|933.8|933.6|32483
1636971600000|2021-11-15 10:20:00|934.8|934.6|934.4|934|935|934.6|933.8|933.6|84582
1636971900000|2021-11-15 10:25:00|934.2|934.2|934.2|933.8|934.4|934.2|934|933.8|21668
1636972200000|2021-11-15 10:30:00|934.4|934|934.4|934.2|934.4|934.2|934.2|934|50696
1636972500000|2021-11-15 10:35:00|934.6|934.2|935.4|935|936.2|935.8|934.2|933.8|9308
1636972800000|2021-11-15 10:40:00|935.6|935.2|936|935.4|936.2|935.8|935|934.6|8180
1636973100000|2021-11-15 10:45:00|935.8|935.2|934.8|934.2|936|935.6|934.8|934.2|8151
1636973400000|2021-11-15 10:50:00|934.6|934|935|934.6|935.2|934.6|934.6|934|4848
1636973700000|2021-11-15 10:55:00|934.4|934.4|933.8|933.4|934.4|934.4|933.6|933.4|15544
1636974000000|2021-11-15 11:00:00|934|933.6|933|932.6|934|933.8|932.8|932.4|50008
1636974300000|2021-11-15 11:05:00|932.8|932.4|933|932.6|933|932.6|932.4|932.2|14700
1636974600000|2021-11-15 11:10:00|932.8|932.8|931.8|931.6|933|932.8|931.8|931.6|33172
1636974900000|2021-11-15 11:15:00|931.6|931.4|933|932.6|934|933.6|931.4|931|243542
1636975200000|2021-11-15 11:20:00|932.8|932.4|936.4|936|936.4|936.2|932.4|932|124196
1636975500000|2021-11-15 11:25:00|936.2|935.8|934|933.6|937.2|937|934|933.6|77302
1636975800000|2021-11-15 11:30:00|933.8|933.8|933|932.6|934|933.8|933|932.6|37370
1636976100000|2021-11-15 11:35:00|933.2|932.8|934.4|934|934.6|934.4|933.2|932.8|135976
1636976400000|2021-11-15 11:40:00|934.6|934.2|934.4|934.2|935|934.8|933.8|933.4|37981
1636976700000|2021-11-15 11:45:00|934.6|934.4|934.4|934.2|935|934.6|934|933.6|36973
1636977000000|2021-11-15 11:50:00|934.2|934|934.6|934.2|935|934.8|934.2|934|33109
1636977300000|2021-11-15 11:55:00|934.4|934|934.4|934|934.6|934.2|933.8|933.6|38653
1636977600000|2021-11-15 12:00:00|934.2|933.8|934.2|933.8|934.4|934.2|934|933.8|17820
1636977900000|2021-11-15 12:05:00|934|934|933.6|933.4|934|934|933.4|933.2|31277
1636978200000|2021-11-15 12:10:00|933.8|933.6|934|933.8|934|933.8|933.4|933.2|27772
1636978500000|2021-11-15 12:15:00|934.2|934|934|933.6|934.4|934|933.8|933.6|11207
1636978800000|2021-11-15 12:20:00|933.8|933.8|933.2|932.8|934|933.8|933|932.8|43779
1636979100000|2021-11-15 12:25:00|933|933|933.2|932.8|933.2|933|933|932.8|1685
1636979400000|2021-11-15 12:30:00|933.4|933|933.2|933|933.4|933.2|933|932.8|26331
1636979700000|2021-11-15 12:35:00|933.4|933.2|932.8|932.4|933.4|933.2|932.6|932.4|33871
1636980000000|2021-11-15 12:40:00|932.6|932.6|932.4|932.2|932.8|932.6|932.4|932.2|18942
1636980300000|2021-11-15 12:45:00|932.2|932|932.2|932|932.8|932.6|932.2|932|34385
1636980600000|2021-11-15 12:50:00|932|931.8|931.8|931.6|932.2|932|931.8|931.4|36134
1636980900000|2021-11-15 12:55:00|932|931.4|931.6|931.2|932|931.4|930.8|930.6|29718
1636981200000|2021-11-15 13:00:00|931.4|931.4|932.4|932|932.4|932|931.4|931.4|30775
1636981500000|2021-11-15 13:05:00|932.2|932.2|932.4|932.2|932.8|932.4|932|931.8|20318
1636981800000|2021-11-15 13:10:00|932.2|932|931|930.8|932.4|932|931|930.8|32810
1636982100000|2021-11-15 13:15:00|931.2|931|931.4|931.2|931.4|931.2|930.8|930.6|18645
1636982400000|2021-11-15 13:20:00|931.6|931.4|931.2|930.8|932|931.8|931.2|930.8|15746
1636982700000|2021-11-15 13:25:00|931|931|931.6|931.4|931.6|931.4|931|930.8|8546
1636983000000|2021-11-15 13:30:00|931.4|931.2|931.4|931.2|931.6|931.4|930.8|930.6|76656
1636983300000|2021-11-15 13:35:00|931.6|931.4|932.6|932.2|932.6|932.4|931.6|931.4|14847
1636983600000|2021-11-15 13:40:00|932.8|932.4|931.8|931.4|933.2|933|931.6|931.2|38901
1636983900000|2021-11-15 13:45:00|932|931.6|932|931.8|932.4|932.2|931.8|931.4|37326
1636984200000|2021-11-15 13:50:00|932.2|932|932|931.6|932.4|932|931.6|931.4|21046
1636984500000|2021-11-15 13:55:00|931.8|931.8|931.2|931|932.2|931.8|931.2|931|51247
1636984800000|2021-11-15 14:00:00|931.4|931.2|931.8|931.6|932.4|932.2|931.2|931|43499
1636985100000|2021-11-15 14:05:00|931.6|931.4|932|931.6|932|931.8|931.6|931.4|22841
1636985400000|2021-11-15 14:10:00|931.8|931.8|931.8|931.4|932|931.8|931.4|931|41063
1636985700000|2021-11-15 14:15:00|931.6|931.6|932.2|932|932.4|932|931.6|931.4|22821
1636986000000|2021-11-15 14:20:00|932.4|932.2|932.8|932.4|933.6|933.2|932.4|932|54845
1636986300000|2021-11-15 14:25:00|933|932.6|933|932.6|933|932.8|932.6|932.4|24059
1636986600000|2021-11-15 14:30:00|932.8|932.4|932.2|931.8|934|933.8|931.8|931.4|113868
1636986900000|2021-11-15 14:35:00|932|931.6|932.2|931.8|933.2|933|931.4|931.2|112618
1636987200000|2021-11-15 14:40:00|932|932|931.4|931|932.6|932.2|931.4|931|111433
1636987500000|2021-11-15 14:45:00|931.2|930.8|931|930.6|932|931.8|930.4|930.2|76332
1636987800000|2021-11-15 14:50:00|930.8|930.4|933.4|933|933.4|933.2|930.2|930|128958
1636988100000|2021-11-15 14:55:00|933.6|933.2|935.8|935.4|936.2|935.8|933.6|933|94914
1636988400000|2021-11-15 15:00:00|935.6|935.2|933.8|933.4|935.6|935.2|933|932.8|100007
1636988700000|2021-11-15 15:05:00|933.6|933.6|933.4|933|934.4|934.2|933.2|933|65106
1636989000000|2021-11-15 15:10:00|933.2|932.8|933.2|932.8|933.2|933|932.2|932|87260
1636989300000|2021-11-15 15:15:00|933|932.6|934.4|934|934.4|934.2|932.4|932|51325
1636989600000|2021-11-15 15:20:00|934.2|933.8|933.8|933.4|935.2|934.8|933.8|933.4|77566
1636989900000|2021-11-15 15:25:00|934|933.6|933.6|933.2|934.2|933.8|933.4|933.2|65195
1636990200000|2021-11-15 15:30:00|933.4|933.4|933.2|933|933.6|933.4|932.4|932.2|88109
1636990500000|2021-11-15 15:35:00|933.4|932.8|932|931.6|933.4|932.8|931.6|931.4|88059
1636990800000|2021-11-15 15:40:00|932.2|931.8|932.2|931.8|933|932.8|931.6|931.4|69746
1636991100000|2021-11-15 15:45:00|932|931.6|933.4|933|933.6|933.2|931.6|931.4|85019
1636991400000|2021-11-15 15:50:00|933.6|933.2|932.8|932.6|934.2|934|932.6|932.4|228806
1636991700000|2021-11-15 15:55:00|933|932.8|932.2|932|933|932.8|932.2|932|49896
1636992000000|2021-11-15 16:00:00|932.4|932.2|932.4|932|932.6|932.4|932.2|932|51946
1636992300000|2021-11-15 16:05:00|932.2|932.2|932.8|932.6|933|932.8|932.2|932|55444
1636992600000|2021-11-15 16:10:00|932.6|932.4|933|932.8|933.8|933.6|932.6|932.4|875160
1636992900000|2021-11-15 16:15:00|932.8|932.6|933|932.6|933.2|933|932.6|932.2|142919
1637049600000|2021-11-16 08:00:00|928.2|925|921.4|921|928.2|926.4|921.4|921|352925
1637049900000|2021-11-16 08:05:00|921.2|920.8|916.6|916|921.4|921|914.8|914|646542
1637050200000|2021-11-16 08:10:00|916.8|916.2|909.6|909.2|917.8|917.4|908.6|908|668156
1637050500000|2021-11-16 08:15:00|909.4|909.4|919.4|918.6|920.4|920|908.4|907.6|406325
1637050800000|2021-11-16 08:20:00|919.6|919|917.6|917.2|920.4|919.8|917.4|917|83926
1637051100000|2021-11-16 08:25:00|917.8|917|921.6|921|922.2|921.6|917.8|917|72158
1637051400000|2021-11-16 08:30:00|921.4|921.2|921.6|921.4|922.8|922.4|920.4|920|250346
1637051700000|2021-11-16 08:35:00|921.8|921.2|920.2|920|921.8|921.4|920.2|919.8|63306
1637052000000|2021-11-16 08:40:00|920.4|920.2|923.4|922.8|924.4|924|920.2|920.2|102928
1637052300000|2021-11-16 08:45:00|923.2|923|926|925.6|926.6|926.2|923.2|923|78212
1637052600000|2021-11-16 08:50:00|925.8|925.4|924.4|924|925.8|925.8|924.2|924|42923
1637052900000|2021-11-16 08:55:00|924.6|924.2|925.4|925|925.4|925.2|924.4|924|29423
1637053200000|2021-11-16 09:00:00|925.2|925.2|924|923.6|925.4|925.2|923.2|922.8|206644
1637053500000|2021-11-16 09:05:00|924.2|923.8|924|923.6|924.2|923.8|922.6|922.4|45639
1637053800000|2021-11-16 09:10:00|923.8|923.4|924|923.6|924.2|923.8|923.4|923.2|27331
1637054100000|2021-11-16 09:15:00|923.8|923.4|927.8|927.4|928|927.8|923.8|923.4|72009
1637054400000|2021-11-16 09:20:00|927.6|927.2|927.8|927.4|928.6|928.2|927.4|927|82446
1637054700000|2021-11-16 09:25:00|928|927.6|927.8|927.4|928.6|928.4|927.4|927|61325
1637055000000|2021-11-16 09:30:00|927.6|927.6|927.8|927.6|928.4|928|927.6|927.4|34828
1637055300000|2021-11-16 09:35:00|928|927.4|929.8|929.4|930.2|929.8|927.6|927.4|73416
1637055600000|2021-11-16 09:40:00|929.6|929.6|929.4|929|930.2|930|929.4|929|34022
1637055900000|2021-11-16 09:45:00|929.2|929.2|930.8|930.4|930.8|930.4|929.2|929|21749
1637056200000|2021-11-16 09:50:00|930.6|930.2|931|930.6|931.2|931|930.4|930.2|34457
1637056500000|2021-11-16 09:55:00|930.8|930.8|930|929.6|931.4|931|930|929.6|51451
1637056800000|2021-11-16 10:00:00|929.8|929.4|928.4|928|930|929.6|928.2|928|55725
1637057100000|2021-11-16 10:05:00|928.2|928.2|928|927.6|928.6|928.2|927.2|927|85458
1637057400000|2021-11-16 10:10:00|928.2|927.8|927.8|927.4|928.6|928.2|927.4|927.2|83747
1637057700000|2021-11-16 10:15:00|927.6|927.6|928|927.6|930|929.6|927.6|927.4|186699
1637058000000|2021-11-16 10:20:00|928.2|927.8|927.4|927|928.6|928.2|927|926.8|25965
1637058300000|2021-11-16 10:25:00|927.6|927.2|927.4|927|928|927.4|927.2|927|12906
1637058600000|2021-11-16 10:30:00|927.6|927.2|926.4|926|927.8|927.4|926.2|925.8|28125
1637058900000|2021-11-16 10:35:00|926.6|926.2|925.4|925|926.8|926.4|925.2|924.8|31478
1637059200000|2021-11-16 10:40:00|925.6|925.2|926.2|926|926.4|926|925.4|925|29387
1637059500000|2021-11-16 10:45:00|926.4|926.2|926.4|926|926.4|926.2|925.4|925|66828
1637059800000|2021-11-16 10:50:00|926.6|926.2|927.2|926.8|927.2|926.8|926.4|926.2|31841
1637060100000|2021-11-16 10:55:00|927|927|928|927.6|928.2|928|927|926.8|25351
1637060400000|2021-11-16 11:00:00|928.2|927.8|928.6|928.2|929.6|929.4|928|927.8|105924
1637060700000|2021-11-16 11:05:00|928.4|928|929.6|929.4|929.8|929.6|928.2|928|20687
1637061000000|2021-11-16 11:10:00|929.8|929.6|929.6|929.4|929.8|929.6|929|928.8|16342
1637061300000|2021-11-16 11:15:00|929.8|929.6|929.4|929.2|930|929.8|929.4|929.2|17809
1637061600000|2021-11-16 11:20:00|929.6|929.4|930|929.6|930.6|930.4|929.4|929.2|138911
1637061900000|2021-11-16 11:25:00|929.8|929.4|930.4|930|930.8|930.4|929|928.6|21985
1637062200000|2021-11-16 11:30:00|930.2|930.2|930|929.8|930.8|930.4|929.2|929|19425
1637062500000|2021-11-16 11:35:00|930.2|930|929|928.6|930.6|930.4|929|928.6|24615
1637062800000|2021-11-16 11:40:00|928.8|928.8|929|928.8|929|928.8|928.8|928.6|4431
1637063100000|2021-11-16 11:45:00|929.2|929|931|930.6|931.8|931.4|929.2|928.8|165310
1637063400000|2021-11-16 11:50:00|930.8|930.8|930.4|930|931|930.8|929.8|929.6|55251
1637063700000|2021-11-16 11:55:00|930.6|930.2|930.2|929.8|931.4|931.2|929.8|929.4|51583
1637064000000|2021-11-16 12:00:00|930.4|929.6|931.2|930.8|931.4|931.2|930.4|929.6|64586
1637064300000|2021-11-16 12:05:00|931|930.6|932|931.6|932|931.6|930.6|930.2|17913
1637064600000|2021-11-16 12:10:00|931.8|931.8|931.6|931.2|932|931.8|931.4|931|65266
1637064900000|2021-11-16 12:15:00|931.4|931.4|931.6|931.2|931.8|931.6|931.4|931.2|23183
1637065200000|2021-11-16 12:20:00|931.4|931|931.2|930.8|931.6|931|930.8|930.6|9969
1637065500000|2021-11-16 12:25:00|931|931|930.4|930.2|931.4|931.2|930.4|930|32726
1637065800000|2021-11-16 12:30:00|930.2|930|930.2|929.8|930.4|930|930|929.8|28996
1637066100000|2021-11-16 12:35:00|930|929.6|929.6|929.2|930.2|929.8|929.4|929.2|10270
1637066400000|2021-11-16 12:40:00|929.4|929.4|928.6|928.2|929.6|929.4|928.4|928.2|20074
1637066700000|2021-11-16 12:45:00|928.4|928.4|929.6|929.4|930.6|930.2|928.2|928|79510
1637067000000|2021-11-16 12:50:00|929.4|929.2|930.6|930.2|930.6|930.2|929.2|928.8|28469
1637067300000|2021-11-16 12:55:00|930.8|930.4|929.4|929|930.8|930.4|929.4|929|15376
1637067600000|2021-11-16 13:00:00|929.6|929.2|930.8|930.6|930.8|930.6|929.6|929.2|18805
1637067900000|2021-11-16 13:05:00|930.6|930.4|931|930.8|931|930.8|930.4|930.2|21698
1637068200000|2021-11-16 13:10:00|931.2|931|932|931.8|932|931.8|931.2|931|22985
1637068500000|2021-11-16 13:15:00|931.8|931.6|931.6|931.2|932.6|932.4|931.6|931.2|53338
1637068800000|2021-11-16 13:20:00|931.4|931|931.6|931.2|931.6|931.4|930.8|930.6|23774
1637069100000|2021-11-16 13:25:00|931.8|931.4|932.6|932.4|932.8|932.4|931.2|931|37302
1637069400000|2021-11-16 13:30:00|932.8|932.6|933.8|933.4|934|933.6|932.6|932.4|48012
1637069700000|2021-11-16 13:35:00|933.6|933.6|933|932.6|933.6|933.6|932.6|932.4|53011
1637070000000|2021-11-16 13:40:00|932.8|932.8|932.8|932.6|933.2|932.8|932.4|932|43347
1637070300000|2021-11-16 13:45:00|933|932.8|934.4|934|935.4|935|933|932.8|127851
1637070600000|2021-11-16 13:50:00|934.6|934.2|935.6|935.2|936|935.8|934.4|934|104116
1637070900000|2021-11-16 13:55:00|935.8|935.4|936.6|936.2|936.6|936.2|935.6|935.4|47663
1637071200000|2021-11-16 14:00:00|936.4|936|936.6|936.2|936.6|936.2|935.2|935|56127
1637071500000|2021-11-16 14:05:00|936.8|936.4|936.4|936|936.8|936.6|935.8|935.6|30410
1637071800000|2021-11-16 14:10:00|936.2|936.2|935.2|934.8|936.4|936.2|935|934.6|97982
1637072100000|2021-11-16 14:15:00|935.4|935|935.6|935.2|936|935.6|935.2|935|23407
1637072400000|2021-11-16 14:20:00|935.8|935.4|936.4|936|936.8|936.6|935.8|935.4|81838
1637072700000|2021-11-16 14:25:00|936.2|936.2|934.6|934.4|936.4|936.2|934.4|934.2|52529
1637073000000|2021-11-16 14:30:00|934.8|934.2|934.8|934.4|935.6|935.2|933.6|933.2|132586
1637073300000|2021-11-16 14:35:00|934.6|934.2|932|931.8|934.8|934.2|932|931.8|126163
1637073600000|2021-11-16 14:40:00|932.2|932|931.8|931.4|932.6|932|931|930.6|66198
1637073900000|2021-11-16 14:45:00|932|931.6|932.2|931.8|933.4|933|931.8|931.4|218978
1637074200000|2021-11-16 14:50:00|932|932|931.8|931.6|932.4|932|931|930.6|98738
1637074500000|2021-11-16 14:55:00|932|931.4|932|931.8|932.2|931.8|931.6|931.4|24827
1637074800000|2021-11-16 15:00:00|932.2|932|932.2|931.8|932.6|932.2|930.8|930.4|153966
1637075100000|2021-11-16 15:05:00|932|931.6|929.8|929.2|932.2|931.6|927.4|927.2|387872
1637075400000|2021-11-16 15:10:00|929.6|929|928.6|928.2|929.8|929.4|928.4|928|191515
1637075700000|2021-11-16 15:15:00|928.8|928.4|927.6|927.4|929|928.8|927.4|927.2|59958
1637076000000|2021-11-16 15:20:00|927.8|927.2|926|925.6|927.8|927.6|925.8|925.6|103440
1637076300000|2021-11-16 15:25:00|925.8|925.8|926.6|926.2|927.6|927.2|925.8|925.8|135359
1637076600000|2021-11-16 15:30:00|926.8|926.4|928.8|928.6|929|928.6|926.8|926.4|89459
1637076900000|2021-11-16 15:35:00|929|928.4|927.8|927.4|929.8|929.6|927.6|927.4|104333
1637077200000|2021-11-16 15:40:00|927.6|927.6|927|926.6|928.4|928.2|926.8|926.4|64492
1637077500000|2021-11-16 15:45:00|926.8|926.4|927.4|927|928.4|928.2|926.8|926.4|136884
1637077800000|2021-11-16 15:50:00|927.2|927.2|926.4|926|927.4|927.2|926.4|926|49314
1637078100000|2021-11-16 15:55:00|926.2|925.8|926.8|926.4|926.8|926.4|926|925.6|69705
1637078400000|2021-11-16 16:00:00|926.6|926.6|926.4|926|927|926.8|926.4|926|73051
1637078700000|2021-11-16 16:05:00|926.6|926.2|929|928.8|929|928.8|926.6|926.2|152770
1637079000000|2021-11-16 16:10:00|929.2|929|929.2|929|929.6|929.4|928.2|928|129421
1637079300000|2021-11-16 16:15:00|929.4|928.8|930.8|930.4|931.2|930.8|929.2|928.8|108675
1637136000000|2021-11-17 08:00:00|933|928|935|934.2|935|934.2|930.2|928|297906
1637136300000|2021-11-17 08:05:00|935.4|934.4|939.6|938.8|940.4|940|935|934.2|397827
1637136600000|2021-11-17 08:10:00|939.4|938.6|939|938.4|939.8|939.6|938|937.2|190050
1637136900000|2021-11-17 08:15:00|939.2|938.6|942|941.8|943.8|943.2|937.4|937|443642
1637137200000|2021-11-17 08:20:00|941.8|941.6|943|942.6|943.2|942.8|941.4|941|97801
1637137500000|2021-11-17 08:25:00|942.8|942.4|941.2|940.8|943|942.8|941.2|940.8|151781
1637137800000|2021-11-17 08:30:00|941.4|941|939.8|939.4|941.8|941.6|939.6|939.4|159328
1637138100000|2021-11-17 08:35:00|940|939.2|938.6|938.4|940.2|939.8|937.4|937|90109
1637138400000|2021-11-17 08:40:00|938.8|938.6|940.8|940.4|940.8|940.6|938.8|938.4|102843
1637138700000|2021-11-17 08:45:00|941|940.6|942.2|941.8|943|942.6|941|940.4|79276
1637139000000|2021-11-17 08:50:00|942.4|942|945.2|944.8|945.2|945|942.2|942|392721
1637139300000|2021-11-17 08:55:00|945|944.6|946|945.8|947|946.6|944.6|944.4|258978
1637139600000|2021-11-17 09:00:00|946.2|945.6|943.8|943.4|946.2|945.8|943.4|943.2|280767
1637139900000|2021-11-17 09:05:00|944|943.6|943|942.8|945.6|945.2|942.8|942.6|116284
1637140200000|2021-11-17 09:10:00|943.2|943|942.6|942.2|943.4|943.2|941.4|941.2|93650
1637140500000|2021-11-17 09:15:00|942.8|942.4|941|940.8|943|942.4|940.8|940.6|46423
1637140800000|2021-11-17 09:20:00|940.8|940.6|938.6|938.4|940.8|940.6|937.8|937.6|83448
1637141100000|2021-11-17 09:25:00|938.8|938.2|940.4|939.8|940.4|940.2|937.2|937|114950
1637141400000|2021-11-17 09:30:00|940.2|939.6|940.4|940|940.4|940|939.4|939.2|40051
1637141700000|2021-11-17 09:35:00|940.6|940.2|942|941.8|942.8|942.4|940.2|940|159556
1637142000000|2021-11-17 09:40:00|941.8|941.6|941.2|941|942.2|941.8|940.6|940.4|68460
1637142300000|2021-11-17 09:45:00|941.4|941.2|941|940.6|942.2|941.8|940.2|939.8|89306
1637142600000|2021-11-17 09:50:00|940.8|940.4|940.4|940.2|941|940.8|940.2|940|48724
1637142900000|2021-11-17 09:55:00|940.6|940|941|940.6|941.2|940.8|940|939.6|69748
1637143200000|2021-11-17 10:00:00|940.8|940.8|939.8|939.6|941.2|941|939.8|939.6|89498
1637143500000|2021-11-17 10:05:00|939.6|939.4|941.4|941.2|941.4|941.2|938.8|938.6|74944
1637143800000|2021-11-17 10:10:00|941.6|941.4|941.4|941|941.8|941.6|941|940.6|54364
1637144100000|2021-11-17 10:15:00|941.2|940.8|941.8|941.4|942|941.8|940.4|940.2|106954
1637144400000|2021-11-17 10:20:00|941.6|941.2|940.8|940.2|942.2|942|940.4|940.2|56474
1637144700000|2021-11-17 10:25:00|940.6|940.4|943.2|942.6|943.2|942.8|940.6|940.2|95632
1637145000000|2021-11-17 10:30:00|943|942.4|942.6|942.2|943.2|942.8|941.8|941.6|64029
1637145300000|2021-11-17 10:35:00|942.8|942.4|943|942.6|943.2|943|942.4|942.2|65883
1637145600000|2021-11-17 10:40:00|943.2|942.8|944.6|944.2|944.8|944.4|943.2|942.6|78973
1637145900000|2021-11-17 10:45:00|944.4|944|945|944.6|945|944.8|943.4|943.2|74206
1637146200000|2021-11-17 10:50:00|944.8|944.4|945.2|945|945.8|945.4|944|943.8|141478
1637146500000|2021-11-17 10:55:00|945|944.8|944.4|944.2|945.2|944.8|943.6|943.4|76714
1637146800000|2021-11-17 11:00:00|944.2|944|944|943.6|944.6|944.4|943.8|943.6|49218
1637147100000|2021-11-17 11:05:00|943.8|943.4|942.2|941.8|943.8|943.4|941.4|941.2|103184
1637147400000|2021-11-17 11:10:00|942.4|942|942.8|942.4|944|943.6|941.8|941.6|110904
1637147700000|2021-11-17 11:15:00|943|942.6|942.2|941.8|943|942.8|941.8|941.6|45996
1637148000000|2021-11-17 11:20:00|942|941.6|941.4|941|942.2|941.8|941.2|941|33153
1637148300000|2021-11-17 11:25:00|941.2|940.8|941|940.6|941.2|940.8|940.6|940.4|29550
1637148600000|2021-11-17 11:30:00|941.2|940.8|941.6|941.2|941.8|941.6|941.2|940.8|78377
1637148900000|2021-11-17 11:35:00|941.8|941.4|942.8|942.4|942.8|942.4|941.8|941.4|51926
1637149200000|2021-11-17 11:40:00|943|942.6|942.6|942.4|943.2|943|942|941.8|63059
1637149500000|2021-11-17 11:45:00|942.8|942.6|941.8|941.4|943|942.8|941.4|941.2|43546
1637149800000|2021-11-17 11:50:00|941.6|941.6|941.4|941.2|942|941.8|941.2|941|22127
1637150100000|2021-11-17 11:55:00|941.6|941.4|942|941.8|942.2|942|941.4|941.2|60981
1637150400000|2021-11-17 12:00:00|942.2|942|945|944.6|945.6|945.2|941.8|941.6|278335
1637150700000|2021-11-17 12:05:00|945.2|944.8|946.8|946.6|947.2|947|945|944.6|117180
1637151000000|2021-11-17 12:10:00|947|946.8|947.2|946.8|947.6|947.2|946.4|946.2|157804
1637151300000|2021-11-17 12:15:00|947.4|947|948.2|947.8|948.2|947.8|947.2|946.8|112846
1637151600000|2021-11-17 12:20:00|948|948|948|947.8|949|948.6|947.8|947.6|81685
1637151900000|2021-11-17 12:25:00|948.2|948|948.8|948.6|949|948.8|948|947.8|99556
1637152200000|2021-11-17 12:30:00|949|948.8|949.6|949.2|949.6|949.4|948.8|948.6|102644
1637152500000|2021-11-17 12:35:00|949.8|949.4|949.2|949|950.6|950.4|949.2|949|257152
1637152800000|2021-11-17 12:40:00|949.4|949.2|949.6|949.2|949.6|949.4|949|948.8|67705
1637153100000|2021-11-17 12:45:00|949.4|949|948|947.4|949.4|949.2|947.6|947.4|99565
1637153400000|2021-11-17 12:50:00|947.8|947.6|947.2|946.8|948.4|948|947.2|946.8|88757
1637153700000|2021-11-17 12:55:00|947|947|946.6|946.4|948|947.6|946|945.8|247579
1637154000000|2021-11-17 13:00:00|946.8|946.2|947|946.6|948.4|948|946.6|946.2|69659
1637154300000|2021-11-17 13:05:00|947.2|946.8|947.2|946.8|947.6|947.4|946.8|946.6|80863
1637154600000|2021-11-17 13:10:00|947|947|947|946.6|947.6|947.2|946.8|946.6|82420
1637154900000|2021-11-17 13:15:00|947.2|946.8|946.4|946.2|947.8|947.4|946|945.8|90319
1637155200000|2021-11-17 13:20:00|946.6|946|946.6|946.2|946.6|946.4|946.2|946|63620
1637155500000|2021-11-17 13:25:00|946.4|946|946.4|946.2|946.8|946.6|946.2|946|179575
1637155800000|2021-11-17 13:30:00|946.6|946.4|947.2|946.8|947.2|947|946.6|946.4|71336
1637156100000|2021-11-17 13:35:00|947.4|947|947.6|947.2|947.8|947.6|947|946.6|96126
1637156400000|2021-11-17 13:40:00|947.8|947.4|946.6|946.4|948|947.6|946.6|946.2|36624
1637156700000|2021-11-17 13:45:00|946.8|946.6|947|946.8|947|946.8|946.6|946.4|14096
1637157000000|2021-11-17 13:50:00|947.2|947|946.6|946.4|947.6|947.4|946.6|946.2|62265
1637157300000|2021-11-17 13:55:00|946.4|946.2|947|946.6|947.4|947|946.2|946|50825
1637157600000|2021-11-17 14:00:00|946.8|946.4|948|947.6|948.2|948|946.6|946.4|41018
1637157900000|2021-11-17 14:05:00|947.8|947.8|949.2|949|949.2|949|947.8|947.8|25601
1637158200000|2021-11-17 14:10:00|949.4|948.8|949.2|949|949.4|949|948.6|948.2|26107
1637158500000|2021-11-17 14:15:00|949.4|948.8|948.2|947.8|949.4|948.8|947.8|947.6|38458
1637158800000|2021-11-17 14:20:00|948.4|948|949|948.6|949|948.8|948.2|947.8|47316
1637159100000|2021-11-17 14:25:00|949.2|948.8|950|949.6|950|949.8|949.2|948.8|33140
1637159400000|2021-11-17 14:30:00|949.8|949.4|952|951.6|954.8|954.2|946.2|946|630469
1637159700000|2021-11-17 14:35:00|951.8|951.4|953|952.6|953|952.6|950|949.8|92292
1637160000000|2021-11-17 14:40:00|953.2|952.8|954.6|954.2|955|954.6|953.2|952.8|162882
1637160300000|2021-11-17 14:45:00|954.4|954|954.8|954.4|956.8|956.2|954.4|954|536410
1637160600000|2021-11-17 14:50:00|954.6|954.2|953.2|952.8|955.6|955.4|952.8|952.6|119507
1637160900000|2021-11-17 14:55:00|953.4|952.6|952.2|951.8|953.4|953|951.6|951.4|107036
1637161200000|2021-11-17 15:00:00|952|951.6|954.6|954.2|954.6|954.2|950.8|950.4|237242
1637161500000|2021-11-17 15:05:00|954.4|954|953.6|953.2|954.4|954|952|951.8|140488
1637161800000|2021-11-17 15:10:00|953.4|953|953.4|953|953.4|953.2|951.6|951.2|110842
1637162100000|2021-11-17 15:15:00|953.2|952.8|953.4|953|954|953.6|952.8|952.6|87805
1637162400000|2021-11-17 15:20:00|953.2|952.8|954|953.6|954|953.8|952.4|952.2|131465
1637162700000|2021-11-17 15:25:00|954.2|953.8|953.6|953.4|955.2|955|953.4|953.2|202904
1637163000000|2021-11-17 15:30:00|953.8|953.2|955.2|954.8|955.6|955.2|953.4|953.2|258100
1637163300000|2021-11-17 15:35:00|955|954.6|955.2|954.8|955.8|955.4|954.8|954.4|165248
1637163600000|2021-11-17 15:40:00|955|954.6|955|954.6|956|955.8|953.4|953.2|107851
1637163900000|2021-11-17 15:45:00|955.2|954.8|956|955.6|956.8|956.6|955|954.8|118400
1637164200000|2021-11-17 15:50:00|955.8|955.8|955.8|955.4|955.8|955.8|954.8|954.6|112917
1637164500000|2021-11-17 15:55:00|955.6|955.6|956.2|956|956.2|956|955.4|955|69356
1637164800000|2021-11-17 16:00:00|956|955.8|956|955.8|956.4|956.2|955.4|955|72398
1637165100000|2021-11-17 16:05:00|956.2|956|956.8|956.4|957.2|957|956|955.8|159123
1637165400000|2021-11-17 16:10:00|956.6|956.6|957.8|957.6|957.8|957.6|956.4|956.2|248587
1637165700000|2021-11-17 16:15:00|957.6|957.4|958.6|958.4|958.8|958.4|957.2|957|206745
1637222400000|2021-11-18 08:00:00|954|949|949|948.4|954|951.2|947|946.6|277938
1637222700000|2021-11-18 08:05:00|948.8|948.2|947.8|947.2|951.8|950.8|947.2|946.4|83349
1637223000000|2021-11-18 08:10:00|948|947.6|946.4|946.2|948|947.6|945.2|945|61087
1637223300000|2021-11-18 08:15:00|946.6|946.4|947.4|947|948.6|948.2|946.6|946.2|83862
1637223600000|2021-11-18 08:20:00|947.2|947.2|950.2|949.8|950.2|949.8|947.2|946.8|41668
1637223900000|2021-11-18 08:25:00|950|949.6|949.4|949|951.2|951|949.2|948.8|58334
1637224200000|2021-11-18 08:30:00|949.2|948.8|950|949.6|950.2|950|948.2|947.8|70330
1637224500000|2021-11-18 08:35:00|949.8|949.8|950.8|950.6|950.8|950.6|949.4|949|48184
1637224800000|2021-11-18 08:40:00|950.6|950.4|948.8|948.2|951.4|951|948.2|947.8|82356
1637225100000|2021-11-18 08:45:00|949|948.4|948.4|948|949.6|949.2|947.6|947.2|74907
1637225400000|2021-11-18 08:50:00|948.2|948.2|946.8|946.4|949.2|949|946.8|946.4|48232
1637225700000|2021-11-18 08:55:00|947|946.2|947.4|947|947.6|947.4|946|945.6|48484
1637226000000|2021-11-18 09:00:00|947.6|947.2|948.6|948.2|949|948.6|947.6|947.2|23180
1637226300000|2021-11-18 09:05:00|948.4|948.4|947.8|947.4|948.4|948.4|947.6|947.2|27125
1637226600000|2021-11-18 09:10:00|948|947.6|948.4|948|948.8|948.4|948|947.6|23732
1637226900000|2021-11-18 09:15:00|948.2|947.8|949|948.6|949|948.8|947.4|947.2|27440
1637227200000|2021-11-18 09:20:00|949.2|948.8|952.4|952|952.4|952|949.2|948.6|131291
1637227500000|2021-11-18 09:25:00|952.6|952.2|953.6|953.4|954|953.8|952.4|952|126451
1637227800000|2021-11-18 09:30:00|953.8|953.6|953|952.6|954.8|954.6|953|952.6|151939
1637228100000|2021-11-18 09:35:00|952.8|952.8|954.2|953.8|955|954.6|952.8|952.4|44633
1637228400000|2021-11-18 09:40:00|954|954|954.8|954.6|955.4|955.2|954|953.8|60924
1637228700000|2021-11-18 09:45:00|955|954.8|954.4|954.2|955|954.8|953.8|953.4|46685
1637229000000|2021-11-18 09:50:00|954.2|954|956.6|956.2|956.6|956.4|954.2|954|50571
1637229300000|2021-11-18 09:55:00|956.4|956.4|957.2|956.8|957.2|957|955.8|955.4|23597
1637229600000|2021-11-18 10:00:00|957|956.6|956.4|956.2|958|957.6|955.8|955.6|99364
1637229900000|2021-11-18 10:05:00|956.2|956|956.4|956|957|956.6|955.8|955.6|103120
1637230200000|2021-11-18 10:10:00|956.2|955.8|956|955.6|956.4|956.2|955.2|954.8|45662
1637230500000|2021-11-18 10:15:00|955.8|955.4|956.8|956.4|957|956.6|955.4|955.2|73174
1637230800000|2021-11-18 10:20:00|957|956.6|956.8|956.4|958|957.8|956.8|956.4|23872
1637231100000|2021-11-18 10:25:00|956.6|956.2|956|955.6|956.8|956.2|955.4|955.2|40097
1637231400000|2021-11-18 10:30:00|955.8|955.4|956.8|956.4|956.8|956.4|955.4|955.2|52969
1637231700000|2021-11-18 10:35:00|956.6|956.2|956.8|956.4|956.8|956.4|955.4|955|18556
1637232000000|2021-11-18 10:40:00|957|956.6|957|956.6|957.8|957.2|956.2|956|47684
1637232300000|2021-11-18 10:45:00|956.8|956.4|957.8|957.4|958|957.8|956.6|956.2|55230
1637232600000|2021-11-18 10:50:00|957.6|957.2|956.6|956.2|957.8|957.4|956.4|956|33840
1637232900000|2021-11-18 10:55:00|956.8|956.4|957.2|956.8|957.6|957.4|956.8|956.4|20346
1637233200000|2021-11-18 11:00:00|957|956.6|954.2|954|957|956.6|954.2|953.8|26286
1637233500000|2021-11-18 11:05:00|954.4|953.8|954|953.6|954.8|954.6|953.4|953|38232
1637233800000|2021-11-18 11:10:00|953.8|953.8|956|955.6|956|955.6|953|952.6|98576
1637234100000|2021-11-18 11:15:00|955.8|955.8|956.2|955.8|957.4|957|955.6|955.2|145782
1637234400000|2021-11-18 11:20:00|956.4|956|956.2|955.8|956.6|956.2|955.4|955.2|23323
1637234700000|2021-11-18 11:25:00|956|956|956.2|956|956.2|956|955.8|955.6|27321
1637235000000|2021-11-18 11:30:00|956.4|956.2|956.4|956.2|956.6|956.4|956.2|955.8|17990
1637235300000|2021-11-18 11:35:00|956.6|956|956|955.6|957|956.6|955.4|955|75007
1637235600000|2021-11-18 11:40:00|955.8|955.4|954.8|954.6|956|955.4|954.8|954.6|19914
1637235900000|2021-11-18 11:45:00|955|954.4|955|954.6|955|954.6|954.4|954|18724
1637236200000|2021-11-18 11:50:00|955.2|954.8|954|953.6|955.2|954.8|953.6|953.4|22869
1637236500000|2021-11-18 11:55:00|953.8|953.4|953.6|953.2|954|953.6|952.8|952.4|18182
1637236800000|2021-11-18 12:00:00|953.4|953|952.4|952.2|953.6|953.4|952.4|952|27292
1637237100000|2021-11-18 12:05:00|952.6|952.4|952|951.6|952.6|952.4|951.4|951|25983
1637237400000|2021-11-18 12:10:00|951.8|951.4|951|950.6|952|951.8|950.8|950.4|28192
1637237700000|2021-11-18 12:15:00|951.2|950.8|951.2|950.8|951.4|951|950.2|950|52917
1637238000000|2021-11-18 12:20:00|951.4|951|950.8|950.4|951.6|951.4|950.4|950|62919
1637238300000|2021-11-18 12:25:00|951|950.6|951.6|951.2|951.8|951.4|950.8|950.6|29985
1637238600000|2021-11-18 12:30:00|951.8|951.4|951|950.6|952|951.6|950.8|950.6|91190
1637238900000|2021-11-18 12:35:00|950.8|950.4|950.2|949.8|951|950.6|950|949.6|32837
1637239200000|2021-11-18 12:40:00|950.4|950|949.4|949.2|950.4|950.2|949|948.6|18495
1637239500000|2021-11-18 12:45:00|949.6|949.4|950|949.6|950|949.6|948.6|948.4|50421
1637239800000|2021-11-18 12:50:00|949.8|949.4|949.4|949.2|950|949.6|949.4|949|28214
1637240100000|2021-11-18 12:55:00|949.6|949.4|950.4|950.2|951|950.6|949.4|949.2|52260
1637240400000|2021-11-18 13:00:00|950.6|950|949.6|949.2|950.6|950|949.2|948.8|29003
1637240700000|2021-11-18 13:05:00|949.4|949|949.4|949|949.6|949.4|949.2|949|13473
1637241000000|2021-11-18 13:10:00|949.6|949.2|949.2|949|950|949.6|949|948.8|39718
1637241300000|2021-11-18 13:15:00|949.4|949.2|948.6|948.4|950|949.8|948.6|948.4|96569
1637241600000|2021-11-18 13:20:00|948.8|948.6|948|947.6|949.4|949|947.4|947.2|77694
1637241900000|2021-11-18 13:25:00|947.8|947.4|947.2|946.8|948.4|948|947|946.6|21005
1637242200000|2021-11-18 13:30:00|947.4|947|947|946.6|947.8|947.4|946.6|946.2|38919
1637242500000|2021-11-18 13:35:00|947.2|946.8|946|945.6|947.6|947.2|945.6|945.4|41495
1637242800000|2021-11-18 13:40:00|946.2|945.8|944.6|944.4|946.2|946|944.4|944|56342
1637243100000|2021-11-18 13:45:00|944.8|944.6|945.2|945|945.8|945.4|944.6|944.6|43425
1637243400000|2021-11-18 13:50:00|945|944.8|943.8|943.6|945|944.8|943.6|943.4|40196
1637243700000|2021-11-18 13:55:00|944|943.8|943.6|943.4|944.2|944|943|942.6|40158
1637244000000|2021-11-18 14:00:00|943.8|943.6|943.4|943|944.4|944.2|943.2|942.8|45840
1637244300000|2021-11-18 14:05:00|943.6|943.2|943.6|943.2|943.8|943.6|942.8|942.6|32943
1637244600000|2021-11-18 14:10:00|943.4|943|943.2|942.8|943.6|943.4|943|942.6|18099
1637244900000|2021-11-18 14:15:00|943.4|943|944.2|943.8|944.2|943.8|943|942.8|33463
1637245200000|2021-11-18 14:20:00|944|943.6|943.4|943|944.2|943.6|943|942.8|15134
1637245500000|2021-11-18 14:25:00|943.2|943.2|943.4|943|943.6|943.4|942.8|942.6|34854
1637245800000|2021-11-18 14:30:00|943.2|942.8|942.2|941.6|943.4|943|941|940.6|174461
1637246100000|2021-11-18 14:35:00|942|941.8|940.6|940.2|942.4|942|940.2|940|160646
1637246400000|2021-11-18 14:40:00|940.8|940.4|940.6|940.2|941.6|941.4|939.8|939.4|230955
1637246700000|2021-11-18 14:45:00|940.8|940.4|939.2|938.8|941.6|941.2|938.6|938.4|144592
1637247000000|2021-11-18 14:50:00|939|938.6|937.8|937.4|939.8|939.4|937.6|937.4|140081
1637247300000|2021-11-18 14:55:00|938|937.6|937.8|937.4|939|938.8|937.6|937.4|68991
1637247600000|2021-11-18 15:00:00|937.6|937.2|938|937.6|938.8|938.6|936.6|936.4|74164
1637247900000|2021-11-18 15:05:00|937.8|937.4|935.8|935.4|938.6|938.2|935.6|935.4|103440
1637248200000|2021-11-18 15:10:00|936|935.6|934.2|934|936|935.8|932.8|932.6|208734
1637248500000|2021-11-18 15:15:00|934|933.8|932|931.6|934.2|934|931.6|931.2|101503
1637248800000|2021-11-18 15:20:00|931.8|931.4|932.8|932.4|933|932.6|931.4|931.2|101047
1637249100000|2021-11-18 15:25:00|933|932.6|935|934.6|935|934.6|931.8|931.6|123414
1637249400000|2021-11-18 15:30:00|934.8|934.4|934.8|934.6|935.4|935|933|932.8|214373
1637249700000|2021-11-18 15:35:00|935|934.8|934.6|934.2|936.8|936.4|934|933.6|266070
1637250000000|2021-11-18 15:40:00|934.4|934.4|935.2|934.8|935.8|935.4|934|933.8|154182
1637250300000|2021-11-18 15:45:00|935|935|936|935.8|936.2|936|935|934.8|79243
1637250600000|2021-11-18 15:50:00|936.2|936|936|935.8|938|937.6|935.6|935.2|250284
1637250900000|2021-11-18 15:55:00|936.2|936|936.2|935.8|936.4|936.2|935.8|935.4|88586
1637251200000|2021-11-18 16:00:00|936|936|934.8|934.6|936|936|934.6|934.4|53491
1637251500000|2021-11-18 16:05:00|935|934.8|936|935.6|936.4|936.2|935|934.6|122607
1637251800000|2021-11-18 16:10:00|936.2|935.8|936|935.8|936.2|936|935.8|935.6|61843
1637252100000|2021-11-18 16:15:00|936.2|936|937|936.6|937|936.8|936|935.8|121507
1637308800000|2021-11-19 08:00:00|946|940.8|941.2|940|946|944.8|940|939|974324
1637309100000|2021-11-19 08:05:00|941|940.2|940.8|940|944.8|944|939.8|938.8|103612
1637309400000|2021-11-19 08:10:00|940.6|940.2|938|937.4|942.8|942|937.6|937.2|124494
1637309700000|2021-11-19 08:15:00|938.2|937.6|938.8|938|939.6|939|937.4|937|49643
1637310000000|2021-11-19 08:20:00|939|938.2|939.8|939.4|940.2|939.6|938.8|938.2|49129
1637310300000|2021-11-19 08:25:00|940|939.6|942.4|942|942.4|942|939.8|939.4|66616
1637310600000|2021-11-19 08:30:00|942.2|941.8|942.2|941.8|942.4|942|941|940.4|35299
1637310900000|2021-11-19 08:35:00|942|941.6|942.4|942|943.8|943.2|941.6|941.2|39140
1637311200000|2021-11-19 08:40:00|942.6|942.2|941.4|940.8|942.8|942.4|940.8|940.4|22856
1637311500000|2021-11-19 08:45:00|941.2|940.2|939.6|939.2|941.2|940.2|938.8|938.6|238863
1637311800000|2021-11-19 08:50:00|939.8|939.4|938.4|937.8|939.8|939.4|938|937.4|62681
1637312100000|2021-11-19 08:55:00|938.2|937.6|938.8|938.4|939.2|938.6|937|936.6|83395
1637312400000|2021-11-19 09:00:00|938.6|938.2|939.2|939|939.6|939|937.6|937.2|54779
1637312700000|2021-11-19 09:05:00|939.4|939.2|939.8|939.4|940.2|939.8|938.6|938.4|14739
1637313000000|2021-11-19 09:10:00|939.6|939.2|938.6|938.2|939.8|939.2|938.6|938.2|59405
1637313300000|2021-11-19 09:15:00|938.4|938|938|937.4|938.6|938.2|937.6|937.2|43995
1637313600000|2021-11-19 09:20:00|938.2|937.6|935.6|935.2|938.6|938.2|935.4|935.2|82721
1637313900000|2021-11-19 09:25:00|935.4|935.4|934|933.6|936|935.8|933.8|933.4|110936
1637314200000|2021-11-19 09:30:00|933.8|933.4|932|931.4|933.8|933.4|931|930.8|248118
1637314500000|2021-11-19 09:35:00|931.8|931.2|927.8|927.4|932|931.4|927.6|927.2|267785
1637314800000|2021-11-19 09:40:00|927.6|927.2|924.8|924.4|928.8|928.4|924.2|924|206171
1637315100000|2021-11-19 09:45:00|925|924.6|923|922.6|927.2|926.8|922.8|922.6|181414
1637315400000|2021-11-19 09:50:00|923.2|922.8|922|921.8|923.8|923.4|921.6|921.2|187096
1637315700000|2021-11-19 09:55:00|921.8|921.6|921|920.4|922.4|922|920.6|920.2|104554
1637316000000|2021-11-19 10:00:00|921.2|920.6|917.4|916.8|921.6|921|917|916.6|295290
1637316300000|2021-11-19 10:05:00|917.2|917|917.4|917|918.6|918.2|916.8|916.6|98147
1637316600000|2021-11-19 10:10:00|917.2|916.8|917.6|917.2|918|917.4|915.6|915.2|158670
1637316900000|2021-11-19 10:15:00|917.8|917.4|919|918.4|919.8|919.6|917.6|917.4|205474
1637317200000|2021-11-19 10:20:00|918.8|918.2|918.4|918|921.2|920.8|917.6|917|179452
1637317500000|2021-11-19 10:25:00|918.6|918.2|921|920.6|921.8|921.6|918.4|918|135315
1637317800000|2021-11-19 10:30:00|920.8|920.4|919.8|919.4|921.4|921|918.6|918.2|206368
1637318100000|2021-11-19 10:35:00|919.6|919.6|918.2|917.8|919.8|919.6|918.2|917.8|115463
1637318400000|2021-11-19 10:40:00|918.4|918|918|917.6|920|919.4|917.4|917.2|146901
1637318700000|2021-11-19 10:45:00|918.2|917.8|918.2|917.8|919|918.6|917.4|917.2|105995
1637319000000|2021-11-19 10:50:00|918|917.6|916.8|916.4|919|918.6|916|915.8|214067
1637319300000|2021-11-19 10:55:00|916.6|916.2|916.8|916.4|917.8|917.6|916.2|916|135698
1637319600000|2021-11-19 11:00:00|916.6|916.6|918.6|918|919.2|919|916.6|916.4|97763
1637319900000|2021-11-19 11:05:00|918.4|917.8|915.2|914.8|918.6|917.8|914.6|914.2|182530
1637320200000|2021-11-19 11:10:00|915.4|915|915.6|915.2|916.8|916.4|914.8|914.4|119482
1637320500000|2021-11-19 11:15:00|915.4|915|917.6|917.2|918|917.6|914.8|914.4|111952
1637320800000|2021-11-19 11:20:00|917.8|917|915.4|915|917.8|917|914.4|914|50991
1637321100000|2021-11-19 11:25:00|915.2|914.8|915.4|915.2|916|915.6|914.8|914.6|30230
1637321400000|2021-11-19 11:30:00|915.6|915.4|914.4|914|915.6|915.4|914|913.6|51999
1637321700000|2021-11-19 11:35:00|914.2|913.8|913.6|913.2|914.8|914.4|913|912.8|78580
1637322000000|2021-11-19 11:40:00|913.4|913|914.2|913.8|914.8|914.6|912.8|912.4|55177
1637322300000|2021-11-19 11:45:00|914|914|912.8|912.4|914.8|914.6|912.6|912.2|34822
1637322600000|2021-11-19 11:50:00|912.6|912.2|912.6|912.2|913.2|913|911.4|911|128700
1637322900000|2021-11-19 11:55:00|912.4|912.4|911.4|911.2|912.4|912.4|910.8|910.4|115014
1637323200000|2021-11-19 12:00:00|911.6|911.4|912|911.6|912|911.8|910.6|910.4|114674
1637323500000|2021-11-19 12:05:00|912.2|911.4|912.4|912|912.8|912.4|911.6|911.4|67319
1637323800000|2021-11-19 12:10:00|912.2|911.8|912|911.6|912.6|912.2|911|910.6|43725
1637324100000|2021-11-19 12:15:00|912.2|911.8|912.2|911.8|912.6|912.4|910.8|910.6|122367
1637324400000|2021-11-19 12:20:00|912|912|912.6|912.2|912.6|912.4|911|910.8|40336
1637324700000|2021-11-19 12:25:00|912.4|912|913|912.6|913.4|913|911.8|911.4|57578
1637325000000|2021-11-19 12:30:00|912.8|912.8|912.8|912.4|913.2|913|912|911.6|78642
1637325300000|2021-11-19 12:35:00|913|912.6|911.8|911.4|913.4|913.2|911.6|911.2|63325
1637325600000|2021-11-19 12:40:00|912|911.6|911.6|911.2|913.2|913|911.6|911.2|135306
1637325900000|2021-11-19 12:45:00|911.8|911.4|913.8|913.4|914|913.6|911.6|911.2|142899
1637326200000|2021-11-19 12:50:00|913.6|913.2|911.2|911|913.6|913.4|910.8|910.4|104403
1637326500000|2021-11-19 12:55:00|911.4|910.8|911.2|910.8|911.8|911.4|910.8|910.4|55590
1637326800000|2021-11-19 13:00:00|911.4|911|909.6|909.2|911.4|911|909.4|909|710000
1637327100000|2021-11-19 13:05:00|909.8|909.4|909.6|909.2|910.2|910|908.6|908.2|165320
1637327400000|2021-11-19 13:10:00|909.4|909|911|910.6|911.4|911|909|908.6|80961
1637327700000|2021-11-19 13:15:00|910.8|910.4|910.6|910.2|911|910.8|910|909.8|90012
1637328000000|2021-11-19 13:20:00|910.8|910.4|912.6|912.2|912.8|912.4|909.8|909.6|109426
1637328300000|2021-11-19 13:25:00|912.8|912.4|914.4|914|914.6|914.2|912.4|912|172152
1637328600000|2021-11-19 13:30:00|914.2|914.2|915.2|915|915.4|915|914|913.8|101027
1637328900000|2021-11-19 13:35:00|915|914.8|913.6|913.2|916.2|915.8|912.2|912|96858
1637329200000|2021-11-19 13:40:00|913.8|913|914.2|913.6|915|914.4|913.4|913|57884
1637329500000|2021-11-19 13:45:00|914.4|913.8|913.8|913.4|915.6|915.4|913.2|912.8|148662
1637329800000|2021-11-19 13:50:00|914|913.6|913.4|913.2|914.4|914.2|913|912.6|95617
1637330100000|2021-11-19 13:55:00|913.6|913.4|912.8|912.4|914.4|914.2|912.4|912.2|141791
1637330400000|2021-11-19 14:00:00|912.6|912.2|911.2|910.8|912.8|912.6|911|910.8|83145
1637330700000|2021-11-19 14:05:00|911.4|911|912|911.6|912.4|912|911.2|910.8|70275
1637331000000|2021-11-19 14:10:00|912.2|911.8|916.6|916.2|918.4|918|911.8|911.4|204308
1637331300000|2021-11-19 14:15:00|916.4|916|917|916.4|919.6|919.2|916.2|915.8|384295
1637331600000|2021-11-19 14:20:00|917.2|916.6|917.2|916.8|919.8|919.6|916.8|916.2|369445
1637331900000|2021-11-19 14:25:00|917.4|917|916|915.6|918|917.6|915.2|915|70298
1637332200000|2021-11-19 14:30:00|916.2|915.8|915.2|915|916.2|916|913|912.6|272357
1637332500000|2021-11-19 14:35:00|915|914.8|910.6|910|915.2|915|909.8|909.4|309919
1637332800000|2021-11-19 14:40:00|910.4|910.2|912.6|912.2|912.8|912.6|910|909.8|162690
1637333100000|2021-11-19 14:45:00|912.8|912.4|912.4|912|913.4|913.2|910|909.8|233472
1637333400000|2021-11-19 14:50:00|912.6|912.2|910.8|910.6|913|912.6|909.8|909.4|187962
1637333700000|2021-11-19 14:55:00|911|910.4|911.4|911|912.2|911.8|909.8|909.6|130916
1637334000000|2021-11-19 15:00:00|911.2|910.8|909|908.6|911.2|910.8|909|908.6|286749
1637334300000|2021-11-19 15:05:00|908.8|908.4|907.6|907.2|909|908.8|907.6|907.2|361697
1637334600000|2021-11-19 15:10:00|907.4|907.4|908.6|908.2|909|908.6|907.4|907.2|232520
1637334900000|2021-11-19 15:15:00|908.4|908|911.2|910.8|911.4|911|907|906.6|240375
1637335200000|2021-11-19 15:20:00|911.4|911|911.8|911.4|913|912.6|911|910.8|131211
1637335500000|2021-11-19 15:25:00|912|911.6|911|910.6|912.8|912.4|911|910.6|79506
1637335800000|2021-11-19 15:30:00|911.2|910.8|912.2|911.8|912.2|911.8|910.6|910.2|73687
1637336100000|2021-11-19 15:35:00|912.4|912|914.4|914.2|915|914.6|912.4|911.8|103880
1637336400000|2021-11-19 15:40:00|914.2|914|912.8|912.4|914.4|914.2|912.8|912.4|155848
1637336700000|2021-11-19 15:45:00|913|912.6|917.8|917.2|917.8|917.4|913|912.4|131819
1637337000000|2021-11-19 15:50:00|917.6|917.4|916.6|916.2|917.8|917.4|916.2|916|236877
1637337300000|2021-11-19 15:55:00|916.8|916.4|915.4|915|917.6|917.2|915|914.8|86915
1637337600000|2021-11-19 16:00:00|915.2|914.8|915.8|915.4|917.2|917|914.6|914.2|208578
1637337900000|2021-11-19 16:05:00|915.6|915.2|915.2|915|916|915.6|914.6|914.4|60148
1637338200000|2021-11-19 16:10:00|915.4|915.2|915.4|915.2|916.4|916.2|915|914.8|89444
1637338500000|2021-11-19 16:15:00|915.6|915.4|916.6|916.2|916.6|916.4|915.2|915|160372
1637568000000|2021-11-22 08:00:00|922.6|912.4|906.2|904.2|922.6|916.6|904.4|903.6|504842
1637568300000|2021-11-22 08:05:00|905.2|904.4|902|901.4|907.4|906.6|901.8|901.2|251014
1637568600000|2021-11-22 08:10:00|901.8|901.2|899.4|899|902|901.2|895.4|895|811929
1637568900000|2021-11-22 08:15:00|899.6|899.2|906|905.6|907.4|906.8|899.4|899.2|197447
1637569200000|2021-11-22 08:20:00|905.8|905.4|907.2|906.8|908.4|908|905.2|905|350844
1637569500000|2021-11-22 08:25:00|907|906.6|909.6|909.4|910.2|909.8|906.6|906|176752
1637569800000|2021-11-22 08:30:00|910|909.6|911|910.4|911|910.4|907.4|907|75846
1637570100000|2021-11-22 08:35:00|911.2|910.6|912.2|911.8|914.2|913.8|911.2|910.6|232226
1637570400000|2021-11-22 08:40:00|912|911.6|909.2|908.8|912.8|912.2|908|907.4|75312
1637570700000|2021-11-22 08:45:00|909.4|909|911.2|910.8|911.8|911.4|908.8|908.4|88486
1637571000000|2021-11-22 08:50:00|911|910.6|908.6|908|911.6|911.2|908.6|908|96845
1637571300000|2021-11-22 08:55:00|908.8|908.2|908.2|907.8|911.4|911|907.8|907.4|174516
1637571600000|2021-11-22 09:00:00|908|907.6|908.6|908.2|909.2|908.8|907.4|907|50821
1637571900000|2021-11-22 09:05:00|908.8|908.4|906|905.6|909.2|908.8|905.6|905.2|70436
1637572200000|2021-11-22 09:10:00|905.8|905.4|910|909.6|910|909.6|905.6|905.2|87646
1637572500000|2021-11-22 09:15:00|909.8|909.4|908.6|908.2|910.2|910|907.8|907.4|80869
1637572800000|2021-11-22 09:20:00|908.4|908|909.8|909.4|910.6|910.2|908.4|908|145140
1637573100000|2021-11-22 09:25:00|909.6|909.2|909.2|908.8|910|909.6|908.4|908|90952
1637573400000|2021-11-22 09:30:00|909.4|908.6|908.6|908.4|909.6|909|908|907.6|62535
1637573700000|2021-11-22 09:35:00|908.8|908.6|908.4|908.2|910.4|909.8|908.4|908|32707
1637574000000|2021-11-22 09:40:00|908.6|908.4|908.6|908.2|909.4|909.2|908.4|908.2|42358
1637574300000|2021-11-22 09:45:00|908.4|908|908.6|908.2|909|908.6|907.8|907.6|140202
1637574600000|2021-11-22 09:50:00|908.4|908|909.6|909.2|909.6|909.2|908.2|908|26677
1637574900000|2021-11-22 09:55:00|909.8|909.4|909.8|909.6|910.6|910.4|909.4|909.2|50521
1637575200000|2021-11-22 10:00:00|909.6|909.4|910.6|910.2|911|910.6|908.8|908.4|71556
1637575500000|2021-11-22 10:05:00|910.8|910.4|912|911.6|913|912.6|909.6|909.2|88358
1637575800000|2021-11-22 10:10:00|911.8|911.8|911.2|910.8|912.4|912|910.8|910.6|94282
1637576100000|2021-11-22 10:15:00|911|910.6|911.6|911.2|911.6|911.4|910|909.6|33543
1637576400000|2021-11-22 10:20:00|911.4|911|912|911.6|912.2|912|909.8|909.6|57516
1637576700000|2021-11-22 10:25:00|912.2|911.8|910.8|910.4|912.4|911.8|910.2|910|48041
1637577000000|2021-11-22 10:30:00|910.6|910.6|908.8|908.4|910.6|910.6|908.8|908.4|51919
1637577300000|2021-11-22 10:35:00|909|908.6|910.2|909.8|910.2|909.8|908.2|908|58264
1637577600000|2021-11-22 10:40:00|910.4|910|911|910.6|911.2|911|909.8|909.4|71828
1637577900000|2021-11-22 10:45:00|910.8|910.8|909.2|909|910.8|910.8|909.2|909|56988
1637578200000|2021-11-22 10:50:00|909.4|909.2|910|909.6|910.4|910|909.2|909|47639
1637578500000|2021-11-22 10:55:00|909.8|909.8|909.4|909|910|909.8|909.2|908.8|30166
1637578800000|2021-11-22 11:00:00|909.6|909.2|910.8|910.4|910.8|910.4|909.4|909|60847
1637579100000|2021-11-22 11:05:00|911|910.6|911.2|910.8|911.4|911|910|909.6|52930
1637579400000|2021-11-22 11:10:00|911.4|911|911.2|910.8|911.8|911.4|911|910.8|29340
1637579700000|2021-11-22 11:15:00|911|911|910.8|910.4|911.4|911.2|910.6|910.4|26607
1637580000000|2021-11-22 11:20:00|910.6|910.2|910.8|910.6|911|910.8|909.6|909.4|40762
1637580300000|2021-11-22 11:25:00|910.6|910.4|909.6|909.2|911|910.8|909.4|909.2|79989
1637580600000|2021-11-22 11:30:00|909.4|909|909|908.8|909.4|909.2|908.6|908.4|30163
1637580900000|2021-11-22 11:35:00|908.8|908.6|910.4|910|910.6|910.2|908.6|908.2|50067
1637581200000|2021-11-22 11:40:00|910.2|910.2|908.8|908.4|910.4|910.2|908.8|908.2|44384
1637581500000|2021-11-22 11:45:00|908.6|908.6|909|908.8|909|908.8|908.4|908.2|34198
1637581800000|2021-11-22 11:50:00|909.2|909|904|903.4|909.6|909.4|902.6|902.4|321132
1637582100000|2021-11-22 11:55:00|903.8|903.6|903.6|903.2|904.4|904|902.4|902.2|95171
1637582400000|2021-11-22 12:00:00|903.8|903.4|903|902.6|904.2|903.8|902.8|902.6|16832
1637582700000|2021-11-22 12:05:00|903.2|902.8|903|902.6|904.2|903.8|902.2|902|33648
1637583000000|2021-11-22 12:10:00|902.8|902.4|902.8|902.4|904.2|903.8|902.6|902.4|21252
1637583300000|2021-11-22 12:15:00|902.6|902.6|902.2|902|903.4|903|902|901.6|58896
1637583600000|2021-11-22 12:20:00|902|901.8|901.8|901.4|903.6|903.2|901.8|901.4|29039
1637583900000|2021-11-22 12:25:00|902|901.6|903.4|903.2|904|903.6|901.8|901.6|23119
1637584200000|2021-11-22 12:30:00|903.6|903|904.2|903.8|904.8|904.6|903|902.8|48150
1637584500000|2021-11-22 12:35:00|904.4|904|902.6|902.2|904.8|904.4|902.2|901.8|77450
1637584800000|2021-11-22 12:40:00|902.4|902|902.4|902.2|903|902.6|901.8|901.6|30010
1637585100000|2021-11-22 12:45:00|902.6|902.4|902.6|902.4|903.2|903|902.4|902.2|25416
1637585400000|2021-11-22 12:50:00|902.4|902.2|903.2|902.8|903.2|903|902|901.6|33234
1637585700000|2021-11-22 12:55:00|903|903|903.2|902.8|903.6|903.4|902.2|902|113241
1637586000000|2021-11-22 13:00:00|903.4|903|904|903.8|904.8|904.4|903.4|903|76828
1637586300000|2021-11-22 13:05:00|904.2|904|903.6|903.2|904.4|904|903.4|903|70187
1637586600000|2021-11-22 13:10:00|903.8|903.4|902.4|902|904.4|904|902.4|902|51163
1637586900000|2021-11-22 13:15:00|902.6|902.2|902.6|902.2|902.8|902.4|901.8|901.4|55797
1637587200000|2021-11-22 13:20:00|902.4|902.4|901.6|901.4|902.4|902.4|901.2|901|42867
1637587500000|2021-11-22 13:25:00|901.8|901.6|903|902.6|903|902.8|901.2|901|137503
1637587800000|2021-11-22 13:30:00|903.2|902.8|904.6|904.4|904.8|904.6|903.2|902.8|33576
1637588100000|2021-11-22 13:35:00|904.8|904.6|904.2|904|904.8|904.6|904|903.8|48200
1637588400000|2021-11-22 13:40:00|904.4|904.2|903.6|903.2|904.8|904.6|903.6|903.2|75855
1637588700000|2021-11-22 13:45:00|903.8|903.4|906|905.6|906|905.8|903.8|903.2|67888
1637589000000|2021-11-22 13:50:00|906.2|905.8|907|906.8|907.2|907|906.2|905.8|54407
1637589300000|2021-11-22 13:55:00|906.8|906.6|907.8|907.4|908.2|907.8|906.6|906.4|35740
1637589600000|2021-11-22 14:00:00|907.6|907.2|914.2|913.8|914.2|913.8|907.4|907.2|203928
1637589900000|2021-11-22 14:05:00|914|913.6|910.6|910.2|914|913.8|910|909.4|59880
1637590200000|2021-11-22 14:10:00|910.4|910|909.8|909.6|910.8|910.4|909.8|909.2|62239
1637590500000|2021-11-22 14:15:00|910|909.8|910|909.8|911.8|911.2|909.8|909.4|71290
1637590800000|2021-11-22 14:20:00|910.2|909.6|910.6|910.2|912|911.6|910.2|909.4|52669
1637591100000|2021-11-22 14:25:00|910.4|910|908.8|908.4|910.4|910|908.6|908|53462
1637591400000|2021-11-22 14:30:00|909|908.6|912|911.6|912.2|911.8|908.8|908.4|214168
1637591700000|2021-11-22 14:35:00|911.8|911.4|910.2|909.8|912.8|912.2|909.6|909.4|133587
1637592000000|2021-11-22 14:40:00|910|909.6|910|909.6|910.2|909.8|907.8|907.2|111221
1637592300000|2021-11-22 14:45:00|910.2|909.8|909|908.6|910.4|909.8|908|907.6|147856
1637592600000|2021-11-22 14:50:00|909.2|908.8|909.2|908.8|910|909.8|907.8|907.6|217537
1637592900000|2021-11-22 14:55:00|909|908.6|909.6|909.2|909.6|909.2|908.4|908.2|91015
1637593200000|2021-11-22 15:00:00|909.8|909.4|912|911.6|914|913.6|909.6|909.4|138644
1637593500000|2021-11-22 15:05:00|912.2|911.8|913.4|913|914|913.8|912.2|911.6|161813
1637593800000|2021-11-22 15:10:00|913.2|913.2|913|912.6|914.6|914.2|912.8|912.4|123141
1637594100000|2021-11-22 15:15:00|913.2|912.8|914.8|914.4|915.6|915.4|912.8|912.6|170182
1637594400000|2021-11-22 15:20:00|915|914.6|915.2|914.8|915.4|915.2|914|913.8|291096
1637594700000|2021-11-22 15:25:00|915|914.6|911.6|911.2|915.6|915.2|911.4|911.2|95680
1637595000000|2021-11-22 15:30:00|911.4|911.4|911.8|911.4|912.8|912.4|911|910.6|102711
1637595300000|2021-11-22 15:35:00|912|911.6|910.4|910|913.2|912.8|910.2|910|146199
1637595600000|2021-11-22 15:40:00|910.6|910.2|910|909.8|910.8|910.6|909|908.8|79516
1637595900000|2021-11-22 15:45:00|909.8|909.6|909.2|908.8|910.6|910.4|909|908.8|134710
1637596200000|2021-11-22 15:50:00|909|908.6|909.4|909|910.4|910.2|908.8|908.6|98529
1637596500000|2021-11-22 15:55:00|909.6|909.2|909|908.8|910|909.8|908.8|908.4|106765
1637596800000|2021-11-22 16:00:00|909.2|909|907.8|907.4|909.4|909.2|907.4|907.2|150788
1637597100000|2021-11-22 16:05:00|908|907.6|908.6|908.4|908.8|908.4|907.6|907.4|158255
1637597400000|2021-11-22 16:10:00|908.8|908.6|908.4|908.2|909|908.8|908.2|908|76642
1637597700000|2021-11-22 16:15:00|908.6|908.4|906.4|906|909|908.8|905.6|905.4|237537
1637654400000|2021-11-23 08:00:00|904|900|905.2|904.2|906.6|905.8|900.2|898|353003
1637654700000|2021-11-23 08:05:00|905|903.8|905.6|904.8|908|907.2|902.2|901.4|116675
1637655000000|2021-11-23 08:10:00|905.4|905|903.6|903.2|908.4|908|903.4|903|148163
1637655300000|2021-11-23 08:15:00|903.8|903.4|903.8|903.4|907|906.4|903.4|903|125334
1637655600000|2021-11-23 08:20:00|903.4|903.2|902.6|902|905.8|905.4|901.2|900.6|88240
1637655900000|2021-11-23 08:25:00|902.4|902.2|906|905.4|906|905.6|902|901.8|66045
1637656200000|2021-11-23 08:30:00|905.8|905.2|905.4|905|906.4|906.2|903.4|903|78987
1637656500000|2021-11-23 08:35:00|905.6|905.2|903.8|903.6|905.8|905.2|902.6|902.4|52664
1637656800000|2021-11-23 08:40:00|903.6|903.4|903.2|902.8|905|904.4|902|901.6|74403
1637657100000|2021-11-23 08:45:00|903|903|900.2|899.8|903.2|903|899.8|899.4|281741
1637657400000|2021-11-23 08:50:00|900.4|900|902.6|902.2|903|902.6|899.8|899.4|137920
1637657700000|2021-11-23 08:55:00|902.4|902|902|901.6|902.6|902|900.4|900|80916
1637658000000|2021-11-23 09:00:00|902.2|901.8|904.6|904.2|905|904.4|901.4|901|96661
1637658300000|2021-11-23 09:05:00|904.4|904|901.6|901|904.6|904|900.4|900|31962
1637658600000|2021-11-23 09:10:00|901.4|901.2|903.2|902.8|903.4|902.8|900.6|900.2|32824
1637658900000|2021-11-23 09:15:00|903.4|902.6|903.6|903.2|904.4|904|902.4|902|45300
1637659200000|2021-11-23 09:20:00|903.8|903.4|907.2|906.6|907.2|906.8|903|902.6|78090
1637659500000|2021-11-23 09:25:00|907.4|906.8|909.2|908.8|909.2|909|907|906.8|73590
1637659800000|2021-11-23 09:30:00|909.4|909|907.6|907.2|910|909.4|907.4|907|42685
1637660100000|2021-11-23 09:35:00|907.8|907.4|908.4|907.8|909|908.4|906|905.4|67670
1637660400000|2021-11-23 09:40:00|908.2|908|907|906.6|908.8|908.4|907|906.6|18180
1637660700000|2021-11-23 09:45:00|907.2|906.8|905.4|905.2|907.6|907.2|905.4|905.2|47687
1637661000000|2021-11-23 09:50:00|905.6|905.4|904.2|903.8|906.4|906.2|903.6|903.4|35797
1637661300000|2021-11-23 09:55:00|904|903.6|904.4|904|904.8|904.6|902.4|902.2|67495
1637661600000|2021-11-23 10:00:00|904.6|904.2|905.4|904.8|905.4|904.8|904.2|903.8|49042
1637661900000|2021-11-23 10:05:00|905.2|905|902.6|902.2|906.6|906.2|902.4|902.2|40013
1637662200000|2021-11-23 10:10:00|902.4|902|902|901.6|902.8|902.6|901.4|901.2|56120
1637662500000|2021-11-23 10:15:00|901.8|901.8|903.6|903|904.2|904|901.8|901.4|59860
1637662800000|2021-11-23 10:20:00|903.4|903.2|901.4|901.2|903.8|903.4|901.4|901.2|44050
1637663100000|2021-11-23 10:25:00|901.6|901.4|902|901.6|902.4|902.2|901.4|901.2|24697
1637663400000|2021-11-23 10:30:00|901.8|901.8|900.8|900.4|902|901.8|900.4|900|109090
1637663700000|2021-11-23 10:35:00|901|900.6|901|900.6|902|901.8|900.8|900.4|68929
1637664000000|2021-11-23 10:40:00|901.2|900.8|903.2|902.8|903.4|903.2|901|900.8|74127
1637664300000|2021-11-23 10:45:00|903.4|903|904.6|904.2|904.6|904.2|903|902.8|48412
1637664600000|2021-11-23 10:50:00|904.8|904.4|904.4|904.2|905.4|905|904.2|904|37649
1637664900000|2021-11-23 10:55:00|904.6|904.4|904|903.6|904.8|904.6|903.8|903.6|41542
1637665200000|2021-11-23 11:00:00|903.8|903.8|904.6|904.2|905.2|905|903.8|903.8|51798
1637665500000|2021-11-23 11:05:00|904.8|904.4|903|902.8|905|904.6|903|902.6|45235
1637665800000|2021-11-23 11:10:00|902.8|902.6|902|901.8|903|902.6|902|901.6|44839
1637666100000|2021-11-23 11:15:00|902.2|902|903.2|902.8|903.4|903|901.6|901.2|29939
1637666400000|2021-11-23 11:20:00|903.4|903|903.6|903.2|903.8|903.4|902.6|902.2|19312
1637666700000|2021-11-23 11:25:00|903.4|903.4|903.8|903.4|904.4|904|903.2|903|41841
1637667000000|2021-11-23 11:30:00|904|903.6|904|903.8|904.8|904.4|903.6|903.4|15431
1637667300000|2021-11-23 11:35:00|904.2|904|906.2|905.8|906.2|906|904|903.8|48514
1637667600000|2021-11-23 11:40:00|906|906|907.4|907.2|908.6|908.4|905.8|905.6|201845
1637667900000|2021-11-23 11:45:00|907.6|907.4|908.2|908|908.2|908|907.2|907|67383
1637668200000|2021-11-23 11:50:00|908.4|908.2|908.8|908.4|909.8|909.6|908.2|908|97973
1637668500000|2021-11-23 11:55:00|908.6|908.6|908.6|908.2|909|908.8|908.2|908|61016
1637668800000|2021-11-23 12:00:00|908.4|908.4|909|908.6|910|909.8|908.4|908.2|40606
1637669100000|2021-11-23 12:05:00|909.2|908.8|909.8|909.4|910|909.6|908.6|908.2|43572
1637669400000|2021-11-23 12:10:00|909.6|909.2|908.8|908.4|909.6|909.2|908.4|908.2|52248
1637669700000|2021-11-23 12:15:00|908.6|908.2|911|910.6|911|910.6|908|907.8|113141
1637670000000|2021-11-23 12:20:00|910.8|910.4|912.4|912|912.4|912|910.4|910|52025
1637670300000|2021-11-23 12:25:00|912.2|912.2|913.2|912.8|913.2|913|911.8|911.6|110965
1637670600000|2021-11-23 12:30:00|913|912.6|912.8|912.4|913.4|913|912|911.6|27625
1637670900000|2021-11-23 12:35:00|912.6|912.6|912.2|912|913.4|913|912|911.6|35784
1637671200000|2021-11-23 12:40:00|912.4|912.2|913.2|912.8|913.4|913.2|912.4|912.2|28242
1637671500000|2021-11-23 12:45:00|913.4|913|912.8|912.4|913.6|913.4|912.6|912.2|53989
1637671800000|2021-11-23 12:50:00|912.6|912.2|914.2|913.8|914.6|914.2|912.6|912.2|29578
1637672100000|2021-11-23 12:55:00|914.4|914|914.4|914.2|914.8|914.6|914.2|913.8|17829
1637672400000|2021-11-23 13:00:00|914.6|914.4|914.8|914.4|914.8|914.6|913.6|913.4|316982
1637672700000|2021-11-23 13:05:00|915|914.6|914.6|914.2|915.8|915.6|914.4|914.2|102743
1637673000000|2021-11-23 13:10:00|914.8|914.4|915|914.6|916|915.6|914.2|914|171670
1637673300000|2021-11-23 13:15:00|915.2|914.8|914.6|914.4|915.8|915.4|914.4|914.2|114348
1637673600000|2021-11-23 13:20:00|914.8|914.2|914|913.8|914.8|914.6|913.6|913.2|57300
1637673900000|2021-11-23 13:25:00|914.2|914|914|913.8|914.4|914.2|913.4|913|68044
1637674200000|2021-11-23 13:30:00|913.8|913.6|913.8|913.4|914|913.8|912.6|912.4|93055
1637674500000|2021-11-23 13:35:00|913.6|913.2|914.6|914.2|914.6|914.4|912.8|912.4|36616
1637674800000|2021-11-23 13:40:00|914.4|914.4|914.4|914|915.2|915|914.2|914|19205
1637675100000|2021-11-23 13:45:00|914.6|914.2|915.8|915.4|916|915.6|914.6|914|23594
1637675400000|2021-11-23 13:50:00|916|915.6|916.8|916.4|917|916.6|915.6|915.4|43976
1637675700000|2021-11-23 13:55:00|916.6|916.2|917.2|916.8|917.8|917.4|916.2|916|24635
1637676000000|2021-11-23 14:00:00|917.4|917|918.6|918.4|918.6|918.4|917.4|917|38772
1637676300000|2021-11-23 14:05:00|918.8|918.6|918.8|918.4|919.4|919.2|918.6|918.4|39708
1637676600000|2021-11-23 14:10:00|919|918.6|918.8|918.4|919.4|919|917.8|917.6|65628
1637676900000|2021-11-23 14:15:00|918.6|918.6|918.8|918.6|919|918.8|918.4|918.2|31301
1637677200000|2021-11-23 14:20:00|919|918.8|920.2|919.8|920.6|920.4|918.8|918.6|153067
1637677500000|2021-11-23 14:25:00|920.4|920|920.8|920.4|921|920.6|920|919.8|113866
1637677800000|2021-11-23 14:30:00|920.6|920.2|922|921.4|924.6|924.2|919.4|919.2|297853
1637678100000|2021-11-23 14:35:00|921.8|921.6|923.6|923|923.8|923.6|920.8|920.4|145439
1637678400000|2021-11-23 14:40:00|923.8|923.2|926.4|926.2|926.6|926.4|923.8|923.2|268121
1637678700000|2021-11-23 14:45:00|926.6|926.4|924.6|924.2|927.6|927.4|924.4|924.2|141951
1637679000000|2021-11-23 14:50:00|924.8|924.4|924.6|924.2|926|925.6|923.4|923.2|99744
1637679300000|2021-11-23 14:55:00|925|924.4|924|923.6|925.8|925.4|924|923.4|81085
1637679600000|2021-11-23 15:00:00|924.2|923.8|924.8|924.4|924.8|924.4|922.6|922.2|94663
1637679900000|2021-11-23 15:05:00|924.6|924.6|924.6|924.4|925|924.8|923.6|923.4|77944
1637680200000|2021-11-23 15:10:00|924.8|924.6|924.6|924.2|925.8|925.6|923.8|923.4|182171
1637680500000|2021-11-23 15:15:00|924.8|924.4|925|924.8|925.6|925.2|924.4|924.2|192440
1637680800000|2021-11-23 15:20:00|925.2|925|925.6|925.4|927.2|926.8|924.6|924.2|184234
1637681100000|2021-11-23 15:25:00|925.8|925.6|925|924.6|926|925.8|923.8|923.4|64361
1637681400000|2021-11-23 15:30:00|924.8|924.4|924|923.6|925|924.6|923.4|923.2|119465
1637681700000|2021-11-23 15:35:00|923.8|923.4|921.6|921.2|923.8|923.6|921|920.8|155400
1637682000000|2021-11-23 15:40:00|921.8|921.4|922|921.6|923.8|923.6|921.6|921.2|90649
1637682300000|2021-11-23 15:45:00|922.2|921.8|923|922.6|923|922.8|921.4|921.2|92935
1637682600000|2021-11-23 15:50:00|922.8|922.4|921.8|921.4|922.8|922.4|921.4|921.2|58166
1637682900000|2021-11-23 15:55:00|921.6|921.6|920.4|920|921.8|921.6|920.4|920|55660
1637683200000|2021-11-23 16:00:00|920.6|920.2|919.4|919|920.8|920.6|918.6|918.4|195951
1637683500000|2021-11-23 16:05:00|919.2|918.8|918.4|918.2|919.4|919.2|917.8|917.4|131892
1637683800000|2021-11-23 16:10:00|918.2|918|917.6|917.4|919.2|919|917.4|917.2|130561
1637684100000|2021-11-23 16:15:00|917.4|917.2|918|917.6|918.8|918.6|917.4|917|100658
1637740800000|2021-11-24 08:00:00|917.8|916.2|918.2|917.4|918.6|917.6|914.2|912.8|112220
1637741100000|2021-11-24 08:05:00|918|917.2|915.8|915|918|917.2|914.6|913.8|92932
1637741400000|2021-11-24 08:10:00|916|915.2|915.8|915.4|917.4|916.8|915|914.4|56214
1637741700000|2021-11-24 08:15:00|916|915.2|920.6|920|920.6|920|915.6|915.2|65362
1637742000000|2021-11-24 08:20:00|920.4|919.8|919.6|919.2|920.6|920|918.8|918.6|62676
1637742300000|2021-11-24 08:25:00|919.8|919.4|921.6|921|922|921.8|918.8|918.4|111559
1637742600000|2021-11-24 08:30:00|921.4|921.2|924.6|924.2|924.6|924.2|920.8|920.6|101961
1637742900000|2021-11-24 08:35:00|924.4|924|924.8|924.4|925.6|925.4|923|922.6|244243
1637743200000|2021-11-24 08:40:00|924.6|924.2|926.8|926.4|927|926.6|924.4|924|73960
1637743500000|2021-11-24 08:45:00|926.4|925.8|927|926.4|927|926.4|926|925.4|8014
1637743800000|2021-11-24 08:50:00|926.8|926.2|927|926.4|927.8|927|926|925.4|6579
1637744100000|2021-11-24 08:55:00|927.2|926.6|927.8|927.2|928|927.4|927|926.4|6957
1637744400000|2021-11-24 09:00:00|927.6|927|928.2|927.6|929|928.4|926.6|926|11996
1637744700000|2021-11-24 09:05:00|928|927.4|928.6|928.2|928.8|928.4|928|927.2|2133
1637745000000|2021-11-24 09:10:00|928.4|928|927.8|927.4|928.6|928.2|927|926.8|51874
1637745300000|2021-11-24 09:15:00|928|927.6|926.8|926.4|928|927.6|926.6|926.2|89458
1637745600000|2021-11-24 09:20:00|927|926.6|927.6|927.2|927.8|927.4|926.8|926.4|45028
1637745900000|2021-11-24 09:25:00|927.8|927.4|926.6|926.4|928|927.6|925.4|925|53392
1637746200000|2021-11-24 09:30:00|926.4|926.2|927.8|927.6|928|927.8|925.8|925.4|118934
1637746500000|2021-11-24 09:35:00|928|927.4|929|928.8|929.8|929.6|928|927.4|175628
1637746800000|2021-11-24 09:40:00|928.8|928.6|929.4|929|930.6|930.4|928.6|928.2|90339
1637747100000|2021-11-24 09:45:00|929.6|929.2|931.4|931|931.6|931.4|928.8|928.6|110019
1637747400000|2021-11-24 09:50:00|931.6|931.2|925|924.6|931.6|931.2|924.8|924.6|72964
1637747700000|2021-11-24 09:55:00|924.8|924.4|925|924.6|925.6|925.2|923|922.4|127027
1637748000000|2021-11-24 10:00:00|925.2|924.8|923.6|923.2|925.4|925|923|922.4|38795
1637748300000|2021-11-24 10:05:00|923.8|923.4|922|921.4|924|923.6|921.4|921.2|49087
1637748600000|2021-11-24 10:10:00|921.8|921.2|921.6|921.2|922.8|922.4|921|920.8|91378
1637748900000|2021-11-24 10:15:00|921.8|921.4|923.2|922.6|923.8|923.4|921.8|921.4|33475
1637749200000|2021-11-24 10:20:00|923.4|922.8|924|923.6|924|923.6|923.2|922.8|18371
1637749500000|2021-11-24 10:25:00|923.8|923.4|923.4|923|924.4|924|922.8|922.4|30105
1637749800000|2021-11-24 10:30:00|923.2|922.8|923|922.6|923.4|923|922.6|922.2|11919
1637750100000|2021-11-24 10:35:00|922.8|922.4|921.4|921|923.2|923|921.2|921|45445
1637750400000|2021-11-24 10:40:00|921.2|920.8|923.2|922.8|923.2|923|921|920.8|14768
1637750700000|2021-11-24 10:45:00|923.4|923|922.4|922|923.8|923.4|922.4|922|46614
1637751000000|2021-11-24 10:50:00|922.2|922.2|921.8|921.4|922.2|922.2|921|920.8|64107
1637751300000|2021-11-24 10:55:00|921.6|921.2|920.4|920|922.4|922.2|920.2|920|49874
1637751600000|2021-11-24 11:00:00|920.6|920.2|922.2|921.8|922.6|922.2|920.4|920.2|32727
1637751900000|2021-11-24 11:05:00|922|921.6|921.8|921.4|922.2|921.8|921.4|921.2|27380
1637752200000|2021-11-24 11:10:00|921.6|921.2|921.2|920.8|922|921.8|920.8|920.6|16197
1637752500000|2021-11-24 11:15:00|921|921|922.6|922.4|922.6|922.4|921|921|33267
1637752800000|2021-11-24 11:20:00|922.4|922.2|921.6|921.4|922.8|922.6|921.4|921.2|15837
1637753100000|2021-11-24 11:25:00|921.8|921.2|922.4|922|922.8|922.6|921.6|921.2|31430
1637753400000|2021-11-24 11:30:00|922.2|921.8|923.6|923.2|923.8|923.6|922|921.8|16313
1637753700000|2021-11-24 11:35:00|923.4|923|924.8|924.6|925|924.6|923.2|923|37036
1637754000000|2021-11-24 11:40:00|925|924.8|926.4|926|926.6|926|925|924.8|74868
1637754300000|2021-11-24 11:45:00|926.6|926.2|927.2|927|927.6|927.2|925.6|925.4|73951
1637754600000|2021-11-24 11:50:00|927|926.8|926|925.8|927.4|927|925.4|925|51370
1637754900000|2021-11-24 11:55:00|925.8|925.6|926.4|926.2|926.8|926.4|925.2|925|28492
1637755200000|2021-11-24 12:00:00|926.6|926.4|929.2|928.8|929.8|929.4|926.6|926.2|50190
1637755500000|2021-11-24 12:05:00|929|928.6|927.2|927|929|928.6|926.6|926.4|42556
1637755800000|2021-11-24 12:10:00|927.4|927.2|926|925.6|927.4|927.2|925.6|925|36642
1637756100000|2021-11-24 12:15:00|925.8|925.8|927|926.8|927|926.8|925.8|925.4|11343
1637756400000|2021-11-24 12:20:00|926.8|926.6|927|926.6|927.4|927|926.6|926.4|52702
1637756700000|2021-11-24 12:25:00|926.8|926.4|925.6|925.4|926.8|926.4|925.2|924.8|46560
1637757000000|2021-11-24 12:30:00|925.8|925.6|926.8|926.6|926.8|926.6|925.4|925|24506
1637757300000|2021-11-24 12:35:00|927|926.8|927.4|927|927.4|927|926.8|926.4|24610
1637757600000|2021-11-24 12:40:00|927.6|927.2|927|926.6|928.4|928|926.8|926.4|21418
1637757900000|2021-11-24 12:45:00|926.8|926.8|925.8|925.6|928|927.6|925.8|925.6|24157
1637758200000|2021-11-24 12:50:00|926|925.8|925|924.6|926.4|926|924.8|924.6|12860
1637758500000|2021-11-24 12:55:00|924.8|924.8|925.8|925.6|926.2|926|924.8|924.6|24126
1637758800000|2021-11-24 13:00:00|926|925.8|927.8|927.4|927.8|927.6|925.8|925.6|46199
1637759100000|2021-11-24 13:05:00|927.6|927.6|927.8|927.4|929|928.6|927.2|927|65890
1637759400000|2021-11-24 13:10:00|927.6|927.2|927.6|927.4|927.8|927.6|927.2|926.8|19777
1637759700000|2021-11-24 13:15:00|927.4|927.2|927|926.6|927.6|927.4|926.8|926.6|39375
1637760000000|2021-11-24 13:20:00|926.8|926.4|926.8|926.6|927.4|927|925.8|925.6|37246
1637760300000|2021-11-24 13:25:00|927|926.4|927.4|927|927.4|927|926.4|926.2|34736
1637760600000|2021-11-24 13:30:00|927.6|927.2|926.2|926|927.8|927.4|925.6|925.2|33640
1637760900000|2021-11-24 13:35:00|926|925.8|925.4|925|926.6|926.4|925.4|925|25426
1637761200000|2021-11-24 13:40:00|925.2|925.2|925|924.8|926|925.6|924.6|924.4|28674
1637761500000|2021-11-24 13:45:00|925.2|925|924.6|924.4|925.8|925.4|924.4|924|109385
1637761800000|2021-11-24 13:50:00|924.4|924.2|923.6|923.2|924.6|924.2|922.6|922.4|55848
1637762100000|2021-11-24 13:55:00|923.4|923|923|922.8|923.6|923.4|922.8|922.6|60267
1637762400000|2021-11-24 14:00:00|922.8|922.6|922|921.6|923.4|923|921.6|921.2|50625
1637762700000|2021-11-24 14:05:00|921.8|921.4|920.2|920|921.8|921.4|920.2|920|49318
1637763000000|2021-11-24 14:10:00|920|919.8|919|918.6|921|920.6|919|918.6|65580
1637763300000|2021-11-24 14:15:00|919.2|918.8|918.4|918|919.2|919|916.4|916|163472
1637763600000|2021-11-24 14:20:00|918.6|918.2|917.8|917.4|919.2|918.8|917.8|917.2|58881
1637763900000|2021-11-24 14:25:00|917.6|917.2|917|916.8|917.8|917.6|916.4|916.2|73714
1637764200000|2021-11-24 14:30:00|917.2|917|917.6|917.2|919.8|919.4|916.8|916.2|94474
1637764500000|2021-11-24 14:35:00|917.4|917.4|920|919.6|921|920.6|917.4|917|95867
1637764800000|2021-11-24 14:40:00|919.8|919.4|920|919.6|920.2|919.8|917.6|917|125697
1637765100000|2021-11-24 14:45:00|920.2|919.8|919.6|919.2|921.6|921.2|919.4|919|120884
1637765400000|2021-11-24 14:50:00|919.4|919|919.8|919.6|920.4|920|918.4|918.2|88410
1637765700000|2021-11-24 14:55:00|920|919.8|920.6|920.2|921.2|920.8|919.6|919.4|58674
1637766000000|2021-11-24 15:00:00|920.4|920|920.2|919.8|921|920.6|919|918.8|144572
1637766300000|2021-11-24 15:05:00|920|919.6|918.4|918.2|920.4|920.2|918.4|918.2|116301
1637766600000|2021-11-24 15:10:00|918.6|918.4|919|918.6|919.4|919|918|917.8|124208
1637766900000|2021-11-24 15:15:00|918.8|918.8|921|920.8|921.6|921.4|918.8|918.8|124576
1637767200000|2021-11-24 15:20:00|921.2|921|921.4|921|923.2|922.8|921.2|920.6|107107
1637767500000|2021-11-24 15:25:00|921.2|921.2|920.2|920|921.6|921.2|920.2|920|39223
1637767800000|2021-11-24 15:30:00|920.4|920.2|922.2|921.8|922.2|922|919.6|919.2|40602
1637768100000|2021-11-24 15:35:00|922|922|921.8|921.4|922.4|922|920.6|920.2|43215
1637768400000|2021-11-24 15:40:00|922|921.6|920.8|920.6|922|921.8|920.4|920|48880
1637768700000|2021-11-24 15:45:00|921|920.8|920.8|920.6|921.4|921|920.2|920|28124
1637769000000|2021-11-24 15:50:00|921|920.8|921.8|921.4|922.2|921.8|921|920.8|40373
1637769300000|2021-11-24 15:55:00|922|921.6|922.2|921.8|923|922.8|921.4|921.2|58635
1637769600000|2021-11-24 16:00:00|922.4|922|923.2|923|923.4|923|922.2|922|16234
1637769900000|2021-11-24 16:05:00|923.4|923.2|924.2|924|924.6|924.2|923.2|923.2|29005
1637770200000|2021-11-24 16:10:00|924|923.8|922|921.8|924|923.8|921.8|921.4|60446
1637770500000|2021-11-24 16:15:00|922.2|922|923.6|923.2|923.8|923.6|922.2|921.8|71553
1637827200000|2021-11-25 08:00:00|927.6|924.4|922.4|921.6|927.6|925.8|921.6|921|76499
1637827500000|2021-11-25 08:05:00|922.2|921.4|922.4|922|922.8|922.4|920.6|920|59182
1637827800000|2021-11-25 08:10:00|922.6|922.2|920.4|919.8|922.6|922.4|920|919.6|120909
1637828100000|2021-11-25 08:15:00|920.6|920|916.6|916|921|920.8|916.4|916|90126
1637828400000|2021-11-25 08:20:00|916.4|916.2|915.8|915.4|917|916.8|915.4|915|88535
1637828700000|2021-11-25 08:25:00|915.6|915.2|913.8|913.4|915.8|915.2|913.6|913.2|135437
1637829000000|2021-11-25 08:30:00|914|913.6|915|914.6|915.2|915|912.4|912|132048
1637829300000|2021-11-25 08:35:00|914.8|914.4|914.4|914|915.4|914.8|913|912.6|274525
1637829600000|2021-11-25 08:40:00|914.2|913.8|916|915.4|916|915.4|913.8|913.4|26624
1637829900000|2021-11-25 08:45:00|916.2|915.6|913.6|913.2|916.2|915.6|912.2|912|150825
1637830200000|2021-11-25 08:50:00|913.4|913|914|913.4|915.8|915.2|912.4|912|43253
1637830500000|2021-11-25 08:55:00|913.8|913.2|916.2|915.8|916.6|916|913.8|913.2|33557
1637830800000|2021-11-25 09:00:00|916.4|916|917.6|917|918.2|917.8|915.8|915.4|66641
1637831100000|2021-11-25 09:05:00|917.8|917.2|918.6|918.2|918.6|918.2|916.2|916|59142
1637831400000|2021-11-25 09:10:00|918.4|918|918.2|917.8|918.6|918.2|916.8|916.4|47830
1637831700000|2021-11-25 09:15:00|918.4|917.6|918.4|918.2|919.8|919.4|918.4|917.6|33207
1637832000000|2021-11-25 09:20:00|918.6|918.4|917.6|917.2|919.8|919.6|917.4|917|28705
1637832300000|2021-11-25 09:25:00|917.8|917.4|919|918.6|919|918.6|917.8|917.4|8018
1637832600000|2021-11-25 09:30:00|919.2|918.8|920.8|920.6|921.2|920.8|919|918.8|42089
1637832900000|2021-11-25 09:35:00|920.6|920.4|921.6|921.2|921.6|921.4|920.4|920.2|132771
1637833200000|2021-11-25 09:40:00|921.8|921.4|922|921.4|922.6|922.4|921.6|921.4|21240
1637833500000|2021-11-25 09:45:00|921.8|921.6|923.6|923.4|923.8|923.6|921.8|921.6|25664
1637833800000|2021-11-25 09:50:00|923.8|923.6|923.8|923.4|924|923.8|923|922.8|57793
1637834100000|2021-11-25 09:55:00|923.6|923.2|922.6|922.2|923.8|923.2|922.4|922.2|37561
1637834400000|2021-11-25 10:00:00|922.8|922.4|921.6|921.2|922.8|922.4|921.6|921.2|13188
1637834700000|2021-11-25 10:05:00|921.4|921.4|922.2|921.8|923|922.4|920.8|920.6|52269
1637835000000|2021-11-25 10:10:00|922|921.6|923|922.6|923|922.8|921.6|921.2|6155
1637835300000|2021-11-25 10:15:00|922.8|922.4|924.2|923.8|924.4|924|922.6|922.4|22136
1637835600000|2021-11-25 10:20:00|924.4|924|923.2|923|925|924.8|923.2|923|37752
1637835900000|2021-11-25 10:25:00|923|922.8|924.4|924|924.4|924|922.6|922.2|31506
1637836200000|2021-11-25 10:30:00|924.2|923.8|924.2|923.8|924.4|924|923.4|923|30205
1637836500000|2021-11-25 10:35:00|924.4|924.2|923.4|923|925|924.6|923.2|923|31817
1637836800000|2021-11-25 10:40:00|923.6|923.2|923.2|922.8|924|923.8|922.4|922|16440
1637837100000|2021-11-25 10:45:00|923|922.4|924.6|924.2|925.6|925.2|922.6|922.4|359555
1637837400000|2021-11-25 10:50:00|924.4|924|924|923.6|925|924.8|923.8|923.4|48940
1637837700000|2021-11-25 10:55:00|924.2|923.8|925.8|925.4|926|925.8|923.4|923|101938
1637838000000|2021-11-25 11:00:00|925.6|925.2|926.4|926.2|926.4|926.2|924.8|924.4|42309
1637838300000|2021-11-25 11:05:00|926.6|926|926|925.6|926.6|926.4|925.4|925.2|34688
1637838600000|2021-11-25 11:10:00|925.8|925.4|925.6|925.2|926|925.6|925.6|925.2|6207
1637838900000|2021-11-25 11:15:00|925.4|925|924.6|924.2|925.6|925.4|924.4|924.2|77826
1637839200000|2021-11-25 11:20:00|924.4|924|924.2|924|925|924.6|924|923.8|7525
1637839500000|2021-11-25 11:25:00|924.4|924.2|924.6|924.4|924.8|924.6|924.2|924.2|9808
1637839800000|2021-11-25 11:30:00|924.4|924.2|923|922.6|924.4|924.2|922.8|922.6|21846
1637840100000|2021-11-25 11:35:00|922.8|922.4|923.2|922.8|923.4|923|922.4|922|19304
1637840400000|2021-11-25 11:40:00|923|922.6|923.6|923.2|924.2|923.8|922.4|922.2|44894
1637840700000|2021-11-25 11:45:00|923.8|923.4|924.2|923.8|924.2|924|922.8|922.6|5408
1637841000000|2021-11-25 11:50:00|924.4|924|923.8|923.4|924.6|924.2|923.4|923|12940
1637841300000|2021-11-25 11:55:00|923.6|923.2|924|923.8|924.4|924|923.4|923|20669
1637841600000|2021-11-25 12:00:00|924.2|923.6|924.2|923.8|924.6|924.2|923.4|923|19112
1637841900000|2021-11-25 12:05:00|924.4|924|923.4|923|924.4|924|923|922.8|5250
1637842200000|2021-11-25 12:10:00|923.2|923.2|922.4|922|923.6|923.4|922.4|922|14529
1637842500000|2021-11-25 12:15:00|922.6|922.2|920.8|920.4|922.6|922.2|920.8|920.4|13953
1637842800000|2021-11-25 12:20:00|920.6|920.6|920|919.8|920.8|920.6|920|919.8|16839
1637843100000|2021-11-25 12:25:00|919.8|919.6|919.4|919.2|920.2|920|919.4|919.2|16885
1637843400000|2021-11-25 12:30:00|919.6|919.4|920.4|920|920.4|920.2|919.2|919|34786
1637843700000|2021-11-25 12:35:00|920.2|920.2|919.4|919.2|920.4|920.2|919.4|919.2|11699
1637844000000|2021-11-25 12:40:00|919.6|919.4|920.2|920|920.2|920|919.4|919.2|13180
1637844300000|2021-11-25 12:45:00|920|919.8|919|918.6|920|919.8|918.8|918.4|45173
1637844600000|2021-11-25 12:50:00|918.8|918.8|919.8|919.4|919.8|919.6|918.8|918.6|32468
1637844900000|2021-11-25 12:55:00|919.6|919.6|918.2|917.8|919.8|919.6|918.2|917.8|29274
1637845200000|2021-11-25 13:00:00|918|917.6|917|916.6|918.2|917.6|916.8|916.6|64125
1637845500000|2021-11-25 13:05:00|916.8|916.4|916.8|916.6|917|916.8|916.4|916|26085
1637845800000|2021-11-25 13:10:00|917|916.8|916.6|916.2|917.2|917|916.6|916.2|41326
1637846100000|2021-11-25 13:15:00|916.8|916.4|916.6|916.2|917.8|917.6|916.6|916.2|44454
1637846400000|2021-11-25 13:20:00|916.8|916.4|917.4|917|917.4|917|916.8|916.4|22324
1637846700000|2021-11-25 13:25:00|917.2|917.2|919.2|918.8|919.2|918.8|917.2|917|13826
1637847000000|2021-11-25 13:30:00|919|918.6|920.4|920.2|921|920.6|919|918.6|16296
1637847300000|2021-11-25 13:35:00|920.6|920.4|919.4|919|920.6|920.4|919.2|919|18680
1637847600000|2021-11-25 13:40:00|919.6|919.2|919.2|918.8|919.6|919.4|918.8|918.4|31822
1637847900000|2021-11-25 13:45:00|919.4|919|919.4|919|919.6|919.4|919|918.6|19387
1637848200000|2021-11-25 13:50:00|919.6|919.2|919.2|918.8|920.2|919.8|919|918.6|9468
1637848500000|2021-11-25 13:55:00|919|919|920|919.6|920.4|920|919|918.8|19484
1637848800000|2021-11-25 14:00:00|920.2|919.8|919.8|919.4|920.2|919.8|919.4|919.2|7560
1637849100000|2021-11-25 14:05:00|919.6|919.6|919.8|919.4|920.2|919.8|919|918.8|22586
1637849400000|2021-11-25 14:10:00|920|919.6|919.8|919.6|920|919.6|918.8|918.6|43785
1637849700000|2021-11-25 14:15:00|920|919.4|919.8|919.4|920|919.8|919.4|919.2|12484
1637850000000|2021-11-25 14:20:00|919.6|919.2|919.6|919.2|919.8|919.4|919.2|919|16184
1637850300000|2021-11-25 14:25:00|919.4|919|920.2|920|920.8|920.4|919.4|919|29902
1637850600000|2021-11-25 14:30:00|920|919.8|919.4|919|920.4|920.2|919.2|918.8|27877
1637850900000|2021-11-25 14:35:00|919.6|919.2|919.2|919|919.8|919.6|918.6|918.4|77372
1637851200000|2021-11-25 14:40:00|919.4|919.2|920.8|920.6|920.8|920.6|919.4|919|84131
1637851500000|2021-11-25 14:45:00|921|920.8|922|921.6|922|921.8|921|920.8|46810
1637851800000|2021-11-25 14:50:00|922.2|921.8|922|921.6|922.6|922.4|921.2|921|75227
1637852100000|2021-11-25 14:55:00|922.2|921.8|923|922.6|923.4|923.2|922|921.8|64805
1637852400000|2021-11-25 15:00:00|922.8|922.8|923|922.6|923.8|923.4|922.8|922.6|28485
1637852700000|2021-11-25 15:05:00|923.2|922.8|922.2|921.8|923.2|923|922.2|921.8|26655
1637853000000|2021-11-25 15:10:00|922.4|922|922.2|922|923.4|923|922.2|921.8|27350
1637853300000|2021-11-25 15:15:00|922|921.8|922.2|922|922.8|922.6|922|921.8|36294
1637853600000|2021-11-25 15:20:00|922.4|921.8|922.4|922.2|922.4|922.2|921.8|921.4|14470
1637853900000|2021-11-25 15:25:00|922.2|922|923.8|923.6|924|923.8|922.2|922|40835
1637854200000|2021-11-25 15:30:00|924|923.4|923.4|923.2|924|923.8|922.6|922.2|50235
1637854500000|2021-11-25 15:35:00|923.2|923|923|922.6|923.4|923|922.2|922|36017
1637854800000|2021-11-25 15:40:00|923.2|922.8|923|922.6|923.4|923.2|922.4|922|37598
1637855100000|2021-11-25 15:45:00|923.2|922.8|922.4|922|923.2|923|922.4|922|47232
1637855400000|2021-11-25 15:50:00|922.2|922.2|922.4|922|922.6|922.2|922|921.6|33633
1637855700000|2021-11-25 15:55:00|922.2|921.8|922.4|922|922.4|922.2|922|921.8|24507
1637856000000|2021-11-25 16:00:00|922.2|921.8|921.8|921.4|922.4|922.2|921.4|921.2|57598
1637856300000|2021-11-25 16:05:00|922|921.6|921|920.8|922|921.8|920.8|920.4|54487
1637856600000|2021-11-25 16:10:00|921.2|921|921.6|921.2|921.6|921.2|920.6|920.4|59353
1637856900000|2021-11-25 16:15:00|921.4|921.4|920|919.6|922.2|922|919.8|919.4|92796
1637913600000|2021-11-26 08:00:00|889.6|888|880.2|879.2|892.6|888|876.8|875.2|691151
1637913900000|2021-11-26 08:05:00|880|878.8|877.2|876.4|880|878.8|867.8|867|803939
1637914200000|2021-11-26 08:10:00|877|876.2|877.2|876.4|879.8|878.8|873.6|872.8|575794
1637914500000|2021-11-26 08:15:00|877|876.6|873.8|872.8|880.6|879.6|873.4|872.6|611728
1637914800000|2021-11-26 08:20:00|873.6|873|874.6|874|875.8|875|872|871.4|390591
1637915100000|2021-11-26 08:25:00|874.4|873.8|886.8|886.2|888.2|887.2|873.8|873.2|279913
1637915400000|2021-11-26 08:30:00|886.6|886|887.4|886.4|891.6|890.6|885|884|172331
1637915700000|2021-11-26 08:35:00|887.6|886.6|888.8|888.2|889|888.2|883|882.6|229245
1637916000000|2021-11-26 08:40:00|888.6|888|894.2|893.2|895|894.2|887|886.4|252352
1637916300000|2021-11-26 08:45:00|894|893.4|892.8|892|896.6|895.6|892.4|892|162624
1637916600000|2021-11-26 08:50:00|893|892.2|895.6|894.6|895.6|894.8|890|889.6|292246
1637916900000|2021-11-26 08:55:00|896|894.8|897.8|897|897.8|897|893.8|893.2|145660
1637917200000|2021-11-26 09:00:00|897.6|897.2|894.6|894|898.4|897.8|893.4|892.8|192577
1637917500000|2021-11-26 09:05:00|894.8|894.2|891.4|890.6|895.4|895.2|889.8|889.2|240494
1637917800000|2021-11-26 09:10:00|891.2|890.4|892.6|891.8|894|893.6|890.2|889.6|200223
1637918100000|2021-11-26 09:15:00|892.4|891.6|887.4|886.8|892.4|892.2|887.4|886.6|197580
1637918400000|2021-11-26 09:20:00|887.6|887|885.8|885.2|888.8|888|885.4|885|171449
1637918700000|2021-11-26 09:25:00|885.6|885|885.4|885|887.6|887|883.8|883.4|186025
1637919000000|2021-11-26 09:30:00|885.2|884.8|888.8|888.2|889.4|889|885.2|884.8|177154
1637919300000|2021-11-26 09:35:00|888.6|888|887.4|887|889.2|888.8|886.4|886.2|109140
1637919600000|2021-11-26 09:40:00|887.2|886.8|890|889.6|890.6|890.2|885.8|885.6|83439
1637919900000|2021-11-26 09:45:00|890.2|889.8|891.2|890.6|892.8|892.4|890|889.6|123642
1637920200000|2021-11-26 09:50:00|891|890.4|888|887.6|891.8|891.2|887.8|887.2|142352
1637920500000|2021-11-26 09:55:00|888.2|887.8|890.4|890|890.8|890.4|888.2|887.6|80747
1637920800000|2021-11-26 10:00:00|890.2|889.8|892.4|892|893.2|892.8|890.2|889.8|121064
1637921100000|2021-11-26 10:05:00|892.6|892.2|895.6|895.2|895.8|895.2|891.8|891.4|237108
1637921400000|2021-11-26 10:10:00|895.8|895.4|897.6|897.2|898.8|898.4|895.2|895|90571
1637921700000|2021-11-26 10:15:00|897.8|897.4|895|894.4|898|897.6|894.6|894.2|48768
1637922000000|2021-11-26 10:20:00|894.8|894.6|896.8|896.4|897|896.8|894.6|894.2|204742
1637922300000|2021-11-26 10:25:00|897|896.6|896.4|896|897.8|897.4|896|895.6|64785
1637922600000|2021-11-26 10:30:00|896.6|895.8|893.2|892.6|897|896.8|892.4|892|209593
1637922900000|2021-11-26 10:35:00|893|892.4|891.4|890.8|893|892.6|890.8|890.2|63019
1637923200000|2021-11-26 10:40:00|891.2|891|891.4|891|892|891.6|889.6|889.2|93521
1637923500000|2021-11-26 10:45:00|891.2|890.8|889.4|889|891.2|891|889.2|889|116078
1637923800000|2021-11-26 10:50:00|889.2|888.8|888.8|888.2|889.8|889.6|886.6|886.2|133100
1637924100000|2021-11-26 10:55:00|888.6|888.4|890.6|890.2|890.8|890.4|887.8|887.4|126837
1637924400000|2021-11-26 11:00:00|890.4|890|891.6|891.2|891.6|891.2|888.8|888.4|86992
1637924700000|2021-11-26 11:05:00|891.4|891|891.8|891.4|894|893.6|891.4|891|172968
1637925000000|2021-11-26 11:10:00|892|891.6|892|891.6|893|892.8|890|889.6|130915
1637925300000|2021-11-26 11:15:00|891.8|891.4|890|889.6|892|891.6|890|889.4|68051
1637925600000|2021-11-26 11:20:00|890.2|889.8|890.4|890|891.8|891.4|889.6|889|68874
1637925900000|2021-11-26 11:25:00|890.6|890.2|892.2|891.8|893.2|893|890.6|890.2|179464
1637926200000|2021-11-26 11:30:00|892.4|892|889.6|889.2|892.6|892.4|889.2|889|63716
1637926500000|2021-11-26 11:35:00|889.4|889|889.4|889.2|890|889.6|888|887.6|107391
1637926800000|2021-11-26 11:40:00|889.2|889|891.4|890.8|891.6|891.2|888|887.6|124297
1637927100000|2021-11-26 11:45:00|891.2|891|891.2|890.8|892.2|891.8|890.2|889.8|112733
1637927400000|2021-11-26 11:50:00|891|890.6|890.6|890.4|893|892.8|890.2|890|64778
1637927700000|2021-11-26 11:55:00|890.4|890.2|892|891.6|892.6|892.2|889.4|889|228526
1637928000000|2021-11-26 12:00:00|891.8|891.4|889.2|889|892|891.4|888.4|888|92518
1637928300000|2021-11-26 12:05:00|889|888.8|889.6|889.2|890.8|890.4|888.4|888|59532
1637928600000|2021-11-26 12:10:00|889.4|889|889.8|889.6|890.4|890|889|888.8|32929
1637928900000|2021-11-26 12:15:00|890|889.8|891|890.6|891.4|891|889.2|889|42477
1637929200000|2021-11-26 12:20:00|891.2|890.8|890.2|889.8|891.6|891.2|890|889.8|25705
1637929500000|2021-11-26 12:25:00|890.4|890|892.2|891.6|892.8|892.4|889.4|889.2|337597
1637929800000|2021-11-26 12:30:00|892|891.4|892.8|892.2|894.6|894.2|891.8|891.4|53134
1637930100000|2021-11-26 12:35:00|892.6|892.4|893.4|893|893.4|893|892.2|891.8|16501
1637930400000|2021-11-26 12:40:00|893.2|892.8|893.8|893.4|894.8|894.4|893.2|892.8|75088
1637930700000|2021-11-26 12:45:00|894|893.6|895|894.6|895.4|895|894|893.6|33094
1637931000000|2021-11-26 12:50:00|894.8|894.4|892.6|892.2|895|894.6|892.4|892|46686
1637931300000|2021-11-26 12:55:00|892.8|892|892.8|892.4|893.2|893|891.6|891.4|79943
1637931600000|2021-11-26 13:00:00|893|892.6|893.8|893.4|894.2|894|892.4|892|62250
1637931900000|2021-11-26 13:05:00|893.6|893.2|892.6|892.2|893.8|893.6|892.2|892|104426
1637932200000|2021-11-26 13:10:00|892.4|892|892|891.6|894|893.8|892|891.6|20362
1637932500000|2021-11-26 13:15:00|892.2|891.8|890.6|890.2|892.2|892|890.2|890|87915
1637932800000|2021-11-26 13:20:00|890.4|890.4|890.8|890.6|891.8|891.2|888.2|887.8|127698
1637933100000|2021-11-26 13:25:00|891|890.8|891|890.6|891.4|891|890.2|889.8|34566
1637933400000|2021-11-26 13:30:00|890.8|890.4|890.2|889.8|891.6|891.2|890|889.8|43128
1637933700000|2021-11-26 13:35:00|890.4|890|889|888.6|890.8|890.4|888.6|888.4|80865
1637934000000|2021-11-26 13:40:00|888.8|888.4|887.8|887.4|890|889.6|887.4|887|51199
1637934300000|2021-11-26 13:45:00|888|887.6|889.2|888.8|890|889.6|888|887.6|62140
1637934600000|2021-11-26 13:50:00|889.4|889|890.2|889.8|890.4|890.2|888.4|888|53275
1637934900000|2021-11-26 13:55:00|890|889.6|890.8|890.6|891.6|891.2|888.8|888.4|76150
1637935200000|2021-11-26 14:00:00|891|890.4|890.2|889.8|891.2|890.8|890|889.6|68061
1637935500000|2021-11-26 14:05:00|890|889.6|890.6|890.2|891.4|891|889.4|889.2|68663
1637935800000|2021-11-26 14:10:00|890.8|890.4|890.6|890.2|891.8|891.6|890.4|890.2|43135
1637936100000|2021-11-26 14:15:00|890.8|890.4|890.8|890.4|892.4|891.8|890.6|890.2|74216
1637936400000|2021-11-26 14:20:00|890.6|890.6|893|892.6|893|892.6|890.6|890.2|45328
1637936700000|2021-11-26 14:25:00|892.8|892.4|892|891.6|893|892.8|891.6|891.2|94871
1637937000000|2021-11-26 14:30:00|891.8|891.4|887.6|887.2|891.8|891.4|886.4|886.2|555155
1637937300000|2021-11-26 14:35:00|887.4|887|886.8|886.4|889.8|889.4|886.4|886|158290
1637937600000|2021-11-26 14:40:00|886.6|886.2|885|884.4|887|886.6|884.2|883.6|460987
1637937900000|2021-11-26 14:45:00|884.8|884.2|883.2|882.8|884.8|884.4|882.2|881.8|590133
1637938200000|2021-11-26 14:50:00|883.4|883|883.6|883.2|884.4|884|882.4|882|154271
1637938500000|2021-11-26 14:55:00|883.4|883|884.8|884.4|885.8|885.4|882.2|882|101990
1637938800000|2021-11-26 15:00:00|884.4|884.2|885.2|884.8|886.6|886.4|884|883.8|174600
1637939100000|2021-11-26 15:05:00|885.4|885|886.4|886|886.8|886.6|884.8|884.2|183913
1637939400000|2021-11-26 15:10:00|886.2|885.8|885.6|885|887.2|887|884.4|884.2|145332
1637939700000|2021-11-26 15:15:00|885.4|885.2|884.8|884.4|885.8|885.6|883.6|883.2|210231
1637940000000|2021-11-26 15:20:00|885|884.2|886.8|886.4|887.8|887.4|884|883.6|147860
1637940300000|2021-11-26 15:25:00|887|886.6|887|886.8|887.6|887.2|885.6|885.4|107962
1637940600000|2021-11-26 15:30:00|887.2|886.6|885.8|885.6|887.4|887.2|885.4|885|109156
1637940900000|2021-11-26 15:35:00|886|885.8|888.6|888.2|888.8|888.4|885.8|885.6|103305
1637941200000|2021-11-26 15:40:00|888.8|888.4|887.2|886.8|889|888.8|886.4|886.2|112264
1637941500000|2021-11-26 15:45:00|887|886.6|888.2|887.8|888.4|888|886|885.6|207624
1637941800000|2021-11-26 15:50:00|888|887.6|887.6|887.2|888.6|888.2|887.2|887|289801
1637942100000|2021-11-26 15:55:00|887.4|887|886.6|886.4|889|888.6|886.6|886.4|183469
1637942400000|2021-11-26 16:00:00|886.8|886.2|887|886.6|887.4|887.2|886.2|886|103065
1637942700000|2021-11-26 16:05:00|887.2|886.8|888.8|888.4|888.8|888.6|886.6|886.2|270974
1637943000000|2021-11-26 16:10:00|888.6|888.2|887.6|887.2|888.6|888.2|887|886.8|121647
1637943300000|2021-11-26 16:15:00|887.8|887.4|887.8|887.4|888.8|888.6|886.8|886.6|251930
1638172800000|2021-11-29 08:00:00|905.4|897.4|901.6|901|905.4|902.8|899.2|897.4|239237
1638173100000|2021-11-29 08:05:00|902|901.2|900.8|899.8|905|904.6|898.6|898.2|202278
1638173400000|2021-11-29 08:10:00|900.6|899.6|901|900.4|902|901.2|897.4|897|208258
1638173700000|2021-11-29 08:15:00|901.2|900.6|901.2|900.6|907|906.4|900.8|900.4|344075
1638174000000|2021-11-29 08:20:00|901|900.4|899.8|899.4|903.4|902.6|898.8|898.2|131583
1638174300000|2021-11-29 08:25:00|900|899|897.4|896.8|900.2|899|897|896.6|84858
1638174600000|2021-11-29 08:30:00|897.6|897|900.4|899.8|900.8|900.4|896.6|896.2|134910
1638174900000|2021-11-29 08:35:00|900.6|900|898.6|898|900.6|900.2|897.8|897.2|101767
1638175200000|2021-11-29 08:40:00|898.8|898.2|898.6|898|900|899.6|896.8|896.4|113512
1638175500000|2021-11-29 08:45:00|898.4|897.8|896.8|896.4|898.4|898|896|895.6|75099
1638175800000|2021-11-29 08:50:00|896.6|896.2|893.6|893.2|896.6|896.4|893|892.6|82682
1638176100000|2021-11-29 08:55:00|893.4|893|893.2|892.8|894|893.6|891.8|891.6|107871
1638176400000|2021-11-29 09:00:00|893|892.6|894.4|894|894.8|894.2|892.8|892.2|68682
1638176700000|2021-11-29 09:05:00|894.6|894.2|896.6|896|897.2|896.8|894.6|894|48166
1638177000000|2021-11-29 09:10:00|896.4|895.8|899.4|899|899.8|899.2|895.8|895.4|53357
1638177300000|2021-11-29 09:15:00|899.6|899.2|899.8|899.4|901|900.4|898.8|898.4|25577
1638177600000|2021-11-29 09:20:00|900|899.6|901.4|900.8|901.6|901.2|899|898.6|95197
1638177900000|2021-11-29 09:25:00|901.2|901|901.6|901.4|901.6|901.4|899.4|898.8|92515
1638178200000|2021-11-29 09:30:00|901.8|901.6|899|898.4|902|901.6|898.8|898.4|64159
1638178500000|2021-11-29 09:35:00|898.8|898.6|894.8|894.4|899|898.6|894.8|894.4|56377
1638178800000|2021-11-29 09:40:00|894.6|894.2|894.6|894|895|894.6|893.4|893|29796
1638179100000|2021-11-29 09:45:00|894.4|894.2|895|894.8|895.6|895.2|894.2|893.8|28793
1638179400000|2021-11-29 09:50:00|895.2|895|893.2|892.8|895.8|895.4|892.6|892.2|191250
1638179700000|2021-11-29 09:55:00|893.4|893|891.4|891|894.2|893.8|891.2|891|62313
1638180000000|2021-11-29 10:00:00|891.2|891.2|893.4|892.8|893.8|893.4|890.8|890.6|49964
1638180300000|2021-11-29 10:05:00|893.6|893|891.6|891.2|893.6|893|891.4|891|25876
1638180600000|2021-11-29 10:10:00|891.8|891.4|891.4|891|892|891.6|890.8|890.4|52659
1638180900000|2021-11-29 10:15:00|891.2|890.8|891.8|891.4|891.8|891.6|890.4|890|36897
1638181200000|2021-11-29 10:20:00|892.2|891.6|895.2|894.6|895.4|894.8|892|891.4|18415
1638181500000|2021-11-29 10:25:00|895|894.4|894.4|894|895.2|894.6|894|893.4|5409
1638181800000|2021-11-29 10:30:00|894.2|893.8|895.4|895|896.2|895.6|893.6|893|6044
1638182100000|2021-11-29 10:35:00|895.6|894.8|896.2|895.6|897|896.4|894.6|894|8087
1638182400000|2021-11-29 10:40:00|896|895.4|896.6|896|896.6|896|895.6|895|2983
1638182700000|2021-11-29 10:45:00|896|895.4|896.4|896|897.4|897|895.6|895.2|74238
1638183000000|2021-11-29 10:50:00|896.2|895.8|898|897.6|898|897.6|896|895.8|21646
1638183300000|2021-11-29 10:55:00|897.8|897.4|896|895.6|898|897.4|895.8|895.6|71771
1638183600000|2021-11-29 11:00:00|896.2|895.8|899|898.6|899.4|899|896.2|895.8|34667
1638183900000|2021-11-29 11:05:00|898.8|898.4|899|898.6|900|899.6|898.4|898.2|45046
1638184200000|2021-11-29 11:10:00|898.8|898.8|898.4|898|899.4|899|898|897.6|23381
1638184500000|2021-11-29 11:15:00|898.6|898.2|899|898.6|899.4|899|898.4|898|8275
1638184800000|2021-11-29 11:20:00|898.8|898.8|900.8|900.4|901.6|901.2|898.8|898.8|99002
1638185100000|2021-11-29 11:25:00|900.6|900.2|898.8|898.6|900.8|900.4|898.8|898.6|18765
1638185400000|2021-11-29 11:30:00|899|898.8|900|899.6|900|899.6|899|898.8|14277
1638185700000|2021-11-29 11:35:00|899.8|899.8|899.4|899|900.8|900.4|898.8|898.4|25509
1638186000000|2021-11-29 11:40:00|899.2|898.8|899.4|899|899.8|899.6|898.6|898.4|23303
1638186300000|2021-11-29 11:45:00|899.6|899.2|899.2|899|900|899.6|898.8|898.4|25485
1638186600000|2021-11-29 11:50:00|899|898.8|898.4|898|899|898.8|898.4|898|42939
1638186900000|2021-11-29 11:55:00|898.2|897.8|897.6|897.2|899.4|899|897.4|897|44176
1638187200000|2021-11-29 12:00:00|897.8|897.4|896.6|896.2|898|897.6|896.6|896.2|49702
1638187500000|2021-11-29 12:05:00|896.4|896|897|896.6|897.2|897|896.2|896|29771
1638187800000|2021-11-29 12:10:00|896.8|896.4|896.8|896.4|897.2|897|896.6|896.4|36287
1638188100000|2021-11-29 12:15:00|896.6|896.2|897|896.6|897.2|896.8|895.8|895.6|50008
1638188400000|2021-11-29 12:20:00|897.2|896.8|897.6|897.4|897.6|897.4|896.6|896.4|25219
1638188700000|2021-11-29 12:25:00|897.4|897.2|898.6|898.2|899.4|899|897.4|897|24297
1638189000000|2021-11-29 12:30:00|898.8|898.4|900|899.6|900|899.6|898.8|898.2|24772
1638189300000|2021-11-29 12:35:00|899.8|899.4|901.4|901|901.4|901|899.2|899|139115
1638189600000|2021-11-29 12:40:00|901.2|900.8|901.2|901|901.4|901.2|900.6|900.2|10125
1638189900000|2021-11-29 12:45:00|901.4|901.2|900.4|900.2|901.6|901.2|900.2|900|17087
1638190200000|2021-11-29 12:50:00|900.6|900|901|900.6|901|900.6|900.2|899.8|19195
1638190500000|2021-11-29 12:55:00|901.2|900.8|900.8|900.6|901.6|901.2|900.6|900.4|33565
1638190800000|2021-11-29 13:00:00|901|900.4|899.8|899.6|901|900.4|899.6|899.4|16402
1638191100000|2021-11-29 13:05:00|899.6|899.4|903.6|903.4|904.2|903.8|899.6|899.2|402903
1638191400000|2021-11-29 13:10:00|903.8|903.6|904.4|904|904.8|904.4|903.4|903|108412
1638191700000|2021-11-29 13:15:00|904.2|903.8|904.4|904|904.8|904.4|903.4|903.2|89359
1638192000000|2021-11-29 13:20:00|904.2|903.8|903.4|903|904.2|903.8|902.6|902.4|39908
1638192300000|2021-11-29 13:25:00|903.6|902.8|903|902.6|903.6|903.2|902.6|902.4|22699
1638192600000|2021-11-29 13:30:00|903.2|902.8|902.2|902|903.2|902.8|901.8|901.4|19637
1638192900000|2021-11-29 13:35:00|902|901.8|902.2|901.8|902.2|902|901.2|900.8|28234
1638193200000|2021-11-29 13:40:00|902|901.6|902.6|902.2|902.8|902.6|902|901.6|29648
1638193500000|2021-11-29 13:45:00|902.4|902.4|903|902.6|903.8|903.6|902.4|902.2|90553
1638193800000|2021-11-29 13:50:00|903.2|902.8|905.4|905|905.8|905.4|903|902.6|72523
1638194100000|2021-11-29 13:55:00|905.2|904.8|905|904.6|905.6|905.4|905|904.6|24929
1638194400000|2021-11-29 14:00:00|904.8|904.4|905.4|905|906|905.8|904.8|904.4|61413
1638194700000|2021-11-29 14:05:00|905.2|905.2|905.4|905|905.8|905.4|904.4|904.2|91583
1638195000000|2021-11-29 14:10:00|905.2|904.8|905.4|905|905.6|905.2|904.4|904.2|78191
1638195300000|2021-11-29 14:15:00|905.6|905.2|903.2|902.8|905.8|905.4|902.8|902.6|46237
1638195600000|2021-11-29 14:20:00|903|903|903.2|902.8|903.6|903.2|902.2|902|99720
1638195900000|2021-11-29 14:25:00|903|902.6|900.4|900|903.2|902.8|900.4|900|73114
1638196200000|2021-11-29 14:30:00|900.2|899.8|901.6|901|904.8|904.4|900.2|899.8|191025
1638196500000|2021-11-29 14:35:00|901.4|900.8|901|900.6|903.2|902.8|900.6|900.2|48749
1638196800000|2021-11-29 14:40:00|900.8|900.4|896.8|896.4|900.8|900.4|896.6|896.2|171367
1638197100000|2021-11-29 14:45:00|897|896.6|892.2|891.8|897|896.6|891.8|891.4|171045
1638197400000|2021-11-29 14:50:00|892.4|891.6|892|891.4|893.6|893|889.8|889.4|381081
1638197700000|2021-11-29 14:55:00|891.8|891.2|892.8|892|893.6|893.2|891|890.4|117939
1638198000000|2021-11-29 15:00:00|892.6|891.8|892.8|892.4|893.6|893.2|890.2|890|555034
1638198300000|2021-11-29 15:05:00|892.6|892.2|892.6|892.2|893.8|893.4|890.6|890|144305
1638198600000|2021-11-29 15:10:00|892.4|892|891.8|891.2|893.4|893|890.8|890.4|99142
1638198900000|2021-11-29 15:15:00|891.6|891.4|893|892.6|893.2|893|890.4|890|115289
1638199200000|2021-11-29 15:20:00|892.8|892.4|892.6|892.2|893.4|893|892|891.4|58229
1638199500000|2021-11-29 15:25:00|892.8|892.4|891.6|891|892.8|892.4|891|890.6|113990
1638199800000|2021-11-29 15:30:00|891.4|891.2|889.4|889|891.6|891.2|888.6|888.4|229914
1638200100000|2021-11-29 15:35:00|889.6|889.2|887.6|887.2|890|889.8|887|886.4|150519
1638200400000|2021-11-29 15:40:00|887.4|887|887|886.6|887.4|887.2|886.8|886.4|87238
1638200700000|2021-11-29 15:45:00|886.8|886.4|885.8|885.4|888.4|888|885.6|885.4|73162
1638201000000|2021-11-29 15:50:00|885.6|885.2|885.6|885.2|887|886.8|885.4|885|291113
1638201300000|2021-11-29 15:55:00|885.8|885.4|886|885.6|887|886.6|885.8|885.2|55069
1638201600000|2021-11-29 16:00:00|885.8|885.8|888.2|887.8|888.6|888.2|885.8|885.6|104796
1638201900000|2021-11-29 16:05:00|888.4|888|888.8|888.4|889.4|889.2|888.2|887.8|172398
1638202200000|2021-11-29 16:10:00|888.6|888.2|888.2|887.8|889.2|888.8|887.8|887.6|90378
1638202500000|2021-11-29 16:15:00|888.4|888|887.4|887|889.2|889|887.2|887|161039
1638259200000|2021-11-30 08:00:00|886|884|881.2|880.4|886|884.8|873.8|873.2|714300
1638259500000|2021-11-30 08:05:00|881|880.6|885.6|885.2|886|885.2|879.2|878.2|79970
1638259800000|2021-11-30 08:10:00|885.4|885|883|882.4|885.4|885|880.4|880|133346
1638260100000|2021-11-30 08:15:00|882.8|882.2|883.4|883|884.4|883.8|880.4|880|172785
1638260400000|2021-11-30 08:20:00|883.6|883.2|884|883.6|886.6|886.2|883|882.8|138561
1638260700000|2021-11-30 08:25:00|884.2|883.8|888.6|888.2|888.6|888.4|884|883.4|133742
1638261000000|2021-11-30 08:30:00|888.4|888.4|886.6|886.2|889.6|889|886.6|886.2|167551
1638261300000|2021-11-30 08:35:00|886.8|886.4|884.4|884|886.8|886.4|882.6|882.4|109080
1638261600000|2021-11-30 08:40:00|884.2|883.8|884|883.6|884.8|884.4|882.2|882|103718
1638261900000|2021-11-30 08:45:00|883.8|883.4|880.6|880.2|884|883.4|880.2|880|93032
1638262200000|2021-11-30 08:50:00|880.8|880.4|885.2|884.8|885.2|884.8|880.8|880.4|55729
1638262500000|2021-11-30 08:55:00|885|885|886.8|886.4|887.6|887.2|884.8|884.6|56468
1638262800000|2021-11-30 09:00:00|886.6|886.6|881.8|881.4|886.8|886.6|881.2|880.8|124818
1638263100000|2021-11-30 09:05:00|881.6|881.2|879.8|879.4|881.8|881.4|879.6|879.4|129867
1638263400000|2021-11-30 09:10:00|880|879.6|881|880.8|882.4|882|879.6|879.4|167011
1638263700000|2021-11-30 09:15:00|880.8|880.6|879.8|879.4|882.4|882|879.4|879.2|120942
1638264000000|2021-11-30 09:20:00|879.6|879.2|878.6|878.2|880.2|880|878.2|878|167696
1638264300000|2021-11-30 09:25:00|878.4|878|877|876.8|879.2|879|876.4|876.2|109079
1638264600000|2021-11-30 09:30:00|877.2|877|877.8|877.4|878|877.8|876.4|876.2|117226
1638264900000|2021-11-30 09:35:00|877.6|877.2|879.2|878.8|879.4|879|877|876.6|92111
1638265200000|2021-11-30 09:40:00|879|879|879.6|879.2|880.6|880.4|879|878.8|79805
1638265500000|2021-11-30 09:45:00|879.8|879.4|876.2|875.8|879.8|879.6|876.2|875.8|81931
1638265800000|2021-11-30 09:50:00|876.4|876|876.2|876|878.6|878|875.8|875.6|90170
1638266100000|2021-11-30 09:55:00|876|875.8|877.6|877.2|877.6|877.2|875|874.8|173600
1638266400000|2021-11-30 10:00:00|877.8|877.4|879|878.6|879.6|879.2|877.2|877|92904
1638266700000|2021-11-30 10:05:00|878.8|878.4|878|877.8|879.8|879.6|877.4|877.2|86727
1638267000000|2021-11-30 10:10:00|877.8|877.6|878.8|878.4|879|878.6|877.2|877|72109
1638267300000|2021-11-30 10:15:00|878.6|878.2|878.8|878.4|880.2|879.8|878.4|878.2|79501
1638267600000|2021-11-30 10:20:00|879|878.6|881.8|881.4|882|881.8|878.8|878.4|93280
1638267900000|2021-11-30 10:25:00|882|881.6|882.6|882.2|884.6|884.2|881.8|881.4|169122
1638268200000|2021-11-30 10:30:00|882.8|882.4|885.8|885.2|885.8|885.4|882.4|882|38027
1638268500000|2021-11-30 10:35:00|885.6|885.4|885.4|885|885.8|885.6|884.2|884|148889
1638268800000|2021-11-30 10:40:00|885.2|885.2|884.8|884.4|885.4|885.2|883.8|883.4|44041
1638269100000|2021-11-30 10:45:00|884.6|884.2|884.8|884.4|884.8|884.6|882.6|882.4|69315
1638269400000|2021-11-30 10:50:00|884.6|884.2|885.2|884.8|885.6|885.2|883.8|883.4|72287
1638269700000|2021-11-30 10:55:00|885.4|885|884.8|884.4|885.8|885.6|884.8|884.4|43205
1638270000000|2021-11-30 11:00:00|885|884.6|884.6|884.2|886.4|886|884.4|884|82173
1638270300000|2021-11-30 11:05:00|884.4|884|885.8|885.4|886|885.6|884|883.8|36783
1638270600000|2021-11-30 11:10:00|885.6|885.2|885.6|885.4|887.4|887|885.4|885.2|59617
1638270900000|2021-11-30 11:15:00|885.4|885.2|886.6|886.2|887.2|886.8|885.2|885|43646
1638271200000|2021-11-30 11:20:00|886.8|886.4|887.6|887.2|888|887.8|886.4|886.2|51135
1638271500000|2021-11-30 11:25:00|887.4|887|887.6|887.2|889|888.8|887.2|887|84380
1638271800000|2021-11-30 11:30:00|887.8|887.4|888.2|888|888.6|888.4|887.4|887|30043
1638272100000|2021-11-30 11:35:00|888|887.8|886.8|886.4|889|888.6|886.4|886.2|77421
1638272400000|2021-11-30 11:40:00|887|886.6|887.8|887.6|888.2|888|886.8|886.4|29751
1638272700000|2021-11-30 11:45:00|888|887.8|888.4|888|889|888.6|887.8|887.4|57236
1638273000000|2021-11-30 11:50:00|888.2|887.8|890|889.8|890|889.8|888.2|887.8|43626
1638273300000|2021-11-30 11:55:00|890.2|889.6|890.4|890|891.2|890.8|889.8|889.4|92019
1638273600000|2021-11-30 12:00:00|890.6|890.2|892.8|892.4|892.8|892.6|890.4|890|76873
1638273900000|2021-11-30 12:05:00|892.6|892.6|892.4|892|893.4|893.2|892.2|892|90084
1638274200000|2021-11-30 12:10:00|892.2|891.8|892.2|891.8|893.4|893|891.8|891.4|58740
1638274500000|2021-11-30 12:15:00|892|891.6|891|890.6|892.4|892|891|890.6|44794
1638274800000|2021-11-30 12:20:00|891.2|890.8|893.4|893|893.8|893.6|891|890.6|35520
1638275100000|2021-11-30 12:25:00|893.6|893.2|893.6|893.4|895|894.4|893.2|893|74921
1638275400000|2021-11-30 12:30:00|893.4|893.2|891.2|890.8|893.4|893.2|891.2|890.8|43521
1638275700000|2021-11-30 12:35:00|891.4|891|893.2|892.8|893.6|893.2|891.2|890.8|121239
1638276000000|2021-11-30 12:40:00|893|893|892.2|891.8|893.6|893.4|892|891.6|41891
1638276300000|2021-11-30 12:45:00|892.4|892|890.8|890.4|892.4|892.2|890.4|890.2|42882
1638276600000|2021-11-30 12:50:00|890.6|890.6|891.6|891.4|892.4|892|890.6|890.4|189459
1638276900000|2021-11-30 12:55:00|891.4|891.2|892.8|892.4|893.2|892.8|891.4|891.2|60542
1638277200000|2021-11-30 13:00:00|893|892.6|891.8|891.4|893|892.8|891.6|891.2|369364
1638277500000|2021-11-30 13:05:00|891.6|891.2|893.4|893.2|893.4|893.2|890.8|890.4|63584
1638277800000|2021-11-30 13:10:00|893.2|893|891.6|891.2|893.4|893|891.2|890.8|61789
1638278100000|2021-11-30 13:15:00|891.8|891.4|894.2|893.8|894.2|893.8|891.8|891.2|85465
1638278400000|2021-11-30 13:20:00|894|894|892|891.6|894.2|894|892|891.6|67158
1638278700000|2021-11-30 13:25:00|891.8|891.8|893.2|893|893.6|893.2|891.8|891.8|44795
1638279000000|2021-11-30 13:30:00|893|892.8|892.2|892|893|892.8|890.8|890.4|56206
1638279300000|2021-11-30 13:35:00|892.4|892.2|893.6|893.2|893.6|893.4|891.8|891.6|44513
1638279600000|2021-11-30 13:40:00|893.8|893.4|894.4|894|894.4|894|893|892.6|202573
1638279900000|2021-11-30 13:45:00|894.6|894.2|895.6|895.4|895.8|895.4|893.2|893|117982
1638280200000|2021-11-30 13:50:00|895.4|895.2|896.6|896.4|896.8|896.6|895.2|895|138982
1638280500000|2021-11-30 13:55:00|896.8|896.2|897|896.8|897.6|897|895.8|895.4|71739
1638280800000|2021-11-30 14:00:00|897.2|896.6|896|895.6|897.2|896.6|895.2|894.8|59748
1638281100000|2021-11-30 14:05:00|896.2|895.8|895.8|895.4|897.2|897|894.6|894.2|62580
1638281400000|2021-11-30 14:10:00|895.6|895.6|895.4|895|896.4|896|895|894.8|44456
1638281700000|2021-11-30 14:15:00|895.6|895.2|895.2|895|897|896.6|894.4|894|79757
1638282000000|2021-11-30 14:20:00|895.4|895.2|896.4|896|897.2|896.8|895.4|895.2|65618
1638282300000|2021-11-30 14:25:00|896.6|896.2|896.4|896.2|897.2|897|896|895.6|61408
1638282600000|2021-11-30 14:30:00|896.2|896|897|896.6|898.6|898|893|892.8|360274
1638282900000|2021-11-30 14:35:00|896.8|896.4|893.6|893|896.8|896.6|892.6|892.2|139691
1638283200000|2021-11-30 14:40:00|893.8|893.2|896.2|895.8|897.4|897.2|893.8|893.2|101770
1638283500000|2021-11-30 14:45:00|896.4|895.6|893|892.6|896.4|895.6|892.6|892.4|144672
1638283800000|2021-11-30 14:50:00|892.8|892.4|894|893.4|894.2|894|892|891.6|136127
1638284100000|2021-11-30 14:55:00|893.8|893.6|894.2|893.8|896.6|896.2|893.8|893.6|143442
1638284400000|2021-11-30 15:00:00|894.4|894|895.4|895|896|895.4|892.2|891.8|252412
1638284700000|2021-11-30 15:05:00|895.2|894.8|896.6|896.4|898.2|897.8|894.6|894.2|163822
1638285000000|2021-11-30 15:10:00|896.8|896.2|894.6|894.4|897.4|897|894.6|894.4|125424
1638285300000|2021-11-30 15:15:00|894.4|894.2|894|893.6|896.8|896.4|893.6|893.2|144744
1638285600000|2021-11-30 15:20:00|893.8|893.8|893|892.6|895.2|895|892.8|892.4|107968
1638285900000|2021-11-30 15:25:00|893.2|892.8|895|894.6|895|894.6|891.4|891|214403
1638286200000|2021-11-30 15:30:00|894.8|894.4|898.4|898.2|898.8|898.4|894.2|894|301895
1638286500000|2021-11-30 15:35:00|898.6|898|900|899.4|900.8|900.4|898.4|898|424966
1638286800000|2021-11-30 15:40:00|899.8|899.6|901.6|901.2|902.8|902.4|899.8|899.2|247058
1638287100000|2021-11-30 15:45:00|901.8|901.4|899.6|899.4|902.4|901.8|899.6|899.2|188209
1638287400000|2021-11-30 15:50:00|899.4|899.2|899|898.6|900.6|900.2|898.4|898.2|268995
1638287700000|2021-11-30 15:55:00|898.8|898.4|896.2|895.8|899|898.6|895.6|895.2|251991
1638288000000|2021-11-30 16:00:00|896.4|896|892.6|892.2|896.6|896.4|891.8|891.6|444899
1638288300000|2021-11-30 16:05:00|892.4|892|892.8|892.6|893|892.8|890.4|890.2|264464
1638288600000|2021-11-30 16:10:00|893|892.8|897.8|897.6|898|897.6|893|892.6|152762
1638288900000|2021-11-30 16:15:00|898|897.4|899.2|898.8|900.2|900|897.2|897|215258
1638345600000|2021-12-01 08:00:00|894.2|892|897|896|898.2|897.4|892.6|891.4|277006
1638345900000|2021-12-01 08:05:00|897.2|896.2|899.8|899.2|900.8|900.2|895|894.2|111607
1638346200000|2021-12-01 08:10:00|899.2|899|896.8|896.2|899.2|899|895|894.2|74184
1638346500000|2021-12-01 08:15:00|896.6|896|897.2|897|898|897.4|894.6|894.2|117384
1638346800000|2021-12-01 08:20:00|897.4|896.8|896.2|895.8|898|897.6|895.6|895.2|63238
1638347100000|2021-12-01 08:25:00|896.4|896|896.6|896|897.8|897.4|896.2|895.8|94114
1638347400000|2021-12-01 08:30:00|896.4|895.8|897.6|897.2|898.8|898.4|894.8|894.4|103315
1638347700000|2021-12-01 08:35:00|897.4|897|898.2|897.8|899.8|899.4|896.2|895.6|68362
1638348000000|2021-12-01 08:40:00|898|897.6|898|897.6|899.6|899.2|897.8|897.4|31901
1638348300000|2021-12-01 08:45:00|897.8|897.8|899.6|899|899.6|899.2|897.8|897.4|63188
1638348600000|2021-12-01 08:50:00|899.4|898.8|899.8|899.6|900.2|900|898.8|898.4|45463
1638348900000|2021-12-01 08:55:00|900|899.4|901|900.6|901.8|901.2|898.2|897.6|50680
1638349200000|2021-12-01 09:00:00|900.8|900.8|901|900.8|901.8|901.4|899.8|899.4|75962
1638349500000|2021-12-01 09:05:00|901.2|900.6|901.6|901.2|902.8|902.6|900.8|900.6|69432
1638349800000|2021-12-01 09:10:00|901.8|901.4|903|902.8|903.6|903.4|901.6|901.2|77658
1638350100000|2021-12-01 09:15:00|902.8|902.6|903.2|902.8|904|903.6|902.4|902|35992
1638350400000|2021-12-01 09:20:00|903.4|903|901.6|901.2|904|903.8|901.6|901|82533
1638350700000|2021-12-01 09:25:00|901.8|901.4|904|903.4|904|903.4|901|900.8|56785
1638351000000|2021-12-01 09:30:00|903.8|903.6|905.8|905.4|906|905.6|902.8|902.2|97085
1638351300000|2021-12-01 09:35:00|906|905.6|907.4|907|907.6|907.2|905.6|905.4|70507
1638351600000|2021-12-01 09:40:00|907.2|906.8|906.4|906|908|907.6|906.2|906|120401
1638351900000|2021-12-01 09:45:00|906.2|905.8|904.8|904.4|906.4|905.8|904.4|903.8|50531
1638352200000|2021-12-01 09:50:00|904.6|904.2|903.8|903.6|905.2|904.8|903.6|903.2|129035
1638352500000|2021-12-01 09:55:00|904|903.4|904|903.6|904|903.6|901.8|901.4|40611
1638352800000|2021-12-01 10:00:00|903.8|903.4|905|904.6|905|904.8|902.2|902|44577
1638353100000|2021-12-01 10:05:00|904.6|904.4|904.6|904.2|905|904.6|904.2|904|19767
1638353400000|2021-12-01 10:10:00|904.4|904|903.6|903.4|904.4|904.2|902.8|902.4|51614
1638353700000|2021-12-01 10:15:00|903.4|903.2|904.2|904|904.4|904|903.2|902.8|39044
1638354000000|2021-12-01 10:20:00|904|903.8|902.6|902.2|904.2|904|902.6|902.2|150862
1638354300000|2021-12-01 10:25:00|902.4|902.4|903|902.8|903.6|903.4|902.4|902.2|46003
1638354600000|2021-12-01 10:30:00|903.2|902.6|904.2|904|904.2|904|903.2|902.6|53257
1638354900000|2021-12-01 10:35:00|904.4|903.8|905|904.6|906|905.8|904.4|903.8|66370
1638355200000|2021-12-01 10:40:00|904.8|904.4|905|904.8|905.4|905.2|904.2|904|27430
1638355500000|2021-12-01 10:45:00|905.2|904.6|905.4|905|905.6|905.4|904.8|904.4|30269
1638355800000|2021-12-01 10:50:00|905.6|905.2|904.2|903.8|906.6|906.4|904|903.8|52223
1638356100000|2021-12-01 10:55:00|904|903.6|904|903.8|904.8|904.6|903.8|903.6|28804
1638356400000|2021-12-01 11:00:00|904.2|904|902.4|902.2|904.2|904|901.8|901.4|27260
1638356700000|2021-12-01 11:05:00|902.6|902.4|901|900.8|903|902.8|901|900.6|42851
1638357000000|2021-12-01 11:10:00|900.8|900.6|900.4|900|901|900.6|900.2|900|20064
1638357300000|2021-12-01 11:15:00|900.2|899.8|900.4|900|900.6|900.2|899.2|898.8|117380
1638357600000|2021-12-01 11:20:00|900.6|900.2|901|900.8|901.6|901.2|900.2|899.8|38399
1638357900000|2021-12-01 11:25:00|900.8|900.6|901.4|901|902|901.6|900.8|900.6|25799
1638358200000|2021-12-01 11:30:00|901.6|901.2|901.8|901.4|902.4|902.2|901.6|901|14246
1638358500000|2021-12-01 11:35:00|902|901.6|901|900.6|902.4|902.2|900.8|900.4|11101
1638358800000|2021-12-01 11:40:00|901.2|900.8|901.6|901.2|901.8|901.6|901|900.6|17505
1638359100000|2021-12-01 11:45:00|901.4|901|902|901.8|902.4|902.2|901|900.6|33123
1638359400000|2021-12-01 11:50:00|902.2|902|903.4|903.2|903.6|903.4|901.8|901.6|21532
1638359700000|2021-12-01 11:55:00|903.6|903|903.4|903|904|903.8|902.8|902.6|22911
1638360000000|2021-12-01 12:00:00|903.2|903.2|903.2|902.8|904|903.6|903|902.6|20765
1638360300000|2021-12-01 12:05:00|903|902.6|902.2|901.8|903.4|903.2|902|901.8|20977
1638360600000|2021-12-01 12:10:00|902|901.6|902.8|902.6|902.8|902.6|901.6|901.2|27519
1638360900000|2021-12-01 12:15:00|903|902.8|903.8|903.4|904.2|904|902.6|902.2|30572
1638361200000|2021-12-01 12:20:00|903.6|903.2|905.4|905.2|906|905.6|903.6|903.2|30077
1638361500000|2021-12-01 12:25:00|905.2|905|905|904.6|905.4|905.2|904.4|904|16150
1638361800000|2021-12-01 12:30:00|904.8|904.4|903.2|903|905|904.8|903.2|903|20067
1638362100000|2021-12-01 12:35:00|903|902.8|902.2|901.8|903|902.8|901.2|900.8|17491
1638362400000|2021-12-01 12:40:00|902|901.6|902|901.6|902.6|902.4|901.6|901.2|33989
1638362700000|2021-12-01 12:45:00|901.8|901.8|901.2|900.8|902.4|902.2|901|900.8|86077
1638363000000|2021-12-01 12:50:00|901|900.6|902.4|902.2|903|902.6|901|900.6|22058
1638363300000|2021-12-01 12:55:00|902.2|902|902.2|901.8|903|902.6|902.2|901.8|39742
1638363600000|2021-12-01 13:00:00|902.4|902|901.8|901.4|902.6|902.2|901.4|901|20506
1638363900000|2021-12-01 13:05:00|901.6|901.6|902.2|901.8|902.6|902.4|901.4|901|44653
1638364200000|2021-12-01 13:10:00|902|902|902.4|901.8|902.4|902|901.4|901|13277
1638364500000|2021-12-01 13:15:00|902.6|902|903.2|903|903.4|903|902.4|902|51306
1638364800000|2021-12-01 13:20:00|903|902.8|901.6|901.4|903.2|902.8|901.4|901|60201
1638365100000|2021-12-01 13:25:00|901.8|901.6|900|899.6|902.2|902|899.6|899.2|163206
1638365400000|2021-12-01 13:30:00|900.2|899.8|901.6|901.2|901.8|901.6|899.8|899.4|130644
1638365700000|2021-12-01 13:35:00|901.8|901.4|901.2|900.8|902.2|902|900.6|900.4|57270
1638366000000|2021-12-01 13:40:00|901.4|901|901.4|901.2|901.4|901.2|901|900.8|32827
1638366300000|2021-12-01 13:45:00|901.2|901|901.4|901.2|902.2|902|901|900.8|48939
1638366600000|2021-12-01 13:50:00|901.2|901|900.8|900.4|901.8|901.6|900.6|900.4|59874
1638366900000|2021-12-01 13:55:00|901|900.6|900.8|900.4|901.2|901|900.4|900|59372
1638367200000|2021-12-01 14:00:00|900.6|900.2|899.2|898.8|900.8|900.4|898.8|898.6|103011
1638367500000|2021-12-01 14:05:00|899|898.6|898|897.6|899.2|898.8|898|897.6|37139
1638367800000|2021-12-01 14:10:00|897.8|897.4|898.6|898.2|898.6|898.4|897.4|897.2|105906
1638368100000|2021-12-01 14:15:00|898.4|898|898|897.6|899|898.8|898|897.6|52658
1638368400000|2021-12-01 14:20:00|897.8|897.8|896.6|896.4|898.4|898|896.2|896|75030
1638368700000|2021-12-01 14:25:00|896.4|896.2|895.6|895.2|896.6|896.4|895.6|895|47122
1638369000000|2021-12-01 14:30:00|895.8|895.4|895.2|895|898.8|898.6|893.6|893.4|327467
1638369300000|2021-12-01 14:35:00|895.4|895.2|896.2|895.8|896.8|896.6|895.4|895|130910
1638369600000|2021-12-01 14:40:00|896|895.6|895.8|895.4|897.4|897.2|895.6|895.4|74637
1638369900000|2021-12-01 14:45:00|895.6|895.2|894.6|894.2|895.6|895.2|892.6|892.4|276640
1638370200000|2021-12-01 14:50:00|894.4|894|893.6|893.2|895|894.8|893.2|892.8|59079
1638370500000|2021-12-01 14:55:00|893.4|893|896.8|896.2|897|896.2|893.4|893|102457
1638370800000|2021-12-01 15:00:00|896.6|896|897|896.6|899.2|899|895.8|895.4|144625
1638371100000|2021-12-01 15:05:00|897.2|896.8|899.2|899|899.4|899|896.6|896.4|68937
1638371400000|2021-12-01 15:10:00|899.4|899.2|899.6|899.2|900.4|900|898.4|898|94405
1638371700000|2021-12-01 15:15:00|899.4|899.4|900.6|900.4|900.8|900.6|899.4|899.2|64199
1638372000000|2021-12-01 15:20:00|900.8|900.6|899.6|899.2|901|900.8|899|898.6|77122
1638372300000|2021-12-01 15:25:00|899.8|899.4|897.4|897|899.8|899.6|897.2|896.8|64185
1638372600000|2021-12-01 15:30:00|897.6|897.2|897.4|897|899.2|898.8|897.2|896.6|65083
1638372900000|2021-12-01 15:35:00|897.2|897.2|896|895.6|898.6|898.2|896|895.6|51060
1638373200000|2021-12-01 15:40:00|896.2|895.8|898|897.6|898.4|898|895.4|895|83727
1638373500000|2021-12-01 15:45:00|898.2|897.8|900|899.6|900|899.6|897.8|897.4|95897
1638373800000|2021-12-01 15:50:00|899.8|899.8|900.6|900.2|900.8|900.6|899.8|899.4|84660
1638374100000|2021-12-01 15:55:00|900.4|900|901|900.8|901.4|901|900|899.6|76021
1638374400000|2021-12-01 16:00:00|901.4|901|901.6|901.2|901.6|901.2|900.6|900|18501
1638374700000|2021-12-01 16:05:00|901.4|901|902|901.4|902.4|902|901|900.6|13470
1638375000000|2021-12-01 16:10:00|901.8|901.6|902.6|902.2|903.2|902.6|901.8|901.2|20740
1638375300000|2021-12-01 16:15:00|902.8|902|904|903.4|904.2|903.6|901.8|901.2|35433
1638432000000|2021-12-02 08:00:00|887.4|885|886.8|886|892|890.6|886|885|198490
1638432300000|2021-12-02 08:05:00|887|886.2|886|885.2|887.2|886.6|883|882|183989
1638432600000|2021-12-02 08:10:00|885.8|885|885.8|885.2|886.2|885.8|884|883.4|106242
1638432900000|2021-12-02 08:15:00|885.6|885|889.2|888.6|889.4|889.2|885.4|884.6|48825
1638433200000|2021-12-02 08:20:00|889|888.4|888.6|888.2|889.4|889|887.8|887.2|63521
1638433500000|2021-12-02 08:25:00|888.8|888.4|889.2|888.8|890|889.8|888.6|888|78074
1638433800000|2021-12-02 08:30:00|889|888.6|885.8|885.4|889|888.6|884.6|884.4|169893
1638434100000|2021-12-02 08:35:00|886|885.6|887.4|886.8|888.8|888.4|886|885.6|100930
1638434400000|2021-12-02 08:40:00|887.6|887|889.6|889.2|889.8|889.4|887.4|886.8|35281
1638434700000|2021-12-02 08:45:00|889.8|889.4|889.6|889.2|890|889.8|888.6|888.2|70401
1638435000000|2021-12-02 08:50:00|889.8|889.6|890.6|890|890.8|890.4|888.6|888.4|73861
1638435300000|2021-12-02 08:55:00|890.4|890.2|890.4|890|891.2|890.8|888.6|888.2|52334
1638435600000|2021-12-02 09:00:00|890.2|889.8|891.4|891|891.8|891.4|889.4|889|49729
1638435900000|2021-12-02 09:05:00|891.2|890.8|892.6|892.2|892.8|892.4|890.8|890.4|89108
1638436200000|2021-12-02 09:10:00|892.8|892.4|894.2|893.6|894.6|894.2|892.4|892.2|53329
1638436500000|2021-12-02 09:15:00|894.4|893.8|895.4|895|896|895.6|894.2|893.6|62065
1638436800000|2021-12-02 09:20:00|895.6|895.2|895|894.6|895.6|895.4|894|893.8|83995
1638437100000|2021-12-02 09:25:00|894.8|894.4|894.6|894.2|895|894.6|893|892.6|58853
1638437400000|2021-12-02 09:30:00|894.4|894|893.8|893.4|894.6|894.2|892.8|892.4|26563
1638437700000|2021-12-02 09:35:00|894|893.6|894.8|894.4|896|895.8|894|893.6|63900
1638438000000|2021-12-02 09:40:00|895|894.6|894.2|893.8|895.6|895.4|893.6|893.2|46122
1638438300000|2021-12-02 09:45:00|894|893.6|895.4|895|896|895.6|893.2|892.8|22972
1638438600000|2021-12-02 09:50:00|895.2|894.8|895.4|895|895.6|895.4|894.6|894.2|25752
1638438900000|2021-12-02 09:55:00|895.2|895.2|895.4|895|896.4|896|895|894.6|33385
1638439200000|2021-12-02 10:00:00|895.6|895.2|892.6|892.2|895.8|895.6|892.2|891.8|56739
1638439500000|2021-12-02 10:05:00|892.4|892|892|891.6|892.8|892.4|890.8|890.6|50759
1638439800000|2021-12-02 10:10:00|891.8|891.4|887.8|887.4|891.8|891.4|887.6|887.4|99176
1638440100000|2021-12-02 10:15:00|888|887.6|888|887.8|888.2|887.8|884.6|884.2|380809
1638440400000|2021-12-02 10:20:00|888.2|888|890.4|889.8|890.6|890.2|887.4|886.8|38633
1638440700000|2021-12-02 10:25:00|890.2|889.6|890|889.6|891|890.6|889.4|889|25065
1638441000000|2021-12-02 10:30:00|889.8|889.4|889.2|888.8|890|889.6|888.2|887.8|24323
1638441300000|2021-12-02 10:35:00|889.4|888.6|889.6|889.2|889.8|889.4|887.8|887.2|64279
1638441600000|2021-12-02 10:40:00|889.4|889|890.2|889.6|891.4|890.8|889.2|888.6|29641
1638441900000|2021-12-02 10:45:00|890.4|889.8|890|889.6|891|890.6|889.6|889.2|26225
1638442200000|2021-12-02 10:50:00|890.2|889.8|890.2|890|891.2|890.8|889.8|889.6|37363
1638442500000|2021-12-02 10:55:00|890|889.8|891.4|891|891.6|891.2|890|889.8|36159
1638442800000|2021-12-02 11:00:00|891.6|891.2|888.6|888.2|892|891.6|888.6|888.2|54955
1638443100000|2021-12-02 11:05:00|888.8|888.4|888.8|888.4|889.4|889|888.2|888|34286
1638443400000|2021-12-02 11:10:00|888.6|888.2|888.2|887.8|889.4|889|887.6|887.2|64733
1638443700000|2021-12-02 11:15:00|888|887.6|886.4|886|888|887.8|885.8|885.4|74937
1638444000000|2021-12-02 11:20:00|886.2|885.8|885.8|885.4|886.4|886|885.4|885|27841
1638444300000|2021-12-02 11:25:00|885.6|885.2|886.8|886.4|886.8|886.6|885.4|885|33222
1638444600000|2021-12-02 11:30:00|887|886.6|885.8|885.4|888|887.6|885.8|885.4|14440
1638444900000|2021-12-02 11:35:00|885.6|885.2|885.2|884.8|886|885.8|884.8|884.4|99919
1638445200000|2021-12-02 11:40:00|885.4|885|885.4|885|885.4|885.2|885|884.6|33504
1638445500000|2021-12-02 11:45:00|885.2|885.2|885.6|885.2|886.6|886.2|885.2|884.8|26515
1638445800000|2021-12-02 11:50:00|885.4|885|886.4|886|886.4|886|885.2|884.8|46542
1638446100000|2021-12-02 11:55:00|886.2|885.8|885.8|885.6|886.6|886.2|884.8|884.6|85639
1638446400000|2021-12-02 12:00:00|886|885.4|887|886.6|888.6|888.2|886|885.4|68650
1638446700000|2021-12-02 12:05:00|886.8|886.4|883.4|883|887|886.8|883.2|883|124647
1638447000000|2021-12-02 12:10:00|883.6|883.2|884.4|884.2|885.8|885.4|883.2|883|191277
1638447300000|2021-12-02 12:15:00|884.6|884|883.6|883.4|885.2|884.8|883.4|883.2|116740
1638447600000|2021-12-02 12:20:00|883.8|883.6|883.8|883.4|884.2|884|883.2|883|144341
1638447900000|2021-12-02 12:25:00|883.6|883.2|884.2|883.8|884.4|884.2|882.6|882.2|67199
1638448200000|2021-12-02 12:30:00|884|883.6|882.4|882.2|884.2|883.6|882|881.8|88807
1638448500000|2021-12-02 12:35:00|882.6|882|881.6|881.2|883.2|883|881.4|881|39321
1638448800000|2021-12-02 12:40:00|881.4|881|880.8|880.4|881.4|881|879.6|879.4|214366
1638449100000|2021-12-02 12:45:00|881|880.6|881.4|881.2|882|881.8|880.4|880.2|50259
1638449400000|2021-12-02 12:50:00|881.2|881|881.8|881.4|882|881.6|880.2|880|60002
1638449700000|2021-12-02 12:55:00|882|881.6|881.8|881.4|882.4|882|881.2|880.8|21469
1638450000000|2021-12-02 13:00:00|881.6|881.2|883.2|882.8|883.2|883|881.4|881|92745
1638450300000|2021-12-02 13:05:00|883|882.6|882.6|882.2|883.2|883|882|881.8|74008
1638450600000|2021-12-02 13:10:00|882.8|882.4|882|881.6|883.4|883|882|881.6|57106
1638450900000|2021-12-02 13:15:00|881.8|881.4|882|881.6|882.4|882.2|881.4|881.2|106942
1638451200000|2021-12-02 13:20:00|881.8|881.4|881|880.6|882|881.8|880.6|880.2|57923
1638451500000|2021-12-02 13:25:00|880.8|880.8|882|881.6|882.2|882|880.8|880.6|22728
1638451800000|2021-12-02 13:30:00|881.8|881.4|882.8|882.4|883.4|883|881.8|881.4|30540
1638452100000|2021-12-02 13:35:00|882.6|882.2|881|880.6|883.8|883.4|880.8|880.6|51986
1638452400000|2021-12-02 13:40:00|880.8|880.4|881|880.6|881.6|881.4|880.4|880.2|44691
1638452700000|2021-12-02 13:45:00|880.8|880.4|880.4|880|881.8|881.4|880.2|880|59968
1638453000000|2021-12-02 13:50:00|880.2|879.8|880.8|880.4|881|880.8|879.6|879.2|48924
1638453300000|2021-12-02 13:55:00|880.6|880.2|879.6|879.2|881.6|881.4|879.6|879.2|107550
1638453600000|2021-12-02 14:00:00|879.4|879|878.4|878.2|881|880.6|878.4|878.2|115776
1638453900000|2021-12-02 14:05:00|878.6|878.4|879.4|879|879.8|879.4|878.4|878.2|155921
1638454200000|2021-12-02 14:10:00|879.2|878.8|880|879.6|880.2|880|878.8|878.4|52815
1638454500000|2021-12-02 14:15:00|880.2|879.8|880|879.8|880.8|880.6|879.8|879.4|43569
1638454800000|2021-12-02 14:20:00|880.2|879.6|882|881.6|882|881.6|879.6|879.4|80316
1638455100000|2021-12-02 14:25:00|882.2|881.4|881.2|880.8|882.8|882.4|880.6|880.2|46428
1638455400000|2021-12-02 14:30:00|881.4|881|877.4|877|883.2|883|877.2|877|317026
1638455700000|2021-12-02 14:35:00|877.6|877.2|882|881.6|882.2|881.6|876.8|876.4|143480
1638456000000|2021-12-02 14:40:00|881.8|881.4|885.2|884.8|885.6|885.2|880.6|880.2|54215
1638456300000|2021-12-02 14:45:00|885.4|885|886.4|886|887.2|886.6|884.2|883.8|96129
1638456600000|2021-12-02 14:50:00|886.6|886.2|887.2|886.8|888.6|888.4|885.6|885.4|110379
1638456900000|2021-12-02 14:55:00|887.4|887|888.2|887.8|888.6|888.4|886.2|885.8|206832
1638457200000|2021-12-02 15:00:00|888|887.6|887.6|887.2|888|887.6|885.2|884.8|91597
1638457500000|2021-12-02 15:05:00|887.4|887|886.2|885.8|887.8|887.6|886|885.4|81147
1638457800000|2021-12-02 15:10:00|886|885.6|887.8|887.4|887.8|887.6|884.6|884.2|145017
1638458100000|2021-12-02 15:15:00|887.6|887.6|886.4|886|887.6|887.6|886|885.8|73184
1638458400000|2021-12-02 15:20:00|886.2|885.8|888.2|887.8|888.4|888|884|883.6|121419
1638458700000|2021-12-02 15:25:00|888|887.6|891.4|891|891.4|891.2|887.8|887.4|130107
1638459000000|2021-12-02 15:30:00|891.2|890.8|891.2|890.8|893|892.4|890.8|890.4|121783
1638459300000|2021-12-02 15:35:00|891|890.6|890.6|890.2|893.2|893|889.8|889.4|200851
1638459600000|2021-12-02 15:40:00|890.8|890.4|889.8|889.6|892|891.6|889.8|889.4|85788
1638459900000|2021-12-02 15:45:00|890|889.4|890.4|890.2|891.8|891.4|889|888.8|84653
1638460200000|2021-12-02 15:50:00|890.6|890.4|891.2|890.8|892|891.6|890.4|890.2|121037
1638460500000|2021-12-02 15:55:00|891|891|893.4|893|894.2|894|890.4|890.2|147999
1638460800000|2021-12-02 16:00:00|893.6|893.2|891.6|891.2|894.8|894.4|891|890.8|139900
1638461100000|2021-12-02 16:05:00|891.8|891.4|892.6|892.2|893.8|893.6|891.6|891.2|156209
1638461400000|2021-12-02 16:10:00|892.4|892|892.6|892.2|892.8|892.6|891.4|891.2|132027
1638461700000|2021-12-02 16:15:00|892.8|892.4|893.4|893|893.6|893.4|892.2|892|146916
1638518400000|2021-12-03 08:00:00|900|898|904.8|903.8|905|903.8|899.8|895.8|399364
1638518700000|2021-12-03 08:05:00|904.6|904.2|906.6|906|907|906.4|904|903.8|147822
1638519000000|2021-12-03 08:10:00|906.4|905.8|901.6|901|906.4|905.8|899.4|899|195955
1638519300000|2021-12-03 08:15:00|901.4|900.8|903.6|903|903.8|903|899.2|899|173607
1638519600000|2021-12-03 08:20:00|903.8|903.2|903|902.4|904.2|903.8|902|901.8|68036
1638519900000|2021-12-03 08:25:00|903.2|902.6|902.2|901.6|903.4|903|900|899.6|96797
1638520200000|2021-12-03 08:30:00|902.4|901.8|898.2|897.6|902.4|901.8|897.4|897.2|87297
1638520500000|2021-12-03 08:35:00|898|897.4|897.6|897.2|899|898.4|897.4|897.2|65623
1638520800000|2021-12-03 08:40:00|897.4|897|894|893.6|897.6|897.2|893.8|893.4|160874
1638521100000|2021-12-03 08:45:00|893.8|893.4|894|893.6|894.8|894.2|893|892.8|55146
1638521400000|2021-12-03 08:50:00|894.2|893.8|892.6|892.2|894.6|894.2|891.8|891.6|125336
1638521700000|2021-12-03 08:55:00|892.4|892|891.8|891.2|893|892.6|891.4|891|50259
1638522000000|2021-12-03 09:00:00|891.6|891.4|891.2|890.8|892|891.6|890.2|890|99602
1638522300000|2021-12-03 09:05:00|890.8|890.6|889.8|889.2|891.2|890.8|888.8|888.4|121850
1638522600000|2021-12-03 09:10:00|889.6|889|889.4|888.8|889.6|889.2|888|887.6|84044
1638522900000|2021-12-03 09:15:00|889.2|888.6|892.2|891.8|892.8|892.4|889|888.6|99128
1638523200000|2021-12-03 09:20:00|892.4|891.6|892|891.6|892.6|892.2|891.4|891|41163
1638523500000|2021-12-03 09:25:00|892.2|891.8|892.8|892.4|893|892.8|891.4|891|60387
1638523800000|2021-12-03 09:30:00|892.6|892.2|891.4|891|892.8|892.2|891.4|891|58721
1638524100000|2021-12-03 09:35:00|891.2|890.8|891|890.6|891.8|891.4|890.4|890.2|64101
1638524400000|2021-12-03 09:40:00|890.8|890.4|891|890.6|891.6|891.2|890.6|890.2|11910
1638524700000|2021-12-03 09:45:00|891.2|890.8|891|890.6|892.6|892.4|890.8|890.4|36209
1638525000000|2021-12-03 09:50:00|891.2|890.8|890.4|890|891.8|891.4|890.2|890|71800
1638525300000|2021-12-03 09:55:00|890.6|890.2|889.8|889.4|890.8|890.4|889.2|889|76789
1638525600000|2021-12-03 10:00:00|890|889.6|890|889.6|890.8|890.4|889.4|889.2|45420
1638525900000|2021-12-03 10:05:00|889.8|889.8|890|889.6|890.6|890.4|889.2|889|21266
1638526200000|2021-12-03 10:10:00|889.8|889.4|890|889.6|890.8|890.4|889.4|889|72996
1638526500000|2021-12-03 10:15:00|889.8|889.4|889.4|889|889.8|889.4|888.4|888|109873
1638526800000|2021-12-03 10:20:00|889.2|888.8|888.4|888|889.2|889|888.2|888|28593
1638527100000|2021-12-03 10:25:00|888.6|888.2|889.6|889.2|889.8|889.4|888.6|888|30506
1638527400000|2021-12-03 10:30:00|889.8|889.4|888.6|888.2|890|889.6|888.4|888|33389
1638527700000|2021-12-03 10:35:00|888.4|888|884|883.6|888.4|888|883|882.8|367268
1638528000000|2021-12-03 10:40:00|884.2|883.8|885.6|885.2|885.6|885.2|883.4|883|137923
1638528300000|2021-12-03 10:45:00|885.4|885|884.8|884.6|886.2|885.8|884.2|884|96322
1638528600000|2021-12-03 10:50:00|885|884.8|885.8|885.6|886|885.6|884.6|884.2|19398
1638528900000|2021-12-03 10:55:00|885.6|885.4|886.8|886.4|887.2|886.8|885.4|885|27746
1638529200000|2021-12-03 11:00:00|886.6|886.2|886.2|885.8|887.6|887.2|885.8|885.4|37419
1638529500000|2021-12-03 11:05:00|886.4|886|887.2|886.8|887.4|887|885.8|885.4|31408
1638529800000|2021-12-03 11:10:00|887|887|886.2|885.8|887.6|887.4|885.8|885.6|23277
1638530100000|2021-12-03 11:15:00|886.4|886|886.6|886.2|886.6|886.4|885.8|885.6|21535
1638530400000|2021-12-03 11:20:00|886.4|886.4|887.4|887|887.6|887.4|886.2|886|27507
1638530700000|2021-12-03 11:25:00|887.2|886.8|887|886.6|887.6|887.2|886.6|886.4|59609
1638531000000|2021-12-03 11:30:00|886.8|886.8|887.8|887.4|888.2|888|886.8|886.8|35946
1638531300000|2021-12-03 11:35:00|887.6|887.2|887.8|887.4|887.8|887.6|887.2|887|11569
1638531600000|2021-12-03 11:40:00|887.6|887.2|889.4|889|889.4|889.2|887.6|887.2|93734
1638531900000|2021-12-03 11:45:00|889.2|888.8|888.6|888.2|889.2|888.8|887.8|887.4|5798
1638532200000|2021-12-03 11:50:00|888.4|888.4|888.8|888.4|889.6|889.2|888.4|888|26190
1638532500000|2021-12-03 11:55:00|889|888.6|889.8|889.4|890|889.6|888.8|888.4|21573
1638532800000|2021-12-03 12:00:00|889.6|889.2|890|889.6|890.6|890.2|889.4|889.2|37169
1638533100000|2021-12-03 12:05:00|889.8|889.4|890.2|889.8|890.4|890|889.8|889.4|20674
1638533400000|2021-12-03 12:10:00|890|890|890.2|889.8|891.2|890.8|890|889.8|23704
1638533700000|2021-12-03 12:15:00|890.4|890|890.8|890.4|890.8|890.4|889.4|889|17126
1638534000000|2021-12-03 12:20:00|890.6|890.2|890.8|890.4|891|890.6|889.8|889.6|28695
1638534300000|2021-12-03 12:25:00|890.6|890.2|890.2|889.8|890.8|890.4|889.6|889.2|29966
1638534600000|2021-12-03 12:30:00|890|890|890.2|889.8|891|890.6|890|889.8|9196
1638534900000|2021-12-03 12:35:00|890|890|889.4|889.2|890.2|890|889.2|889|15294
1638535200000|2021-12-03 12:40:00|889.6|889.4|889.6|889.2|889.8|889.6|889.4|889|15574
1638535500000|2021-12-03 12:45:00|889.4|889.4|890.2|890|890.2|890|889.4|889.2|31408
1638535800000|2021-12-03 12:50:00|890|889.8|889.4|889|890.2|889.8|889.2|889|18941
1638536100000|2021-12-03 12:55:00|889.2|888.8|887.8|887.4|889.4|888.8|887.6|887.2|41103
1638536400000|2021-12-03 13:00:00|887.6|887.6|889.2|888.8|889.6|889.4|887.6|887.4|18747
1638536700000|2021-12-03 13:05:00|889.4|889|890.2|889.8|890.4|890|889.2|888.8|19544
1638537000000|2021-12-03 13:10:00|890.4|890|889.8|889.4|890.6|890.2|889.2|889|25011
1638537300000|2021-12-03 13:15:00|889.6|889.2|889.8|889.4|890.2|890|889.2|889|32108
1638537600000|2021-12-03 13:20:00|889.6|889.2|889.4|889.2|890.2|890|889.2|889|34414
1638537900000|2021-12-03 13:25:00|889.2|889|889.4|888.8|889.8|889.6|889|888.6|25013
1638538200000|2021-12-03 13:30:00|889.6|888.6|888.4|888|890|889.4|886.2|885.8|90934
1638538500000|2021-12-03 13:35:00|888.6|888.2|889.2|889|889.4|889.2|887.8|887.4|42434
1638538800000|2021-12-03 13:40:00|889.4|888.8|889.2|888.8|889.8|889.6|888.8|888.6|122325
1638539100000|2021-12-03 13:45:00|889.4|889|890.8|890.6|891.6|891.4|888.6|888.2|189711
1638539400000|2021-12-03 13:50:00|890.6|890.4|891.2|890.8|891.6|891.4|890.4|890.2|45630
1638539700000|2021-12-03 13:55:00|891.4|891|891.4|891|892.4|892|890.8|890.4|28016
1638540000000|2021-12-03 14:00:00|891.6|891.2|893|892.6|893.2|892.8|891.4|891|171636
1638540300000|2021-12-03 14:05:00|892.8|892.4|893.6|893.2|893.8|893.4|892.4|892|104594
1638540600000|2021-12-03 14:10:00|893.8|893.4|893.4|893|894|893.6|892.8|892.4|35361
1638540900000|2021-12-03 14:15:00|893.6|893.2|894|893.6|895.4|895|893.2|893|48784
1638541200000|2021-12-03 14:20:00|893.8|893.8|893.8|893.4|894.4|894|892.4|892.2|284491
1638541500000|2021-12-03 14:25:00|894|893.6|894.6|894.4|894.8|894.6|893.8|893.4|27960
1638541800000|2021-12-03 14:30:00|894.8|894.6|893.6|893.4|895|894.8|891.8|891.4|98827
1638542100000|2021-12-03 14:35:00|893.4|893.2|892.4|892.2|894.6|894.2|892|891.6|57090
1638542400000|2021-12-03 14:40:00|892.6|892.4|891.4|890.8|893.2|892.8|890|889.6|70896
1638542700000|2021-12-03 14:45:00|891.2|891|889.4|889|893|892.6|889.4|889|107195
1638543000000|2021-12-03 14:50:00|889.2|888.8|885.8|885.4|889.4|888.8|885.6|885.4|156163
1638543300000|2021-12-03 14:55:00|886|885.6|885.8|885.4|888.6|888|885.6|885.4|79692
1638543600000|2021-12-03 15:00:00|886|885.6|886.8|886.6|888.2|888|885.6|885.4|118035
1638543900000|2021-12-03 15:05:00|887|886.8|886.2|885.8|889.2|889|886|885.8|288695
1638544200000|2021-12-03 15:10:00|886.4|886|887.4|887.2|888|887.8|885.6|885.4|64884
1638544500000|2021-12-03 15:15:00|887.6|887.4|890|889.6|891.8|891.4|887.6|887.4|59397
1638544800000|2021-12-03 15:20:00|890.2|889.8|891|890.6|891.4|891|889|888.8|42428
1638545100000|2021-12-03 15:25:00|890.8|890.8|892.2|891.8|892.6|892.2|890|889.6|70490
1638545400000|2021-12-03 15:30:00|892|892|889.6|889.2|892.2|892|889.6|889.2|60609
1638545700000|2021-12-03 15:35:00|889.8|889.4|888.8|888.4|890.6|890.4|888.6|888.2|61806
1638546000000|2021-12-03 15:40:00|889|888.6|885.8|885.4|889.2|888.8|885.6|885.4|71326
1638546300000|2021-12-03 15:45:00|886|885.6|885.4|885|886.2|885.8|883.8|883.6|792724
1638546600000|2021-12-03 15:50:00|885.2|884.8|885.8|885.4|885.8|885.6|883.4|883|157420
1638546900000|2021-12-03 15:55:00|885.6|885.2|884|883.6|886.6|886.4|883.8|883.6|83587
1638547200000|2021-12-03 16:00:00|884.2|883.8|885.6|885.2|886|885.6|883.4|883.2|143023
1638547500000|2021-12-03 16:05:00|885.4|885|884.2|884|886|885.8|883.8|883.4|90810
1638547800000|2021-12-03 16:10:00|884.4|884.2|883.4|883|885.4|885.2|883.2|883|284687
1638548100000|2021-12-03 16:15:00|883.2|883.2|881.6|881.4|883.6|883.4|881.4|881|241028
1638777600000|2021-12-06 08:00:00|878.6|875|880.8|880|886.4|884.2|875.6|875|434857
1638777900000|2021-12-06 08:05:00|881.4|880.2|878.4|877.4|882.6|882.4|877.8|876|82900
1638778200000|2021-12-06 08:10:00|878.8|877.6|876.6|876|880|879.2|876.6|876|145763
1638778500000|2021-12-06 08:15:00|876.8|876.2|876.4|875.8|877.8|877|875|874.6|387462
1638778800000|2021-12-06 08:20:00|876.6|876|874|873.4|877.8|877.2|873.2|873|206525
1638779100000|2021-12-06 08:25:00|873.8|873.2|875.8|875.2|875.8|875.2|873|872.4|124207
1638779400000|2021-12-06 08:30:00|875.6|875|876.2|876|878.8|878.2|874.8|874.4|115809
1638779700000|2021-12-06 08:35:00|876.4|876.2|878.2|877.8|879.8|879.4|875.6|875.4|97149
1638780000000|2021-12-06 08:40:00|878.4|878|879.4|878.8|880.2|879.8|878.4|877.8|87974
1638780300000|2021-12-06 08:45:00|879.6|879|877.8|877.4|879.6|879.2|877.2|876.6|95911
1638780600000|2021-12-06 08:50:00|878|877.6|877|876.4|878.2|878|876|875.4|81607
1638780900000|2021-12-06 08:55:00|876.8|876.6|877.6|877|878.8|878.6|876.8|876.4|30362
1638781200000|2021-12-06 09:00:00|877.4|876.8|880.2|879.6|881|880.8|876.8|876.4|183182
1638781500000|2021-12-06 09:05:00|880.4|879.8|879|878.8|881|880.8|878.2|877.6|80019
1638781800000|2021-12-06 09:10:00|878.8|878.6|880.2|879.8|880.4|880|878.6|878.4|19234
1638782100000|2021-12-06 09:15:00|880|879.6|881|880.8|881.6|881.2|879.8|879.6|41751
1638782400000|2021-12-06 09:20:00|880.8|880.6|883.2|882.8|883.8|883.4|879.8|879.6|64763
1638782700000|2021-12-06 09:25:00|883|882.6|885.2|884.8|885.4|885|882.8|882.4|88418
1638783000000|2021-12-06 09:30:00|885.4|885|883.2|882.8|886|885.6|882.2|881.8|142625
1638783300000|2021-12-06 09:35:00|883.4|883|881.8|881.4|884|883.6|881.6|881.2|43093
1638783600000|2021-12-06 09:40:00|881.6|881.2|883.6|883.2|884|883.8|880.2|880|158117
1638783900000|2021-12-06 09:45:00|884|883.4|883.2|882.8|884.2|883.8|882.8|882.4|39046
1638784200000|2021-12-06 09:50:00|883|882.6|883|882.6|884|883.6|882.4|882.2|46972
1638784500000|2021-12-06 09:55:00|883.2|882.8|880.2|879.8|883.2|883|880.2|879.8|35740
1638784800000|2021-12-06 10:00:00|880.4|880|878.8|878.4|880.4|880.2|878.6|878.2|41196
1638785100000|2021-12-06 10:05:00|878.6|878.2|876.8|876.4|879.6|879.2|876.2|876|67936
1638785400000|2021-12-06 10:10:00|876.6|876.2|878.8|878.4|878.8|878.6|876.4|876|70060
1638785700000|2021-12-06 10:15:00|878.6|878.2|878.2|877.8|878.6|878.4|877|876.4|31399
1638786000000|2021-12-06 10:20:00|878|878|875.8|875.6|878.2|878|875.8|875.6|82445
1638786300000|2021-12-06 10:25:00|876|875.8|874.8|874.4|876.2|876|874|873.8|64295
1638786600000|2021-12-06 10:30:00|874.6|874.2|875.4|875|875.6|875.2|873.4|873|56394
1638786900000|2021-12-06 10:35:00|875.6|874.8|875.4|875.2|875.8|875.4|873.8|873.6|122643
1638787200000|2021-12-06 10:40:00|875.2|875|875.8|875.6|875.8|875.6|874|873.6|57748
1638787500000|2021-12-06 10:45:00|876|875.8|876.8|876.4|876.8|876.6|875.2|875|110607
1638787800000|2021-12-06 10:50:00|876.6|876.6|875.4|875|877|876.8|874.8|874.6|134435
1638788100000|2021-12-06 10:55:00|875.2|875.2|876.6|876.2|877|876.8|874.8|874.4|71274
1638788400000|2021-12-06 11:00:00|876.8|876.4|880|879.6|880.2|879.8|876.6|876.2|147330
1638788700000|2021-12-06 11:05:00|879.8|879.4|879.6|879.2|879.8|879.6|878.8|878.6|25688
1638789000000|2021-12-06 11:10:00|879.4|879|877.4|877|879.6|879|877.2|877|29242
1638789300000|2021-12-06 11:15:00|877.6|877.2|878.4|878.2|879|878.6|877.4|877.2|19653
1638789600000|2021-12-06 11:20:00|878.6|878|878.6|878.2|879|878.6|878|877.6|47406
1638789900000|2021-12-06 11:25:00|878.4|878|879.2|878.8|879.4|879|878.4|878|31176
1638790200000|2021-12-06 11:30:00|879|878.6|878.6|878.2|880|879.8|878.4|878|55039
1638790500000|2021-12-06 11:35:00|878.8|878.4|880.2|880|880.4|880|878.8|878.2|15694
1638790800000|2021-12-06 11:40:00|880|879.8|881.4|881|881.4|881.2|880|879.6|42348
1638791100000|2021-12-06 11:45:00|881.6|881.2|881|880.6|881.8|881.4|880.8|880.6|23275
1638791400000|2021-12-06 11:50:00|880.8|880.8|881.4|881.2|881.6|881.4|880.8|880.6|30791
1638791700000|2021-12-06 11:55:00|881.6|881.4|882.4|882|882.6|882.4|881.2|881|82453
1638792000000|2021-12-06 12:00:00|882.6|882.2|881.6|881.2|882.6|882.4|881.6|881.2|48127
1638792300000|2021-12-06 12:05:00|881.8|881.4|881.2|880.8|882.2|882|881.2|880.8|60086
1638792600000|2021-12-06 12:10:00|881|880.6|880.8|880.4|881.2|880.8|880.6|880.4|39332
1638792900000|2021-12-06 12:15:00|881|880.6|881|880.6|881.6|881.4|881|880.6|28922
1638793200000|2021-12-06 12:20:00|880.8|880.4|881.8|881.4|881.8|881.6|880.8|880.4|43022
1638793500000|2021-12-06 12:25:00|881.6|881.2|880.4|880|881.8|881.4|880.4|880|30927
1638793800000|2021-12-06 12:30:00|880.2|879.8|880.6|880.4|880.8|880.6|879.8|879.6|18138
1638794100000|2021-12-06 12:35:00|880.8|880|880.6|880.2|880.8|880.2|879.8|879.6|44671
1638794400000|2021-12-06 12:40:00|880.4|880|880.4|880|881.8|881.4|880.4|880|17445
1638794700000|2021-12-06 12:45:00|880.2|880.2|880.6|880.2|880.6|880.4|880|879.8|7383
1638795000000|2021-12-06 12:50:00|880.4|880.4|880.4|880|880.8|880.4|880|879.8|25545
1638795300000|2021-12-06 12:55:00|880.2|879.8|881|880.6|881.2|880.8|880|879.8|25098
1638795600000|2021-12-06 13:00:00|880.8|880.8|882.4|882|882.6|882.4|880.8|880.6|41744
1638795900000|2021-12-06 13:05:00|882.2|882.2|883.4|883|883.6|883.4|882|881.8|108116
1638796200000|2021-12-06 13:10:00|883.6|883.2|883.8|883.6|884.2|884|882.8|882.6|56192
1638796500000|2021-12-06 13:15:00|883.6|883.4|883.2|882.8|884.2|883.8|883|882.8|41606
1638796800000|2021-12-06 13:20:00|883.4|883|884|883.8|884.2|884|883.4|882.8|64609
1638797100000|2021-12-06 13:25:00|884.2|883.6|882.4|882|884.4|884.2|882.2|881.8|58899
1638797400000|2021-12-06 13:30:00|882.2|881.8|882.8|882.4|882.8|882.6|882.2|881.8|40780
1638797700000|2021-12-06 13:35:00|882.6|882.2|883.2|882.8|884.2|884|882.2|882|57068
1638798000000|2021-12-06 13:40:00|883.4|883|883.4|883|884.4|884.2|882|881.6|201998
1638798300000|2021-12-06 13:45:00|883.2|883.2|882.6|882.2|883.4|883.2|882.4|882.2|22747
1638798600000|2021-12-06 13:50:00|882.4|882.4|881.8|881.4|882.6|882.4|881.4|881|45726
1638798900000|2021-12-06 13:55:00|882|881.6|882.2|882|882.2|882|881.2|881|55162
1638799200000|2021-12-06 14:00:00|882|881.8|882.6|882.4|882.8|882.6|882|881.6|33967
1638799500000|2021-12-06 14:05:00|882.8|882.6|882.2|881.8|882.8|882.6|881.6|881.2|83172
1638799800000|2021-12-06 14:10:00|882.4|882|883.2|882.8|883.4|883.2|882|881.6|39870
1638800100000|2021-12-06 14:15:00|883.4|883|882.8|882.4|883.6|883.2|882.6|882.2|52097
1638800400000|2021-12-06 14:20:00|882.6|882.6|881.8|881.6|882.6|882.6|881.4|881.2|32203
1638800700000|2021-12-06 14:25:00|881.6|881.4|881.4|881|881.6|881.4|880.8|880.4|83792
1638801000000|2021-12-06 14:30:00|881.2|880.8|882.4|882|884.4|884|881|880.8|211963
1638801300000|2021-12-06 14:35:00|882.6|882.2|881.2|881|882.8|882.4|880.6|880.2|68966
1638801600000|2021-12-06 14:40:00|881.4|880.8|883.6|883.2|884|883.8|880.4|880|74740
1638801900000|2021-12-06 14:45:00|883.4|883|883|882.6|885|884.6|882.6|882.2|287808
1638802200000|2021-12-06 14:50:00|883.2|882.8|885|884.4|886.4|886|883|882.6|131839
1638802500000|2021-12-06 14:55:00|884.8|884.6|884.6|884.2|885.2|884.8|883.4|883|152510
1638802800000|2021-12-06 15:00:00|884.8|884.4|885.8|885.4|886|885.8|884|883.6|157988
1638803100000|2021-12-06 15:05:00|886|885.6|888|887.6|888|887.8|885.6|885|210439
1638803400000|2021-12-06 15:10:00|887.8|887.8|891|890.6|891.4|891|887.8|887.6|322741
1638803700000|2021-12-06 15:15:00|890.8|890.4|889.4|889|891.6|891.2|889.2|888.8|191943
1638804000000|2021-12-06 15:20:00|889.2|888.8|889.2|888.8|890.4|889.8|888.4|888.2|86877
1638804300000|2021-12-06 15:25:00|889.4|889|891.2|890.8|892|891.8|889.4|888.8|84882
1638804600000|2021-12-06 15:30:00|891.4|891|892.8|892.4|893.8|893.4|890.6|890.4|71074
1638804900000|2021-12-06 15:35:00|892.6|892.2|893.4|893|894|893.6|892.2|891.8|82561
1638805200000|2021-12-06 15:40:00|893.2|892.8|892.8|892.4|894.4|894|892.8|892.4|127489
1638805500000|2021-12-06 15:45:00|893|892.6|895|894.8|895|894.8|892.4|892.2|92129
1638805800000|2021-12-06 15:50:00|895.2|895|897|896.8|897.8|897.2|895|894.8|159485
1638806100000|2021-12-06 15:55:00|897.2|897|898|897.6|898.6|898.2|897.2|896.8|120499
1638806400000|2021-12-06 16:00:00|897.8|897.4|896.4|896|898.2|897.8|896.4|896|79891
1638806700000|2021-12-06 16:05:00|896.6|896.2|897.8|897.4|898.6|898.2|896.4|896|151688
1638807000000|2021-12-06 16:10:00|898|897.6|898|897.6|898.8|898.6|897.2|897|266965
1638807300000|2021-12-06 16:15:00|897.8|897.4|898.6|898.4|899|898.8|897.6|897.2|150151
1638864000000|2021-12-07 08:00:00|907|897.8|899.6|898.6|907|903.2|899.6|897.8|182219
1638864300000|2021-12-07 08:05:00|899.4|898.4|900.2|899.8|900.2|899.8|897.4|897|155375
1638864600000|2021-12-07 08:10:00|900.4|900|899.2|898.6|900.8|900.2|897.4|897|125433
1638864900000|2021-12-07 08:15:00|899|898.8|897.6|897.2|899.2|898.8|894.8|894.2|155620
1638865200000|2021-12-07 08:20:00|897.4|897|899.2|898.8|899.6|899.2|897.4|897|117599
1638865500000|2021-12-07 08:25:00|899|898.6|896.8|896.2|899.4|898.6|895.4|894.8|153799
1638865800000|2021-12-07 08:30:00|896.6|896|899.6|899.2|899.6|899.2|896|895.8|76512
1638866100000|2021-12-07 08:35:00|899.4|899|901.8|901.4|902.4|902|898.8|898.4|101731
1638866400000|2021-12-07 08:40:00|901.6|901.6|901.4|901|902.8|902.4|901.2|900.8|70386
1638866700000|2021-12-07 08:45:00|901.2|900.8|903.8|903.2|903.8|903.4|900.8|900.4|67176
1638867000000|2021-12-07 08:50:00|903.6|903|904.2|903.8|906|905.8|903.2|903|144681
1638867300000|2021-12-07 08:55:00|904.4|903.6|904.2|904|906.2|906|904|903.6|306214
1638867600000|2021-12-07 09:00:00|904.4|904.2|904.8|904.4|905.2|904.8|904|903.6|41135
1638867900000|2021-12-07 09:05:00|905|904.6|901.4|901.2|905.6|905.4|901.2|901|104114
1638868200000|2021-12-07 09:10:00|901.2|901|900.4|900|902.2|901.8|899.8|899.4|112615
1638868500000|2021-12-07 09:15:00|900.6|900.2|902.8|902.4|903|902.6|900.2|900|60650
1638868800000|2021-12-07 09:20:00|902.6|902.2|902.6|902.2|903|902.6|901.6|901.4|42688
1638869100000|2021-12-07 09:25:00|902.8|902.4|901.2|901|903|902.6|900.8|900.4|33918
1638869400000|2021-12-07 09:30:00|901|900.8|900.2|900|902|901.6|900|899.8|46442
1638869700000|2021-12-07 09:35:00|900|899.8|898.8|898.4|900.4|900|898.6|898.2|115870
1638870000000|2021-12-07 09:40:00|899|898.6|899.2|899|900|899.6|899|898.6|31817
1638870300000|2021-12-07 09:45:00|899|898.8|899|898.6|899.6|899.2|898|897.8|71111
1638870600000|2021-12-07 09:50:00|898.8|898.8|898.8|898.6|899.6|899.2|898.8|898.4|24526
1638870900000|2021-12-07 09:55:00|899|898.8|900|899.4|900.2|899.8|898.8|898.8|22776
1638871200000|2021-12-07 10:00:00|899.8|899.6|900.8|900.6|900.8|900.6|899.8|899.4|28337
1638871500000|2021-12-07 10:05:00|900.6|900.4|902.6|902.2|903|902.6|900.4|900.2|91047
1638871800000|2021-12-07 10:10:00|902.4|902|902.2|901.8|903|902.8|902|901.6|24323
1638872100000|2021-12-07 10:15:00|902|901.6|903.4|903.2|904|903.6|901.4|901.2|45875
1638872400000|2021-12-07 10:20:00|903.6|903.4|901.6|901.4|904|903.8|901.2|900.8|66902
1638872700000|2021-12-07 10:25:00|901.8|901.6|901.8|901.4|901.8|901.6|900.8|900.6|43404
1638873000000|2021-12-07 10:30:00|901.6|901.2|901.6|901.4|901.8|901.4|900.4|900|38125
1638873300000|2021-12-07 10:35:00|901.8|901.6|900.8|900.4|901.8|901.6|899.8|899.6|64826
1638873600000|2021-12-07 10:40:00|901|900.6|899.8|899.4|901|900.8|899.2|899|42629
1638873900000|2021-12-07 10:45:00|899.4|899.2|899|898.6|899.6|899.4|898.8|898.6|31278
1638874200000|2021-12-07 10:50:00|899.2|898.8|899.8|899.4|900.4|900|899|898.6|40812
1638874500000|2021-12-07 10:55:00|900|899.6|899.6|899.2|900|899.8|899.6|899.2|3691
1638874800000|2021-12-07 11:00:00|899.4|898.8|899.6|899|899.6|899|898.6|898|6145
1638875100000|2021-12-07 11:05:00|900|899.4|902|901.4|902|901.4|900|899.4|10014
1638875400000|2021-12-07 11:10:00|902.4|901.6|901.6|901|903|902.4|901.4|900.8|5870
1638875700000|2021-12-07 11:15:00|902|901.2|902.2|901.8|902.6|902|901.6|901.2|4211
1638876000000|2021-12-07 11:20:00|902.4|902|902.6|902|902.6|902|902.4|902|1090
1638876300000|2021-12-07 11:25:00|901|900.8|901.2|901|902.2|901.8|900.8|900.4|34334
1638876600000|2021-12-07 11:30:00|901.4|901.2|901.8|901.6|902.4|902|901.2|900.8|34103
1638876900000|2021-12-07 11:35:00|902|901.8|902.6|902.2|902.8|902.6|901.6|901.2|39998
1638877200000|2021-12-07 11:40:00|902.4|902|902.6|902.4|903.2|902.8|902|901.8|30242
1638877500000|2021-12-07 11:45:00|902.8|902.2|903.4|903|903.6|903.2|902.4|902|37930
1638877800000|2021-12-07 11:50:00|903.2|902.8|902.8|902.4|903.4|903.2|902.2|902|104089
1638878100000|2021-12-07 11:55:00|902.6|902.2|901.4|901.2|903.4|903|901.4|901|69576
1638878400000|2021-12-07 12:00:00|901.6|901.4|900.6|900.4|901.8|901.6|900.6|900.2|33356
1638878700000|2021-12-07 12:05:00|900.8|900.6|899.8|899.4|901|900.6|899.6|899.4|133517
1638879000000|2021-12-07 12:10:00|899.6|899.2|899.4|899.2|900.4|900|899.2|898.8|53825
1638879300000|2021-12-07 12:15:00|899.6|899.4|898.8|898.6|900|899.8|898.8|898.6|23146
1638879600000|2021-12-07 12:20:00|898.6|898.4|898.4|898.2|899.2|898.8|898.4|898.2|26961
1638879900000|2021-12-07 12:25:00|898.6|898.4|898.8|898.4|899.4|899|898.6|898.2|24124
1638880200000|2021-12-07 12:30:00|898.6|898.2|897.8|897.4|898.8|898.6|897.4|897|24695
1638880500000|2021-12-07 12:35:00|897.6|897.2|897.4|897|898.6|898.4|897.4|897|43153
1638880800000|2021-12-07 12:40:00|897.6|897.2|898|897.6|898.4|898.2|897.4|897|28996
1638881100000|2021-12-07 12:45:00|897.8|897.4|898.4|898|898.8|898.6|897.6|897.2|49374
1638881400000|2021-12-07 12:50:00|898.6|898.2|898|897.8|899|898.6|897.6|897.4|46464
1638881700000|2021-12-07 12:55:00|897.8|897.6|898.4|898|898.4|898.2|897.2|897|28638
1638882000000|2021-12-07 13:00:00|898|897.8|898|897.6|898.4|898|897.2|897|26955
1638882300000|2021-12-07 13:05:00|897.8|897.4|898.6|898.2|898.6|898.2|897.6|897.4|23080
1638882600000|2021-12-07 13:10:00|898.4|898.4|899.8|899.4|899.8|899.6|898.4|898.2|64289
1638882900000|2021-12-07 13:15:00|900|899.6|899.4|899|900.2|899.8|899.2|898.8|31842
1638883200000|2021-12-07 13:20:00|899.6|899.2|900.6|900.2|900.6|900.2|899.6|899|173640
1638883500000|2021-12-07 13:25:00|900.8|900.4|900.4|900.2|901.2|901|900.2|900|48793
1638883800000|2021-12-07 13:30:00|900.6|900.4|900.6|900.4|900.6|900.4|900.2|900|28834
1638884100000|2021-12-07 13:35:00|900.4|900.2|901.2|900.8|901.6|901.4|900.4|900.2|59099
1638884400000|2021-12-07 13:40:00|901.4|901|900.8|900.4|901.4|901.2|900.8|900.4|21958
1638884700000|2021-12-07 13:45:00|900.6|900.2|899.2|898.8|900.6|900.2|899.2|898.8|224375
1638885000000|2021-12-07 13:50:00|899.4|899|899.6|899.2|900.6|900.4|899.4|898.8|70362
1638885300000|2021-12-07 13:55:00|899.4|899|899.2|898.8|899.8|899.4|899.2|898.8|29557
1638885600000|2021-12-07 14:00:00|899|898.6|898.8|898.4|899.6|899.4|898.2|898|58554
1638885900000|2021-12-07 14:05:00|898.6|898.2|898.6|898.2|899|898.8|898.4|898|94754
1638886200000|2021-12-07 14:10:00|898.4|898|898.8|898.4|899.2|899|898.2|898|29163
1638886500000|2021-12-07 14:15:00|898.6|898.2|897.4|897|898.6|898.2|896.8|896.6|43894
1638886800000|2021-12-07 14:20:00|897.2|896.8|897.8|897.4|898.2|898|896.8|896.6|34565
1638887100000|2021-12-07 14:25:00|898|897.6|898.4|898.2|898.8|898.6|898|897.6|42417
1638887400000|2021-12-07 14:30:00|898.2|898|900.6|900.2|901.4|901.2|896|895.8|390177
1638887700000|2021-12-07 14:35:00|900.4|900|902|901.8|903.6|903.4|900|899.8|349499
1638888000000|2021-12-07 14:40:00|902.2|902|903.2|902.8|904|903.8|902|901.6|170476
1638888300000|2021-12-07 14:45:00|903.4|903|903|902.6|903.4|903|902|901.6|62779
1638888600000|2021-12-07 14:50:00|902.8|902.8|904|903.6|904.2|904|902.8|902.6|118218
1638888900000|2021-12-07 14:55:00|903.8|903.8|905.6|905.4|905.8|905.4|902.8|902.4|190931
1638889200000|2021-12-07 15:00:00|905.8|905.6|906.2|905.8|906.8|906.6|904.8|904.6|130548
1638889500000|2021-12-07 15:05:00|906.4|906|907.8|907.4|908|907.6|906.4|905.8|140411
1638889800000|2021-12-07 15:10:00|907.6|907.2|908|907.6|908.8|908.4|906.4|906.2|209173
1638890100000|2021-12-07 15:15:00|908.2|907.8|906.8|906.4|908.4|908|906.6|906.4|314818
1638890400000|2021-12-07 15:20:00|907|906.6|907.6|907.2|907.8|907.6|905.8|905.4|388876
1638890700000|2021-12-07 15:25:00|907.8|907.4|906.4|906|908.2|907.8|906.2|905.8|79381
1638891000000|2021-12-07 15:30:00|906.6|906.2|907.4|907|907.8|907.6|906.6|906.2|107042
1638891300000|2021-12-07 15:35:00|907.2|906.8|907.8|907.4|908|907.8|906.6|906.4|105703
1638891600000|2021-12-07 15:40:00|907.6|907.6|907.4|907|907.8|907.6|907|906.6|95073
1638891900000|2021-12-07 15:45:00|907.6|907.2|907.2|906.8|907.6|907.4|907|906.6|39998
1638892200000|2021-12-07 15:50:00|907|906.6|907.2|906.8|908|907.6|906.8|906.6|72287
1638892500000|2021-12-07 15:55:00|907.4|907|907|906.6|907.4|907.2|906.4|906|59656
1638892800000|2021-12-07 16:00:00|906.8|906.8|906.8|906.4|907.4|907|906.2|906|82829
1638893100000|2021-12-07 16:05:00|907|906.6|907.2|906.8|908|907.8|906.8|906.6|93789
1638893400000|2021-12-07 16:10:00|907.4|907|906.4|906|907.6|907.4|906.2|906|86478
1638893700000|2021-12-07 16:15:00|906.2|905.8|905.2|904.8|906.4|906.2|904.8|904.4|237168
1638950400000|2021-12-08 08:00:00|902.2|896.6|904|903.2|904|903.4|901.8|896.6|40252
1638950700000|2021-12-08 08:05:00|903.8|903|905.2|904.4|905.8|905|903.2|903|71512
1638951000000|2021-12-08 08:10:00|905|904.6|905.4|904.8|906.6|906.2|904.6|904.2|62480
1638951300000|2021-12-08 08:15:00|905.6|905|903.8|903.4|906.4|905.8|903.6|903.2|38319
1638951600000|2021-12-08 08:20:00|903.6|903.2|903.4|903|904|903.6|902.8|902.4|24564
1638951900000|2021-12-08 08:25:00|903.6|902.8|904.4|904|904.8|904.4|903.2|902.8|18550
1638952200000|2021-12-08 08:30:00|904.2|903.8|906.4|906|906.6|906|903.4|903.2|129872
1638952500000|2021-12-08 08:35:00|906.2|905.8|904.8|904.4|906.4|906.2|904.6|904.2|55053
1638952800000|2021-12-08 08:40:00|904.6|904.2|904.8|904.4|905.4|905.2|903.6|903.4|50193
1638953100000|2021-12-08 08:45:00|905|904.6|903|902.6|905.2|904.8|902|901.6|238963
1638953400000|2021-12-08 08:50:00|902.8|902.4|902.6|902.2|903.6|903.4|901.6|901.2|221189
1638953700000|2021-12-08 08:55:00|902.8|902.4|905.2|904.6|905.2|904.8|902.8|902.4|54852
1638954000000|2021-12-08 09:00:00|905|904.4|905.4|905|905.4|905|903.8|903.4|53129
1638954300000|2021-12-08 09:05:00|905.2|904.8|903|902.6|906|905.8|902.8|902.6|171991
1638954600000|2021-12-08 09:10:00|903.2|902.8|901.8|901.4|903.6|903.4|901.6|901.4|46153
1638954900000|2021-12-08 09:15:00|901.6|901.2|900.4|900|901.8|901.4|900.2|900|43168
1638955200000|2021-12-08 09:20:00|900.2|900.2|899.8|899.4|901|900.8|899.4|899.2|108792
1638955500000|2021-12-08 09:25:00|900|899.6|899.8|899.2|900.4|900.2|899.2|899|38027
1638955800000|2021-12-08 09:30:00|899.6|899.4|899|898.6|900|899.6|898.6|898.4|25257
1638956100000|2021-12-08 09:35:00|899.2|898.8|900|899.6|900|899.6|898.8|898.6|50739
1638956400000|2021-12-08 09:40:00|900.2|899.8|899.6|899.2|900.4|900.2|899.4|899.2|22127
1638956700000|2021-12-08 09:45:00|899.4|899|899.6|899.4|900|899.8|898.6|898.2|90243
1638957000000|2021-12-08 09:50:00|899.8|899.6|898.8|898.4|899.8|899.6|898.6|898.2|56700
1638957300000|2021-12-08 09:55:00|899|898.6|899.2|898.8|899.6|899.2|898.4|898.2|46204
1638957600000|2021-12-08 10:00:00|899|899|898.8|898.4|899|899|897.8|897.6|49946
1638957900000|2021-12-08 10:05:00|898.6|898.2|899.2|899|899.2|899|898|897.6|15917
1638958200000|2021-12-08 10:10:00|899|898.8|899.4|899|899.8|899.4|899|898.6|16887
1638958500000|2021-12-08 10:15:00|899.2|898.8|899.6|899.4|900|899.6|899|898.6|53043
1638958800000|2021-12-08 10:20:00|899.2|899.2|898.4|898|899.6|899.2|898.2|898|16628
1638959100000|2021-12-08 10:25:00|898.2|897.8|896.2|895.8|898.2|897.8|896|895.8|108494
1638959400000|2021-12-08 10:30:00|896|895.6|894.2|893.8|896.2|895.6|894|893.8|158203
1638959700000|2021-12-08 10:35:00|894|893.6|893.4|893|894|893.6|892.6|892.2|206637
1638960000000|2021-12-08 10:40:00|893.2|892.8|892|891.6|893.8|893.4|891|890.8|102720
1638960300000|2021-12-08 10:45:00|892.2|891.8|891.2|890.6|892.8|892.4|890.2|890|67990
1638960600000|2021-12-08 10:50:00|891|890.8|890.6|890.2|891.8|891.4|890.4|890.2|61794
1638960900000|2021-12-08 10:55:00|890.4|890|890.4|890|891.6|891.2|889.4|889.2|92709
1638961200000|2021-12-08 11:00:00|890.2|889.8|887.8|887.4|890.4|890|887.8|887.4|216101
1638961500000|2021-12-08 11:05:00|887.6|887.2|889.2|888.8|889.2|888.8|887.4|887.2|63148
1638961800000|2021-12-08 11:10:00|889.4|889|892.4|892|893|892.8|889.4|889|62227
1638962100000|2021-12-08 11:15:00|892.6|892.2|891.8|891.4|892.8|892.4|891|890.4|91720
1638962400000|2021-12-08 11:20:00|892|891.6|893|892.6|893.6|893.2|891.6|891.2|97773
1638962700000|2021-12-08 11:25:00|892.8|892.8|892.6|892.2|893.8|893.4|892.2|891.6|37068
1638963000000|2021-12-08 11:30:00|892.4|892|892.6|892|893.8|893.4|892|891.6|37337
1638963300000|2021-12-08 11:35:00|892.4|892.2|893.4|893|893.6|893.2|891.8|891.4|20537
1638963600000|2021-12-08 11:40:00|893.2|892.8|894|893.6|894.2|894|892.6|892.2|36044
1638963900000|2021-12-08 11:45:00|893.8|893.8|902|901.4|903|902.6|893|892.8|879483
1638964200000|2021-12-08 11:50:00|901.8|901.2|902.2|901.6|904|903.6|900|899.2|199151
1638964500000|2021-12-08 11:55:00|902.4|901.8|900.6|900.2|904.2|903.6|899.8|899.4|177253
1638964800000|2021-12-08 12:00:00|900.4|900|902|901.6|902.8|902.2|900.4|900|114903
1638965100000|2021-12-08 12:05:00|902.2|901.8|902.4|902|904.6|904|901.4|901|244347
1638965400000|2021-12-08 12:10:00|902.6|902.2|901|900.8|903.6|903.4|901|900.6|223808
1638965700000|2021-12-08 12:15:00|901.2|900.6|901.8|901.4|902.4|902.2|900.6|900.2|36301
1638966000000|2021-12-08 12:20:00|901.6|901.2|900|899.8|902|901.6|900|899.8|38503
1638966300000|2021-12-08 12:25:00|900.2|900|899.4|899|900.8|900.4|899|898.6|48266
1638966600000|2021-12-08 12:30:00|899.2|898.8|900.4|900.2|900.4|900.2|898.2|897.8|38811
1638966900000|2021-12-08 12:35:00|900.2|900|899|898.8|900.4|900.2|899|898.8|51830
1638967200000|2021-12-08 12:40:00|898.8|898.6|899|898.6|899.6|899.2|898.2|897.8|115265
1638967500000|2021-12-08 12:45:00|898.8|898.4|897.8|897.4|899.6|899.4|897.6|897.2|43006
1638967800000|2021-12-08 12:50:00|898|897.6|897|896.6|898.2|897.8|896.8|896.6|30503
1638968100000|2021-12-08 12:55:00|896.8|896.4|898.2|898|898.4|898|896.4|896|25607
1638968400000|2021-12-08 13:00:00|898.4|898.2|896.8|896.4|898.4|898.2|896.8|896.4|16268
1638968700000|2021-12-08 13:05:00|897|896.6|897|896.8|897.4|897.2|896.6|896.4|26850
1638969000000|2021-12-08 13:10:00|897.2|897|898.2|897.8|898.8|898.4|897.2|896.8|29904
1638969300000|2021-12-08 13:15:00|898|897.6|897.8|897.6|898.4|898|897.4|897.2|9808
1638969600000|2021-12-08 13:20:00|897.6|897.4|897.2|896.8|898.4|898|897.2|896.8|29066
1638969900000|2021-12-08 13:25:00|897.4|897|897.4|897|897.8|897.4|897|896.6|45698
1638970200000|2021-12-08 13:30:00|897.2|896.8|898.2|897.8|898.2|898|897.2|896.8|72784
1638970500000|2021-12-08 13:35:00|898|897.6|897.6|897.4|899|898.6|897.4|897.2|56530
1638970800000|2021-12-08 13:40:00|897.8|897.6|898.2|897.8|898.2|897.8|896.8|896.6|28764
1638971100000|2021-12-08 13:45:00|898.4|898|898.4|898|898.6|898.2|897.4|897.2|28624
1638971400000|2021-12-08 13:50:00|898.6|898.2|898.8|898.4|899.4|899.2|898.4|898|147131
1638971700000|2021-12-08 13:55:00|899|898.6|898.4|898|899.4|899.2|898|897.6|53024
1638972000000|2021-12-08 14:00:00|898.2|897.8|898|897.6|898.2|898|897.4|897.2|41045
1638972300000|2021-12-08 14:05:00|898.2|897.8|898|897.6|899|898.6|898|897.6|13301
1638972600000|2021-12-08 14:10:00|898.2|897.8|897.4|897|898.2|898|897.2|897|24009
1638972900000|2021-12-08 14:15:00|897.2|897.2|898.2|897.8|898.2|898|897|896.6|29614
1638973200000|2021-12-08 14:20:00|898|898|898.8|898.4|898.8|898.6|897.8|897.6|38907
1638973500000|2021-12-08 14:25:00|899|898.6|899.2|898.8|899.6|899.2|898.8|898.4|48908
1638973800000|2021-12-08 14:30:00|899|899|897.8|897.4|901|900.6|897.8|897.4|138711
1638974100000|2021-12-08 14:35:00|897.6|897.2|898.4|898.2|899.4|899|896.6|896.4|45696
1638974400000|2021-12-08 14:40:00|898.6|898|901.8|901.4|901.8|901.4|897.8|897.4|131550
1638974700000|2021-12-08 14:45:00|901.6|901.6|902.2|901.8|903|902.8|900.8|900.6|137898
1638975000000|2021-12-08 14:50:00|902|901.6|904.6|904.2|905.6|905.2|901.8|901.4|178154
1638975300000|2021-12-08 14:55:00|904.4|904|902.8|902.4|904.6|904|902.4|902|82035
1638975600000|2021-12-08 15:00:00|902.6|902.2|903|902.6|903.8|903.4|902.4|902|52643
1638975900000|2021-12-08 15:05:00|902.8|902.4|904.2|903.8|905|904.8|902.6|902.2|97759
1638976200000|2021-12-08 15:10:00|904|903.6|903.4|903.2|904.6|904.4|902.8|902.4|55289
1638976500000|2021-12-08 15:15:00|903.6|903.4|904.4|904|905|904.8|903.6|903.2|49166
1638976800000|2021-12-08 15:20:00|904.6|904.2|905.2|904.8|906|905.8|904.4|904.2|87359
1638977100000|2021-12-08 15:25:00|905|905|902.8|902.4|906.2|906|902.8|902.4|210244
1638977400000|2021-12-08 15:30:00|902.6|902.2|903.2|902.8|904.8|904.4|902|901.8|89456
1638977700000|2021-12-08 15:35:00|903|902.6|904.6|904.4|905.2|905|902.6|902.2|76685
1638978000000|2021-12-08 15:40:00|904.4|904.2|904|903.6|905|904.8|903.6|903.4|41137
1638978300000|2021-12-08 15:45:00|903.8|903.4|904.6|904.4|905|904.6|903.4|903.2|104752
1638978600000|2021-12-08 15:50:00|904.4|904.2|904.6|904.4|904.8|904.6|903.8|903.4|154237
1638978900000|2021-12-08 15:55:00|904.4|904.2|903.8|903.4|904.8|904.4|903.4|903|54115
1638979200000|2021-12-08 16:00:00|903.6|903.6|904.4|904|904.4|904.2|903.6|903.4|70418
1638979500000|2021-12-08 16:05:00|904.6|904.2|905.2|905|905.2|905|904.4|904.2|83843
1638979800000|2021-12-08 16:10:00|905|904.8|905.8|905.4|906|905.8|904.8|904.6|135930
1638980100000|2021-12-08 16:15:00|905.6|905.2|904.8|904.6|906|905.6|904.6|904.4|195740
1639036800000|2021-12-09 08:00:00|899.4|894.6|895|894|899.4|896.8|891.8|891.6|146481
1639037100000|2021-12-09 08:05:00|894.6|894.2|896|895.6|899|897.6|894.4|894|546248
1639037400000|2021-12-09 08:10:00|895.8|895.4|895.4|894.8|896.6|896.2|893.6|893.2|106304
1639037700000|2021-12-09 08:15:00|895.2|894.6|897.4|897|897.6|897|894.4|893.8|61833
1639038000000|2021-12-09 08:20:00|897.2|896.8|897.4|897|899.6|899.2|895.8|895.6|95593
1639038300000|2021-12-09 08:25:00|897.2|896.8|897|896.6|897.4|897|894.8|894.2|100343
1639038600000|2021-12-09 08:30:00|896.8|896.4|897|896.6|898.4|898|896.4|896|53240
1639038900000|2021-12-09 08:35:00|896.8|896.4|895|894.6|896.8|896.6|894.6|894.4|53262
1639039200000|2021-12-09 08:40:00|895.2|894.8|893.8|893.4|895.4|895|893|892.6|164249
1639039500000|2021-12-09 08:45:00|893.6|893.6|893.4|893|894.4|894.2|893.2|893|118460
1639039800000|2021-12-09 08:50:00|893.6|893.2|892.6|892.4|894|893.6|892|891.8|79428
1639040100000|2021-12-09 08:55:00|892.4|892.2|892.8|892.4|893.2|892.6|891.8|891.6|95465
1639040400000|2021-12-09 09:00:00|893|892.6|894|893.6|894|893.6|891|890.8|119839
1639040700000|2021-12-09 09:05:00|893.8|893.4|894.8|894.4|896.2|896|893.6|893.2|109394
1639041000000|2021-12-09 09:10:00|895|894.6|895.8|895.4|896|895.6|894.4|893.8|59011
1639041300000|2021-12-09 09:15:00|895.6|895.2|895.8|895.4|897|896.8|895.2|895|101318
1639041600000|2021-12-09 09:20:00|896|895.2|898.2|897.8|898.6|898.2|894.6|894.2|62515
1639041900000|2021-12-09 09:25:00|898|897.6|896|895.6|898.4|897.8|896|895.6|34604
1639042200000|2021-12-09 09:30:00|896.2|895.8|896.8|896.6|896.8|896.6|895.8|895.4|53028
1639042500000|2021-12-09 09:35:00|897|896.8|896.6|896.2|898.2|898|896.6|896.2|100323
1639042800000|2021-12-09 09:40:00|896.4|896|896.4|896.2|897.4|897|896.2|895.8|27255
1639043100000|2021-12-09 09:45:00|896.2|896|897.6|897.2|897.8|897.4|896.2|896|29696
1639043400000|2021-12-09 09:50:00|897.8|897.4|898.2|897.8|898.8|898.2|897|896.8|38198
1639043700000|2021-12-09 09:55:00|898.4|898|898|897.6|899|898.8|897.6|897.2|20224
1639044000000|2021-12-09 10:00:00|897.8|897.4|897.2|896.8|898.6|898.4|896.4|896|57124
1639044300000|2021-12-09 10:05:00|897|897|896.8|896.6|897.2|897|896.2|895.8|25187
1639044600000|2021-12-09 10:10:00|897|896.8|897.6|897.2|898.8|898.4|897|896.6|33088
1639044900000|2021-12-09 10:15:00|897.8|897.4|897.2|896.8|898.2|898|896.4|896|31380
1639045200000|2021-12-09 10:20:00|897.4|897|897.4|897|898|897.8|896.6|896.4|50915
1639045500000|2021-12-09 10:25:00|897.2|897.2|897.8|897.4|898|897.6|896.4|896|46877
1639045800000|2021-12-09 10:30:00|898|897.6|898.4|898.2|898.8|898.4|897.4|897.2|42380
1639046100000|2021-12-09 10:35:00|898.2|898|900|899.6|900|899.8|898.2|898|85718
1639046400000|2021-12-09 10:40:00|899.8|899.4|899.6|899.2|900.6|900.2|899.2|899|33943
1639046700000|2021-12-09 10:45:00|899.8|899.4|899|898.6|900|899.6|898.8|898.6|32190
1639047000000|2021-12-09 10:50:00|898.8|898.4|899.8|899.4|900|899.6|898.6|898.4|32783
1639047300000|2021-12-09 10:55:00|899.6|899.6|900.2|900|900.6|900.2|899.4|899|61387
1639047600000|2021-12-09 11:00:00|900.4|900.2|900.6|900.4|901|900.8|900|899.6|40432
1639047900000|2021-12-09 11:05:00|900.4|900.2|900.8|900.6|901.2|900.8|899.8|899.6|37121
1639048200000|2021-12-09 11:10:00|901|900.8|900|899.8|901.8|901.4|899.6|899.4|53077
1639048500000|2021-12-09 11:15:00|900.2|899.6|900.8|900.4|900.8|900.4|899.2|899|24167
1639048800000|2021-12-09 11:20:00|900.6|900.2|900.2|899.8|900.6|900.2|899.8|899.6|16677
1639049100000|2021-12-09 11:25:00|900.4|900|900.6|900.2|901|900.8|900|899.8|13032
1639049400000|2021-12-09 11:30:00|900.8|900.4|900.8|900.4|901.8|901.6|900.6|900.4|37051
1639049700000|2021-12-09 11:35:00|900.6|900.2|900|899.8|901.2|900.8|899.8|899.6|36327
1639050000000|2021-12-09 11:40:00|900.2|900|901|900.6|901|900.8|900|899.8|21090
1639050300000|2021-12-09 11:45:00|900.8|900.8|900.4|900.2|901.2|901|900.2|899.8|17151
1639050600000|2021-12-09 11:50:00|900.6|900.4|900.4|900|900.8|900.4|900|899.6|37432
1639050900000|2021-12-09 11:55:00|900.2|900.2|899.8|899.6|900.4|900.2|899.6|899.2|18156
1639051200000|2021-12-09 12:00:00|899.6|899.4|901.6|901.4|901.8|901.6|899.6|899.4|116382
1639051500000|2021-12-09 12:05:00|901.4|901.2|901.4|901|902|901.8|901|900.6|58641
1639051800000|2021-12-09 12:10:00|901.2|901.2|900.4|900.2|901.6|901.4|900.2|899.8|23050
1639052100000|2021-12-09 12:15:00|900.2|900|900.4|900.2|900.6|900.4|900|899.6|53615
1639052400000|2021-12-09 12:20:00|900.2|900|899.4|899|900.2|900|899.2|899|26468
1639052700000|2021-12-09 12:25:00|899.2|898.8|898.8|898.4|899.4|898.8|897.8|897.6|40498
1639053000000|2021-12-09 12:30:00|899|898.6|898.6|898.4|899.4|899|898.4|898|35241
1639053300000|2021-12-09 12:35:00|898.8|898.2|897.6|897.2|898.8|898.4|897.4|897.2|26600
1639053600000|2021-12-09 12:40:00|897.4|897|896.4|896.2|897.4|897.2|896.4|896.2|36620
1639053900000|2021-12-09 12:45:00|896.2|896|896.2|895.8|896.4|896.2|895.6|895.2|31107
1639054200000|2021-12-09 12:50:00|896|896|895.8|895.4|896.4|896|895.4|895|26802
1639054500000|2021-12-09 12:55:00|896|895.6|896.6|896.2|897.4|897|895.8|895.4|47171
1639054800000|2021-12-09 13:00:00|896.4|896|896|895.8|896.4|896.2|895.6|895.2|16948
1639055100000|2021-12-09 13:05:00|896.2|896|896.6|896.4|897.2|897|895.8|895.4|69611
1639055400000|2021-12-09 13:10:00|896.4|896.2|895.6|895.2|896.4|896.2|895.4|895|17234
1639055700000|2021-12-09 13:15:00|895.8|895.4|896.8|896.4|896.8|896.6|895.8|895.4|38959
1639056000000|2021-12-09 13:20:00|896.6|896.2|895|894.8|896.8|896.2|894.4|894.2|55146
1639056300000|2021-12-09 13:25:00|894.8|894.6|895.4|895|895.4|895.2|894.6|894.2|28123
1639056600000|2021-12-09 13:30:00|895.6|895.2|895.8|895.4|896.6|896.2|895.4|895|51346
1639056900000|2021-12-09 13:35:00|895.6|895.6|895|894.8|895.8|895.6|894.4|894.2|42379
1639057200000|2021-12-09 13:40:00|895.2|895|895.2|895|895.2|895|894.4|894.2|55066
1639057500000|2021-12-09 13:45:00|895|894.8|893.8|893.6|895.2|895|893.8|893.6|55472
1639057800000|2021-12-09 13:50:00|894|893.8|894.8|894.4|894.8|894.6|893.6|893.4|50722
1639058100000|2021-12-09 13:55:00|894.6|894.2|894.2|893.8|894.8|894.4|894|893.8|15544
1639058400000|2021-12-09 14:00:00|894.4|894|894|893.8|894.6|894.4|893.8|893.4|21434
1639058700000|2021-12-09 14:05:00|893.8|893.6|894.8|894.6|894.8|894.6|893.8|893.4|22162
1639059000000|2021-12-09 14:10:00|894.6|894.4|894.4|894|896.4|896.2|894.4|894|42499
1639059300000|2021-12-09 14:15:00|894.2|893.8|894.4|894|894.4|894.2|893.6|893.2|31420
1639059600000|2021-12-09 14:20:00|894.2|894.2|895.4|895|895.4|895.2|894.2|894|33859
1639059900000|2021-12-09 14:25:00|895.2|894.8|895|894.6|896|895.6|894.8|894.4|97210
1639060200000|2021-12-09 14:30:00|895.2|894.8|892.6|892.2|895.2|894.8|891.4|891.2|472036
1639060500000|2021-12-09 14:35:00|892.8|892.4|893.2|892.8|894.8|894.4|892.8|892.2|92929
1639060800000|2021-12-09 14:40:00|893|893|892.8|892.4|893.8|893.6|892.2|891.8|78573
1639061100000|2021-12-09 14:45:00|892.6|892.2|892|891.6|893|892.8|891.4|891.2|97442
1639061400000|2021-12-09 14:50:00|892.2|891.8|893|892.8|893.2|892.8|891.8|891.4|76442
1639061700000|2021-12-09 14:55:00|892.8|892.6|895.2|894.8|895.8|895.4|892.4|892|110797
1639062000000|2021-12-09 15:00:00|895|894.6|897.4|897.2|898|897.8|894.6|894.4|97898
1639062300000|2021-12-09 15:05:00|897.2|897|897.4|897.2|898.6|898.2|897|896.4|119546
1639062600000|2021-12-09 15:10:00|897.2|897|896|895.6|897.8|897.4|896|895.6|54995
1639062900000|2021-12-09 15:15:00|896.2|895.8|896.8|896.4|897|896.8|895.6|895.4|126937
1639063200000|2021-12-09 15:20:00|896.6|896.6|895|894.6|896.8|896.6|894.8|894.6|95657
1639063500000|2021-12-09 15:25:00|895.2|894.8|895.2|894.8|896|895.8|894.6|894.2|88680
1639063800000|2021-12-09 15:30:00|895|895|895.2|894.8|895.4|895.2|894.4|894.2|65194
1639064100000|2021-12-09 15:35:00|895|894.6|893.6|893.2|895.2|894.6|893.2|893|114986
1639064400000|2021-12-09 15:40:00|893.4|893|894.2|894|894.8|894.4|892.8|892.4|44401
1639064700000|2021-12-09 15:45:00|894.4|894.2|894.6|894.2|895|894.6|893.4|893|63196
1639065000000|2021-12-09 15:50:00|894.4|894|892.6|892.4|894.4|894.2|892.6|892.4|50627
1639065300000|2021-12-09 15:55:00|892.4|892.2|893.2|892.8|893.4|893.2|892.4|892|55586
1639065600000|2021-12-09 16:00:00|893|893|892.6|892.4|894.2|893.8|892.4|892|73952
1639065900000|2021-12-09 16:05:00|892.8|892.6|893.6|893.4|893.6|893.4|892.6|892.4|45743
1639066200000|2021-12-09 16:10:00|893.4|893.2|892.8|892.4|893.6|893.2|892.4|892.2|97712
1639066500000|2021-12-09 16:15:00|892.6|892.2|892|891.6|893.2|893|891.6|891.2|157321
1639123200000|2021-12-10 08:00:00|893.4|890|892.2|891.2|893.4|891.2|888.4|887.4|222355
1639123500000|2021-12-10 08:05:00|892|891|891.2|890.8|892.8|892|890.6|889.6|83425
1639123800000|2021-12-10 08:10:00|891.4|890.6|887.8|887.2|891.4|891.2|887.2|887|62437
1639124100000|2021-12-10 08:15:00|887.6|887.4|889.8|889.4|890.6|890.2|887.2|886.8|108093
1639124400000|2021-12-10 08:20:00|890|889.6|890.2|889.8|890.8|890.4|889.2|889|96783
1639124700000|2021-12-10 08:25:00|890.4|890|888.6|888.4|890.6|890.2|888.4|888|116242
1639125000000|2021-12-10 08:30:00|888.8|888.2|890|889.4|890|889.4|887.6|887.4|86648
1639125300000|2021-12-10 08:35:00|889.8|889.2|888|887.6|889.8|889.6|887.6|887.4|219036
1639125600000|2021-12-10 08:40:00|887.8|887.4|888.2|887.8|889.4|889|887.6|887.4|33182
1639125900000|2021-12-10 08:45:00|888.4|888|889.6|889.4|890|889.4|888|887.6|40627
1639126200000|2021-12-10 08:50:00|889.4|889.2|891.2|890.8|892.2|892|889.2|888.8|172875
1639126500000|2021-12-10 08:55:00|891.4|891|891.2|890.8|892.2|892|890.8|890.4|48274
1639126800000|2021-12-10 09:00:00|891.4|891|892|891.8|892.2|891.8|890.6|890.4|78306
1639127100000|2021-12-10 09:05:00|892.2|891.6|890|889.6|892.6|892.2|890|889.6|47325
1639127400000|2021-12-10 09:10:00|890.2|889.8|889.2|888.8|890.8|890.6|889.2|888.8|39177
1639127700000|2021-12-10 09:15:00|889.4|889|889.4|889.2|890.4|890.2|889.4|888.8|60730
1639128000000|2021-12-10 09:20:00|889.6|889|889.6|889.2|890|889.6|889|888.8|33421
1639128300000|2021-12-10 09:25:00|889.4|889|888.4|888|890.2|889.8|887.8|887.4|74238
1639128600000|2021-12-10 09:30:00|888.6|888.2|889.2|888.8|889.2|889|888|887.6|13057
1639128900000|2021-12-10 09:35:00|889|888.6|888.8|888.6|889.2|889|888.4|887.8|24337
1639129200000|2021-12-10 09:40:00|889|888.4|888.6|888.4|889.6|889.2|888.2|887.8|63231
1639129500000|2021-12-10 09:45:00|888.8|888.6|888.8|888.6|889.6|889.2|888.8|888.4|21282
1639129800000|2021-12-10 09:50:00|889|888.4|888.6|888.2|889|888.8|888.4|888|36460
1639130100000|2021-12-10 09:55:00|888.4|888|889.8|889.4|890|889.6|888|887.8|31087
1639130400000|2021-12-10 10:00:00|889.6|889.6|890.4|890|890.4|890|889.2|888.8|30314
1639130700000|2021-12-10 10:05:00|890.2|890.2|890.4|890|891|890.6|890.2|890|12099
1639131000000|2021-12-10 10:10:00|890.2|889.8|889.8|889.4|890.6|890.2|889.4|889|35781
1639131300000|2021-12-10 10:15:00|889.6|889.2|889.4|889|889.8|889.6|888.4|888|39395
1639131600000|2021-12-10 10:20:00|889.6|889.2|888.2|887.8|890.2|890|888|887.6|52404
1639131900000|2021-12-10 10:25:00|888.4|888|888.2|887.8|889.4|889|887.8|887.6|82727
1639132200000|2021-12-10 10:30:00|888.4|888|889.6|889.2|889.6|889.4|888.4|888|44758
1639132500000|2021-12-10 10:35:00|889.4|889.4|889.6|889.4|890.2|890|889.4|889.2|31004
1639132800000|2021-12-10 10:40:00|889.8|889.6|890.2|889.8|891.2|890.8|889.8|889.6|39682
1639133100000|2021-12-10 10:45:00|890.4|890|891.2|890.8|891.8|891.4|890.4|890|34777
1639133400000|2021-12-10 10:50:00|891|890.6|890.6|890.2|891.4|891|890.4|890.2|24764
1639133700000|2021-12-10 10:55:00|890.4|890.4|891|890.6|891.4|891|890.2|889.8|31342
1639134000000|2021-12-10 11:00:00|891.2|890.8|891|890.8|891.2|891|890.6|890.2|25232
1639134300000|2021-12-10 11:05:00|891.2|891|891.2|890.8|891.4|891.2|890.6|890.2|27009
1639134600000|2021-12-10 11:10:00|891.4|891|890.4|890.2|891.4|891|890|889.6|31239
1639134900000|2021-12-10 11:15:00|890.6|890.4|890.4|890|891.4|891|890.4|890|33725
1639135200000|2021-12-10 11:20:00|890.6|890.2|890.4|890|890.8|890.6|890|889.8|8451
1639135500000|2021-12-10 11:25:00|890.6|890.2|891.4|891|891.6|891.2|890.2|890|21402
1639135800000|2021-12-10 11:30:00|891.2|890.8|890.8|890.4|892|891.6|890.2|889.8|50681
1639136100000|2021-12-10 11:35:00|891|890.6|891.2|890.8|891.2|891|890.6|890.4|636342
1639136400000|2021-12-10 11:40:00|891|890.6|892.4|892|892.8|892.4|891|890.6|46367
1639136700000|2021-12-10 11:45:00|892.2|891.8|893|892.6|894|893.8|892|891.6|56018
1639137000000|2021-12-10 11:50:00|892.8|892.4|893.4|893.2|893.8|893.4|892.8|892.2|44062
1639137300000|2021-12-10 11:55:00|893.2|893|894.2|893.8|894.2|893.8|893|892.6|48583
1639137600000|2021-12-10 12:00:00|894|893.6|892.2|892|894.4|894|892.2|892|34925
1639137900000|2021-12-10 12:05:00|892.4|892.2|891.4|891.2|892.4|892.2|891.2|891|26565
1639138200000|2021-12-10 12:10:00|891.2|891|890.6|890.2|891.4|891.2|890.6|890.2|20588
1639138500000|2021-12-10 12:15:00|890.4|890|890.8|890.4|890.8|890.6|890.2|890|77746
1639138800000|2021-12-10 12:20:00|891|890.6|891|890.6|891.6|891.2|890.4|890.2|25810
1639139100000|2021-12-10 12:25:00|891.2|890.8|890.8|890.4|891.2|891|890.4|890|39124
1639139400000|2021-12-10 12:30:00|890.6|890.6|890|889.8|890.6|890.6|890|889.8|30612
1639139700000|2021-12-10 12:35:00|890.2|889.6|889.6|889.2|890.6|890.2|889.2|888.8|24013
1639140000000|2021-12-10 12:40:00|889.4|889|889|888.8|890.8|890.4|889|888.8|118168
1639140300000|2021-12-10 12:45:00|889.2|888.6|889.4|889|889.8|889.4|889.2|888.6|5850
1639140600000|2021-12-10 12:50:00|889.6|889.2|889.8|889.4|890.6|890.2|889.4|889.2|12732
1639140900000|2021-12-10 12:55:00|889.6|889.2|889.4|889.2|889.8|889.4|889.2|889|10688
1639141200000|2021-12-10 13:00:00|889.2|889|889|888.6|889.6|889.2|889|888.6|15824
1639141500000|2021-12-10 13:05:00|889.2|888.8|889.4|889.2|889.6|889.4|888.8|888.6|43320
1639141800000|2021-12-10 13:10:00|889.6|889.4|889.6|889.2|889.8|889.4|889.2|889|14429
1639142100000|2021-12-10 13:15:00|889.4|889.4|889|888.6|889.6|889.4|889|888.6|17749
1639142400000|2021-12-10 13:20:00|888.8|888.4|888.8|888.4|889.4|889.2|888.4|888|22441
1639142700000|2021-12-10 13:25:00|888.6|888.2|889|888.6|889.2|888.8|888.6|888.2|12557
1639143000000|2021-12-10 13:30:00|888.4|888.4|890.4|890|891|890.6|888.4|888.2|46813
1639143300000|2021-12-10 13:35:00|890.2|890.2|890.2|890|891|890.6|888.8|888.4|236878
1639143600000|2021-12-10 13:40:00|890|889.8|890.2|889.8|890.6|890.4|889.4|889|50468
1639143900000|2021-12-10 13:45:00|890|889.6|889.8|889.4|890.2|890|889.2|889|11384
1639144200000|2021-12-10 13:50:00|889.6|889.2|890|889.8|890.4|890.2|889.2|889|23096
1639144500000|2021-12-10 13:55:00|890.2|889.6|889.6|889.2|890.4|890.2|889.4|889.2|56745
1639144800000|2021-12-10 14:00:00|889.4|889.4|888.4|888|889.8|889.6|887.8|887.6|156402
1639145100000|2021-12-10 14:05:00|888.6|888.2|888.6|888.4|889.2|889|888.4|888|41927
1639145400000|2021-12-10 14:10:00|888.4|888.2|889.6|889.4|889.6|889.4|888.2|888|29672
1639145700000|2021-12-10 14:15:00|889.8|889.6|888.8|888.4|889.8|889.6|888.2|888|13142
1639146000000|2021-12-10 14:20:00|888.6|888.6|888.6|888.2|889|888.8|888.4|888|49249
1639146300000|2021-12-10 14:25:00|888.4|888|887.4|887|888.6|888.4|887.2|887|84506
1639146600000|2021-12-10 14:30:00|887.6|887.2|887.8|887.4|889.6|889.2|886.8|886.6|105618
1639146900000|2021-12-10 14:35:00|887.6|887.2|887.8|887.4|888.2|888|886.6|886.4|67977
1639147200000|2021-12-10 14:40:00|888|887.6|887.6|887.4|888.2|888|886.6|886.2|59337
1639147500000|2021-12-10 14:45:00|887.8|887.6|886|885.6|887.8|887.6|885.6|885.4|102667
1639147800000|2021-12-10 14:50:00|885.8|885.4|886|885.6|886|885.8|885.4|885.2|55352
1639148100000|2021-12-10 14:55:00|885.8|885.8|884.8|884.4|886|885.8|884|883.6|379481
1639148400000|2021-12-10 15:00:00|885|884.6|883.8|883.4|886.2|886|883.4|883|235033
1639148700000|2021-12-10 15:05:00|884|883.6|883.4|883|884.6|884.2|883.2|883|84882
1639149000000|2021-12-10 15:10:00|883.2|883.2|883.8|883.6|884|883.8|882.8|882.6|130665
1639149300000|2021-12-10 15:15:00|884|883.8|884.4|884.2|886.2|885.8|883.8|883.4|53226
1639149600000|2021-12-10 15:20:00|884.2|884|884.6|884.2|885.2|884.8|884|883.6|49418
1639149900000|2021-12-10 15:25:00|884.4|884|884|883.6|884.6|884.2|883.8|883.6|53465
1639150200000|2021-12-10 15:30:00|883.8|883.8|882.4|882|884.2|883.8|882.4|882|98528
1639150500000|2021-12-10 15:35:00|882.2|882.2|882.2|882|883.2|882.8|881.8|881.4|78118
1639150800000|2021-12-10 15:40:00|882|881.8|882.2|881.8|882.4|882.2|881.4|881.2|55686
1639151100000|2021-12-10 15:45:00|882|882|881.4|881|882.4|882|881.4|881|102031
1639151400000|2021-12-10 15:50:00|881.2|881.2|882.6|882.2|882.6|882.4|881.2|881|98623
1639151700000|2021-12-10 15:55:00|882.8|882.4|883.4|883.2|883.6|883.4|882.6|882.2|63078
1639152000000|2021-12-10 16:00:00|883.8|883.4|883|882.6|883.8|883.4|882.6|882|10562
1639152300000|2021-12-10 16:05:00|883.2|882.4|880.8|880.4|883.2|882.6|880.8|880.4|18245
1639152600000|2021-12-10 16:10:00|881|880.6|880.2|879.6|881.2|880.8|879.6|879|9463
1639152900000|2021-12-10 16:15:00|880.4|879.8|881|880.4|881.2|880.6|879.6|879.2|11580
1639382400000|2021-12-13 08:00:00|884.4|877|883.2|882.4|884.6|883.8|881.4|877|154923
1639382700000|2021-12-13 08:05:00|883|882.2|885.4|884.8|886|885.4|882|881.4|137933
1639383000000|2021-12-13 08:10:00|885.6|885|886.4|885.8|887.2|886.8|885|884.4|30811
1639383300000|2021-12-13 08:15:00|886.2|886|888.2|887.6|888.4|887.8|885.8|885.2|31068
1639383600000|2021-12-13 08:20:00|888|887.4|888|887.6|888.6|888.4|887.4|887.2|73167
1639383900000|2021-12-13 08:25:00|887.8|887.4|889.6|889|890|889.4|887|886.4|166821
1639384200000|2021-12-13 08:30:00|889.4|888.8|889.8|889.6|889.8|889.6|888.2|887.8|85129
1639384500000|2021-12-13 08:35:00|890|889.4|889.6|889.2|890.8|890.6|889.2|889|31444
1639384800000|2021-12-13 08:40:00|889.8|889.4|890.2|889.8|890.8|890.6|889.8|889.4|70498
1639385100000|2021-12-13 08:45:00|890.4|890|890.4|890|891.2|891|890.2|889.8|118461
1639385400000|2021-12-13 08:50:00|890.2|889.8|889.4|889|890.6|890|889.4|889|13355
1639385700000|2021-12-13 08:55:00|889.2|888.8|887.6|887.2|889.8|889.2|887.6|887|58304
1639386000000|2021-12-13 09:00:00|887.8|887|885.8|885.2|887.8|887.2|885.2|885|33322
1639386300000|2021-12-13 09:05:00|886|885.4|884.6|884.2|886|885.4|884|883.6|63865
1639386600000|2021-12-13 09:10:00|884.8|884.4|887.8|887.4|888|887.6|884.8|884.2|55976
1639386900000|2021-12-13 09:15:00|888|887.6|888.2|887.8|888.6|888.2|887.6|887.4|45151
1639387200000|2021-12-13 09:20:00|888|887.6|888|887.8|888.6|888.2|887.8|887.4|31507
1639387500000|2021-12-13 09:25:00|888.2|888|888.4|888.2|888.8|888.4|887.8|887.4|16307
1639387800000|2021-12-13 09:30:00|888.6|888|889|888.6|889.8|889.4|888|887.4|146849
1639388100000|2021-12-13 09:35:00|888.8|888.8|888|887.6|889.4|888.8|888|887.6|30705
1639388400000|2021-12-13 09:40:00|888.2|887.8|887.4|887|888.2|887.8|886.8|886.4|35707
1639388700000|2021-12-13 09:45:00|887.2|886.8|887|886.6|888.2|887.8|886.8|886.2|32126
1639389000000|2021-12-13 09:50:00|886.8|886.4|886.2|886|887|886.6|886|885.8|63165
1639389300000|2021-12-13 09:55:00|886.4|885.8|885.8|885.4|886.4|885.8|885.2|885|21790
1639389600000|2021-12-13 10:00:00|885.6|885.2|884.6|884.2|885.6|885.2|884.6|884.2|54460
1639389900000|2021-12-13 10:05:00|884.4|884|884.2|883.8|884.4|884|883.6|883.4|112378
1639390200000|2021-12-13 10:10:00|884|883.6|884.2|883.8|884.6|884.4|883.6|883.4|24937
1639390500000|2021-12-13 10:15:00|884|883.6|883.2|883|884|883.6|883.2|883|27044
1639390800000|2021-12-13 10:20:00|883.4|883.2|883.8|883.4|884.4|884.2|883.2|883|58218
1639391100000|2021-12-13 10:25:00|883.6|883.2|885|884.8|885|884.8|883.2|883|75089
1639391400000|2021-12-13 10:30:00|884.8|884.6|884.8|884.6|885|884.8|884.6|884.2|16739
1639391700000|2021-12-13 10:35:00|885|884.8|885.4|885|885.6|885.2|884.4|884|15496
1639392000000|2021-12-13 10:40:00|885.2|884.8|885|884.6|885.2|885|884.6|884.4|13923
1639392300000|2021-12-13 10:45:00|884.8|884.8|884.2|883.8|885.2|884.8|884.2|883.8|36282
1639392600000|2021-12-13 10:50:00|884|883.6|882.8|882.4|884.2|883.8|882.4|882|35054
1639392900000|2021-12-13 10:55:00|882.6|882.6|882.6|882.2|882.8|882.6|882|881.6|17142
1639393200000|2021-12-13 11:00:00|882.4|882.4|882.6|882.2|882.6|882.4|881.8|881.4|9801
1639393500000|2021-12-13 11:05:00|882.4|882|882.6|882.2|882.8|882.6|882|881.6|7292
1639393800000|2021-12-13 11:10:00|882.4|882|884.2|883.8|884.2|884|882.2|882|27853
1639394100000|2021-12-13 11:15:00|884|883.6|884.8|884.4|885|884.6|883.4|883|6909
1639394400000|2021-12-13 11:20:00|884.6|884.6|882.8|882.4|884.8|884.6|882.6|882.2|26266
1639394700000|2021-12-13 11:25:00|882.6|882.6|883.2|882.8|883.6|883.2|882.4|882.2|42146
1639395000000|2021-12-13 11:30:00|883|882.6|883.6|883.2|884|883.6|883|882.6|9081
1639395300000|2021-12-13 11:35:00|883.4|883.4|884.2|884|884.4|884|883.2|882.8|41586
1639395600000|2021-12-13 11:40:00|884|883.8|884.2|883.8|884.6|884.4|883.8|883.4|8113
1639395900000|2021-12-13 11:45:00|884|883.6|883.6|883.4|884|883.6|883.2|882.8|9407
1639396200000|2021-12-13 11:50:00|883.8|883.6|883|882.6|885.2|884.8|882.8|882.4|146965
1639396500000|2021-12-13 11:55:00|883.2|882.8|883.8|883.4|884.2|884|882|881.8|110896
1639396800000|2021-12-13 12:00:00|883.6|883.2|882.8|882.4|883.8|883.4|882.6|882.2|37772
1639397100000|2021-12-13 12:05:00|883|882.6|882|881.6|883|882.6|882|881.6|34229
1639397400000|2021-12-13 12:10:00|882.2|881.8|882|881.6|882.4|882|881.8|881.4|9577
1639397700000|2021-12-13 12:15:00|882.2|881.8|881.8|881.4|882.8|882.4|881.6|881.4|21896
1639398000000|2021-12-13 12:20:00|881.6|881.6|881.2|880.8|882.2|882|881|880.8|24999
1639398300000|2021-12-13 12:25:00|881.4|881|880.4|880|881.6|881.2|880.2|880|78322
1639398600000|2021-12-13 12:30:00|880.2|879.8|881.4|881|881.6|881.2|880|879.6|69086
1639398900000|2021-12-13 12:35:00|881.6|881.2|881.2|880.8|881.6|881.2|881|880.8|6833
1639399200000|2021-12-13 12:40:00|881.4|881|881.6|881.4|881.8|881.6|880.6|880.2|61652
1639399500000|2021-12-13 12:45:00|881.8|881.2|884.6|884|887.8|887.4|881.6|881.2|346113
1639399800000|2021-12-13 12:50:00|884.4|884.2|885|884.6|887.2|887|884.2|884|190862
1639400100000|2021-12-13 12:55:00|885.2|885|886.8|886.2|886.8|886.2|884.8|884.6|34138
1639400400000|2021-12-13 13:00:00|886.6|886|886|885.6|887|886.8|885.6|885.2|41087
1639400700000|2021-12-13 13:05:00|885.8|885.4|885.4|885|885.8|885.4|885|884.6|14638
1639401000000|2021-12-13 13:10:00|885.2|884.8|885|884.6|885.4|885.2|884.8|884.4|12688
1639401300000|2021-12-13 13:15:00|884.8|884.4|882.8|882.6|884.8|884.6|882.8|882.4|50928
1639401600000|2021-12-13 13:20:00|883|882.8|882.8|882.6|883.2|883|882.8|882.4|7123
1639401900000|2021-12-13 13:25:00|883|882.8|882.8|882.6|883|882.8|882.8|882.6|3425
1639402200000|2021-12-13 13:30:00|883|882.8|882.8|882.6|883.4|883.2|882.8|882.6|19657
1639402500000|2021-12-13 13:35:00|883|882.8|882.2|881.8|883.2|882.8|882|881.6|33156
1639402800000|2021-12-13 13:40:00|882.4|882|882.8|882.6|883.8|883.4|882.4|881.8|35735
1639403100000|2021-12-13 13:45:00|882.6|882.4|882.4|882|882.8|882.6|882|881.8|86458
1639403400000|2021-12-13 13:50:00|882.2|881.8|882.2|882|883.4|883|882.2|881.8|69771
1639403700000|2021-12-13 13:55:00|882|881.8|882.2|882|883|882.6|881.8|881.6|64995
1639404000000|2021-12-13 14:00:00|882.4|881.8|880.4|880|882.4|882|880.4|880|31166
1639404300000|2021-12-13 14:05:00|880.2|879.8|880.2|879.8|880.4|880.2|879.6|879.4|92996
1639404600000|2021-12-13 14:10:00|880|879.6|879|878.6|880.2|880|878.8|878.4|76344
1639404900000|2021-12-13 14:15:00|878.8|878.8|878|877.8|879.2|878.8|877.8|877.4|65088
1639405200000|2021-12-13 14:20:00|878.2|878|878.4|878|878.8|878.4|878|877.6|38176
1639405500000|2021-12-13 14:25:00|878.2|877.8|877.8|877.6|878.4|878.2|877.6|877.2|34794
1639405800000|2021-12-13 14:30:00|878|877.4|876|875.6|879.2|878.8|876|875.6|132919
1639406100000|2021-12-13 14:35:00|875.8|875.8|875.8|875.4|877|876.6|875.6|875.2|135254
1639406400000|2021-12-13 14:40:00|876|875.6|875.2|874.8|877.8|877.4|874.6|874.4|215918
1639406700000|2021-12-13 14:45:00|875|874.6|873.6|873.4|875.6|875|873.6|873.4|163571
1639407000000|2021-12-13 14:50:00|873.4|873.2|871.8|871.6|874.6|874.2|871.4|871.2|205663
1639407300000|2021-12-13 14:55:00|871.6|871.4|871.8|871.4|873|872.6|871.4|871.2|63390
1639407600000|2021-12-13 15:00:00|872|871.6|872.4|872|873.4|873|871.6|871.2|101954
1639407900000|2021-12-13 15:05:00|872.6|872.2|872|871.6|873.8|873.4|871.8|871.4|50700
1639408200000|2021-12-13 15:10:00|871.8|871.4|872.8|872.4|873.2|872.8|871|870.8|152187
1639408500000|2021-12-13 15:15:00|872.6|872.2|873|872.6|873.4|873|872.4|872|140761
1639408800000|2021-12-13 15:20:00|873.2|872.8|872.4|872|873.8|873.2|872.2|872|83007
1639409100000|2021-12-13 15:25:00|872.2|871.8|871|870.6|872.4|872|870|869.8|422854
1639409400000|2021-12-13 15:30:00|870.8|870.4|872.2|872|872.2|872|870.4|870.2|139094
1639409700000|2021-12-13 15:35:00|872.4|872.2|873.8|873.4|874.2|873.8|872.2|872|74655
1639410000000|2021-12-13 15:40:00|874|873.6|872.6|872.4|874.2|873.8|872|871.6|61564
1639410300000|2021-12-13 15:45:00|872.8|872.6|871.8|871.6|873.4|873|871.8|871.6|52971
1639410600000|2021-12-13 15:50:00|872|871.8|871.4|871|872.6|872.2|870.8|870.6|103045
1639410900000|2021-12-13 15:55:00|871.2|871.2|870|869.6|871.4|871.2|869.2|869|88485
1639411200000|2021-12-13 16:00:00|869.8|869.8|869.4|869|871.4|870.8|869.4|869|181529
1639411500000|2021-12-13 16:05:00|869.6|869.2|869.6|869.2|870.4|870|869|868.6|183524
1639411800000|2021-12-13 16:10:00|869.4|869.4|868.2|867.8|869.4|869.4|868.2|867.8|96293
1639412100000|2021-12-13 16:15:00|868|868|867.6|867.2|868.4|868.2|867|866.6|203993
1639468800000|2021-12-14 08:00:00|877.4|870|874.2|873.4|877.4|876|873.4|870|76083
1639469100000|2021-12-14 08:05:00|874|873.8|872.6|872|875.4|875|872.2|871.6|113906
1639469400000|2021-12-14 08:10:00|872.4|872.2|873|872.4|874|873.6|871.8|871.2|55334
1639469700000|2021-12-14 08:15:00|872.8|872.2|870|869.4|872.8|872.6|869.8|869.4|64765
1639470000000|2021-12-14 08:20:00|870.2|869.6|871.2|870.6|871.4|871|868.8|868.4|91453
1639470300000|2021-12-14 08:25:00|871|870.4|871.6|871.4|872.2|871.8|870.2|869.8|38770
1639470600000|2021-12-14 08:30:00|871.8|871.2|871.8|871.4|872.6|872|871.4|871.2|43050
1639470900000|2021-12-14 08:35:00|872|871.6|873.2|872.8|873.2|873|871.6|871.2|52346
1639471200000|2021-12-14 08:40:00|873|872.6|873.6|873.2|874.6|874.2|873|872.6|37360
1639471500000|2021-12-14 08:45:00|873.8|873.4|874.2|873.8|874.4|873.8|873.2|872.8|42841
1639471800000|2021-12-14 08:50:00|874|874|874.2|873.8|874.4|874|872.8|872.4|30291
1639472100000|2021-12-14 08:55:00|874|873.6|874|873.6|875|874.6|873.8|873.6|19484
1639472400000|2021-12-14 09:00:00|874.2|873.8|874|873.6|875|874.8|874|873.6|46370
1639472700000|2021-12-14 09:05:00|874.2|873.8|875.4|875|875.8|875.2|874.2|873.8|31420
1639473000000|2021-12-14 09:10:00|875.2|875.2|875|874.6|876|875.6|874.2|874|52857
1639473300000|2021-12-14 09:15:00|875.2|874.8|876|875.6|876|875.6|874.2|874|9793
1639473600000|2021-12-14 09:20:00|876.2|875.8|876.2|875.8|876.8|876.4|875.4|875.2|73054
1639473900000|2021-12-14 09:25:00|876.4|876|874.4|874|876.6|876.4|874.4|874|80761
1639474200000|2021-12-14 09:30:00|874.6|874.2|873.4|873.2|874.8|874.4|873.2|873|78892
1639474500000|2021-12-14 09:35:00|873.2|873|871.2|870.8|873.4|873.2|870.8|870.4|37825
1639474800000|2021-12-14 09:40:00|871|870.6|871|870.8|871.6|871.4|870.2|870|57193
1639475100000|2021-12-14 09:45:00|871.2|871|871|870.6|871.6|871.2|870.2|870|33459
1639475400000|2021-12-14 09:50:00|871.2|870.4|870.6|870.2|871.2|870.4|869.6|869.2|101341
1639475700000|2021-12-14 09:55:00|870.8|870.4|870|869.8|870.8|870.6|869.6|869.2|35607
1639476000000|2021-12-14 10:00:00|869.8|869.6|870.6|870.2|870.8|870.6|869.8|869.4|64048
1639476300000|2021-12-14 10:05:00|870.8|870.4|870.8|870.4|871|870.8|869.6|869.2|46330
1639476600000|2021-12-14 10:10:00|870.6|870.2|870.4|870|870.8|870.4|870|869.8|6627
1639476900000|2021-12-14 10:15:00|870.2|870.2|869.8|869.4|870.8|870.4|869.8|869.4|19642
1639477200000|2021-12-14 10:20:00|870|869.6|870.2|869.8|870.4|870.2|869.2|869|19731
1639477500000|2021-12-14 10:25:00|870|869.6|870.2|869.8|870.4|870.2|869.4|869.2|23612
1639477800000|2021-12-14 10:30:00|870.4|870|871.8|871.4|871.8|871.6|870.2|869.8|20774
1639478100000|2021-12-14 10:35:00|871.6|871.2|871.4|871|872|871.8|871.2|870.8|23095
1639478400000|2021-12-14 10:40:00|871.2|870.8|871.4|871|871.8|871.6|870.6|870.4|22882
1639478700000|2021-12-14 10:45:00|871.6|871.2|871|870.6|872.6|872.4|871|870.6|18052
1639479000000|2021-12-14 10:50:00|871.2|870.8|870.2|870|871.4|871|869.8|869.6|31732
1639479300000|2021-12-14 10:55:00|870|869.8|871.8|871.4|871.8|871.6|870|869.6|40693
1639479600000|2021-12-14 11:00:00|871.6|871.2|873|872.6|873|872.8|871.4|871|25670
1639479900000|2021-12-14 11:05:00|873.2|872.8|874|873.6|874.4|874|873|872.6|30710
1639480200000|2021-12-14 11:10:00|874.2|873.8|873.4|873|874.4|874.2|873.4|873|16828
1639480500000|2021-12-14 11:15:00|873.6|873.2|872.6|872.2|873.6|873.4|872|871.6|9382
1639480800000|2021-12-14 11:20:00|872.4|872.4|871.8|871.4|872.6|872.4|871.4|871.2|31048
1639481100000|2021-12-14 11:25:00|871.6|871.6|872|871.6|872.2|871.8|871.2|870.8|11647
1639481400000|2021-12-14 11:30:00|871.8|871.8|871.8|871.4|872.6|872.4|871.4|871.2|21911
1639481700000|2021-12-14 11:35:00|872|871.6|871.8|871.4|872.4|872.2|871.2|870.8|35557
1639482000000|2021-12-14 11:40:00|871.6|871.2|870.4|870|871.8|871.4|870.2|870|10794
1639482300000|2021-12-14 11:45:00|870.2|870.2|871.6|871.2|872.6|872.4|870.2|870.2|27378
1639482600000|2021-12-14 11:50:00|871.4|871|870.6|870.2|871.4|871|870.2|870|22671
1639482900000|2021-12-14 11:55:00|870.8|870.4|871|870.8|871|870.8|870.2|870|10974
1639483200000|2021-12-14 12:00:00|871.2|871|872|871.6|872|871.8|870.8|870.6|17121
1639483500000|2021-12-14 12:05:00|872.2|871.8|872|871.6|872.6|872.2|871.4|871.2|30764
1639483800000|2021-12-14 12:10:00|872.2|871.8|872.4|872|872.6|872.2|871.6|871.2|10253
1639484100000|2021-12-14 12:15:00|872.6|872.2|873|872.6|873.2|872.8|872.2|872|13535
1639484400000|2021-12-14 12:20:00|873.2|872.8|873.2|872.8|873.4|873|872.8|872.4|21708
1639484700000|2021-12-14 12:25:00|873.4|873|873.4|873|873.6|873.4|873.2|872.8|6738
1639485000000|2021-12-14 12:30:00|873.6|873.2|873.6|873.2|873.6|873.4|873.2|873|7606
1639485300000|2021-12-14 12:35:00|873.8|873.4|873|872.8|874.4|874|873|872.6|41345
1639485600000|2021-12-14 12:40:00|873.2|873|872.4|872.2|873.2|873|872.2|872|13675
1639485900000|2021-12-14 12:45:00|872.6|872|872.4|872|872.8|872.4|872.2|872|16887
1639486200000|2021-12-14 12:50:00|872.6|872.2|873.2|873|873.4|873.2|872.4|872|35888
1639486500000|2021-12-14 12:55:00|873|872.8|872.8|872.4|873.4|873.2|872.6|872.4|14802
1639486800000|2021-12-14 13:00:00|872.6|872.2|872.2|871.8|873.2|872.8|872.2|871.8|18955
1639487100000|2021-12-14 13:05:00|872.4|872|872|871.6|872.6|872.2|871.6|871.2|10201
1639487400000|2021-12-14 13:10:00|872.2|871.8|871.4|871.2|872.4|872.2|871.4|871|26885
1639487700000|2021-12-14 13:15:00|871.6|871.4|871.6|871.2|872.4|872|871.4|871|50784
1639488000000|2021-12-14 13:20:00|871.4|871|872.6|872.2|873.4|873.2|870.8|870.4|72783
1639488300000|2021-12-14 13:25:00|872.8|872.4|872.6|872.2|873|872.6|872|871.6|6673
1639488600000|2021-12-14 13:30:00|872.8|872.4|870.6|870.2|872.8|872.4|870.4|870|49852
1639488900000|2021-12-14 13:35:00|870.4|870|870.6|870.2|871.4|871.2|870.4|870|10564
1639489200000|2021-12-14 13:40:00|870.4|870|870.4|870|871|870.8|870.2|870|11119
1639489500000|2021-12-14 13:45:00|870.2|869.8|869|868.6|870.4|870|868.8|868.6|134056
1639489800000|2021-12-14 13:50:00|868.8|868.8|869.2|869|869.6|869.4|868.8|868.6|39830
1639490100000|2021-12-14 13:55:00|869.4|868.8|869.8|869.4|870.6|870.2|869.4|868.8|15144
1639490400000|2021-12-14 14:00:00|869.6|869.6|870.6|870.2|871|870.6|869.6|869.4|10880
1639490700000|2021-12-14 14:05:00|870.4|870.4|870.4|870|870.6|870.4|869.8|869.4|10680
1639491000000|2021-12-14 14:10:00|870.6|870.2|870.4|870|870.6|870.2|869.8|869.4|22833
1639491300000|2021-12-14 14:15:00|870.2|870.2|869.8|869.4|870.6|870.2|869.8|869.4|31707
1639491600000|2021-12-14 14:20:00|869.6|869.6|868.2|868|870.4|870.2|868.2|868|54116
1639491900000|2021-12-14 14:25:00|868.4|868.2|868.2|867.8|869.2|869|867.8|867.4|55930
1639492200000|2021-12-14 14:30:00|868|867.6|871.4|871|871.6|871.4|867.2|867|146405
1639492500000|2021-12-14 14:35:00|871.2|870.8|874.2|873.8|874.8|874.6|870.8|870.4|106464
1639492800000|2021-12-14 14:40:00|874.4|874|874|873.8|876.6|876|873.6|873.4|166571
1639493100000|2021-12-14 14:45:00|874.2|874|873.4|873|875.2|875|873.2|873|117247
1639493400000|2021-12-14 14:50:00|873.6|873.2|875.6|875.2|875.8|875.6|873|872.8|160438
1639493700000|2021-12-14 14:55:00|875.8|875.4|875|874.6|877.4|877.2|875|874.6|135160
1639494000000|2021-12-14 15:00:00|875.2|874.8|876.6|876.2|878.4|878.2|874.8|874.6|192987
1639494300000|2021-12-14 15:05:00|876.4|876|878.4|878.2|880|879.8|876.4|876|65918
1639494600000|2021-12-14 15:10:00|878.2|878|877.2|876.8|878.8|878.6|876.8|876.4|31613
1639494900000|2021-12-14 15:15:00|877|876.6|876.4|876|877.6|877.2|875.8|875.4|54260
1639495200000|2021-12-14 15:20:00|876.2|875.8|878.8|878.4|879.2|879|875.6|875.2|84039
1639495500000|2021-12-14 15:25:00|879|878.6|879.4|878.8|880.4|880|878.8|878.4|80656
1639495800000|2021-12-14 15:30:00|879.2|879|880.4|880|881|880.6|878.8|878.4|157632
1639496100000|2021-12-14 15:35:00|880.2|879.8|879.4|879|881.2|880.8|879|878.8|157014
1639496400000|2021-12-14 15:40:00|879.6|879.2|880|879.6|880.2|880|879|878.6|74713
1639496700000|2021-12-14 15:45:00|880.2|879.8|878.6|878.2|880.2|880|878.4|878|78662
1639497000000|2021-12-14 15:50:00|878.8|878.4|876|875.6|879|878.8|875.8|875.4|179329
1639497300000|2021-12-14 15:55:00|876.2|875.8|875.8|875.6|876.8|876.4|875.2|875|78285
1639497600000|2021-12-14 16:00:00|876|875.4|875.6|875.4|876|875.8|874.6|874.4|95463
1639497900000|2021-12-14 16:05:00|875.8|875.6|875.2|875|876|875.8|875.2|874.8|227360
1639498200000|2021-12-14 16:10:00|875.4|875.2|874.2|874|875.4|875.2|873.6|873.4|246203
1639498500000|2021-12-14 16:15:00|874.4|874.2|874.8|874.4|875.6|875.4|874.4|874|99542
1639555200000|2021-12-15 08:00:00|878.6|872.4|878|877.2|879|878|875.4|872.4|246516
1639555500000|2021-12-15 08:05:00|877.8|877|876.6|875.8|877.8|877|874|873.4|99584
1639555800000|2021-12-15 08:10:00|876.8|876|879.6|879.2|880|879.4|875.8|875.4|159849
1639556100000|2021-12-15 08:15:00|879.8|879.4|881.2|880.6|881.8|881.4|879.6|879.2|132701
1639556400000|2021-12-15 08:20:00|881|881|881.8|881.2|881.8|881.6|879.4|879.2|92780
1639556700000|2021-12-15 08:25:00|882|881.4|880|879.6|882.2|882|879.8|879.6|83587
1639557000000|2021-12-15 08:30:00|879.8|879.4|880.8|880.6|881.2|880.6|879.6|879|48191
1639557300000|2021-12-15 08:35:00|881|880.8|878.6|878.2|881.2|881|878.6|878.2|77497
1639557600000|2021-12-15 08:40:00|878.4|878|878.8|878.4|878.8|878.4|877.4|876.8|82113
1639557900000|2021-12-15 08:45:00|878.6|878.2|877.6|877.2|878.8|878.4|877.4|877|53026
1639558200000|2021-12-15 08:50:00|877.8|877.4|881|880.6|881|880.6|877.2|876.8|224114
1639558500000|2021-12-15 08:55:00|881.2|880.8|878.6|878.2|881.4|881.2|878|877.8|115690
1639558800000|2021-12-15 09:00:00|878.8|878.4|878.8|878.4|879.8|879.6|878.6|878.2|33579
1639559100000|2021-12-15 09:05:00|878.6|878.2|878.4|878|879.2|878.8|877.2|877|46869
1639559400000|2021-12-15 09:10:00|878.6|878.2|879.6|879.4|879.8|879.4|878.6|878.2|57462
1639559700000|2021-12-15 09:15:00|879.8|879.2|879|878.8|879.8|879.6|878.6|878.4|46004
1639560000000|2021-12-15 09:20:00|879.2|879|877|876.6|879.2|879|876.6|876.2|32468
1639560300000|2021-12-15 09:25:00|876.8|876.4|876.8|876.6|877|876.6|875.4|875.2|18348
1639560600000|2021-12-15 09:30:00|876.6|876.4|876.4|876.2|878|877.8|876.2|875.8|38880
1639560900000|2021-12-15 09:35:00|876.2|876|876.4|876|876.8|876.4|876|875.6|21247
1639561200000|2021-12-15 09:40:00|876.2|875.8|875.8|875.4|876.4|876|875.6|875.2|12641
1639561500000|2021-12-15 09:45:00|876|875.6|878.6|878.4|879.2|878.8|876|875.4|87990
1639561800000|2021-12-15 09:50:00|878.4|878.2|876.6|876.2|878.6|878.2|876.4|876|8700
1639562100000|2021-12-15 09:55:00|876.4|876.4|876.8|876.4|877.4|877.2|876.4|876.2|30328
1639562400000|2021-12-15 10:00:00|877|876.6|878.6|878.4|879.2|878.8|877|876.4|30878
1639562700000|2021-12-15 10:05:00|878.4|878.2|879.4|879|880|879.8|878|877.8|118432
1639563000000|2021-12-15 10:10:00|879.2|878.8|879.8|879.6|880.2|879.8|878.8|878.6|32454
1639563300000|2021-12-15 10:15:00|880|879.8|879.8|879.4|880.2|880|879.6|879.4|13395
1639563600000|2021-12-15 10:20:00|880|879.6|880.2|879.8|880.2|880|879.6|879.4|11994
1639563900000|2021-12-15 10:25:00|880|879.6|880|879.6|880.6|880.4|879.8|879.4|19580
1639564200000|2021-12-15 10:30:00|879.8|879.8|879.6|879.4|880.2|880|879.6|879.2|4409
1639564500000|2021-12-15 10:35:00|879.8|879.6|879.6|879.2|880|879.8|878.6|878.4|87417
1639564800000|2021-12-15 10:40:00|879.4|879.4|881|880.6|881.4|881|879.4|879.4|18508
1639565100000|2021-12-15 10:45:00|880.8|880.4|881.6|881.2|881.8|881.6|880|879.8|26149
1639565400000|2021-12-15 10:50:00|881.8|881.4|882.6|882.2|882.6|882.4|881|880.8|60541
1639565700000|2021-12-15 10:55:00|882.4|882.4|883.4|883.2|883.4|883.2|882.4|882|68844
1639566000000|2021-12-15 11:00:00|883.2|883|883.6|883.4|883.6|883.4|883|882.8|77855
1639566300000|2021-12-15 11:05:00|883.8|883.6|882.6|882.2|883.8|883.6|881.4|881|155339
1639566600000|2021-12-15 11:10:00|882.8|882.4|882|881.8|883.2|883|881.8|881.6|14633
1639566900000|2021-12-15 11:15:00|882.2|882|881.2|880.8|882.2|882|881|880.8|94361
1639567200000|2021-12-15 11:20:00|881|880.6|881.2|880.8|881.2|880.8|880.2|879.8|91286
1639567500000|2021-12-15 11:25:00|881.4|881|883.2|882.8|883.2|882.8|881|880.8|38948
1639567800000|2021-12-15 11:30:00|883.4|883|883.4|883.2|883.6|883.4|882.4|882.2|41705
1639568100000|2021-12-15 11:35:00|883.6|883.4|883.2|883|883.6|883.4|883.2|882.8|31805
1639568400000|2021-12-15 11:40:00|883.4|882.8|883.6|883.4|883.8|883.4|883.2|882.8|24988
1639568700000|2021-12-15 11:45:00|883.8|883.6|883.2|883|884|883.8|882.8|882.6|31671
1639569000000|2021-12-15 11:50:00|883|882.8|882.4|882.2|883.2|883|882.4|882.2|17393
1639569300000|2021-12-15 11:55:00|882.6|882.4|882.2|882|882.8|882.6|882.2|881.8|18441
1639569600000|2021-12-15 12:00:00|882.4|882.2|881.6|881.4|882.4|882.2|881.6|881.4|10468
1639569900000|2021-12-15 12:05:00|881.8|881.6|882.6|882.2|882.6|882.2|881.8|881.4|11905
1639570200000|2021-12-15 12:10:00|882.4|882|884.6|884.2|884.8|884.6|882.2|882|372035
1639570500000|2021-12-15 12:15:00|884.4|884|885.6|885.2|885.6|885.4|884|883.8|36135
1639570800000|2021-12-15 12:20:00|885.4|885|884.6|884.2|885.6|885|884.6|884.2|40288
1639571100000|2021-12-15 12:25:00|884.8|884.4|885.2|884.8|885.2|885|884|883.6|36939
1639571400000|2021-12-15 12:30:00|885|884.6|886.4|886|886.6|886.4|884.8|884.4|117732
1639571700000|2021-12-15 12:35:00|886.2|885.8|885.4|885|886.2|885.8|885.2|885|18032
1639572000000|2021-12-15 12:40:00|885.2|884.8|884.6|884.4|885.2|885|884.6|884.4|27594
1639572300000|2021-12-15 12:45:00|884.8|884.6|884.6|884.2|884.8|884.6|884.4|884.2|27466
1639572600000|2021-12-15 12:50:00|884.4|884.4|884.6|884.2|884.8|884.6|884|883.8|36938
1639572900000|2021-12-15 12:55:00|884.4|884|884.4|884.2|884.4|884.2|884|883.8|11295
1639573200000|2021-12-15 13:00:00|884.6|884|884|883.8|884.8|884.4|883.8|883.4|6165
1639573500000|2021-12-15 13:05:00|884.2|884|883.6|883.2|884.2|884|883.4|883|24575
1639573800000|2021-12-15 13:10:00|883.8|883.4|884.2|883.8|884.4|884.2|883.6|883.4|9109
1639574100000|2021-12-15 13:15:00|884.4|884|884.2|883.8|884.8|884.6|883.8|883.4|35509
1639574400000|2021-12-15 13:20:00|884|884|884.4|884.2|885|884.8|884|883.8|58256
1639574700000|2021-12-15 13:25:00|884.6|884.4|884.8|884.2|885.4|885.2|884.4|884.2|53272
1639575000000|2021-12-15 13:30:00|884.6|884|883.8|883.4|885|884.8|883.2|883|35419
1639575300000|2021-12-15 13:35:00|883.6|883.2|883.2|883|883.6|883.4|882.8|882.4|17638
1639575600000|2021-12-15 13:40:00|883|882.8|883|882.8|883.8|883.4|883|882.8|8991
1639575900000|2021-12-15 13:45:00|883.2|883|883|882.6|883.4|883.2|882.2|882|13731
1639576200000|2021-12-15 13:50:00|882.8|882.4|882.4|882|882.8|882.4|882.2|881.8|5674
1639576500000|2021-12-15 13:55:00|882.6|882.2|882.4|882.2|882.8|882.6|882.4|882|6510
1639576800000|2021-12-15 14:00:00|882.2|882|883.2|882.8|883.4|883|881.4|881|57009
1639577100000|2021-12-15 14:05:00|883|883|883.2|882.8|883.2|883|882.8|882.6|8143
1639577400000|2021-12-15 14:10:00|883|882.6|882.8|882.4|883.2|883|882.6|882.4|28395
1639577700000|2021-12-15 14:15:00|883|882.6|883.2|882.8|883.2|883|882.8|882.6|8809
1639578000000|2021-12-15 14:20:00|883.4|883|882.8|882.4|883.6|883.4|882.6|882.4|30009
1639578300000|2021-12-15 14:25:00|883|882.6|883|882.6|883|882.8|883|882.6|19526
1639578600000|2021-12-15 14:30:00|882.8|882.4|875.8|875.4|883|882.4|875.6|875.4|289677
1639578900000|2021-12-15 14:35:00|876|875.6|873|872.8|876.2|876|872.6|872.4|134835
1639579200000|2021-12-15 14:40:00|872.8|872.6|872|871.8|873.2|872.8|871.4|871|106383
1639579500000|2021-12-15 14:45:00|871.8|871.6|870.8|870.4|871.8|871.6|869.2|869|267463
1639579800000|2021-12-15 14:50:00|870.6|870.2|869.8|869.6|870.8|870.2|867.6|867.4|200789
1639580100000|2021-12-15 14:55:00|869.6|869.4|870.4|869.8|870.4|870|868.6|868.2|43487
1639580400000|2021-12-15 15:00:00|870.2|870|870.8|870.4|871.6|871.4|869.2|868.8|104217
1639580700000|2021-12-15 15:05:00|870.6|870.2|870|869.4|871.2|871|869.8|869.4|167385
1639581000000|2021-12-15 15:10:00|869.8|869.6|868.8|868.4|870.4|870.2|868.6|868.4|69645
1639581300000|2021-12-15 15:15:00|868.6|868.2|868.8|868.4|868.8|868.4|867.8|867.6|80649
1639581600000|2021-12-15 15:20:00|868.6|868.6|868.8|868.4|869.6|869.2|867.8|867.6|118541
1639581900000|2021-12-15 15:25:00|868.6|868.2|868|867.6|868.6|868.2|867.4|867.2|53362
1639582200000|2021-12-15 15:30:00|868.2|867.8|868.2|867.8|868.6|868.4|867.8|867.4|46761
1639582500000|2021-12-15 15:35:00|868|867.6|868.4|868|868.4|868.2|867|866.8|90553
1639582800000|2021-12-15 15:40:00|868.6|868.2|868|867.6|868.6|868.4|867.6|867.4|46373
1639583100000|2021-12-15 15:45:00|867.8|867.4|866.6|866.4|867.8|867.4|866.4|866.2|56202
1639583400000|2021-12-15 15:50:00|866.4|866.2|867|866.6|867|866.8|866|865.8|94495
1639583700000|2021-12-15 15:55:00|867.2|866.8|867.8|867.6|868.2|867.8|866.6|866.4|89448
1639584000000|2021-12-15 16:00:00|867.6|867.4|868.4|868|868.6|868.4|866.8|866.4|274550
1639584300000|2021-12-15 16:05:00|868.2|868.2|867.6|867.2|869|868.8|867.6|867.2|103293
1639584600000|2021-12-15 16:10:00|867.4|867.4|867.6|867.2|867.8|867.4|867|866.6|51677
1639584900000|2021-12-15 16:15:00|867.4|867.4|867.4|867|868|867.8|867|866.8|104326
1639641600000|2021-12-16 08:00:00|879.8|877.4|880.6|879.6|882|881.2|876.4|875|199602
1639641900000|2021-12-16 08:05:00|880.8|879.8|885|884.6|885.8|885.2|880|879.2|132506
1639642200000|2021-12-16 08:10:00|885.4|884.8|887.2|886.6|887.2|887|884.8|884.4|153601
1639642500000|2021-12-16 08:15:00|887|886.4|886.4|885.8|888.4|887.8|885.2|885|228266
1639642800000|2021-12-16 08:20:00|886.6|885.6|886|885.6|887|886.8|885.4|885.2|178873
1639643100000|2021-12-16 08:25:00|885.8|885.8|886.2|885.8|886.6|886.4|884.4|884.2|61297
1639643400000|2021-12-16 08:30:00|886|885.6|887.2|886.8|887.4|887.2|884.6|884|272666
1639643700000|2021-12-16 08:35:00|887.4|887|890.2|890|890.6|890|886.8|886.2|114342
1639644000000|2021-12-16 08:40:00|890|889.6|890.8|890.4|892.4|891.8|889.6|889.4|189995
1639644300000|2021-12-16 08:45:00|891|890.6|890.6|890|891.4|890.8|890|889.6|83999
1639644600000|2021-12-16 08:50:00|890.4|890.2|889.6|889|890.8|890.4|889|888.6|91104
1639644900000|2021-12-16 08:55:00|889.4|888.8|888.6|888.2|889.4|888.8|887.8|887.6|62647
1639645200000|2021-12-16 09:00:00|888.4|888|889|888.6|889.4|889.2|887.8|887.4|35009
1639645500000|2021-12-16 09:05:00|888.8|888.4|887.8|887.2|889.8|889.4|887.8|887.2|33738
1639645800000|2021-12-16 09:10:00|887.6|887|888.8|888.4|889.6|889.2|887.4|887|47667
1639646100000|2021-12-16 09:15:00|888.6|888.2|887.6|887.2|888.8|888.2|886.6|886.4|52463
1639646400000|2021-12-16 09:20:00|887.4|887|888|887.6|889.2|888.8|887.2|887|77161
1639646700000|2021-12-16 09:25:00|887.8|887.8|888.8|888.4|889.6|889.2|887.8|887.6|53827
1639647000000|2021-12-16 09:30:00|888.6|888.2|889|888.6|889.6|889.2|888.4|888.2|34357
1639647300000|2021-12-16 09:35:00|888.8|888.4|887|886.6|888.8|888.4|887|886.6|16527
1639647600000|2021-12-16 09:40:00|886.8|886.4|887.2|887|887.8|887.6|886.2|886|76098
1639647900000|2021-12-16 09:45:00|887|886.8|886.6|886.2|887.2|886.8|885.6|885.4|27234
1639648200000|2021-12-16 09:50:00|886.8|886.4|887|886.6|887.6|887.2|886.4|886|26374
1639648500000|2021-12-16 09:55:00|887.2|886.8|887.8|887.6|888|887.6|886.6|886.2|12788
1639648800000|2021-12-16 10:00:00|888|887.4|886.6|886.2|888|887.8|886.4|886.2|21441
1639649100000|2021-12-16 10:05:00|886.4|886.4|885.4|885|886.6|886.4|885.4|885|67685
1639649400000|2021-12-16 10:10:00|885.2|885.2|886.8|886.4|887.2|886.8|885.2|885|22570
1639649700000|2021-12-16 10:15:00|886.6|886.2|888.4|888|888.4|888|886.6|886.2|39890
1639650000000|2021-12-16 10:20:00|888.6|888.2|890.4|890|890.6|890.2|888.6|888|58897
1639650300000|2021-12-16 10:25:00|890.6|890.2|890.6|890.2|890.6|890.4|889.8|889.4|17601
1639650600000|2021-12-16 10:30:00|890.4|890|891.8|891.4|891.8|891.4|890|889.8|70398
1639650900000|2021-12-16 10:35:00|892|891.6|891.4|891.2|892.6|892.4|891.2|890.8|52860
1639651200000|2021-12-16 10:40:00|891.6|891.4|891.8|891.4|892|891.8|890.8|890.6|22940
1639651500000|2021-12-16 10:45:00|892|891.2|889.4|889.2|892|891.2|889.4|889|53629
1639651800000|2021-12-16 10:50:00|889.6|889|889|888.6|889.8|889.4|888.6|888.2|17498
1639652100000|2021-12-16 10:55:00|889.2|888.8|888.4|888|889.4|889|888.4|888|35104
1639652400000|2021-12-16 11:00:00|888.2|888.2|887.6|887.2|888.4|888.2|887|886.8|48498
1639652700000|2021-12-16 11:05:00|887.4|887.4|887.4|887|887.8|887.6|887|886.8|12643
1639653000000|2021-12-16 11:10:00|887.6|887.2|886.8|886.4|888|887.8|886.8|886.4|21285
1639653300000|2021-12-16 11:15:00|887|886.6|887.2|886.8|888|887.6|886.6|886.4|13652
1639653600000|2021-12-16 11:20:00|887.4|887|886.2|885.8|887.4|887.2|885.8|885.6|96212
1639653900000|2021-12-16 11:25:00|886.4|886|886|885.6|886.8|886.6|885.6|885.4|119080
1639654200000|2021-12-16 11:30:00|886.2|885.8|888.2|887.8|888.8|888.4|886.2|885.8|32312
1639654500000|2021-12-16 11:35:00|888|887.6|887|886.8|888|887.8|886|885.8|113927
1639654800000|2021-12-16 11:40:00|886.8|886.6|886.6|886.4|887|886.8|886.2|886|52984
1639655100000|2021-12-16 11:45:00|886.8|886.6|886.6|886.2|887.4|887|886.2|886|44254
1639655400000|2021-12-16 11:50:00|886.4|886.4|886.4|886.2|888|887.6|886.2|886|108494
1639655700000|2021-12-16 11:55:00|886.6|886.4|887.4|887|887.4|887|886|885.8|40610
1639656000000|2021-12-16 12:00:00|887.2|886.8|891|890.6|891.8|891.4|886.8|886.6|189870
1639656300000|2021-12-16 12:05:00|890.8|890.8|892|891.6|893|892.6|890.2|890|74778
1639656600000|2021-12-16 12:10:00|891.8|891.4|892.6|892.2|893.2|893|891.6|891.2|43608
1639656900000|2021-12-16 12:15:00|892.8|892.4|893.6|893.4|893.8|893.6|892.6|892.2|102747
1639657200000|2021-12-16 12:20:00|893.8|893.6|893|892.6|894|893.8|892.6|892.2|24269
1639657500000|2021-12-16 12:25:00|892.8|892.4|893.6|893.2|893.6|893.2|892.6|892.2|46835
1639657800000|2021-12-16 12:30:00|893.4|893.4|893.4|893|894|893.6|892.8|892.6|46872
1639658100000|2021-12-16 12:35:00|893.2|892.8|892.6|892.2|893.6|893.4|892.2|892|43111
1639658400000|2021-12-16 12:40:00|892.4|892|892.4|892|892.6|892.4|892.2|892|70677
1639658700000|2021-12-16 12:45:00|892.2|891.8|894|893.8|894|893.8|892.2|891.8|103665
1639659000000|2021-12-16 12:50:00|894.2|894|894.6|894.2|894.6|894.2|893.4|893|16651
1639659300000|2021-12-16 12:55:00|894.4|894.4|894.2|893.8|895|894.8|893.4|893|28951
1639659600000|2021-12-16 13:00:00|894.4|894|894.2|893.8|894.6|894.2|893.8|893.4|16428
1639659900000|2021-12-16 13:05:00|894.4|894|894|893.6|894.6|894.4|893.6|893.4|36918
1639660200000|2021-12-16 13:10:00|894.2|893.8|893.4|893|894.2|894|893.4|893|35929
1639660500000|2021-12-16 13:15:00|893.6|893.2|893.2|893|893.6|893.4|892.6|892.2|22729
1639660800000|2021-12-16 13:20:00|893.4|893.2|894|893.6|894|893.6|892.8|892.4|41931
1639661100000|2021-12-16 13:25:00|893.8|893.4|894|893.6|894|893.6|893.6|893.2|23945
1639661400000|2021-12-16 13:30:00|894.2|893.8|894|893.8|894.8|894.4|893.8|893.4|87820
1639661700000|2021-12-16 13:35:00|894.2|894|893.2|893|894.6|894.4|892.2|892|89686
1639662000000|2021-12-16 13:40:00|893|892.8|892.2|891.8|893.2|892.8|892|891.8|37820
1639662300000|2021-12-16 13:45:00|892|891.6|891.6|891.2|892.4|892.2|890.6|890.2|60347
1639662600000|2021-12-16 13:50:00|891.4|891|892|891.8|892.6|892.2|891.2|890.8|32731
1639662900000|2021-12-16 13:55:00|891.8|891.6|893.2|893|893.2|893|891.8|891.6|44482
1639663200000|2021-12-16 14:00:00|893|892.8|891.8|891.4|893.2|892.8|891.2|890.8|103316
1639663500000|2021-12-16 14:05:00|891.6|891.2|890.4|890|891.8|891.2|890.2|890|41033
1639663800000|2021-12-16 14:10:00|890.2|889.8|889.2|888.6|890.4|889.8|888.8|888.4|32549
1639664100000|2021-12-16 14:15:00|889|888.4|889.2|889|889.6|889|887.8|887.6|58009
1639664400000|2021-12-16 14:20:00|889|888.8|888.8|888.6|889.6|889.4|888.4|888.2|28616
1639664700000|2021-12-16 14:25:00|889|888.4|888.8|888.4|889.2|889|888.2|888|40841
1639665000000|2021-12-16 14:30:00|888.6|888.6|888|887.6|890.6|890.4|887.6|887.4|169548
1639665300000|2021-12-16 14:35:00|888.2|887.8|888.6|888.4|889|888.8|887.2|887|133326
1639665600000|2021-12-16 14:40:00|888.4|888.2|886.8|886.2|888.6|888.4|886.4|886.2|91439
1639665900000|2021-12-16 14:45:00|887|886.4|889.2|888.8|889.4|889|887|886.4|62515
1639666200000|2021-12-16 14:50:00|889.4|889|888.4|888|889.4|889|887.2|886.8|101850
1639666500000|2021-12-16 14:55:00|888.2|888.2|885.4|885|888.4|888.2|884.8|884.6|86495
1639666800000|2021-12-16 15:00:00|885.6|885.2|885.4|885|886.6|886.2|884.6|884.2|64429
1639667100000|2021-12-16 15:05:00|885.2|885.2|884.4|884.2|885.6|885.4|884.2|884|59703
1639667400000|2021-12-16 15:10:00|884.6|884.4|886.6|886.2|886.8|886.4|884.6|884.2|111660
1639667700000|2021-12-16 15:15:00|886.4|886.4|886.8|886.4|887|886.8|885|884.6|109772
1639668000000|2021-12-16 15:20:00|887|886.6|888.2|887.8|888.4|888|886.6|886.4|69154
1639668300000|2021-12-16 15:25:00|888|887.6|888.6|888.2|889.2|888.8|887.8|887.6|63396
1639668600000|2021-12-16 15:30:00|888.8|888.4|888.8|888.6|889.4|889|887.6|887.4|136717
1639668900000|2021-12-16 15:35:00|888.6|888.4|889.4|889|889.6|889.2|888.4|888.2|101163
1639669200000|2021-12-16 15:40:00|889.2|888.8|888.8|888.4|889.6|889.4|888.8|888.4|75214
1639669500000|2021-12-16 15:45:00|888.6|888.6|890.6|890.2|890.8|890.4|888.4|888.2|93532
1639669800000|2021-12-16 15:50:00|890.4|890.4|890.2|889.8|890.8|890.6|890|889.6|63865
1639670100000|2021-12-16 15:55:00|890.4|890|889.8|889.6|890.4|890.2|889.4|889|69002
1639670400000|2021-12-16 16:00:00|890|889.8|888.4|888.2|890|889.8|888|887.6|100074
1639670700000|2021-12-16 16:05:00|888.2|888|887.8|887.6|888.4|888.2|886.8|886.4|89285
1639671000000|2021-12-16 16:10:00|888|887.8|888|887.6|888.6|888.2|887.4|887|68421
1639671300000|2021-12-16 16:15:00|887.8|887.4|888.8|888.4|889.4|889.2|887.6|887.4|193768
1639728000000|2021-12-17 08:00:00|883.6|873.4|880.4|879.4|887.8|885.8|879.4|873.4|2292494
1639728300000|2021-12-17 08:05:00|880.6|879.2|878.2|877.4|882|881|878.2|877.4|46851
1639728600000|2021-12-17 08:10:00|878|877.2|877.6|877.2|879.2|878.4|875.6|875.4|121485
1639728900000|2021-12-17 08:15:00|877.8|877.4|877.6|877.4|879|878.4|877|876.4|82087
1639729200000|2021-12-17 08:20:00|877.4|877.2|880|879.6|880.8|880.4|877.2|877|46248
1639729500000|2021-12-17 08:25:00|879.8|879.8|879.6|879.4|880.6|880.4|879.2|879|65384
1639729800000|2021-12-17 08:30:00|879.4|879.2|881.6|881|883.2|883|879.2|879|102200
1639730100000|2021-12-17 08:35:00|881.8|881.2|880|879.8|882.2|881.6|879.8|879.4|95481
1639730400000|2021-12-17 08:40:00|880.2|880|880.2|880|881.4|881.2|880|879.8|40265
1639730700000|2021-12-17 08:45:00|880|879.8|881|880.6|881.6|881.2|879|878.4|101137
1639731000000|2021-12-17 08:50:00|881.2|880.8|883.4|883|883.4|883|881.2|880.8|50073
1639731300000|2021-12-17 08:55:00|883.6|883.2|882.8|882.6|884|883.8|882.8|882.4|46865
1639731600000|2021-12-17 09:00:00|882.6|882.4|882.6|882.2|883.6|883.2|882.4|882.2|39222
1639731900000|2021-12-17 09:05:00|882.4|882|880.8|880.4|882.6|882|879.4|879|57252
1639732200000|2021-12-17 09:10:00|880.6|880.2|878.6|878.4|880.8|880.6|878|877.8|111151
1639732500000|2021-12-17 09:15:00|878.8|878.6|880.2|879.8|881.4|881|878.8|878.6|64769
1639732800000|2021-12-17 09:20:00|880.4|879.6|880.6|880.4|881.6|881.2|879.6|879.2|43515
1639733100000|2021-12-17 09:25:00|880.8|880.6|880|879.8|881.4|881.2|879.4|879|56834
1639733400000|2021-12-17 09:30:00|880.2|879.6|880.6|880.2|881|880.6|880.2|879.6|18717
1639733700000|2021-12-17 09:35:00|880.4|880|882.6|882.2|882.6|882.4|880.2|879.8|56420
1639734000000|2021-12-17 09:40:00|882.4|882.4|882.2|882|882.8|882.4|881.6|881.2|70687
1639734300000|2021-12-17 09:45:00|882|881.8|882.8|882.6|883|882.6|881.6|881.2|50341
1639734600000|2021-12-17 09:50:00|882.6|882.4|885|884.6|885|884.6|882.2|881.8|138487
1639734900000|2021-12-17 09:55:00|884.8|884.8|885.6|885.2|886|885.8|884.8|884.4|51231
1639735200000|2021-12-17 10:00:00|885.8|885.4|885|884.6|886.4|886|885|884.6|25450
1639735500000|2021-12-17 10:05:00|885.2|884.8|884.4|884|885.8|885.4|884.4|884|50303
1639735800000|2021-12-17 10:10:00|884.2|883.8|883.8|883.6|884.6|884.4|883.8|883.4|61172
1639736100000|2021-12-17 10:15:00|883.6|883.4|882.4|882|884.2|883.8|882|881.6|129515
1639736400000|2021-12-17 10:20:00|882.6|882.2|883|882.6|883.4|883.2|882.4|882|74958
1639736700000|2021-12-17 10:25:00|882.8|882.4|882.4|882|883|882.8|882.2|881.8|38059
1639737000000|2021-12-17 10:30:00|882.2|881.8|882.8|882.4|883.2|882.8|882|881.8|56819
1639737300000|2021-12-17 10:35:00|883|882.6|882|881.6|883|882.8|881.8|881.6|12041
1639737600000|2021-12-17 10:40:00|881.8|881.8|881.8|881.6|882.8|882.6|881.6|881.4|27181
1639737900000|2021-12-17 10:45:00|882|881.8|882.4|882|883.2|883|881.8|881.8|91433
1639738200000|2021-12-17 10:50:00|882.2|882.2|881.8|881.4|882.4|882.2|879.8|879.6|239496
1639738500000|2021-12-17 10:55:00|881.6|881.2|882.2|881.8|882.6|882.2|881.2|881|231842
1639738800000|2021-12-17 11:00:00|882|881.6|880.8|880.4|882.8|882.6|880.8|880.4|46326
1639739100000|2021-12-17 11:05:00|880.6|880.6|880.6|880.4|882|881.6|880.2|880|31957
1639739400000|2021-12-17 11:10:00|880.8|880.2|880.6|880.2|881.6|881.4|880|879.6|48893
1639739700000|2021-12-17 11:15:00|880.8|880.4|880.6|880.4|880.8|880.6|880.2|880|19151
1639740000000|2021-12-17 11:20:00|880.8|880.6|881.2|881|881.2|881|880.4|880.2|24133
1639740300000|2021-12-17 11:25:00|881.4|881.2|881.4|881.2|882|881.6|880.6|880.4|8617
1639740600000|2021-12-17 11:30:00|881.6|881.4|881.6|881.2|882|881.8|881.6|881.2|12279
1639740900000|2021-12-17 11:35:00|881.4|881.4|881|880.6|881.4|881.4|880.8|880.6|8412
1639741200000|2021-12-17 11:40:00|880.8|880.8|880.6|880.4|881.2|881|880.4|880.2|27840
1639741500000|2021-12-17 11:45:00|880.8|880.2|880.4|880.2|880.8|880.2|880|879.6|19945
1639741800000|2021-12-17 11:50:00|880.2|880|880|879.6|880.8|880.6|880|879.6|13682
1639742100000|2021-12-17 11:55:00|879.8|879.4|880.6|880.2|880.8|880.6|879.6|879.4|26041
1639742400000|2021-12-17 12:00:00|880.8|880.4|880.6|880.2|881|880.8|879.8|879.6|26584
1639742700000|2021-12-17 12:05:00|880.4|880|880.2|879.8|880.8|880.6|880|879.8|8811
1639743000000|2021-12-17 12:10:00|880|880|879.6|879.2|880.2|880|879|878.6|63737
1639743300000|2021-12-17 12:15:00|879.4|879|878.8|878.4|879.6|879.2|878.4|878|74728
1639743600000|2021-12-17 12:20:00|878.6|878.6|877.8|877.4|879|878.8|877.8|877.4|58612
1639743900000|2021-12-17 12:25:00|878|877.6|877.2|876.8|878.4|878.2|876.6|876.2|98800
1639744200000|2021-12-17 12:30:00|877.4|877|876.8|876.4|877.6|877.4|876.4|876.2|62346
1639744500000|2021-12-17 12:35:00|877|876.6|875.6|875.2|877.2|876.8|875.6|875.2|81162
1639744800000|2021-12-17 12:40:00|875.4|875|875.6|875.2|876.4|876|874.8|874.6|165759
1639745100000|2021-12-17 12:45:00|875.4|875|875.4|875|876.2|875.8|875|874.8|40294
1639745400000|2021-12-17 12:50:00|875.2|874.8|874.8|874.4|875.4|875|874.2|873.8|100249
1639745700000|2021-12-17 12:55:00|874.6|874.6|874.2|873.8|875|874.6|874|873.8|24218
1639746000000|2021-12-17 13:00:00|874.4|874|875.2|874.8|875.4|875|873.8|873.4|58513
1639746300000|2021-12-17 13:05:00|875|875|874|873.6|876|875.6|873.2|873|122100
1639746600000|2021-12-17 13:10:00|873.8|873.4|874.8|874.4|875|874.6|873.8|873.2|30951
1639746900000|2021-12-17 13:15:00|874.6|874.2|874.6|874.4|875.2|874.8|874.4|874.2|16402
1639747200000|2021-12-17 13:20:00|874.8|874.6|875|874.6|875.2|874.8|874|873.8|79788
1639747500000|2021-12-17 13:25:00|875.2|874.8|874.2|873.8|875.6|875.2|874.2|873.8|41442
1639747800000|2021-12-17 13:30:00|874|874|874.8|874.6|875|874.6|873.6|873.2|70552
1639748100000|2021-12-17 13:35:00|875|874.4|873.6|873.2|875|874.6|873.4|873|64444
1639748400000|2021-12-17 13:40:00|873.8|873.4|874|873.6|874.6|874.4|873.4|873.2|74896
1639748700000|2021-12-17 13:45:00|873.8|873.8|873.8|873.4|875|874.6|873.4|873|70181
1639749000000|2021-12-17 13:50:00|874|873.6|874.2|873.8|874.6|874.4|873.8|873.4|61954
1639749300000|2021-12-17 13:55:00|874|874|874.8|874.6|874.8|874.6|873.8|873.6|33400
1639749600000|2021-12-17 14:00:00|875|874.8|874.6|874.2|875.2|875|874|873.8|137173
1639749900000|2021-12-17 14:05:00|874.8|874.4|873.4|873|875.4|875.2|873.2|873|82593
1639750200000|2021-12-17 14:10:00|873.2|873.2|873.6|873.2|873.8|873.4|872.6|872.4|98775
1639750500000|2021-12-17 14:15:00|873.8|873.4|874.4|874|874.4|874|873.4|873|34684
1639750800000|2021-12-17 14:20:00|874.2|873.8|874.8|874.4|875|874.8|873.6|873.2|56362
1639751100000|2021-12-17 14:25:00|874.6|874.6|875|874.6|875|874.8|874.4|874|52556
1639751400000|2021-12-17 14:30:00|875.2|874.8|874|873.6|877.6|877.2|873.2|872.8|186059
1639751700000|2021-12-17 14:35:00|873.8|873.4|871|870.6|874|873.4|870.4|870|171292
1639752000000|2021-12-17 14:40:00|871.2|870.8|868.8|868.4|871.2|871|868.6|868.4|297942
1639752300000|2021-12-17 14:45:00|869|868.6|869.6|869.2|870.4|870|868.2|868|215740
1639752600000|2021-12-17 14:50:00|869.4|869|867|866.6|869.6|869.4|866.8|866.6|289185
1639752900000|2021-12-17 14:55:00|866.8|867|868.6|868.2|869|868.8|865.8|865.6|160510
1639753200000|2021-12-17 15:00:00|868.4|868|869|868.8|870|869.8|867.6|867.2|233243
1639753500000|2021-12-17 15:05:00|869.2|868.6|867.2|867|869.2|869|867.2|867|63153
1639753800000|2021-12-17 15:10:00|867.4|866.8|866|865.6|867.8|867.4|865.4|865.2|210545
1639754100000|2021-12-17 15:15:00|865.8|865.8|865.6|865.2|866.4|866|864.4|864.2|202280
1639754400000|2021-12-17 15:20:00|865.4|865|865.2|865|866.2|866|864.6|864.2|186429
1639754700000|2021-12-17 15:25:00|865.4|865.2|867.2|866.8|867.2|867|864.4|864.2|111948
1639755000000|2021-12-17 15:30:00|867|866.6|868|867.6|868|867.8|866.2|865.8|104050
1639755300000|2021-12-17 15:35:00|868.2|867.8|869.8|869.4|870.6|870.4|868.2|867.6|123024
1639755600000|2021-12-17 15:40:00|869.6|869.2|869.2|868.8|869.8|869.4|868.4|868|95592
1639755900000|2021-12-17 15:45:00|869|869|870.6|870.2|870.6|870.4|869|868.6|81804
1639756200000|2021-12-17 15:50:00|870.4|870|872|871.6|872.2|872|869.4|869|150024
1639756500000|2021-12-17 15:55:00|871.8|871.4|869.8|869.6|871.8|871.6|869.8|869.6|138198
1639756800000|2021-12-17 16:00:00|869.6|869.4|869.8|869.6|871.2|871|869.4|869.2|77895
1639757100000|2021-12-17 16:05:00|870|869.4|870.8|870.4|870.8|870.6|869.6|869.4|67907
1639757400000|2021-12-17 16:10:00|871|870.6|871.8|871.6|873|872.8|871|870.6|178335
1639757700000|2021-12-17 16:15:00|872|871.8|872|871.8|872.8|872.4|871.6|871.4|185295
1639987200000|2021-12-20 08:00:00|859.8|857.6|848.6|846.8|860|859|847.4|845.4|882975
1639987500000|2021-12-20 08:05:00|848.8|847.6|849.2|848.2|852.2|852|847.4|846|317905
1639987800000|2021-12-20 08:10:00|849|848.4|843.4|843|849.2|848.4|843|842.8|236623
1639988100000|2021-12-20 08:15:00|843.2|842.8|845.6|845|846|845.8|842.6|842.2|418541
1639988400000|2021-12-20 08:20:00|845.4|844.8|844.8|844.2|845.4|844.8|841.2|840.8|377211
1639988700000|2021-12-20 08:25:00|844.6|844|847.4|847|847.4|847.2|844|843.8|214150
1639989000000|2021-12-20 08:30:00|847.6|847.2|845|844.6|848.6|848.2|844.6|844.2|205866
1639989300000|2021-12-20 08:35:00|845.2|844.8|838|837.4|845.8|845.4|837.6|837|564018
1639989600000|2021-12-20 08:40:00|837.8|837.2|838.8|838.2|839.8|839.4|836.4|836|293236
1639989900000|2021-12-20 08:45:00|838.6|838|837.4|836.8|839.6|839.2|836.8|836.4|151512
1639990200000|2021-12-20 08:50:00|837.2|837|838|837.6|838.2|837.6|834.8|834.6|328643
1639990500000|2021-12-20 08:55:00|837.8|837.4|837.8|837.4|838.6|838.2|836.2|835.8|139561
1639990800000|2021-12-20 09:00:00|837.6|837.2|837|836.6|838|837.6|836.4|836|162252
1639991100000|2021-12-20 09:05:00|836.8|836.4|836.4|836|837|836.6|835|834.8|181563
1639991400000|2021-12-20 09:10:00|836.6|836.2|834.8|834.6|837.6|837.2|834.8|834.6|140939
1639991700000|2021-12-20 09:15:00|835|834.8|835.6|835.2|835.8|835.6|833.4|833.2|175950
1639992000000|2021-12-20 09:20:00|835.8|835|833|832.6|835.8|835.2|832.6|832.4|149501
1639992300000|2021-12-20 09:25:00|833.2|832.8|834.8|834.4|835.4|835|832.6|832.4|116253
1639992600000|2021-12-20 09:30:00|835|834.6|838|837.6|838|837.8|834.6|834|129789
1639992900000|2021-12-20 09:35:00|838.4|837.8|838.6|838.2|839.6|839.4|838|837.6|178755
1639993200000|2021-12-20 09:40:00|838.8|838.4|838.8|838.2|839.4|839|837.8|837.4|102560
1639993500000|2021-12-20 09:45:00|838.6|838|839|838.6|839.8|839.4|838|837.6|89295
1639993800000|2021-12-20 09:50:00|838.8|838.8|838.4|838|840.2|839.8|838.4|838|73038
1639994100000|2021-12-20 09:55:00|838.2|838.2|841|840.8|841|840.8|838|837.8|272294
1639994400000|2021-12-20 10:00:00|841.2|841|844.4|844|844.8|844.4|841.2|840.8|88094
1639994700000|2021-12-20 10:05:00|844.2|843.6|844.4|844|845|844.6|843.8|843.4|90611
1639995000000|2021-12-20 10:10:00|844.2|844.2|845|844.6|845.4|845|844.2|844|93195
1639995300000|2021-12-20 10:15:00|845.2|844.8|845.2|844.8|845.6|845.4|844.2|844|116895
1639995600000|2021-12-20 10:20:00|845.4|845|846|845.6|846.2|846|844.6|844.2|73357
1639995900000|2021-12-20 10:25:00|845.8|845.4|844.8|844.4|846|845.8|844.2|843.8|104563
1639996200000|2021-12-20 10:30:00|845|844.6|844|843.6|845.2|845|843.8|843.4|67940
1639996500000|2021-12-20 10:35:00|843.8|843.4|845.8|845.4|845.8|845.6|843.8|843.4|257765
1639996800000|2021-12-20 10:40:00|845.6|845.2|848.2|847.8|848.6|848.4|845.6|845.2|81687
1639997100000|2021-12-20 10:45:00|848|847.6|847.6|847.4|848.6|848.2|846.8|846.4|58493
1639997400000|2021-12-20 10:50:00|847.8|847.2|848.4|848|848.6|848.2|846|845.8|199548
1639997700000|2021-12-20 10:55:00|848.6|847.8|848.8|848.4|849|848.6|848|847.8|37535
1639998000000|2021-12-20 11:00:00|849|848.6|847.4|847.2|849|848.6|847.4|847|52486
1639998300000|2021-12-20 11:05:00|847.6|847.4|848.4|848|848.4|848|847.2|847|57562
1639998600000|2021-12-20 11:10:00|848.2|847.8|849|848.6|849.2|849|847.8|847.4|49574
1639998900000|2021-12-20 11:15:00|848.8|848.4|847|846.6|848.8|848.4|846.8|846.6|49335
1639999200000|2021-12-20 11:20:00|846.8|846.4|846.6|846.2|847.2|847|845.6|845.2|82872
1639999500000|2021-12-20 11:25:00|846.4|846|846.8|846.4|847|846.6|846|845.8|56172
1639999800000|2021-12-20 11:30:00|846.6|846.2|847.2|847|847.6|847.2|846.4|846|27295
1640000100000|2021-12-20 11:35:00|847.4|847.2|849.2|848.8|849.2|848.8|847|846.6|75463
1640000400000|2021-12-20 11:40:00|849|848.6|847.8|847.4|849.4|849.2|847.6|847.2|197525
1640000700000|2021-12-20 11:45:00|848|847.6|847.6|847.4|848.4|848.2|847.2|846.8|55607
1640001000000|2021-12-20 11:50:00|847.4|847.2|848.2|847.8|848.4|848|846.8|846.6|38591
1640001300000|2021-12-20 11:55:00|848|847.6|848.8|848.4|849|848.8|847.2|847|29908
1640001600000|2021-12-20 12:00:00|848.6|848.2|848.6|848.2|849.2|849|848.2|848|26639
1640001900000|2021-12-20 12:05:00|848.8|848.4|849.2|848.8|849.4|849.2|848.2|847.8|44015
1640002200000|2021-12-20 12:10:00|849|849|849.4|849|849.6|849.2|849|848.8|55421
1640002500000|2021-12-20 12:15:00|849.2|849.2|848.2|847.8|849.4|849.2|847.4|847|98026
1640002800000|2021-12-20 12:20:00|848.4|848|849.4|849|849.4|849|847.8|847.6|32827
1640003100000|2021-12-20 12:25:00|849.2|848.8|848.2|847.8|849.4|848.8|847.8|847.4|50391
1640003400000|2021-12-20 12:30:00|848.4|848|849.2|848.8|849.6|849.2|848.2|848|56999
1640003700000|2021-12-20 12:35:00|849|849|850.4|850|850.4|850|849|849|84058
1640004000000|2021-12-20 12:40:00|850.2|849.8|850.8|850.4|851|850.6|850|849.6|16295
1640004300000|2021-12-20 12:45:00|850.6|850.2|849|848.6|851|850.8|848.4|848|121552
1640004600000|2021-12-20 12:50:00|848.8|848.4|847|846.8|849|848.6|846.8|846.6|78357
1640004900000|2021-12-20 12:55:00|847.2|847|846.8|846.6|847.4|847|846.8|846.4|16744
1640005200000|2021-12-20 13:00:00|847|846.8|847.2|846.8|847.8|847.4|846.6|846.4|31551
1640005500000|2021-12-20 13:05:00|847|846.6|845.8|845.4|847.2|846.8|845.6|845.4|40756
1640005800000|2021-12-20 13:10:00|845.6|845.6|845.8|845.6|846.2|845.8|845.4|845.2|54408
1640006100000|2021-12-20 13:15:00|845.6|845.4|846|845.6|846|845.6|845|844.8|46430
1640006400000|2021-12-20 13:20:00|846.2|845.8|845.4|845|846.2|846|845|844.8|59961
1640006700000|2021-12-20 13:25:00|845.2|844.8|845.6|845.2|846|845.8|845|844.8|47091
1640007000000|2021-12-20 13:30:00|845.4|845|845.6|845.2|846.2|845.8|845.2|844.8|125689
1640007300000|2021-12-20 13:35:00|845.8|845.4|845.2|845|845.8|845.4|844.4|844.2|55049
1640007600000|2021-12-20 13:40:00|845.4|845.2|843.6|843.2|845.6|845.2|843.4|843|45326
1640007900000|2021-12-20 13:45:00|843.4|843|843.8|843.6|843.8|843.6|843|842.6|91494
1640008200000|2021-12-20 13:50:00|844|843.4|844.2|843.8|844.4|844.2|843.2|843|57616
1640008500000|2021-12-20 13:55:00|844.4|844|845.4|845|845.6|845.4|844.2|844|25395
1640008800000|2021-12-20 14:00:00|845.6|845.2|845.4|845|845.8|845.4|845|844.8|57207
1640009100000|2021-12-20 14:05:00|845.6|845.2|846.2|846|846.6|846.2|845.2|845|97246
1640009400000|2021-12-20 14:10:00|846.4|846.2|847.6|847.2|847.6|847.4|846|845.6|47362
1640009700000|2021-12-20 14:15:00|847.8|847.4|848|847.8|848.2|848|847.6|847.2|50321
1640010000000|2021-12-20 14:20:00|848.2|847.6|849.2|848.8|849.2|849|847.8|847.6|66678
1640010300000|2021-12-20 14:25:00|849|848.6|850.8|850.6|851|850.8|848.4|848.2|206707
1640010600000|2021-12-20 14:30:00|850.6|850.4|845.8|845.4|850.8|850.6|844.2|844|357774
1640010900000|2021-12-20 14:35:00|845.6|845.2|846.6|846.2|847.4|847|845.2|845|79358
1640011200000|2021-12-20 14:40:00|846.4|846|845|844.6|846.6|846.2|843|842.6|242976
1640011500000|2021-12-20 14:45:00|844.8|844.4|842.4|842|844.8|844.4|842|841.6|202607
1640011800000|2021-12-20 14:50:00|842.6|842.2|843.2|842.8|843.6|843.4|841.4|841|102944
1640012100000|2021-12-20 14:55:00|843|843|847.8|847.4|848|847.4|843|843|204167
1640012400000|2021-12-20 15:00:00|847.6|847.2|850|849.6|850.8|850.2|847.4|847|135353
1640012700000|2021-12-20 15:05:00|850.2|849.8|851|850.6|852.6|852.2|850|849.6|217475
1640013000000|2021-12-20 15:10:00|850.8|850.4|851.4|851|851.4|851.2|850.4|850.2|96217
1640013300000|2021-12-20 15:15:00|851.2|851.2|854.6|854|855.4|855|851.2|851|172350
1640013600000|2021-12-20 15:20:00|854.8|854.2|851.8|851.4|855.4|855|851.8|851.4|143659
1640013900000|2021-12-20 15:25:00|851.6|851.2|849.4|849.2|851.8|851.2|849|848.6|124270
1640014200000|2021-12-20 15:30:00|849.6|849.4|849.6|849.2|849.8|849.4|847.6|847.4|193868
1640014500000|2021-12-20 15:35:00|849.4|849|847.6|847.2|849.4|849|846.8|846.6|197419
1640014800000|2021-12-20 15:40:00|847.4|847|845.4|845|847.6|847.2|844.6|844|191721
1640015100000|2021-12-20 15:45:00|845.2|844.8|844.2|843.8|845.8|845.4|844|843.6|207846
1640015400000|2021-12-20 15:50:00|844|844|842.6|842.2|844.8|844.6|841.8|841.4|344295
1640015700000|2021-12-20 15:55:00|842.4|842|842.6|842.2|843.2|842.8|841.4|841.2|238327
1640016000000|2021-12-20 16:00:00|842.4|842|842.8|842.4|843.4|843.2|842.4|842|117522
1640016300000|2021-12-20 16:05:00|842.6|842.6|842.8|842.4|843|842.8|841.6|841.4|378261
1640016600000|2021-12-20 16:10:00|842.6|842.2|840|839.8|842.8|842.6|840|839.8|254424
1640016900000|2021-12-20 16:15:00|839.8|839.6|840.4|840|840.4|840|838.6|838.4|280630
1640073600000|2021-12-21 08:00:00|852.6|825|850.2|849.4|854|853|848.6|825|225351
1640073900000|2021-12-21 08:05:00|850|849.6|852.6|852.2|852.6|852.4|850|849.6|129334
1640074200000|2021-12-21 08:10:00|852.8|852.4|858.6|858.2|858.6|858.2|852.6|852|296010
1640074500000|2021-12-21 08:15:00|858.8|858.4|859.6|859|859.6|859.4|857|856.6|221137
1640074800000|2021-12-21 08:20:00|859.4|859.2|859.6|859.2|861|860.8|858.8|858.4|193052
1640075100000|2021-12-21 08:25:00|859.4|859|856.8|856.4|859.4|859.2|855.4|855.2|160592
1640075400000|2021-12-21 08:30:00|856.6|856.2|858.2|857.8|859.2|858.8|856.6|856|201777
1640075700000|2021-12-21 08:35:00|858|858|862.4|862|862.6|862.2|858|857.8|254760
1640076000000|2021-12-21 08:40:00|862.6|862.2|863|862.6|864.4|864.2|861.4|860.8|371060
1640076300000|2021-12-21 08:45:00|862.8|862.4|864.4|864.2|865.6|865.4|862.8|862.4|284188
1640076600000|2021-12-21 08:50:00|864.6|864.4|865.4|865|866.4|866|864.6|864.2|148395
1640076900000|2021-12-21 08:55:00|865.6|865.2|865.8|865.2|866.4|866.2|864.2|863.6|138590
1640077200000|2021-12-21 09:00:00|865.6|865|862.2|861.8|866|865.6|862.2|861.8|90713
1640077500000|2021-12-21 09:05:00|862.4|862|862.6|862.2|864|863.6|861.4|861|87968
1640077800000|2021-12-21 09:10:00|862.8|862.4|863.4|863|863.8|863.6|862.4|862.2|92644
1640078100000|2021-12-21 09:15:00|863.6|863.2|862.4|862|864|863.8|862.4|862|48776
1640078400000|2021-12-21 09:20:00|862.2|862.2|863.6|863.2|865.2|865|862.2|862|85038
1640078700000|2021-12-21 09:25:00|863.8|863.4|865.6|865|867.2|866.8|863.2|863|119471
1640079000000|2021-12-21 09:30:00|865.8|865.2|866|865.8|866.4|866|865|864.6|102736
1640079300000|2021-12-21 09:35:00|866.2|866|865.6|865.2|867.2|866.8|865.4|865.2|44083
1640079600000|2021-12-21 09:40:00|865.8|865.4|864.4|864|865.8|865.6|864|863.8|55758
1640079900000|2021-12-21 09:45:00|864.6|864.2|863.6|863.4|866.4|866|863.4|863|132303
1640080200000|2021-12-21 09:50:00|863.8|863.6|864.2|864|864.6|864.4|863.8|863.4|83631
1640080500000|2021-12-21 09:55:00|864.4|864.2|863.4|863|864.6|864.2|863|862.8|91938
1640080800000|2021-12-21 10:00:00|863.6|863.2|862.6|862.2|863.8|863.6|862.4|862.2|111445
1640081100000|2021-12-21 10:05:00|862.8|862.4|863.6|863.2|864.2|864|861.8|861.4|260584
1640081400000|2021-12-21 10:10:00|863.8|863.4|866.6|866.2|867.2|866.8|863.6|863.2|192732
1640081700000|2021-12-21 10:15:00|866.8|866.4|868.8|868.4|868.8|868.6|866.4|866.2|175658
1640082000000|2021-12-21 10:20:00|868.6|868.6|868.8|868.6|869.8|869.6|868.6|868.4|109881
1640082300000|2021-12-21 10:25:00|869|868.4|867.4|867|869.8|869.4|866.6|866.2|63726
1640082600000|2021-12-21 10:30:00|867.2|866.8|867.6|867.2|867.8|867.4|866.4|866|56905
1640082900000|2021-12-21 10:35:00|867.8|867.4|866.6|866.4|868.2|868|866.6|866.4|39472
1640083200000|2021-12-21 10:40:00|866.8|866.6|867.4|867|867.8|867.4|866.6|866.2|42628
1640083500000|2021-12-21 10:45:00|867.6|867.2|867.2|867|867.8|867.4|866.6|866.4|58933
1640083800000|2021-12-21 10:50:00|867.4|867.2|867.2|867|868|867.6|866.4|866.2|34159
1640084100000|2021-12-21 10:55:00|867.4|867.2|867.4|867.2|867.6|867.4|867.2|867|13467
1640084400000|2021-12-21 11:00:00|867.6|867|868.4|868.2|868.4|868.2|866.4|866|60866
1640084700000|2021-12-21 11:05:00|868.2|868|868.6|868.2|869.2|869|867.8|867.4|54478
1640085000000|2021-12-21 11:10:00|868.4|868.4|866.8|866.4|868.4|868.4|866.6|866.4|20210
1640085300000|2021-12-21 11:15:00|866.6|866.2|867.8|867.6|868|867.8|866.2|866|51622
1640085600000|2021-12-21 11:20:00|867.6|867.4|866.6|866.4|867.8|867.4|866.4|866.2|61699
1640085900000|2021-12-21 11:25:00|866.8|866.2|867.8|867.4|868|867.8|866.2|865.8|37077
1640086200000|2021-12-21 11:30:00|867.6|867.6|866.6|866.2|867.8|867.6|866.4|866.2|42531
1640086500000|2021-12-21 11:35:00|866.8|866.4|867.6|867.2|869|868.6|866.8|866.2|58494
1640086800000|2021-12-21 11:40:00|867.4|867.4|867|866.6|867.6|867.4|866.6|866.2|20629
1640087100000|2021-12-21 11:45:00|866.8|866.4|866.8|866.6|867|866.6|866.2|866|19259
1640087400000|2021-12-21 11:50:00|867|866.8|866.6|866.2|867.4|867|866.4|866.2|165974
1640087700000|2021-12-21 11:55:00|866.4|866.4|866|865.6|866.8|866.6|865.8|865.4|30975
1640088000000|2021-12-21 12:00:00|865.8|865.8|867.4|867|867.4|867|865.6|865.2|62411
1640088300000|2021-12-21 12:05:00|867.6|867.2|866.2|865.8|867.8|867.4|866|865.8|24834
1640088600000|2021-12-21 12:10:00|866|866|865.8|865.6|866.2|866|865.4|865.2|12734
1640088900000|2021-12-21 12:15:00|865.6|865.4|865.4|865|866|865.8|865.2|865|17296
1640089200000|2021-12-21 12:20:00|865.2|865.2|865.4|865|865.8|865.6|865.2|865|18535
1640089500000|2021-12-21 12:25:00|865.6|865.2|867.4|867|867.4|867.2|865.6|865|15455
1640089800000|2021-12-21 12:30:00|867.2|867.2|866.8|866.6|867.2|867.2|866.6|866.4|17030
1640090100000|2021-12-21 12:35:00|866.6|866.4|866.4|866|867.4|867.2|866.2|866|27170
1640090400000|2021-12-21 12:40:00|866.6|866.2|866.2|865.8|866.6|866.4|866|865.8|20608
1640090700000|2021-12-21 12:45:00|866.4|866|866.4|866.2|867.2|866.8|866|865.8|17894
1640091000000|2021-12-21 12:50:00|866.6|866.4|867.2|866.8|867.4|867|866.6|866.4|22477
1640091300000|2021-12-21 12:55:00|867|867|866.2|865.8|867.2|867|866|865.8|16532
1640091600000|2021-12-21 13:00:00|866|865.6|866.8|866.4|867|866.8|865.8|865.6|27583
1640091900000|2021-12-21 13:05:00|867|866.6|866|865.8|867.6|867.4|866|865.8|70756
1640092200000|2021-12-21 13:10:00|866.2|866|866|865.8|866.2|866|865.4|865.2|24780
1640092500000|2021-12-21 13:15:00|866.2|866|867|866.8|867.2|866.8|866.2|866|14651
1640092800000|2021-12-21 13:20:00|866.8|866.6|866.8|866.6|867.4|867|866.8|866.6|16221
1640093100000|2021-12-21 13:25:00|867|866.8|867.6|867.2|867.6|867.4|867|866.8|1728
1640093400000|2021-12-21 13:30:00|867.4|867.4|868.2|868|868.6|868.2|867.2|867|46817
1640093700000|2021-12-21 13:35:00|868.4|868.2|868.4|868|868.8|868.6|868.2|867.8|44667
1640094000000|2021-12-21 13:40:00|868.2|868.2|867.6|867.2|868.4|868.2|867.6|867.2|36774
1640094300000|2021-12-21 13:45:00|867.4|867.4|867.4|867|867.6|867.4|866.6|866.4|29917
1640094600000|2021-12-21 13:50:00|867.6|867.2|868.2|867.8|868.2|868|867.6|867|14506
1640094900000|2021-12-21 13:55:00|868|867.6|867.6|867.4|868.2|867.8|867|866.8|79170
1640095200000|2021-12-21 14:00:00|867.8|867.2|869.8|869.4|870.2|870|867.4|867|222971
1640095500000|2021-12-21 14:05:00|870|869.6|869.4|869|871.2|870.8|868.8|868.6|96883
1640095800000|2021-12-21 14:10:00|869.6|869.2|869.4|869|869.6|869.4|868.6|868.4|35793
1640096100000|2021-12-21 14:15:00|869.2|869.2|869.6|869.2|869.6|869.4|868.6|868.2|62143
1640096400000|2021-12-21 14:20:00|869.8|869.4|868.6|868.2|869.8|869.6|868.4|868.2|32571
1640096700000|2021-12-21 14:25:00|868.4|868|867.8|867.4|868.6|868.2|867.6|867.4|28677
1640097000000|2021-12-21 14:30:00|867.6|867.6|870|869.8|870.2|870|867.4|867.2|95569
1640097300000|2021-12-21 14:35:00|870.2|870|875.2|874.6|876.2|876|870|869.8|330696
1640097600000|2021-12-21 14:40:00|875|874.8|871|870.6|875.2|875|870.2|869.8|216577
1640097900000|2021-12-21 14:45:00|871.2|870.8|873.4|872.8|874.4|874|870.4|870.2|281300
1640098200000|2021-12-21 14:50:00|873.2|873|872.6|872.4|875|874.6|872.4|872|74823
1640098500000|2021-12-21 14:55:00|872.4|872.2|872.8|872.4|873.2|873|871.2|871|90844
1640098800000|2021-12-21 15:00:00|873|872.6|873.8|873.6|875.2|875|873|872.4|184786
1640099100000|2021-12-21 15:05:00|874|873.8|876|875.6|876.2|876|873.6|873.4|142114
1640099400000|2021-12-21 15:10:00|876.2|875.8|875.6|875.2|876.6|876.2|874.6|874.4|167439
1640099700000|2021-12-21 15:15:00|876|875.4|875.8|875.4|877|876.6|875.2|875|82212
1640100000000|2021-12-21 15:20:00|876|875.6|875.6|875.4|877|876.6|875.6|875.4|137506
1640100300000|2021-12-21 15:25:00|875.4|875.2|873|872.6|876|875.8|872.6|872.4|66511
1640100600000|2021-12-21 15:30:00|873.2|872.8|872.6|872.2|874.6|874.4|872.4|872|70709
1640100900000|2021-12-21 15:35:00|872.8|872.4|873.2|872.8|873.6|873.4|872.4|872|135283
1640101200000|2021-12-21 15:40:00|873|872.6|874.2|873.8|874.2|874|872.8|872.4|52881
1640101500000|2021-12-21 15:45:00|874|873.6|874|873.6|874.2|873.8|873.2|873|94305
1640101800000|2021-12-21 15:50:00|873.8|873.4|875.4|875.2|876|875.6|873.8|873.4|68108
1640102100000|2021-12-21 15:55:00|875.6|875.4|875.2|875|875.6|875.4|875|874.8|55676
1640102400000|2021-12-21 16:00:00|875.4|874.8|874.6|874.2|875.4|874.8|874.2|873.8|159832
1640102700000|2021-12-21 16:05:00|874.8|874.4|875|874.6|875.6|875.2|874.4|874.2|195932
1640103000000|2021-12-21 16:10:00|875.2|874.8|875.8|875.6|876.2|876|874.8|874.6|140949
1640103300000|2021-12-21 16:15:00|875.6|875.4|876.4|876|876.6|876.4|875|874.8|87781
1640160000000|2021-12-22 08:00:00|874|868.8|869.4|868.6|874|872.8|869.2|868|124152
1640160300000|2021-12-22 08:05:00|869.2|868.8|866.2|865.4|869.2|869.2|865.8|865.4|69167
1640160600000|2021-12-22 08:10:00|866.4|865.6|868.2|867.8|869.8|869|865.4|865.2|63883
1640160900000|2021-12-22 08:15:00|868.4|868|872.2|871.8|872.2|872|868.2|867.8|70536
1640161200000|2021-12-22 08:20:00|872|871.6|871.8|871.4|872.4|872.2|871.4|871|84482
1640161500000|2021-12-22 08:25:00|871.6|871.2|870.4|870|871.8|871.6|870.2|869.8|71878
1640161800000|2021-12-22 08:30:00|870.6|870.2|870.2|869.8|871.4|871|869.4|869|67685
1640162100000|2021-12-22 08:35:00|870.4|870|870|869.6|872.2|872|870|869.4|107801
1640162400000|2021-12-22 08:40:00|869.8|869.4|870|869.6|871.2|870.8|869.2|869|86528
1640162700000|2021-12-22 08:45:00|869.8|869.4|871.4|871|871.6|871.2|869|868.6|114468
1640163000000|2021-12-22 08:50:00|871.6|871.2|872|871.6|873.2|872.8|871.2|870.8|61817
1640163300000|2021-12-22 08:55:00|872.2|871.8|872.2|871.8|872.6|872.4|871.8|871.4|38944
1640163600000|2021-12-22 09:00:00|872.4|872|871.8|871.6|872.6|872.2|870.8|870.6|68667
1640163900000|2021-12-22 09:05:00|872|871.4|872.4|872|872.6|872.2|871.2|870.8|45918
1640164200000|2021-12-22 09:10:00|872.2|871.8|873.4|872.8|873.4|873|871.4|871|24151
1640164500000|2021-12-22 09:15:00|873.2|872.4|875.4|874.8|875.4|875.2|872.2|872|128210
1640164800000|2021-12-22 09:20:00|875.6|875|876.4|876|876.6|876.2|875|874.6|41669
1640165100000|2021-12-22 09:25:00|876.2|875.8|877|876.4|877.2|877|876|875.6|19657
1640165400000|2021-12-22 09:30:00|876.8|876.6|879.8|879.2|880|879.6|876.8|876.6|213979
1640165700000|2021-12-22 09:35:00|880|879.4|880.8|880.6|881.4|881|880|879.2|161605
1640166000000|2021-12-22 09:40:00|881|880.4|880.4|880.2|881|880.4|879.6|879.4|48889
1640166300000|2021-12-22 09:45:00|880.6|880.4|880.6|880.2|880.8|880.4|879.6|879.4|49284
1640166600000|2021-12-22 09:50:00|880.8|880.4|880.6|880.2|881.6|881.4|880.4|880.2|47854
1640166900000|2021-12-22 09:55:00|880.4|880|878.4|878|881|880.6|878|877.6|31486
1640167200000|2021-12-22 10:00:00|878.6|878.2|878|877.6|879.2|878.8|877.8|877.4|39106
1640167500000|2021-12-22 10:05:00|877.8|877.8|878.8|878.4|878.8|878.6|877.6|877.4|17712
1640167800000|2021-12-22 10:10:00|879|878.6|880.6|880.2|880.8|880.4|878.8|878.4|38071
1640168100000|2021-12-22 10:15:00|880.8|880.4|883.4|883|883.4|883.2|880.6|880.2|86035
1640168400000|2021-12-22 10:20:00|883.6|883.2|883.8|883.4|884|883.8|883.4|883.2|48123
1640168700000|2021-12-22 10:25:00|883.6|883.2|883.6|883.2|884|883.8|882.8|882.6|78451
1640169000000|2021-12-22 10:30:00|883.8|883.4|881.4|881|884|883.6|881.4|881|82079
1640169300000|2021-12-22 10:35:00|881.2|880.8|881.6|881.2|881.8|881.4|880.4|880|22281
1640169600000|2021-12-22 10:40:00|881.4|881.4|882.2|882|882.8|882.6|881.4|881.2|21699
1640169900000|2021-12-22 10:45:00|882.4|882.2|883|882.6|883.6|883.4|882.4|882|35562
1640170200000|2021-12-22 10:50:00|882.8|882.4|881.6|881.2|883|882.6|881.2|881|24598
1640170500000|2021-12-22 10:55:00|881.8|881.4|881.4|881.2|881.8|881.6|881|880.8|19817
1640170800000|2021-12-22 11:00:00|881.2|881|881.4|881.2|881.6|881.2|880.4|880|16307
1640171100000|2021-12-22 11:05:00|881.6|881|881.6|881.2|882|881.6|881.2|881|21170
1640171400000|2021-12-22 11:10:00|881.8|881.4|882.2|881.8|882.6|882.4|881.6|881.4|21642
1640171700000|2021-12-22 11:15:00|882|882|881.4|881.2|883|882.6|880.8|880.6|28346
1640172000000|2021-12-22 11:20:00|881.2|881|882|881.8|882|881.8|881|880.8|9950
1640172300000|2021-12-22 11:25:00|882.2|882|882|881.6|882.2|882|881.8|881.6|24798
1640172600000|2021-12-22 11:30:00|882.2|881.8|881.6|881.2|882.4|882.2|881.4|881.2|15273
1640172900000|2021-12-22 11:35:00|881.4|881|881|880.6|881.6|881.4|880.8|880.6|22334
1640173200000|2021-12-22 11:40:00|881.2|880.8|881.2|880.8|882|881.6|881.2|880.8|9041
1640173500000|2021-12-22 11:45:00|881.4|881|881.8|881.4|882|881.8|881.4|881|9341
1640173800000|2021-12-22 11:50:00|881.6|881.2|881.4|881|882|881.8|880|879.8|151994
1640174100000|2021-12-22 11:55:00|881.6|881.2|882.4|882.2|882.4|882.2|881.6|881.2|18824
1640174400000|2021-12-22 12:00:00|882.2|882|881.8|881.4|882.4|882.2|881.4|881.2|18202
1640174700000|2021-12-22 12:05:00|881.6|881.6|883.2|883|883.2|883|881.6|881.4|23376
1640175000000|2021-12-22 12:10:00|883.4|883.2|883|882.6|883.4|883.2|882.8|882.6|17540
1640175300000|2021-12-22 12:15:00|882.8|882.4|882.6|882.2|883|882.8|882.2|882|21742
1640175600000|2021-12-22 12:20:00|882.4|882|882.6|882.2|883|882.8|882.2|882|23854
1640175900000|2021-12-22 12:25:00|882.4|882.4|881.8|881.4|882.8|882.6|881.6|881.4|25742
1640176200000|2021-12-22 12:30:00|881.6|881.6|881.4|881.2|881.8|881.6|881|880.8|13387
1640176500000|2021-12-22 12:35:00|881.2|881|880.4|880|881.4|881.2|880.2|880|29906
1640176800000|2021-12-22 12:40:00|880.2|880.2|879.8|879.6|880.8|880.6|879.8|879.4|36592
1640177100000|2021-12-22 12:45:00|879.6|879.4|880.4|880.2|880.8|880.4|879.4|879|25775
1640177400000|2021-12-22 12:50:00|880.2|880|880|879.6|880.4|880.2|879.6|879.2|142298
1640177700000|2021-12-22 12:55:00|880.2|879.8|880.8|880.4|881|880.6|879.8|879.6|141551
1640178000000|2021-12-22 13:00:00|881|880.6|880.2|879.8|881|880.8|879.8|879.4|34573
1640178300000|2021-12-22 13:05:00|880|880|880.2|879.8|880.6|880.4|880|879.8|9727
1640178600000|2021-12-22 13:10:00|880|880|880|879.6|880.2|880|878.8|878.6|45674
1640178900000|2021-12-22 13:15:00|880.2|879.8|879.6|879.4|880.2|879.8|879.2|878.8|34896
1640179200000|2021-12-22 13:20:00|879.4|879.2|878.6|878.2|879.4|879.2|878.6|878.2|23945
1640179500000|2021-12-22 13:25:00|878.4|878.4|878|877.8|878.4|878.4|877.6|877.2|20975
1640179800000|2021-12-22 13:30:00|878.2|878|878.8|878.6|879|878.6|878|878|10634
1640180100000|2021-12-22 13:35:00|878.6|878.4|876.8|876.4|879.2|878.8|876.8|876.4|28567
1640180400000|2021-12-22 13:40:00|877|876.6|876.2|875.8|877.4|877.2|876|875.6|21198
1640180700000|2021-12-22 13:45:00|876|876|876.6|876.4|876.8|876.4|876|875.8|24557
1640181000000|2021-12-22 13:50:00|876.8|876.6|877.4|877|878.2|878|876.8|876.4|37405
1640181300000|2021-12-22 13:55:00|877.6|877.2|877.4|877|877.8|877.4|877.2|877|19273
1640181600000|2021-12-22 14:00:00|877.2|876.8|877.2|876.8|877.4|877|876.6|876.4|18122
1640181900000|2021-12-22 14:05:00|877.4|877|877.6|877.2|877.6|877.4|877|876.8|14020
1640182200000|2021-12-22 14:10:00|877.8|877.4|877.4|877.2|878|877.6|877.4|877|20822
1640182500000|2021-12-22 14:15:00|877.2|877|877.2|877|877.8|877.6|876.6|876.4|41482
1640182800000|2021-12-22 14:20:00|877.4|877.2|876|875.6|877.4|877.2|875.8|875.4|37509
1640183100000|2021-12-22 14:25:00|875.8|875.4|875.2|874.8|876.2|876|875|874.8|94924
1640183400000|2021-12-22 14:30:00|875|874.6|874.2|873.6|876.2|875.8|872.6|872.4|207004
1640183700000|2021-12-22 14:35:00|874|873.8|876.4|875.8|877|876.8|873.6|873.2|50967
1640184000000|2021-12-22 14:40:00|876.2|876|876.8|876.4|877.2|877|874.6|874.2|37206
1640184300000|2021-12-22 14:45:00|876.6|876|873.4|873|876.6|876|873.2|873|52855
1640184600000|2021-12-22 14:50:00|873.6|873.2|873.4|873|873.6|873.4|871.6|871.2|65365
1640184900000|2021-12-22 14:55:00|873.2|873.2|875|874.6|875|874.6|873.2|873|84025
1640185200000|2021-12-22 15:00:00|875.2|874.8|877|876.6|877.6|877.4|875.2|874.8|78444
1640185500000|2021-12-22 15:05:00|877.2|876.8|877.2|876.8|877.4|877.2|875.6|875.4|46821
1640185800000|2021-12-22 15:10:00|877.4|877|878.6|878.2|878.6|878.4|877.2|876.8|32882
1640186100000|2021-12-22 15:15:00|878.4|878.4|878|877.8|878.8|878.6|877.4|877|48690
1640186400000|2021-12-22 15:20:00|877.8|877.6|877.2|876.8|878|877.6|876.4|876.2|38167
1640186700000|2021-12-22 15:25:00|877|876.6|877|876.6|877.2|877|876.2|876|16604
1640187000000|2021-12-22 15:30:00|876.8|876.8|876.8|876.4|877.2|877|876.4|876.2|42866
1640187300000|2021-12-22 15:35:00|877|876.6|878|877.6|878.4|878|876.2|875.8|64782
1640187600000|2021-12-22 15:40:00|878.2|877.8|876.8|876.4|878.4|878|876|875.6|39271
1640187900000|2021-12-22 15:45:00|877|876.6|877.6|877.2|877.6|877.4|876.8|876.6|18129
1640188200000|2021-12-22 15:50:00|877.4|877.4|876.8|876.4|877.8|877.6|876.4|876.2|35546
1640188500000|2021-12-22 15:55:00|876.6|876.6|877.6|877.2|877.6|877.4|876.6|876.4|31774
1640188800000|2021-12-22 16:00:00|877.8|877.4|878.2|877.8|878.2|878|877.4|877.2|26839
1640189100000|2021-12-22 16:05:00|878|878|877.4|877|878.2|878|877|876.8|73606
1640189400000|2021-12-22 16:10:00|877.6|877.2|878.2|878|878.4|878.2|877.6|877.2|51431
1640189700000|2021-12-22 16:15:00|878|877.8|877.4|877|878.2|877.8|877|876.8|86922
1640246400000|2021-12-23 08:00:00|891.6|880|886.6|885.8|891.6|885.8|883|880|122546
1640246700000|2021-12-23 08:05:00|886.8|886|887.6|887|888|887.6|885.4|884.6|66151
1640247000000|2021-12-23 08:10:00|887.4|886.8|889|888.4|889|888.4|885.8|885.2|110782
1640247300000|2021-12-23 08:15:00|888.8|888.6|890|889.6|890.6|890.4|888.4|887.8|158093
1640247600000|2021-12-23 08:20:00|889.8|889.4|891|890.4|891|890.6|889|888.6|76268
1640247900000|2021-12-23 08:25:00|890.8|890.2|893|892.6|893.4|893.2|890.4|890.2|156823
1640248200000|2021-12-23 08:30:00|893.2|892.8|894.2|893.6|894.8|894.6|893|892.6|728309
1640248500000|2021-12-23 08:35:00|894|893.8|892.2|891.8|894.2|893.8|892|891.4|97246
1640248800000|2021-12-23 08:40:00|892.4|892|890.6|890|893|892.8|890.4|890|61919
1640249100000|2021-12-23 08:45:00|890.4|890.2|892.4|891.8|893.2|892.8|890|889.8|128984
1640249400000|2021-12-23 08:50:00|892.6|892|893|892.6|893.6|893|892.2|891.8|52583
1640249700000|2021-12-23 08:55:00|892.8|892.4|891.4|891.2|893.6|893|891.4|891.2|120905
1640250000000|2021-12-23 09:00:00|891.2|891|891.8|891.4|893|892.6|891.2|890.8|52090
1640250300000|2021-12-23 09:05:00|892|891.8|892.8|892.4|893|892.8|892|891.6|40149
1640250600000|2021-12-23 09:10:00|893|892.6|890.8|890.4|893|892.8|890.4|890.2|108523
1640250900000|2021-12-23 09:15:00|891|890.6|891|890.6|891|890.6|889.6|889.2|32940
1640251200000|2021-12-23 09:20:00|890.8|890.4|889.6|889.2|890.8|890.4|889.6|889.2|28447
1640251500000|2021-12-23 09:25:00|889.8|889.4|889|888.8|890|889.6|889|888.6|19981
1640251800000|2021-12-23 09:30:00|889.2|889|888.2|887.8|889.6|889.4|888|887.8|22311
1640252100000|2021-12-23 09:35:00|888.4|888|888.8|888.4|888.8|888.4|888.4|887.8|16838
1640252400000|2021-12-23 09:40:00|888.6|888.2|888.4|888|888.8|888.2|887.6|887.4|22812
1640252700000|2021-12-23 09:45:00|888.2|887.8|888.4|888|888.4|888.2|887.8|887.4|13228
1640253000000|2021-12-23 09:50:00|888.2|887.8|887|886.6|888.2|887.8|886.8|886.6|26445
1640253300000|2021-12-23 09:55:00|887.2|886.8|888|887.6|888.2|888|887|886.8|43014
1640253600000|2021-12-23 10:00:00|888.2|887.8|888.2|888|888.2|888|887.8|887.6|6318
1640253900000|2021-12-23 10:05:00|888|887.8|887.8|887.4|888.4|888.2|887.6|887.4|16455
1640254200000|2021-12-23 10:10:00|888|887.6|888.4|888.2|888.6|888.2|888|887.4|13846
1640254500000|2021-12-23 10:15:00|888.2|888|888|887.8|888.6|888.4|888|887.8|26017
1640254800000|2021-12-23 10:20:00|887.8|887.6|889.2|888.8|889.6|889.4|887.8|887.4|52113
1640255100000|2021-12-23 10:25:00|889.4|889|889.8|889.6|889.8|889.6|889|888.8|15524
1640255400000|2021-12-23 10:30:00|889.6|889.4|890|889.6|890.2|890|889.6|889.4|25511
1640255700000|2021-12-23 10:35:00|890.2|889.8|889|888.8|891.2|890.8|889|888.8|108793
1640256000000|2021-12-23 10:40:00|888.8|888.6|891.6|891.2|891.6|891.2|887.8|887.6|98720
1640256300000|2021-12-23 10:45:00|891.4|891.4|890.4|890|891.6|891.4|890.4|890|24124
1640256600000|2021-12-23 10:50:00|890.6|890.2|891.2|890.8|891.6|891.2|890.4|890|20858
1640256900000|2021-12-23 10:55:00|891|890.6|890.6|890.2|891.2|890.6|890.4|890.2|15654
1640257200000|2021-12-23 11:00:00|890.8|890.4|889.6|889.2|890.8|890.4|889.6|889.2|36395
1640257500000|2021-12-23 11:05:00|889.4|889|889.8|889.4|890|889.6|888.8|888.4|18207
1640257800000|2021-12-23 11:10:00|890|889.6|890.6|890.2|890.6|890.4|890|889.6|37289
1640258100000|2021-12-23 11:15:00|890.4|890|890.6|890.2|890.6|890.4|890|889.8|29060
1640258400000|2021-12-23 11:20:00|890.4|890.4|891.4|891|891.6|891.4|890.4|890.2|29848
1640258700000|2021-12-23 11:25:00|891.6|891.2|891.8|891.4|892.4|892|891.6|891|22161
1640259000000|2021-12-23 11:30:00|892|891.6|892.4|892|892.4|892.2|891.8|891.4|6971
1640259300000|2021-12-23 11:35:00|892.2|891.8|892|891.8|892.4|892|891.8|891.4|30781
1640259600000|2021-12-23 11:40:00|891.8|891.6|892|891.6|892|891.8|891.4|891.2|26241
1640259900000|2021-12-23 11:45:00|891.8|891.4|891.8|891.6|891.8|891.6|891.2|891|9574
1640260200000|2021-12-23 11:50:00|892|891.8|892.2|891.8|892.2|892|891.8|891.6|21021
1640260500000|2021-12-23 11:55:00|892|892|892.2|891.8|892.8|892.4|891.8|891.6|60237
1640260800000|2021-12-23 12:00:00|892|892|892.8|892.6|893.2|892.8|892|891.8|32698
1640261100000|2021-12-23 12:05:00|893|892.8|892.8|892.4|893|892.8|892.6|892.4|24883
1640261400000|2021-12-23 12:10:00|892.6|892.2|892.6|892.2|892.6|892.2|891.8|891.6|58179
1640261700000|2021-12-23 12:15:00|892.4|892.4|892.4|892|892.8|892.4|892.2|892|14799
1640262000000|2021-12-23 12:20:00|892.2|892.2|892.2|891.8|892.6|892.2|892|891.8|16174
1640262300000|2021-12-23 12:25:00|892.4|892|892.2|891.8|892.4|892.2|891.8|891.4|21353
1640262600000|2021-12-23 12:30:00|892|892|892.2|892|892.4|892|891.8|891.6|9531
1640262900000|2021-12-23 12:35:00|892|891.8|891.4|891|892.2|891.8|891.2|891|24214
1640263200000|2021-12-23 12:40:00|891.6|891.2|892.2|892|892.4|892.2|891.6|891|48919
1640263500000|2021-12-23 12:45:00|892|891.8|891.4|891|892.2|891.8|891.2|891|23731
1640263800000|2021-12-23 12:50:00|891.6|891.2|891.6|891.2|891.6|891.4|891|890.6|12921
1640264100000|2021-12-23 12:55:00|891.4|891|891.2|890.8|891.6|891.2|890.8|890.4|36028
1640264400000|2021-12-23 13:00:00|891.4|891|891.6|891.2|891.8|891.6|891.4|890.8|8280
1640264700000|2021-12-23 13:05:00|891.8|891.4|892|891.8|892.2|891.8|891.4|891.2|22833
1640265000000|2021-12-23 13:10:00|892.2|892|892|891.6|892.2|892|891.6|891.4|15509
1640265300000|2021-12-23 13:15:00|891.8|891.8|891.6|891.2|892.4|892.2|891.4|891.2|19137
1640265600000|2021-12-23 13:20:00|891.4|891|890.4|890.2|891.4|891.2|890.4|890.2|7959
1640265900000|2021-12-23 13:25:00|890.2|890|891|890.8|891|890.8|890.2|890|16599
1640266200000|2021-12-23 13:30:00|891.2|891|891.2|890.8|891.4|891.2|890.8|890.6|21077
1640266500000|2021-12-23 13:35:00|891|891|891.2|890.8|891.8|891.4|890.8|890.4|32962
1640266800000|2021-12-23 13:40:00|891|891|891.2|890.8|891.4|891.2|890.8|890.6|29374
1640267100000|2021-12-23 13:45:00|891.4|891|892|891.6|892.2|892|891.4|891|49850
1640267400000|2021-12-23 13:50:00|892.2|891.6|892.4|891.8|892.6|892|891.8|891.2|3703
1640267700000|2021-12-23 13:55:00|892.6|892|892.6|892|892.8|892.4|892|891.6|3203
1640268000000|2021-12-23 14:00:00|892.4|892.4|892.6|892.2|892.6|892.4|892|891.8|55482
1640268300000|2021-12-23 14:05:00|892.4|892|892.6|892.4|892.6|892.4|892|891.8|12848
1640268600000|2021-12-23 14:10:00|892.8|892.6|892.2|892|893.2|893|892.2|892|104420
1640268900000|2021-12-23 14:15:00|892.4|892.2|892.8|892.6|892.8|892.6|892.4|892.2|10773
1640269200000|2021-12-23 14:20:00|893|892.4|892.6|892.2|893.6|893.4|892.4|892.2|60158
1640269500000|2021-12-23 14:25:00|892.8|892.2|892.8|892.2|893|892.6|892|891.6|5045
1640269800000|2021-12-23 14:30:00|892.6|892|895|894.4|895.2|894.8|892|891.6|16468
1640270100000|2021-12-23 14:35:00|895.2|894.6|896.4|895.8|896.6|896.2|895|894.4|14624
1640270400000|2021-12-23 14:40:00|896.6|896|896.4|895.8|896.6|896.2|895.4|895|4882
1640270700000|2021-12-23 14:45:00|896.4|896|895.8|895.4|896.6|896.4|895.4|895.2|65421
1640271000000|2021-12-23 14:50:00|896|895.6|895.6|895.2|896.8|896.6|894.8|894.6|90207
1640271300000|2021-12-23 14:55:00|895.4|895.4|896.8|896.2|896.8|896.4|894|893.6|214533
1640271600000|2021-12-23 15:00:00|896.6|896.4|893.2|893|896.6|896.4|893|892.6|63486
1640271900000|2021-12-23 15:05:00|893.4|893.2|894.8|894.4|894.8|894.6|892.8|892.6|73884
1640272200000|2021-12-23 15:10:00|895|894.8|894.2|894|895.4|895|894.2|894|73470
1640272500000|2021-12-23 15:15:00|894.4|894.2|894.2|894|894.8|894.6|894|893.6|169049
1640272800000|2021-12-23 15:20:00|894|893.8|894|893.6|894.4|894|893.6|893.4|30119
1640273100000|2021-12-23 15:25:00|894.2|893.8|893.6|893.4|894.4|894|893.4|893.2|75018
1640273400000|2021-12-23 15:30:00|893.8|893.6|894|893.6|894.4|894.2|893.6|893.2|65169
1640273700000|2021-12-23 15:35:00|894.2|893.8|894.4|894.2|894.4|894.2|894|893.6|38430
1640274000000|2021-12-23 15:40:00|894.6|894|894.6|894.4|894.8|894.6|894.4|894|65417
1640274300000|2021-12-23 15:45:00|894.4|894.2|894.6|894.4|894.8|894.6|893.8|893.4|58528
1640274600000|2021-12-23 15:50:00|894.8|894.6|894.8|894.4|894.8|894.6|894.4|894.2|29159
1640274900000|2021-12-23 15:55:00|894.6|894.6|894.4|894|894.8|894.6|894|893.6|89847
1640275200000|2021-12-23 16:00:00|894.6|894.2|895|894.8|895|894.8|894.4|894|41748
1640275500000|2021-12-23 16:05:00|895.2|895|895.2|895|895.6|895.4|895.2|895|75826
1640275800000|2021-12-23 16:10:00|895.4|895.2|895.4|895.2|895.8|895.4|895|894.8|50926
1640276100000|2021-12-23 16:15:00|895.6|895.4|896|895.6|896|895.8|895.6|895.2|102327
1640592000000|2021-12-27 08:00:00|893|889|889.4|888.4|893|892|889.4|888.4|126010
1640592300000|2021-12-27 08:05:00|889.6|888.6|888.8|888.2|890.8|890|888.4|887.8|26263
1640592600000|2021-12-27 08:10:00|889.2|888.4|889.2|888.8|890.4|889.8|888.4|888|43879
1640592900000|2021-12-27 08:15:00|889|888.6|891.4|891|892|891.6|888.8|888.4|80363
1640593200000|2021-12-27 08:20:00|891.2|891.2|890|889.6|892.6|892.2|889.8|889.4|74083
1640593500000|2021-12-27 08:25:00|889.8|889.4|891.4|891|891.6|891.2|888.8|888.4|117176
1640593800000|2021-12-27 08:30:00|891.6|891.2|892.4|892|892.8|892.6|891.4|891.2|48774
1640594100000|2021-12-27 08:35:00|892.6|892.2|894.2|893.8|894.4|894|892.6|892|76997
1640594400000|2021-12-27 08:40:00|894.4|893.6|894.8|894.4|894.8|894.4|893.4|893.2|21484
1640594700000|2021-12-27 08:45:00|895|894.6|896.2|895.8|896.2|895.8|894.8|894.6|48031
1640595000000|2021-12-27 08:50:00|896|896|897.6|897.4|897.6|897.4|896|896|62709
1640595300000|2021-12-27 08:55:00|897.8|897.6|898.6|898.2|899|898.8|897.2|897|66807
1640595600000|2021-12-27 09:00:00|898.8|898|897|896.6|899|898.8|896.4|896.2|56486
1640595900000|2021-12-27 09:05:00|897.2|896.8|898.2|898|898.2|898|897.2|896.8|18394
1640596200000|2021-12-27 09:10:00|898|897.8|896.6|896.4|898|897.8|896.6|896.2|19371
1640596500000|2021-12-27 09:15:00|896.4|896.2|897.6|897.2|897.6|897.2|896.4|896.2|42138
1640596800000|2021-12-27 09:20:00|897.4|897|896|895.8|897.6|897|896|895.6|23194
1640597100000|2021-12-27 09:25:00|895.8|895.6|896|895.6|896.4|896.2|895.6|895.2|17739
1640597400000|2021-12-27 09:30:00|895.8|895.4|895.8|895.4|895.8|895.4|895.2|894.8|19040
1640597700000|2021-12-27 09:35:00|895.6|895.2|896.4|896.2|896.4|896.2|895.6|895.2|10589
1640598000000|2021-12-27 09:40:00|896.2|896|895.8|895.4|896.6|896.4|895.4|895.2|29146
1640598300000|2021-12-27 09:45:00|895.6|895.2|895.8|895.4|895.8|895.6|895.6|895.2|3983
1640598600000|2021-12-27 09:50:00|895.6|895.2|895.8|895.4|895.8|895.6|894.8|894.4|44129
1640598900000|2021-12-27 09:55:00|896|895.6|894.8|894.4|896.6|896.2|894.8|894.4|27450
1640599200000|2021-12-27 10:00:00|894.6|894.6|893.4|893|894.8|894.6|892.6|892.4|30436
1640599500000|2021-12-27 10:05:00|893.2|892.8|893.2|892.8|893.4|893.2|893|892.8|39413
1640599800000|2021-12-27 10:10:00|893|892.6|893.4|893|894|893.8|892.8|892.6|54547
1640600100000|2021-12-27 10:15:00|893.2|892.8|893.8|893.6|894|893.8|892.8|892.6|18169
1640600400000|2021-12-27 10:20:00|894|893.4|894.2|893.8|895|894.8|894|893.4|38411
1640600700000|2021-12-27 10:25:00|894.4|894|895|894.6|895|894.6|893.8|893.4|14677
1640601000000|2021-12-27 10:30:00|894.8|894.8|894.4|894|895.8|895.4|894.4|894|42548
1640601300000|2021-12-27 10:35:00|894.2|893.8|893.2|892.8|894.4|893.8|893.2|892.8|14906
1640601600000|2021-12-27 10:40:00|893|893|893.4|893|893.6|893.2|892.8|892.6|13268
1640601900000|2021-12-27 10:45:00|893.6|893.2|893.6|893.2|894.2|893.8|893.4|893.2|24346
1640602200000|2021-12-27 10:50:00|893.4|893|893.4|893|893.6|893.2|892.6|892.4|21040
1640602500000|2021-12-27 10:55:00|893.2|892.8|894.4|894|894.4|894|893.2|892.8|11994
1640602800000|2021-12-27 11:00:00|894.2|893.8|894.4|894|894.4|894.2|894.2|893.8|5837
1640603100000|2021-12-27 11:05:00|894.2|894.2|895|894.6|895.2|894.8|894.2|894|10971
1640603400000|2021-12-27 11:10:00|894.8|894.4|894.4|894|895|894.6|894.2|894|22787
1640603700000|2021-12-27 11:15:00||894.2||894||894.2||894|100
1640604000000|2021-12-27 11:20:00|894.2|894.2|893.8|893.6|894.4|894.2|893.6|893.4|42436
1640604300000|2021-12-27 11:25:00|894|893.4|893.8|893.6|894|893.6|893.6|893.4|5982
1640604600000|2021-12-27 11:30:00|894|893.8|893.8|893.4|894.2|894|893.6|893.4|13429
1640604900000|2021-12-27 11:35:00|894|893.6|894.2|893.8|894.4|894|894|893.6|13133
1640605200000|2021-12-27 11:40:00|894.4|894|894.2|893.8|894.6|894.4|894|893.8|11872
1640605500000|2021-12-27 11:45:00|894|893.6|894|893.6|894|893.8|893.6|893.4|8306
1640605800000|2021-12-27 11:50:00|893.8|893.4|895|894.6|895|894.8|893.8|893.4|27772
1640606100000|2021-12-27 11:55:00|894.8|894.8|894.6|894.2|894.8|894.8|894.2|894|21225
1640606400000|2021-12-27 12:00:00|894.8|894.4|895|894.6|895.4|895.2|894.6|894.2|62976
1640606700000|2021-12-27 12:05:00|894.8|894.8|895.6|895.4|895.6|895.4|894.8|894.6|8677
1640607000000|2021-12-27 12:10:00|895.4|895.2|895.2|894.8|895.6|895.2|894.8|894.6|25121
1640607300000|2021-12-27 12:15:00|895.4|895|895.4|895|895.4|895|895.2|894.8|4159
1640607600000|2021-12-27 12:20:00|895.2|894.8|895.4|895|895.6|895.4|895|894.8|41684
1640607900000|2021-12-27 12:25:00|895.6|895.2|895|894.8|895.6|895.2|894.8|894.6|25224
1640608200000|2021-12-27 12:30:00|894.8|894.6|894.8|894.4|895.4|895|894.6|894.4|30242
1640608500000|2021-12-27 12:35:00|894.6|894.6|895.2|894.8|895.2|895|894.4|894|48807
1640608800000|2021-12-27 12:40:00|895|894.6|894.8|894.4|895.2|894.8|894.6|894.4|6954
1640609100000|2021-12-27 12:45:00||894.6||894.4||894.6||894.4|2820
1640609400000|2021-12-27 12:50:00|894.6|894.6|894.2|894|894.8|894.6|894.2|894|12869
1640609700000|2021-12-27 12:55:00|894|893.8|894.2|894|894.4|894.2|894|893.8|12466
1640610000000|2021-12-27 13:00:00|894.4|894.2|894.6|894.2|894.8|894.4|894.2|894|16159
1640610300000|2021-12-27 13:05:00|894.4|894.4|894.4|894|894.6|894.4|894.4|894|4066
1640610600000|2021-12-27 13:10:00|894.2|894.2|894|893.8|894.4|894.2|893.8|893.6|10215
1640610900000|2021-12-27 13:15:00|893.8|893.6|894.8|894.4|894.8|894.4|893.8|893.6|31217
1640611200000|2021-12-27 13:20:00|894.6|894.6|894.6|894.2|894.8|894.6|894.6|894.2|12860
1640611500000|2021-12-27 13:25:00|894.4|894.4|894.2|894|894.8|894.4|894.2|894|18601
1640611800000|2021-12-27 13:30:00|894.4|894.2|894.6|894.2|894.6|894.4|894.4|894.2|22872
1640612100000|2021-12-27 13:35:00|894.4|894.4|895|894.6|895|894.8|894.2|894|10238
1640612400000|2021-12-27 13:40:00|894.8|894.8|894.8|894.4|894.8|894.8|893.6|893.2|131630
1640612700000|2021-12-27 13:45:00|895|894.6|894.6|894.2|895|894.8|894.4|894.2|22557
1640613000000|2021-12-27 13:50:00|894.8|894.4|894.8|894.4|894.8|894.6|894.8|894.2|2532
1640613300000|2021-12-27 13:55:00|894.6|894.6|894.4|894|894.6|894.6|894.2|894|18324
1640613600000|2021-12-27 14:00:00|894.2|893.8|894|893.6|894.2|893.8|893.6|893.4|28072
1640613900000|2021-12-27 14:05:00|894.2|893.8|894.2|893.8|894.2|894|894.2|893.6|3128
1640614200000|2021-12-27 14:10:00|894.4|894|895|894.6|895|894.8|894|893.8|36125
1640614500000|2021-12-27 14:15:00|894.8|894.8|894.8|894.6|895|894.8|894.8|894.4|5775
1640614800000|2021-12-27 14:20:00|895|894.8|895.4|895|895.4|895|894.8|894.6|63034
1640615100000|2021-12-27 14:25:00|895.2|894.8|895|894.8|895.2|895|895|894.6|11797
1640615400000|2021-12-27 14:30:00|894.8|894.6|892|891.8|895|894.6|891.8|891.4|448225
1640615700000|2021-12-27 14:35:00|891.8|891.6|890.6|890.2|891.8|891.6|890|889.8|169670
1640616000000|2021-12-27 14:40:00|890.4|890.4|893.8|893.6|894|893.6|890.4|890.4|53014
1640616300000|2021-12-27 14:45:00|894|893.8|896|895.6|896|895.6|894|893.6|59942
1640616600000|2021-12-27 14:50:00|896.2|895.8|895.6|895.2|896.4|896|895.4|895|37258
1640616900000|2021-12-27 14:55:00|895.4|895|894.6|894.4|895.6|895|894.2|893.8|31241
1640617200000|2021-12-27 15:00:00|894.8|894.2|894.4|894.2|895|894.6|893.4|893.2|78940
1640617500000|2021-12-27 15:05:00|894.6|894.4|894.4|894|894.8|894.4|892.8|892.4|63290
1640617800000|2021-12-27 15:10:00|894.2|893.8|894|893.6|894.2|894|893.2|892.8|36936
1640618100000|2021-12-27 15:15:00|894.2|893.8|895|894.6|895|894.8|893.8|893.6|58640
1640618400000|2021-12-27 15:20:00|895.2|894.8|896.2|895.8|896.4|896|895.2|894.8|47578
1640618700000|2021-12-27 15:25:00|896.4|896|896.6|896.2|896.6|896.4|895.8|895.4|16192
1640619000000|2021-12-27 15:30:00|896.4|896.4|896.6|896.2|896.6|896.4|896|895.6|31566
1640619300000|2021-12-27 15:35:00|896.4|896|896.6|896.4|896.8|896.6|896.4|896|25113
1640619600000|2021-12-27 15:40:00|896.8|896.2|896.6|896.2|896.8|896.4|896.4|896.2|17160
1640619900000|2021-12-27 15:45:00|896.8|896.4|896.8|896.4|896.8|896.6|896.4|896.2|14110
1640620200000|2021-12-27 15:50:00|896.6|896.6|897.4|897.2|897.6|897.4|896.6|896.4|51205
1640620500000|2021-12-27 15:55:00|897.6|897.4|898|897.8|898|897.8|897.2|897|94896
1640620800000|2021-12-27 16:00:00|898.2|898|899|898.6|899.4|899.2|898.2|898|428916
1640621100000|2021-12-27 16:05:00|898.8|898.8|899.2|898.8|899.4|899.2|898.8|898.6|13152
1640621400000|2021-12-27 16:10:00|899|899|898.6|898.4|899|899|898.4|898.2|52733
1640621700000|2021-12-27 16:15:00|898.4|898.2|898.2|897.8|898.6|898.2|897|896.8|68484
1640678400000|2021-12-28 08:00:00|894|891.4|896.4|895.6|905|896.6|893.4|891|111056
1640678700000|2021-12-28 08:05:00|896.2|895.4|894|893.4|896.2|895.4|893.4|892.6|30724
1640679000000|2021-12-28 08:10:00|893.8|893.2|896|895.4|896.2|895.6|893.8|893.2|23474
1640679300000|2021-12-28 08:15:00|895.8|895.6|895.2|894.6|896.2|895.6|894.8|894.2|27773
1640679600000|2021-12-28 08:20:00|895|894.4|895.2|894.8|895.4|895|893.8|893.6|21303
1640679900000|2021-12-28 08:25:00|895|895|896.8|896.4|897|896.6|894.8|894.4|43629
1640680200000|2021-12-28 08:30:00|896.6|896.2|897.4|897.2|897.4|897.2|895.8|895.2|14009
1640680500000|2021-12-28 08:35:00|897.6|897.4|897|896.8|898.4|897.8|896.6|896.2|85388
1640680800000|2021-12-28 08:40:00|896.8|896.6|898.6|898.2|898.8|898.2|896.6|896.4|39251
1640681100000|2021-12-28 08:45:00|898.8|898.4|898.6|898.2|899.2|898.8|898.2|898|31251
1640681400000|2021-12-28 08:50:00|898.4|898|898.4|898.2|898.6|898.4|897.2|896.8|49419
1640681700000|2021-12-28 08:55:00|898.6|898.4|899|898.6|899|898.6|897.8|897.4|15235
1640682000000|2021-12-28 09:00:00|898.8|898.8|898.8|898.6|899|898.8|898.6|898.2|34420
1640682300000|2021-12-28 09:05:00|899|898.8|899.4|899|899.4|899.2|898.6|898.4|34602
1640682600000|2021-12-28 09:10:00|899.2|898.8|898.2|897.8|899.4|898.8|898|897.6|38196
1640682900000|2021-12-28 09:15:00|898|897.6|898|897.6|898.6|898.4|897.6|897.4|53953
1640683200000|2021-12-28 09:20:00|898.2|897.8|898.2|897.8|898.4|898|897.2|897|32708
1640683500000|2021-12-28 09:25:00|898|897.6|897.6|897.2|898.2|897.8|897|896.8|29818
1640683800000|2021-12-28 09:30:00|897.4|897.4|896.6|896.4|897.4|897.4|896|895.8|32507
1640684100000|2021-12-28 09:35:00|896.6|896.2|897.2|896.6|898|897.6|896.6|896|6921
1640684400000|2021-12-28 09:40:00|897.4|896.8|896.2|895.6|897.4|896.8|896|895.6|4301
1640684700000|2021-12-28 09:45:00|896.4|895.8|896.4|895.8|896.4|896|896|895.4|1961
1640685000000|2021-12-28 09:50:00|896.2|895.6|896.4|896|896.6|896.2|896.2|895.6|1551
1640685300000|2021-12-28 09:55:00|896.4|896.2|896.8|896.4|896.8|896.6|896.2|896|27007
1640685600000|2021-12-28 10:00:00|897|896.6|896|895.6|897|896.8|895.8|895.6|32768
1640685900000|2021-12-28 10:05:00|895.8|895.8|895.8|895.6|896|895.8|895.8|895.6|14632
1640686200000|2021-12-28 10:10:00|896|895.8|896.6|896.2|897|896.8|896|895.8|17266
1640686500000|2021-12-28 10:15:00|896.8|896.4|896.8|896.6|897|896.6|896.4|896.2|24068
1640686800000|2021-12-28 10:20:00|897|896.8|896.8|896.6|897|896.8|896.8|896.6|13429
1640687100000|2021-12-28 10:25:00|896.6|896.4|896|895.6|896.8|896.6|895.8|895.6|12443
1640687400000|2021-12-28 10:30:00|895.8|895.4|897|896.6|897|896.8|895.6|895.4|15684
1640687700000|2021-12-28 10:35:00|896.8|896.8|896|895.6|897|896.8|895.8|895.6|9609
1640688000000|2021-12-28 10:40:00|896.2|895.8|895.6|895.2|896.4|896|895.4|895.2|35252
1640688300000|2021-12-28 10:45:00|895.8|895.4|895.6|895.4|896|895.8|895.6|895.4|16032
1640688600000|2021-12-28 10:50:00|895.8|895.6|896.2|895.8|896.4|896.2|895.6|895.4|25590
1640688900000|2021-12-28 10:55:00|896.4|896|896.4|896|896.4|896.2|896|895.8|2750
1640689200000|2021-12-28 11:00:00|896.2|895.8|896.4|896|896.4|896.2|895.8|895.6|6514
1640689500000|2021-12-28 11:05:00|896.2|895.8|895.4|895|896.4|895.8|895.2|895|17108
1640689800000|2021-12-28 11:10:00|895.2|894.8|895.2|895|895.4|895|894.8|894.4|30810
1640690100000|2021-12-28 11:15:00|895|894.8|895|894.6|895.2|895|894.8|894.6|14241
1640690400000|2021-12-28 11:20:00|894.8|894.8|895.2|895|895.2|895|894.8|894.6|32529
1640690700000|2021-12-28 11:25:00|895.4|895.2|895.6|895.4|896|895.8|895.4|895.2|51942
1640691000000|2021-12-28 11:30:00|895.4|895.2|895.2|895|895.8|895.4|895.2|895|20208
1640691300000|2021-12-28 11:35:00|895.4|895.2|894.8|894.6|895.4|895.2|894.8|894.6|15031
1640691600000|2021-12-28 11:40:00|894.6|894.4|895.8|895.6|895.8|895.6|894.6|894.2|26063
1640691900000|2021-12-28 11:45:00|895.6|895.4|895.2|895|895.6|895.6|895.2|894.8|7931
1640692200000|2021-12-28 11:50:00|895|894.8|895|894.8|895|894.8|894.8|894.6|10542
1640692500000|2021-12-28 11:55:00|894.8|894.6|895|894.8|895|894.8|894.8|894.6|7693
1640692800000|2021-12-28 12:00:00|895.2|894.6|895.4|895|895.8|895.6|895|894.6|61557
1640693100000|2021-12-28 12:05:00|895.2|895.2|894.2|894|895.2|895.2|894.2|894|12720
1640693400000|2021-12-28 12:10:00|894.4|894.2|894.8|894.4|894.8|894.6|894.4|894|16806
1640693700000|2021-12-28 12:15:00|894.6|894.6|894.4|894|894.8|894.6|894.4|894|7820
1640694000000|2021-12-28 12:20:00|894.6|894.2|895|894.6|895|894.8|894.6|894|6194
1640694300000|2021-12-28 12:25:00|894.8|894.8|894|893.6|895|894.8|894|893.6|15111
1640694600000|2021-12-28 12:30:00|894.2|893.8|894.2|894|894.2|894|893.8|893.6|4377
1640694900000|2021-12-28 12:35:00|894.4|894.2|894.4|894.2|894.4|894.2|894.2|894|6811
1640695200000|2021-12-28 12:40:00|894.6|894.4|894.6|894.4|894.6|894.4|894.4|894.2|1437
1640695500000|2021-12-28 12:45:00|||||||||12829
1640695800000|2021-12-28 12:50:00|894.8|894.6|894.8|894.6|895.2|895|894.8|894.6|14053
1640696100000|2021-12-28 12:55:00|895|894.8|894.6|894.4|895|894.8|894.6|894.4|12811
1640696400000|2021-12-28 13:00:00|894.8|894.6|895.4|895.2|895.6|895.2|894.8|894.6|12020
1640696700000|2021-12-28 13:05:00|895.6|895.4|895.8|895.4|895.8|895.6|895.4|895.2|7397
1640697000000|2021-12-28 13:10:00|895.6|895.2|895|894.8|895.6|895.2|894.6|894.4|20243
1640697300000|2021-12-28 13:15:00|894.8|894.6|894.6|894.2|895|894.6|894.2|894|2832
1640697600000|2021-12-28 13:20:00|894.4|894.4|895.2|894.8|895.4|895.2|894.4|894.2|18912
1640697900000|2021-12-28 13:25:00|895.4|895|895.6|895.4|895.8|895.4|895.4|894.8|7307
1640698200000|2021-12-28 13:30:00|895.4|895.2|895.8|895.4|896|895.8|895.4|895.2|45607
1640698500000|2021-12-28 13:35:00|895.6|895.6|896|895.6|896|895.8|895.6|895.4|10472
1640698800000|2021-12-28 13:40:00|895.8|895.8|895.8|895.6|896|895.8|895.6|895.4|23728
1640699100000|2021-12-28 13:45:00|896|895.4|895.2|895|896|895.8|895.2|895|98238
1640699400000|2021-12-28 13:50:00|895|894.8|895.4|895|895.4|895|895|894.8|18144
1640699700000|2021-12-28 13:55:00|895.6|895.2|895|894.8|895.8|895.4|895|894.8|18911
1640700000000|2021-12-28 14:00:00|895.2|895|895.6|895.4|895.6|895.4|895.2|895|24722
1640700300000|2021-12-28 14:05:00|895.4|895.2|895.4|895|895.6|895.4|895|894.8|20875
1640700600000|2021-12-28 14:10:00|895.2|894.8|896|895.6|896|895.8|895.2|894.8|3897
1640700900000|2021-12-28 14:15:00|896.2|895.8|897|896.6|897|896.6|896|895.8|23291
1640701200000|2021-12-28 14:20:00|896.8|896.4|896.4|896|896.8|896.4|896.2|895.8|14209
1640701500000|2021-12-28 14:25:00|896.2|896.2|896.6|896.4|896.8|896.4|896.2|896|7274
1640701800000|2021-12-28 14:30:00|896.4|896.2|899.6|899.2|899.8|899.6|895.4|895.2|260139
1640702100000|2021-12-28 14:35:00|899.8|899.4|899.2|898.8|899.8|899.6|898.6|898.2|100739
1640702400000|2021-12-28 14:40:00|899|898.6|899.8|899.6|899.8|899.6|898.8|898.4|150570
1640702700000|2021-12-28 14:45:00|900|899.8|898|897.8|900.4|900|898|897.6|293643
1640703000000|2021-12-28 14:50:00|898.2|898|899.6|899.4|899.6|899.4|898.2|897.8|64295
1640703300000|2021-12-28 14:55:00|899.4|899.2|900|899.8|900.4|900.2|899.4|899.2|64024
1640703600000|2021-12-28 15:00:00|900.2|900|901|900.6|901|900.8|900|899.8|43897
1640703900000|2021-12-28 15:05:00|900.8|900.4|899.4|899.2|901|900.6|899.4|899.2|102503
1640704200000|2021-12-28 15:10:00|899.6|899.4|900.6|900.2|901|900.8|899.4|899.2|54013
1640704500000|2021-12-28 15:15:00|900.4|900|899.8|899.6|900.4|900|899.6|899.4|52536
1640704800000|2021-12-28 15:20:00|899.6|899.4|900.4|900.2|900.6|900.4|899.4|899.2|29445
1640705100000|2021-12-28 15:25:00|900.2|900|901|900.6|901|900.8|900.2|900|14773
1640705400000|2021-12-28 15:30:00|900.8|900.8|900.8|900.6|901|900.8|900.2|900|127409
1640705700000|2021-12-28 15:35:00|901|900.8|899.8|899.6|901|900.8|899.8|899.4|97651
1640706000000|2021-12-28 15:40:00|900|899.8|900|899.6|900.2|899.8|899.4|899|42237
1640706300000|2021-12-28 15:45:00|899.8|899.8|900|899.8|900|899.8|899.2|899|42461
1640706600000|2021-12-28 15:50:00|900.2|900|899|898.8|900.2|900|899|898.8|133913
1640706900000|2021-12-28 15:55:00|899.2|899|899.4|899|899.6|899.4|899.2|899|18184
1640707200000|2021-12-28 16:00:00|899.2|899.2|899.4|899.2|899.8|899.6|899|898.8|58730
1640707500000|2021-12-28 16:05:00|899.2|899|899|898.8|899.4|899.2|898.2|897.8|91805
1640707800000|2021-12-28 16:10:00|898.4|898.2|898.2|898|898.6|898.4|898.2|898|97498
1640708100000|2021-12-28 16:15:00|898.4|898.2|899.2|898.8|899.2|899|898.4|898|75085
1640764800000|2021-12-29 08:00:00|902|897|899.8|899|902|901.4|899.6|897|149138
1640765100000|2021-12-29 08:05:00|900|898.8|898.2|897.4|900|899|897.8|897|30856
1640765400000|2021-12-29 08:10:00|898|897.2|899.4|898.6|899.4|898.8|896.4|896|37567
1640765700000|2021-12-29 08:15:00|898.8|898.4|897.2|896.6|899.6|899|897.2|896.6|65837
1640766000000|2021-12-29 08:20:00|897|896.4|896.2|895.6|897.4|896.8|895.8|895.2|108214
1640766300000|2021-12-29 08:25:00|896|895.4|893.8|893.2|896.8|896.4|893.8|893.2|19509
1640766600000|2021-12-29 08:30:00|893.6|893|895.4|895|896|895.6|893.2|892.8|190041
1640766900000|2021-12-29 08:35:00|895.6|895.2|894.6|894.2|896|895.4|894.6|894.2|13016
1640767200000|2021-12-29 08:40:00|894.4|894|894.2|893.6|895.2|894.6|893.6|893.2|226483
1640767500000|2021-12-29 08:45:00|894|893.4|895.4|895|896.2|895.8|893.8|893.4|49591
1640767800000|2021-12-29 08:50:00|895.6|895.2|895.6|895.2|897|896.6|895.4|895|59307
1640768100000|2021-12-29 08:55:00|895.8|895.4|897.4|897|897.4|897|895.8|895.4|15904
1640768400000|2021-12-29 09:00:00|897.2|896.8|896.6|896.2|898|897.8|895.8|895.6|31083
1640768700000|2021-12-29 09:05:00|896.4|896|894.4|894|896.8|896|894.2|894|13338
1640769000000|2021-12-29 09:10:00|894.6|894.2|894.4|894|894.6|894.2|894|893.8|23898
1640769300000|2021-12-29 09:15:00|894.2|893.8|894.2|893.8|894.8|894.4|893.8|893.4|14447
1640769600000|2021-12-29 09:20:00|894|893.6|894.8|894.6|895.2|894.6|893.8|893.4|13615
1640769900000|2021-12-29 09:25:00|895|894.8|894.8|894.4|895.4|895|894.8|894.4|14675
1640770200000|2021-12-29 09:30:00|895|894.6|894.2|893.8|895.4|895|894.2|893.8|8784
1640770500000|2021-12-29 09:35:00|894|894|894.6|894.2|894.8|894.4|893.6|893.2|24546
1640770800000|2021-12-29 09:40:00|894.8|894.4|893.4|893|895.2|895|893.4|893|12103
1640771100000|2021-12-29 09:45:00|893.6|893.2|894|893.6|894.2|893.8|893.4|893|14838
1640771400000|2021-12-29 09:50:00|894.2|893.8|894.2|893.8|894.4|894|893.8|893.6|4049
1640771700000|2021-12-29 09:55:00|894.4|894|893.4|893|894.4|894|893.2|893|11540
1640772000000|2021-12-29 10:00:00|893.2|893.2|892.6|892.2|893.6|893.4|892.4|892.2|23606
1640772300000|2021-12-29 10:05:00|892.8|892.4|892.8|892.4|893.2|893|892.6|892.2|15951
1640772600000|2021-12-29 10:10:00|893|892.6|892.8|892.4|893|892.8|892.6|892.4|27472
1640772900000|2021-12-29 10:15:00|892.6|892.2|893|892.6|893.4|893|892.4|892.2|11630
1640773200000|2021-12-29 10:20:00|893.2|892.8|892.4|892|893.2|892.8|892.2|892|96744
1640773500000|2021-12-29 10:25:00|892.6|892.2|892.6|892.2|893|892.6|892.4|892|12373
1640773800000|2021-12-29 10:30:00|892.8|892.4|893|892.6|893.6|893.2|892.8|892.2|20135
1640774100000|2021-12-29 10:35:00|892.8|892.4|892.6|892.2|893|892.8|892.6|892.2|2971
1640774400000|2021-12-29 10:40:00|892.4|892.4|893.2|892.8|893.2|893|892.4|892.2|23676
1640774700000|2021-12-29 10:45:00|893|893|892.4|892|893.6|893.2|892.2|891.8|47041
1640775000000|2021-12-29 10:50:00|892.6|892.2|891.4|891|892.6|892.2|891.2|891|11140
1640775300000|2021-12-29 10:55:00|891.2|890.8|891|890.6|891.8|891.4|890.6|890.4|39695
1640775600000|2021-12-29 11:00:00|890.8|890.4|890.8|890.4|890.8|890.6|890.2|890|17750
1640775900000|2021-12-29 11:05:00|890.6|890.2|890.2|889.8|890.8|890.6|889.8|889.6|105372
1640776200000|2021-12-29 11:10:00|890.4|890|890.8|890.4|891|890.6|889.8|889.6|35034
1640776500000|2021-12-29 11:15:00|890.6|890.6|890.6|890.4|891|890.8|890.4|890.2|4415
1640776800000|2021-12-29 11:20:00|890.8|890.2|890.6|890.2|891|890.6|890.4|890.2|18726
1640777100000|2021-12-29 11:25:00|890.4|890.4|889.4|889|890.6|890.4|889.4|889|7472
1640777400000|2021-12-29 11:30:00|889.6|889.2|890.2|889.8|890.4|890|889|888.8|46514
1640777700000|2021-12-29 11:35:00|890.4|890|889.4|889|890.6|890.2|889.2|889|5076
1640778000000|2021-12-29 11:40:00|889.2|889.2|889.2|889|889.4|889.2|889|888.8|6371
1640778300000|2021-12-29 11:45:00|889|888.8|890|889.6|890.2|889.8|889|888.8|19779
1640778600000|2021-12-29 11:50:00|889.8|889.4|889.6|889.2|890|889.6|889.4|889|1385
1640778900000|2021-12-29 11:55:00|889.4|889|890.6|890.2|890.6|890.2|889.4|889|29964
1640779200000|2021-12-29 12:00:00|890.4|890|889.4|889|890.6|890.2|889|888.8|8587
1640779500000|2021-12-29 12:05:00|889.2|889.2|889.2|888.8|889.4|889.2|888.8|888.6|16339
1640779800000|2021-12-29 12:10:00|889|888.6|888.8|888.4|889|888.8|888.6|888.2|17
1640780100000|2021-12-29 12:15:00|889|888.6|888.4|888.2|889|888.6|888.4|888.2|5243
1640780400000|2021-12-29 12:20:00|888.6|888.4|888.4|888|888.6|888.4|888.2|888|9951
1640780700000|2021-12-29 12:25:00|888.6|888.2|888.6|888.2|888.6|888.4|888.4|888.2|10065
1640781000000|2021-12-29 12:30:00|888.4|888|888|887.6|888.6|888|887.6|887.4|55926
1640781300000|2021-12-29 12:35:00|888.2|887.8|888.6|888.4|889|888.8|888.2|887.6|13985
1640781600000|2021-12-29 12:40:00|888.4|888.2|888.6|888.2|888.6|888.4|888|887.8|20551
1640781900000|2021-12-29 12:45:00|888.4|888|887.6|887.4|888.4|888.2|887.6|887.4|14952
1640782200000|2021-12-29 12:50:00|887.8|887.6|887.6|887.4|887.8|887.6|887.4|887.2|11197
1640782500000|2021-12-29 12:55:00|887.4|887.2|888.2|887.8|888.2|888|887.4|887.2|38587
1640782800000|2021-12-29 13:00:00|888.4|888|887.6|887.2|888.6|888.2|887.6|887.2|20931
1640783100000|2021-12-29 13:05:00|887.8|887.4|888.4|888.2|888.4|888.2|887.4|887.2|4476
1640783400000|2021-12-29 13:10:00|888.6|888|888.6|888.4|888.8|888.4|888.2|888|3377
1640783700000|2021-12-29 13:15:00|888.8|888.6|888.6|888.2|888.8|888.6|888.4|888.2|2842
1640784000000|2021-12-29 13:20:00|888.4|888.4|888.8|888.4|888.8|888.4|888.2|888|15906
1640784300000|2021-12-29 13:25:00|889|888.6|889|888.6|889.6|889.2|888.8|888.4|12228
1640784600000|2021-12-29 13:30:00|888.8|888.8|888.8|888.4|889|888.8|888.6|888.2|12918
1640784900000|2021-12-29 13:35:00|888.6|888.2|887.4|887.2|888.6|888.4|887.2|887|8500
1640785200000|2021-12-29 13:40:00|887.6|887.4|888|887.6|888.8|888.6|887.4|887.2|31547
1640785500000|2021-12-29 13:45:00|888.2|887.8|888.2|888|888.6|888.4|888|887.6|15828
1640785800000|2021-12-29 13:50:00|888.4|887.8|889|888.6|889.2|888.8|888.4|887.8|8494
1640786100000|2021-12-29 13:55:00|888.8|888.8|890|889.6|890.2|889.8|888.8|888.4|111176
1640786400000|2021-12-29 14:00:00|890.2|889.8|890|889.6|890.4|890|889.8|889.6|58216
1640786700000|2021-12-29 14:05:00|889.8|889.4|888.8|888.4|889.8|889.6|888.4|888|54022
1640787000000|2021-12-29 14:10:00|889|888.6|888.4|888.2|889|888.8|888.4|888|6908
1640787300000|2021-12-29 14:15:00|888.2|888|888.2|888|888.6|888.4|888.2|888|22960
1640787600000|2021-12-29 14:20:00|888|887.8|888.2|887.8|888.6|888.4|888|887.8|34622
1640787900000|2021-12-29 14:25:00|888|887.6|888.2|888|889|888.8|888|887.6|31714
1640788200000|2021-12-29 14:30:00|888|887.8|888.6|888.2|889|888.6|886.2|886|160450
1640788500000|2021-12-29 14:35:00|888.8|888|888.6|888.2|889.8|889.4|887.2|886.8|102143
1640788800000|2021-12-29 14:40:00|888.8|888.4|887.6|887.2|889|888.6|887.2|886.8|38309
1640789100000|2021-12-29 14:45:00|887.4|887|885.6|885.4|887.4|887.2|885.4|885|93033
1640789400000|2021-12-29 14:50:00|885.8|885.2|885.6|885.4|886.2|885.8|884.4|884|113626
1640789700000|2021-12-29 14:55:00|885.4|885.2|885|884.6|885.8|885.4|884.6|884.4|51269
1640790000000|2021-12-29 15:00:00|885.2|884.8|885|884.6|885.6|885.4|884.8|884.4|57885
1640790300000|2021-12-29 15:05:00|884.8|884.4|884.2|883.8|884.8|884.6|883.6|883.4|88906
1640790600000|2021-12-29 15:10:00|884.4|884|883|882.6|884.6|884.4|882.2|882|97809
1640790900000|2021-12-29 15:15:00|882.8|882.8|883.6|883.2|883.8|883.6|881.6|881.2|79269
1640791200000|2021-12-29 15:20:00|883.4|883.4|884.4|884|884.6|884.4|883.2|882.8|94939
1640791500000|2021-12-29 15:25:00|884.6|884.2|883.2|882.8|884.6|884.2|883|882.6|40510
1640791800000|2021-12-29 15:30:00|883.4|883|884.4|884|884.6|884.4|883.2|882.8|133370
1640792100000|2021-12-29 15:35:00|884.2|883.8|883.2|882.8|884.2|884|882.8|882.4|51158
1640792400000|2021-12-29 15:40:00|883|883|884.2|883.8|884.2|884|882.8|882.6|75593
1640792700000|2021-12-29 15:45:00|884|883.6|883.6|883.4|884.4|884.2|883.6|883.4|60793
1640793000000|2021-12-29 15:50:00|883.8|883.6|883.6|883.4|883.8|883.6|883.4|883.2|24221
1640793300000|2021-12-29 15:55:00|883.8|883.2|883.8|883.6|883.8|883.6|883|882.8|75975
1640793600000|2021-12-29 16:00:00|884|883.4|884.8|884.6|885|884.8|884|883.4|50835
1640793900000|2021-12-29 16:05:00|884.6|884.4|884.6|884.4|885|884.8|884.6|884.4|33839
1640794200000|2021-12-29 16:10:00|884.4|884.2|884.8|884.4|884.8|884.6|883.8|883.4|220435
1640794500000|2021-12-29 16:15:00|885|884.6|884.8|884.4|885|884.8|884.4|884.2|33071
1640851200000|2021-12-30 08:00:00|884.4|882.4|881|880.2|886|883.8|881|880|76613
1640851500000|2021-12-30 08:05:00|880.8|880|880.4|880|881.4|880.4|879|878|93846
1640851800000|2021-12-30 08:10:00|880.2|879.8|880.6|880.2|881.4|880.6|880|879.6|43197
1640852100000|2021-12-30 08:15:00|880.8|880.4|880.8|880.6|881.6|881.2|880.4|880.2|46192
1640852400000|2021-12-30 08:20:00|880.6|880.4|881.2|880.6|881.8|881.4|880|879.6|33799
1640852700000|2021-12-30 08:25:00|881|880.8|881.6|881.4|882.2|882|880.8|880.2|13559
1640853000000|2021-12-30 08:30:00|881.8|881.2|881.6|881|881.8|881.6|880.6|880.4|20745
1640853300000|2021-12-30 08:35:00|881.4|881.2|881.6|881.2|881.6|881.4|880.6|880.4|38805
1640853600000|2021-12-30 08:40:00|881.8|881.4|881.6|881.2|881.8|881.6|881.2|881|71713
1640853900000|2021-12-30 08:45:00|881.4|881|882.4|882|882.6|882.2|880.4|880.2|161011
1640854200000|2021-12-30 08:50:00|882.6|882.2|881.6|881.2|882.6|882.2|881.4|881|25090
1640854500000|2021-12-30 08:55:00|881.8|881.4|882.6|882.4|882.6|882.4|881.8|881.4|26230
1640854800000|2021-12-30 09:00:00|882.4|882.2|882.4|882|882.6|882.4|882.2|882|32306
1640855100000|2021-12-30 09:05:00|882.2|882.2|882.6|882.4|882.6|882.4|882.2|882|14693
1640855400000|2021-12-30 09:10:00|882.4|882.2|882.6|882.4|882.8|882.6|882.4|882.2|35471
1640855700000|2021-12-30 09:15:00|882.8|882.6|882.6|882.4|883|882.6|882.6|882.4|10251
1640856000000|2021-12-30 09:20:00|882.4|882.2|881.2|881|882.4|882.2|881|880.8|28570
1640856300000|2021-12-30 09:25:00|881.4|881.2|881.6|881.2|881.8|881.4|881.2|881|12288
1640856600000|2021-12-30 09:30:00|881.8|881.4|882.2|882|882.4|882.2|881.6|881.2|10228
1640856900000|2021-12-30 09:35:00|882.4|881.8|882.8|882.4|882.8|882.6|882|881.8|27630
1640857200000|2021-12-30 09:40:00|882.6|882.2|882.4|882.2|882.8|882.4|882.4|882|14820
1640857500000|2021-12-30 09:45:00|882.6|882.4|882.8|882.6|882.8|882.6|882.6|882.2|13132
1640857800000|2021-12-30 09:50:00|882.6|882.4|882.8|882.6|883|882.8|882.6|882.4|19265
1640858100000|2021-12-30 09:55:00|883|882.8|883.6|883.2|883.6|883.4|882.8|882.8|12023
1640858400000|2021-12-30 10:00:00|883.8|883.4|883.4|883.2|884|883.6|883.2|883|9174
1640858700000|2021-12-30 10:05:00|883.2|883|882|881.6|883.4|883.2|882|881.6|16981
1640859000000|2021-12-30 10:10:00|881.8|881.8|881|880.6|881.8|881.8|881|880.6|18109
1640859300000|2021-12-30 10:15:00|880.8|880.4|882.8|882.4|882.8|882.4|880.6|880.2|37976
1640859600000|2021-12-30 10:20:00|883|882.2|882|881.8|883|882.2|882|881.8|20799
1640859900000|2021-12-30 10:25:00|882.2|881.6|882.6|882.4|882.8|882.6|881.6|881.4|36278
1640860200000|2021-12-30 10:30:00|882.4|882.2|882.2|882|882.6|882.2|882|881.6|16410
1640860500000|2021-12-30 10:35:00|882.4|882.2|883|882.6|883.4|883|882.2|882|10563
1640860800000|2021-12-30 10:40:00|883.2|882.8|883.2|882.8|883.4|883.2|883|882.8|7519
1640861100000|2021-12-30 10:45:00|883.4|883|883|882.6|883.4|883.2|883|882.6|2730
1640861400000|2021-12-30 10:50:00|882.8|882.8|882.6|882.4|883|882.8|882.4|882|20272
1640861700000|2021-12-30 10:55:00|882.4|882.2|882.6|882.2|882.6|882.4|882.4|882|3989
1640862000000|2021-12-30 11:00:00|882.4|882.4|882.4|882.2|882.6|882.4|882.4|882.2|5304
1640862300000|2021-12-30 11:05:00|882.6|882.4|882.8|882.6|882.8|882.6|882.4|882.2|9235
1640862600000|2021-12-30 11:10:00|882.6|882.4|881.4|881|882.8|882.4|881.2|880.8|39772
1640862900000|2021-12-30 11:15:00|881.6|881.2|881.8|881.6|882|881.6|881.4|881|6701
1640863200000|2021-12-30 11:20:00|882|881.8|882.2|881.8|882.6|882.2|881.8|881.6|22899
1640863500000|2021-12-30 11:25:00|882|881.6|881.6|881.4|882|881.6|881.6|881.4|2861
1640863800000|2021-12-30 11:30:00|881.4|881.2|882.6|882.4|882.8|882.4|881.4|881.2|20142
1640864100000|2021-12-30 11:35:00|882.8|882.2|882.4|882.2|882.8|882.2|882|881.8|19824
1640864400000|2021-12-30 11:40:00|882.2|882|882.4|882.2|882.6|882.2|882|881.8|19412
1640864700000|2021-12-30 11:45:00|882.2|882|882.6|882.2|882.6|882.4|882|881.8|12970
1640865000000|2021-12-30 11:50:00|882.8|882.4|882|881.8|882.8|882.6|881.6|881.4|24287
1640865300000|2021-12-30 11:55:00|882.2|882|882.4|882.2|882.6|882.2|882|881.8|22164
1640865600000|2021-12-30 12:00:00|882.6|882.4|882.4|882|882.8|882.6|882.2|882|6768
1640865900000|2021-12-30 12:05:00|882.2|882.2|882.4|882.2|882.6|882.4|882.2|882.2|2144
1640866200000|2021-12-30 12:10:00|882.6|882.4|883|882.8|883|882.8|882.4|882.4|11788
1640866500000|2021-12-30 12:15:00|882.8|882.6|882.8|882.6|883|882.6|882.8|882.6|5904
1640866800000|2021-12-30 12:20:00|883|882.8|883|882.8|883.2|882.8|882.8|882.6|22529
1640867100000|2021-12-30 12:25:00|882.8|882.6|883|882.6|883|882.8|882.6|882.2|12195
1640867400000|2021-12-30 12:30:00|882.8|882.8|883|882.8|883|882.8|882.8|882.8|7192
1640867700000|2021-12-30 12:35:00|882.8|882.6|883|882.6|883|882.8|882.8|882.6|8455
1640868000000|2021-12-30 12:40:00|882.8|882.8|883|882.6|883.2|883|882.8|882.6|16099
1640868300000|2021-12-30 12:45:00|882.8|882.4|882.4|882.2|882.8|882.4|882.4|882.2|6839
1640868600000|2021-12-30 12:50:00|882.2|882|882|881.8|882.2|882|882|881.8|8254
1640868900000|2021-12-30 12:55:00|881.8|881.6|882.6|882.4|882.6|882.4|881.8|881.6|24189
1640869200000|2021-12-30 13:00:00|882.8|882.2|883|882.8|883|882.8|882.8|882.2|12277
1640869500000|2021-12-30 13:05:00|882.8|882.6|883.2|883|883.2|883|882.8|882.6|19322
1640869800000|2021-12-30 13:10:00|883|882.8|883.2|883|883.2|883|883|882.8|15879
1640870100000|2021-12-30 13:15:00|883|882.8|883.8|883.4|883.8|883.6|883|882.8|42550
1640870400000|2021-12-30 13:20:00|883.6|883.2|883.8|883.6|883.8|883.6|883.4|883|18097
1640870700000|2021-12-30 13:25:00|883.6|883.4|884|883.8|884|883.8|883.6|883.4|15986
1640871000000|2021-12-30 13:30:00|883.8|883.6|884.2|884|884.2|884|883.8|883.6|26740
1640871300000|2021-12-30 13:35:00|884.4|884.2|884.8|884.6|885|884.6|884.4|884.2|10541
1640871600000|2021-12-30 13:40:00|885|884.8|884.4|884.2|885|884.8|884|883.8|16182
1640871900000|2021-12-30 13:45:00|884.2|884|884.4|884.2|884.4|884.2|883.8|883.6|20534
1640872200000|2021-12-30 13:50:00|884.2|884|884.6|884.4|884.6|884.4|884.2|884|14138
1640872500000|2021-12-30 13:55:00|884.8|884.6|885.6|885.2|885.6|885.4|884.6|884.4|47175
1640872800000|2021-12-30 14:00:00|885.4|885|884.8|884.6|885.4|885|884.6|884.4|17905
1640873100000|2021-12-30 14:05:00|884.6|884.4|884.2|884|884.8|884.6|884.2|884|5048
1640873400000|2021-12-30 14:10:00|884.4|884.2|884.2|883.8|884.4|884.2|884|883.8|8630
1640873700000|2021-12-30 14:15:00|884|884|884.2|884|884.2|884|884|883.8|7194
1640874000000|2021-12-30 14:20:00|884.4|884.2|884.4|884|884.4|884.2|884.2|884|7449
1640874300000|2021-12-30 14:25:00|884.2|884.2|885|884.6|885|884.8|884.2|884|12623
1640874600000|2021-12-30 14:30:00|885.2|884.8|886.8|886.6|886.8|886.6|885|884.6|97785
1640874900000|2021-12-30 14:35:00|887|886.8|889.4|889|890|889.8|886.8|886.6|133762
1640875200000|2021-12-30 14:40:00|889.2|888.8|888|887.6|890|889.8|887.8|887.2|58255
1640875500000|2021-12-30 14:45:00|888.2|887.8|890|889.8|890|889.8|888|887.8|32502
1640875800000|2021-12-30 14:50:00|890.2|890|889.8|889.4|891.2|890.6|889.8|889.4|68084
1640876100000|2021-12-30 14:55:00|890|889.6|889.4|889|890.2|889.8|888.8|888.6|48935
1640876400000|2021-12-30 15:00:00|889.2|888.8|889|888.6|889.4|889.2|889|888.6|33646
1640876700000|2021-12-30 15:05:00|888.8|888.4|889.6|889.2|889.8|889.6|888.4|888.2|142761
1640877000000|2021-12-30 15:10:00|889.2|889|888.8|888.4|889.4|889.2|888.4|888.2|35145
1640877300000|2021-12-30 15:15:00|888.6|888.2|889.4|889|889.4|889.2|888.4|888.2|51110
1640877600000|2021-12-30 15:20:00|889.2|888.8|889.2|888.8|889.4|889|888.4|888|44235
1640877900000|2021-12-30 15:25:00|889.4|889|889.2|888.8|889.4|889.2|889|888.8|20688
1640878200000|2021-12-30 15:30:00|889|888.6|889|888.6|889|888.8|888.6|888.2|28679
1640878500000|2021-12-30 15:35:00|888.8|888.8|889|888.8|889|888.8|888.6|888.4|41129
1640878800000|2021-12-30 15:40:00|888.8|888.6|889|888.6|889.6|889.4|888.8|888.6|64798
1640879100000|2021-12-30 15:45:00|888.8|888.4|888.8|888.6|888.8|888.6|888.2|888|52365
1640879400000|2021-12-30 15:50:00|888.6|888.4|888.6|888.4|889|888.8|888.4|888|84529
1640879700000|2021-12-30 15:55:00|888.4|888.2|888.4|888|888.4|888.2|887.8|887.4|82132
1640880000000|2021-12-30 16:00:00|888.4|887.8|889|888.6|889|888.6|887.8|887.4|2496
1640880300000|2021-12-30 16:05:00|888.8|888.4|888.6|888|889.2|888.6|888.2|887.8|10698
1640880600000|2021-12-30 16:10:00|888.4|887.8|887.4|887|888.4|888|887.2|886.6|11912
1640880900000|2021-12-30 16:15:00|887.2|886.8|887.8|887.2|887.8|887.2|887|886.4|6381
1641196800000|2022-01-03 08:00:00|893.4|888|890.2|889.4|893.4|892|889.2|888|214115
1641197100000|2022-01-03 08:05:00|890.4|889.6|889.6|889.2|891.8|891.2|889.4|888.8|57571
1641197400000|2022-01-03 08:10:00|889.8|889.4|897|896.6|898|897.4|889.8|889.2|230951
1641197700000|2022-01-03 08:15:00|896.8|896.4|900|899.4|900|899.8|895.6|894.8|209781
1641198000000|2022-01-03 08:20:00|900.2|899.6|898.8|898.4|900.6|900.4|898.4|898.2|289509
1641198300000|2022-01-03 08:25:00|898.6|898.6|901.2|900.8|901.4|901|898.2|898|188259
1641198600000|2022-01-03 08:30:00|901.4|901|903.4|903|903.4|903|901.2|900.8|176573
1641198900000|2022-01-03 08:35:00|903.2|902.8|901.6|901.2|903.6|903.4|901.6|901.2|164211
1641199200000|2022-01-03 08:40:00|901.4|901|901.8|901.4|903|902.8|901.2|901|125635
1641199500000|2022-01-03 08:45:00|901.4|901.2|902.6|902.2|902.8|902.4|901.4|901.2|68738
1641199800000|2022-01-03 08:50:00|902.8|902.4|902.6|902|902.8|902.6|901.6|901.2|76123
1641200100000|2022-01-03 08:55:00|902.4|902.2|901.8|901.4|902.4|902.2|901.4|900.8|43541
1641200400000|2022-01-03 09:00:00|902|901.6|899.8|899.4|902.6|902.4|899.6|899.4|91986
1641200700000|2022-01-03 09:05:00|899.6|899.6|900|899.6|900.2|899.8|898.6|898.4|28938
1641201000000|2022-01-03 09:10:00|900.2|899.8|901.4|901|901.8|901.4|899.8|899.6|106160
1641201300000|2022-01-03 09:15:00|901.2|901.2|899.6|899.4|901.8|901.4|899.2|899|62230
1641201600000|2022-01-03 09:20:00|899.8|899.6|899.4|899|900.6|900.2|899.4|899|37534
1641201900000|2022-01-03 09:25:00|899.6|899.2|899.8|899.2|900.4|900.2|899.2|899|57687
1641202200000|2022-01-03 09:30:00|899.6|899.4|900.2|900|900.6|900.2|898.8|898.6|101813
1641202500000|2022-01-03 09:35:00|900.4|900.2|901.6|901.2|901.6|901.4|900|899.6|47518
1641202800000|2022-01-03 09:40:00|901.8|901.4|902|901.8|902|901.8|901|900.8|91619
1641203100000|2022-01-03 09:45:00|902.4|902|901.6|901.2|902.4|902|901.4|901.2|51404
1641203400000|2022-01-03 09:50:00|901.4|901.4|900.8|900.6|901.8|901.6|900.8|900.6|28506
1641203700000|2022-01-03 09:55:00|901|900.8|900.8|900.4|901.2|901|900|899.8|45113
1641204000000|2022-01-03 10:00:00|901|900.6|900.6|900.4|901|900.6|900.2|899.8|48918
1641204300000|2022-01-03 10:05:00|900.4|900.2|900.4|900|900.4|900.2|899.6|899.2|60998
1641204600000|2022-01-03 10:10:00|900.6|900.2|901.8|901.6|902|901.6|900.4|900|94965
1641204900000|2022-01-03 10:15:00|902|901.8|902.6|902.2|902.6|902.2|902|901.6|22549
1641205200000|2022-01-03 10:20:00|902.8|902.4|901.4|901.2|902.8|902.6|901.4|901.2|35739
1641205500000|2022-01-03 10:25:00|901.6|901.4|902.6|902.2|902.6|902.2|901.4|901.4|8471
1641205800000|2022-01-03 10:30:00|902.4|902|902.4|902.2|902.8|902.6|901.8|901.6|53975
1641206100000|2022-01-03 10:35:00|903|902.8|902.4|902|903|902.8|901.8|901.6|62314
1641206400000|2022-01-03 10:40:00|902.2|901.8|902.4|902.2|902.6|902.4|902|901.8|23761
1641206700000|2022-01-03 10:45:00|902.6|902.4|901.8|901.6|902.8|902.6|901.6|901.4|29991
1641207000000|2022-01-03 10:50:00|902|901.4|902|901.8|902.2|902|901.4|901.2|28793
1641207300000|2022-01-03 10:55:00|901.8|901.6|902.2|902|902.4|902.2|901.8|901.6|66907
1641207600000|2022-01-03 11:00:00|902|901.8|901.8|901.6|902.8|902.4|901.8|901.6|62999
1641207900000|2022-01-03 11:05:00|901.6|901.4|901.6|901.4|901.8|901.6|901|900.8|24944
1641208200000|2022-01-03 11:10:00|901.8|901.6|901.4|901.2|901.8|901.6|901.4|901.2|13388
1641208500000|2022-01-03 11:15:00|901.6|901.4|901.6|901.4|901.6|901.4|901.4|901.2|34437
1641208800000|2022-01-03 11:20:00|901.4|901.2|902|901.8|902|901.8|901.4|901.2|10326
1641209100000|2022-01-03 11:25:00|901.8|901.6|902|901.8|902|901.8|901.4|901.2|35925
1641209400000|2022-01-03 11:30:00|902.2|902|902.2|902|902.4|902.2|902.2|902|104514
1641209700000|2022-01-03 11:35:00|902|901.8|902|901.8|902.2|902|901.6|901.4|28401
1641210000000|2022-01-03 11:40:00|901.8|901.6|901.6|901.4|902|901.6|901.4|901.2|17964
1641210300000|2022-01-03 11:45:00|901.8|901.6|901.8|901.6|902|901.8|901.6|901.4|6886
1641210600000|2022-01-03 11:50:00|901.6|901.4|901.4|901.2|901.8|901.6|901.4|901.2|12395
1641210900000|2022-01-03 11:55:00|901.2|901|901.8|901.4|901.8|901.6|901.2|901|21989
1641211200000|2022-01-03 12:00:00|901.6|901.6|901.4|901.2|901.8|901.6|901.4|901.2|14592
1641211500000|2022-01-03 12:05:00|901.6|901.4|901.6|901.4|901.6|901.4|901.2|901|18072
1641211800000|2022-01-03 12:10:00|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.6|11704
1641212100000|2022-01-03 12:15:00|901.6|901.4|901.6|901.4|901.6|901.4|901.4|901.2|26858
1641212400000|2022-01-03 12:20:00|901.4|901.2|901.6|901.4|901.8|901.6|901.4|901.2|19099
1641212700000|2022-01-03 12:25:00|901.8|901.2|901.4|901.2|901.8|901.4|901.2|901|22183
1641213000000|2022-01-03 12:30:00|901.2|901|901.6|901.2|901.8|901.4|901|900.8|50447
1641213300000|2022-01-03 12:35:00|901.4|901|901.4|901.2|901.6|901.4|901.4|901|15540
1641213600000|2022-01-03 12:40:00|901.2|901|901.8|901.6|901.8|901.6|901.2|901|53535
1641213900000|2022-01-03 12:45:00|902|901.8|902|901.8|902|901.8|901.6|901.4|16042
1641214200000|2022-01-03 12:50:00|901.8|901.6|901.8|901.6|902|901.8|901.8|901.4|41843
1641214500000|2022-01-03 12:55:00|901.6|901.4|901.2|901|901.6|901.4|901.2|901|16632
1641214800000|2022-01-03 13:00:00|901.4|900.8|901.2|901|901.4|901.2|901|900.8|18702
1641215100000|2022-01-03 13:05:00|901.4|901.2|901.6|901.4|901.6|901.4|901.2|900.8|26943
1641215400000|2022-01-03 13:10:00|901.4|901.2|901.2|900.8|901.6|901.2|901|900.8|20216
1641215700000|2022-01-03 13:15:00|901|901|901|900.8|901.2|901|901|900.8|7947
1641216000000|2022-01-03 13:20:00|900.8|900.6|900.8|900.6|901.2|901|900.8|900.6|39083
1641216300000|2022-01-03 13:25:00|900.6|900.4|900.6|900.4|900.8|900.6|900.6|900.2|17482
1641216600000|2022-01-03 13:30:00|900.4|900.2|901.4|901.2|901.6|901.2|900.4|900.2|38714
1641216900000|2022-01-03 13:35:00|901.2|901|901.2|901|901.4|901|901|900.8|15985
1641217200000|2022-01-03 13:40:00|901|900.8|901.2|900.8|901.2|901|901|900.6|7748
1641217500000|2022-01-03 13:45:00|901|901|901.2|901|901.4|901.2|901|900.8|34936
1641217800000|2022-01-03 13:50:00|901|900.8|900.6|900.4|901.2|901|900.6|900.4|29935
1641218100000|2022-01-03 13:55:00|900.4|900.2|900.6|900.2|900.6|900.2|900.2|900|31063
1641218400000|2022-01-03 14:00:00|900.4|900|899|898.8|900.4|900|898.4|898.2|189487
1641218700000|2022-01-03 14:05:00|898.8|898.6|898|897.8|899|898.8|898|897.6|33484
1641219000000|2022-01-03 14:10:00|898.2|898|898.4|898|898.4|898.2|897.4|897.2|35742
1641219300000|2022-01-03 14:15:00|898.2|898.2|897.6|897.4|898.4|898.2|897.4|897|30723
1641219600000|2022-01-03 14:20:00|897.4|897.2|897|896.8|897.6|897.4|897|896.6|32395
1641219900000|2022-01-03 14:25:00|897.2|897|895.8|895.6|897.2|897|895.6|895.2|59152
1641220200000|2022-01-03 14:30:00|896|895.8|899.8|899.4|899.8|899.6|896|895.6|234671
1641220500000|2022-01-03 14:35:00|900|899.6|901.6|901.2|901.8|901.4|900|899.4|191350
1641220800000|2022-01-03 14:40:00|901.8|901.4|901.2|900.8|901.8|901.6|901|900.8|55611
1641221100000|2022-01-03 14:45:00|901.4|901|899.2|899|901.4|901.2|899|898.8|81814
1641221400000|2022-01-03 14:50:00|899.4|899.2|901|900.8|902|901.8|898.6|898.4|172002
1641221700000|2022-01-03 14:55:00|900.8|900.6|901.6|901.2|902|901.8|900.4|900|141349
1641222000000|2022-01-03 15:00:00|901.4|901.4|902.6|902.2|903.2|903|900.8|900.6|930802
1641222300000|2022-01-03 15:05:00|902.8|902.4|903.6|903.2|903.6|903.4|902.6|902.2|150493
1641222600000|2022-01-03 15:10:00|903.8|903.4|905|904.6|905|904.8|903.8|903.2|173164
1641222900000|2022-01-03 15:15:00|904.8|904.4|904.6|904.4|905|904.6|904.4|904.2|62816
1641223200000|2022-01-03 15:20:00|904.4|904.2|905.4|905.2|905.4|905.2|903.4|903|1127487
1641223500000|2022-01-03 15:25:00|905.6|905.4|906.6|906.2|906.6|906.4|904.8|904.6|177420
1641223800000|2022-01-03 15:30:00|906.8|906.4|905.8|905.6|907.2|906.8|905|904.8|148641
1641224100000|2022-01-03 15:35:00|906|905.8|906.4|906|907.6|907.4|905.6|905.4|102820
1641224400000|2022-01-03 15:40:00|906.2|906.2|906.2|905.8|906.4|906.2|905.6|905.2|78475
1641224700000|2022-01-03 15:45:00|906|905.6|906.8|906.4|907|906.8|905.4|905.2|148657
1641225000000|2022-01-03 15:50:00|906.6|906.2|907.2|907|907.4|907.2|906.4|906.2|108510
1641225300000|2022-01-03 15:55:00|907|906.8|906.6|906.4|907.4|907.2|906.2|906|122479
1641225600000|2022-01-03 16:00:00|906.8|906.2|908.6|908.4|909|908.8|906.8|906.2|89057
1641225900000|2022-01-03 16:05:00|908.8|908.2|907.6|907.4|909.2|909|907.6|907.4|78520
1641226200000|2022-01-03 16:10:00|907.8|907.6|907.4|907|907.8|907.6|906.6|906.2|222901
1641226500000|2022-01-03 16:15:00|907.2|907.2|907.6|907.2|907.8|907.4|907|906.8|106350
1641283200000|2022-01-04 08:00:00|912|910.2|917.4|916.6|918.6|918|911|908|417955
1641283500000|2022-01-04 08:05:00|917.2|916.8|916|915.4|918.6|917.8|916|915.4|118219
1641283800000|2022-01-04 08:10:00|916.2|915.6|914|913.4|916.4|915.8|913.8|913.4|56854
1641284100000|2022-01-04 08:15:00|914.2|913.6|914.8|914.4|915.2|915|913.6|913.2|172498
1641284400000|2022-01-04 08:20:00|915|914.6|916|915.8|916|915.8|914.8|914.2|46101
1641284700000|2022-01-04 08:25:00|916.2|916|914.6|914.4|916.8|916.6|914.6|914.4|71323
1641285000000|2022-01-04 08:30:00|914.4|914.2|916.2|915.8|916.6|916.4|914.4|914.2|94612
1641285300000|2022-01-04 08:35:00|916.4|916|917.6|917.2|917.8|917.4|916|915.8|165517
1641285600000|2022-01-04 08:40:00|917.4|917|917.6|917.4|918|917.8|916.8|916.4|220217
1641285900000|2022-01-04 08:45:00|917.8|917.6|917.6|917.4|917.8|917.6|916.2|916|147210
1641286200000|2022-01-04 08:50:00|917.8|917.6|917.4|917.2|917.8|917.6|917|916.8|114311
1641286500000|2022-01-04 08:55:00|917.6|917.4|917.4|917|918|917.8|917.2|916.8|122569
1641286800000|2022-01-04 09:00:00|917.2|916.8|918.8|918.4|918.8|918.4|917|916.8|81873
1641287100000|2022-01-04 09:05:00|918.6|918.2|917.8|917.6|919.4|919.2|917.4|916.8|96793
1641287400000|2022-01-04 09:10:00|918|917.8|918.4|918.2|918.6|918.2|917.8|917.4|44374
1641287700000|2022-01-04 09:15:00|918.2|918|919|918.8|919.4|919.2|918.2|918|79898
1641288000000|2022-01-04 09:20:00|918.8|918.6|919|918.8|919.4|919|918|917.8|45551
1641288300000|2022-01-04 09:25:00|918.8|918.6|916.4|916|918.8|918.6|916|915.8|104512
1641288600000|2022-01-04 09:30:00|916.6|916.2|915.8|915.2|917.6|917.2|915.6|915.2|55902
1641288900000|2022-01-04 09:35:00|915.6|915|915.8|915.4|915.8|915.4|913.4|913|181918
1641289200000|2022-01-04 09:40:00|915.6|915.2|914.8|914.4|915.8|915.4|914.2|914|68382
1641289500000|2022-01-04 09:45:00|915|914.6|914|913.6|915.2|914.6|913.8|913.4|72134
1641289800000|2022-01-04 09:50:00|914.4|913.8|914|913.8|914.8|914.4|913.4|913.2|84853
1641290100000|2022-01-04 09:55:00|914.2|914|914.2|913.8|915|914.6|913.8|913.6|38607
1641290400000|2022-01-04 10:00:00|914|914|914.6|914.4|915.2|914.8|913.6|913.4|55239
1641290700000|2022-01-04 10:05:00|914.8|914.2|915|914.8|915|914.8|914.2|913.6|47532
1641291000000|2022-01-04 10:10:00|915.2|915|915.6|915.2|916|915.8|914.8|914.4|59131
1641291300000|2022-01-04 10:15:00|915.4|915|916|915.8|916|915.8|915.2|915|43512
1641291600000|2022-01-04 10:20:00|915.8|915.6|916|915.8|916|915.8|915.4|915.2|57810
1641291900000|2022-01-04 10:25:00|915.8|915.6|915.8|915.4|915.8|915.6|914.6|914.4|69547
1641292200000|2022-01-04 10:30:00|916|915.6|916.6|916.2|916.8|916.6|915.8|915.6|109785
1641292500000|2022-01-04 10:35:00|916.8|916.4|917.4|917.2|917.8|917.6|916.2|916|60365
1641292800000|2022-01-04 10:40:00|917.6|917|917.4|917.2|917.6|917.4|917|916.8|50590
1641293100000|2022-01-04 10:45:00|917.6|917.4|916.6|916.4|917.6|917.4|916.6|916.4|34993
1641293400000|2022-01-04 10:50:00|916.8|916.6|915.4|915|917.2|916.8|915.4|915|80257
1641293700000|2022-01-04 10:55:00|915.6|915.2|915.6|915.2|916|915.6|915|914.8|28950
1641294000000|2022-01-04 11:00:00|915.4|915|915.6|915.4|915.8|915.6|915.2|915|43729
1641294300000|2022-01-04 11:05:00|915.4|915.2|914.8|914.6|915.4|915.2|914.6|914.2|19909
1641294600000|2022-01-04 11:10:00|914.6|914.4|914.6|914.4|915.2|914.8|914.6|914.4|20281
1641294900000|2022-01-04 11:15:00|914.8|914.6|914.8|914.6|915.2|915|914.2|914|30285
1641295200000|2022-01-04 11:20:00|914.6|914.4|916|915.6|916.2|915.8|914.6|914.2|36122
1641295500000|2022-01-04 11:25:00|915.8|915.4|915.4|915.2|916.6|916.4|915.4|915.2|32944
1641295800000|2022-01-04 11:30:00|915.6|915.4|915.6|915.2|916.4|916|915.4|915|40961
1641296100000|2022-01-04 11:35:00|915.8|915.4|917.2|916.8|917.4|917.2|915.6|915.4|12720
1641296400000|2022-01-04 11:40:00|917|916.6|916.4|916.2|917.2|916.6|916.4|916|21309
1641296700000|2022-01-04 11:45:00|916.6|916.4|917.2|917|917.2|917|916.2|916|44221
1641297000000|2022-01-04 11:50:00|917|916.8|917.6|917.2|917.8|917.4|917|916.8|52591
1641297300000|2022-01-04 11:55:00|917.4|917|917.8|917.6|918|917.8|917.4|917|25415
1641297600000|2022-01-04 12:00:00|918|917.8|917.8|917.4|918|917.8|917.2|917|25487
1641297900000|2022-01-04 12:05:00|917.6|917.2|917.2|917|917.8|917.2|916.8|916.6|41145
1641298200000|2022-01-04 12:10:00|917.4|917.2|917.2|917|917.6|917.4|917|916.8|43435
1641298500000|2022-01-04 12:15:00|917|916.8|917.2|917|917.8|917.6|917|916.8|157238
1641298800000|2022-01-04 12:20:00|917|916.8|917|916.6|917.2|917|916.8|916.6|60505
1641299100000|2022-01-04 12:25:00|917.2|916.8|916|915.8|917.2|916.8|916|915.8|31340
1641299400000|2022-01-04 12:30:00|915.8|915.6|916|915.6|916.6|916.4|915.4|915.2|47526
1641299700000|2022-01-04 12:35:00|915.8|915.4|915.4|915.2|916.2|915.8|915.4|915.2|78530
1641300000000|2022-01-04 12:40:00|915.2|915|914.2|914|915.4|915.2|914.2|914|32231
1641300300000|2022-01-04 12:45:00|914.4|914.2|914.8|914.4|915.2|914.8|914.2|914|34059
1641300600000|2022-01-04 12:50:00|914.6|914.6|915|914.8|915|914.8|914.6|914.4|20452
1641300900000|2022-01-04 12:55:00|915.2|915|914.8|914.6|915.2|915|914.6|914.4|74093
1641301200000|2022-01-04 13:00:00|915|914.8|914.6|914.4|915.2|914.8|914.6|914.4|20567
1641301500000|2022-01-04 13:05:00|914.8|914.6|914.4|914.2|915.2|915|914.4|914.2|70259
1641301800000|2022-01-04 13:10:00|914.6|914.4|914.4|914.2|914.6|914.4|914|913.8|54368
1641302100000|2022-01-04 13:15:00|914.6|914.4|914.2|914|914.6|914.4|914|913.8|22689
1641302400000|2022-01-04 13:20:00|914.4|914.2|914.6|914.4|915|914.6|914.4|914|20290
1641302700000|2022-01-04 13:25:00|914.4|914.2|914.4|914.2|914.4|914.2|914|913.8|23248
1641303000000|2022-01-04 13:30:00|914.6|914|914|913.8|914.6|914.2|913.2|913|59677
1641303300000|2022-01-04 13:35:00|913.8|913.6|913.4|913.2|914.4|914|913|912.8|60014
1641303600000|2022-01-04 13:40:00|913.6|913.4|914.6|914.4|914.8|914.4|913.2|913|46672
1641303900000|2022-01-04 13:45:00|914.4|914.2|914.6|914.4|915|914.8|914|913.8|101533
1641304200000|2022-01-04 13:50:00|914.8|914.6|914.8|914.6|915|914.8|914.6|914.4|19699
1641304500000|2022-01-04 13:55:00|914.6|914.4|915|914.6|915|914.8|914.6|914.4|34169
1641304800000|2022-01-04 14:00:00|914.8|914.4|915|914.8|915|914.8|914.6|914.4|34161
1641305100000|2022-01-04 14:05:00|915.2|915|917|916.8|917.2|916.8|915|914.8|54688
1641305400000|2022-01-04 14:10:00|917.2|917|917|916.8|917.2|917|916.4|916.2|42857
1641305700000|2022-01-04 14:15:00|916.8|916.6|916.6|916.4|917.4|917.2|916.2|916|57381
1641306000000|2022-01-04 14:20:00|916.8|916.6|915.4|915.2|916.8|916.6|915.2|915|56439
1641306300000|2022-01-04 14:25:00|915.2|915|916|915.8|916|915.8|914.8|914.6|220333
1641306600000|2022-01-04 14:30:00|916.2|915.6|918.2|917.8|922.8|922.6|916.2|915.6|944457
1641306900000|2022-01-04 14:35:00|918|918|921.2|920.8|921.6|921.2|917.6|917.2|260450
1641307200000|2022-01-04 14:40:00|921.4|921|919|918.6|922.8|922.2|919|918.6|274092
1641307500000|2022-01-04 14:45:00|919.2|918.8|921|920.6|921.4|921|918.8|918.6|194040
1641307800000|2022-01-04 14:50:00|921.2|920.8|920.8|920.6|922.2|921.8|920|919.6|222771
1641308100000|2022-01-04 14:55:00|920.6|920.4|921|920.6|921.8|921.4|920.4|920|96107
1641308400000|2022-01-04 15:00:00|920.8|920.4|918.2|917.8|920.8|920.6|917.8|917.6|187940
1641308700000|2022-01-04 15:05:00|918.4|918|921|920.6|921|920.8|918|917.8|151147
1641309000000|2022-01-04 15:10:00|920.8|920.4|919.6|919.2|921|920.6|919.2|919|187611
1641309300000|2022-01-04 15:15:00|919.8|919.4|920|919.6|920.6|920.4|918.2|918|234739
1641309600000|2022-01-04 15:20:00|920.2|919.8|919.8|919.6|920.6|920.2|918.8|918.6|145446
1641309900000|2022-01-04 15:25:00|920|919.8|920|919.6|920.2|920|918.4|918.2|215948
1641310200000|2022-01-04 15:30:00|919.8|919.8|919.6|919.2|920|919.8|918|917.8|241522
1641310500000|2022-01-04 15:35:00|919.4|919.4|919.2|918.8|920|919.8|919|918.6|195186
1641310800000|2022-01-04 15:40:00|919|919|920|919.6|920.6|920.2|918.2|918|468980
1641311100000|2022-01-04 15:45:00|919.8|919.4|920.8|920.6|920.8|920.6|919.6|919.4|141430
1641311400000|2022-01-04 15:50:00|921|920.8|920.6|920.2|921.2|921|920.2|920|128209
1641311700000|2022-01-04 15:55:00|920.4|920.4|920.2|919.8|921|920.8|919|918.8|177296
1641312000000|2022-01-04 16:00:00|920|919.6|917.6|917.2|920.2|919.6|916.6|916.4|237940
1641312300000|2022-01-04 16:05:00|917.8|917.4|921|920.6|921|920.6|917.8|917.4|93367
1641312600000|2022-01-04 16:10:00|920.8|920.4|921.4|921.2|921.6|921.2|920.6|920.4|100368
1641312900000|2022-01-04 16:15:00|921.2|921|920.8|920.4|921.6|921.4|920.6|920.4|155851
1641369600000|2022-01-05 08:00:00|924.2|922.4|920.4|919.8|925|923.6|920|919.8|293239
1641369900000|2022-01-05 08:05:00|920|919.6|915.2|914.4|920.8|919.6|915|914.2|125630
1641370200000|2022-01-05 08:10:00|915|914|914.4|914|915|914|912.4|912|86300
1641370500000|2022-01-05 08:15:00|914.2|913.8|914|913.6|914.6|914.2|912.6|912|73315
1641370800000|2022-01-05 08:20:00|914.2|913.4|916.6|916|916.6|916|912.6|912.2|145100
1641371100000|2022-01-05 08:25:00|916.4|915.8|916.8|916.4|917.8|917.2|916|915.8|120440
1641371400000|2022-01-05 08:30:00|917|916.6|915.8|915.6|917.6|917.2|915.8|915.6|75742
1641371700000|2022-01-05 08:35:00|916|915.8|915.8|915.4|917.2|917|915|914.6|57224
1641372000000|2022-01-05 08:40:00|916|915.6|916.4|916|917.2|916.8|915|914.8|81506
1641372300000|2022-01-05 08:45:00|916.2|915.8|916.2|916|917.2|916.8|915.2|915|89523
1641372600000|2022-01-05 08:50:00|916.4|915.8|917.4|917|918.4|918|916.2|915.8|97106
1641372900000|2022-01-05 08:55:00|917.6|917.2|918.2|917.8|918.4|918|916.4|916|73054
1641373200000|2022-01-05 09:00:00|918.4|918|917.4|917|919.4|919|917.2|917|64450
1641373500000|2022-01-05 09:05:00|917.2|917.2|918.6|918.2|918.6|918.2|917|916.8|48525
1641373800000|2022-01-05 09:10:00|918.4|918|918.8|918.6|919.8|919.4|918.2|918|113531
1641374100000|2022-01-05 09:15:00|918.6|918.4|919.6|919.2|920|919.8|918.2|918|83115
1641374400000|2022-01-05 09:20:00|919.4|919|918.2|918|919.6|919.2|918.2|918|92953
1641374700000|2022-01-05 09:25:00|918.4|918.2|919.2|918.8|919.4|919|918.4|918|51524
1641375000000|2022-01-05 09:30:00|919.4|919|919.2|918.8|919.4|919.2|919|918.8|23707
1641375300000|2022-01-05 09:35:00|919.4|919|918|917.6|919.8|919.6|917.8|917.6|47425
1641375600000|2022-01-05 09:40:00|918.2|917.8|918.8|918.6|919.4|919|917.8|917.6|39525
1641375900000|2022-01-05 09:45:00|919|918.4|919.2|919|919.8|919.4|918.6|918.4|43488
1641376200000|2022-01-05 09:50:00|919.4|918.8|919.4|919.2|919.8|919.6|919|918.8|33605
1641376500000|2022-01-05 09:55:00|919.6|919.4|920.2|919.8|920.4|920.2|919.4|919.2|114440
1641376800000|2022-01-05 10:00:00|920|920|919.4|919|920.6|920.2|919.2|919|64571
1641377100000|2022-01-05 10:05:00|919.2|918.8|918.2|917.8|919.2|919|918.2|917.8|61752
1641377400000|2022-01-05 10:10:00|918.4|918|917.8|917.4|918.6|918.2|916.8|916.6|99461
1641377700000|2022-01-05 10:15:00|917.6|917.2|918.4|918|918.6|918.2|917.4|917.2|63166
1641378000000|2022-01-05 10:20:00|918.2|917.8|917|916.6|918.2|917.8|916.8|916.6|61603
1641378300000|2022-01-05 10:25:00|916.8|916.8|917.4|917|917.8|917.4|916.8|916.4|58303
1641378600000|2022-01-05 10:30:00|917.6|917.2|917.8|917.4|918|917.6|916.8|916.6|79565
1641378900000|2022-01-05 10:35:00|918|917.6|918.2|917.8|918.8|918.4|917.8|917.6|60494
1641379200000|2022-01-05 10:40:00|918|918|918|917.8|919|918.6|917.8|917.4|34089
1641379500000|2022-01-05 10:45:00|918.2|918|918|917.8|918.8|918.6|917.8|917.6|18458
1641379800000|2022-01-05 10:50:00|918.2|918|918.4|918|918.6|918.2|918|917.8|18298
1641380100000|2022-01-05 10:55:00|918.6|918.2|918.4|918.2|919|918.8|918.4|918.2|40715
1641380400000|2022-01-05 11:00:00|918.6|918.4|918.4|918.2|918.6|918.4|918.4|918.2|18373
1641380700000|2022-01-05 11:05:00|918.2|918|918.6|918.4|918.6|918.4|917.6|917.4|62150
1641381000000|2022-01-05 11:10:00|918.8|918.6|918.4|918|918.8|918.6|918|917.8|51101
1641381300000|2022-01-05 11:15:00|918.2|917.8|919.2|919|919.2|919|918|917.6|51153
1641381600000|2022-01-05 11:20:00|919|918.8|918.6|918.4|919.2|919|918.6|918.4|23022
1641381900000|2022-01-05 11:25:00|918.4|918.2|918|917.8|918.4|918.2|917.8|917.6|15996
1641382200000|2022-01-05 11:30:00|918.2|918|918|917.8|918.2|918|918|917.8|20358
1641382500000|2022-01-05 11:35:00|917.8|917.6|918|917.8|918.2|917.8|917.8|917.6|56173
1641382800000|2022-01-05 11:40:00|918.2|918|917.8|917.6|918.4|918.2|917.8|917.6|43389
1641383100000|2022-01-05 11:45:00|918|917.8|917.8|917.6|918|917.8|917.6|917.4|26143
1641383400000|2022-01-05 11:50:00|917.6|917.4|917.6|917.4|918|917.6|917.6|917.4|32122
1641383700000|2022-01-05 11:55:00|917.8|917.6|917.8|917.4|918|917.8|917.6|917.4|26093
1641384000000|2022-01-05 12:00:00|917.6|917.6|917.8|917.6|918.4|918.2|917.4|917.2|62465
1641384300000|2022-01-05 12:05:00|917.6|917.4|917.6|917.2|917.8|917.6|917.4|917.2|32663
1641384600000|2022-01-05 12:10:00|917.4|917.4|917.2|916.8|917.6|917.4|917|916.6|30704
1641384900000|2022-01-05 12:15:00|917|916.6|917.4|917.2|917.6|917.2|916.8|916.6|27272
1641385200000|2022-01-05 12:20:00|917.2|917|916.6|916.2|917.4|917|916.6|916.2|21376
1641385500000|2022-01-05 12:25:00|916.8|916.4|918|917.8|918|917.8|916.8|916.4|45517
1641385800000|2022-01-05 12:30:00|918.2|918|918|917.8|918.6|918.2|918|917.8|37650
1641386100000|2022-01-05 12:35:00|918.2|918|917.8|917.4|918.6|918.2|917.4|917.2|45254
1641386400000|2022-01-05 12:40:00|918|917.6|919.2|918.8|919.8|919.6|918|917.6|227202
1641386700000|2022-01-05 12:45:00|919|918.6|919.2|919|919.2|919|918.6|918.4|13581
1641387000000|2022-01-05 12:50:00|919.4|919.2|920|919.8|920.4|920.2|919.4|919.2|68536
1641387300000|2022-01-05 12:55:00|919.8|919.6|920.2|920|920.4|920.2|919.6|919.4|39621
1641387600000|2022-01-05 13:00:00|920|919.8|919.8|919.4|920.6|920.2|919.6|919.4|24032
1641387900000|2022-01-05 13:05:00|919.6|919.6|921|920.8|921.4|921.2|919.6|919.6|39251
1641388200000|2022-01-05 13:10:00|921.2|921|921.2|920.8|921.4|921.2|920.6|920.4|33790
1641388500000|2022-01-05 13:15:00|921.4|921|922.4|922.2|922.8|922.4|921|921|95296
1641388800000|2022-01-05 13:20:00|922.6|922.4|922.8|922.6|922.8|922.6|921.6|921.2|178359
1641389100000|2022-01-05 13:25:00|922.6|922.4|923|922.6|923.8|923.4|922.6|922.2|68867
1641389400000|2022-01-05 13:30:00|922.8|922.8|923.4|923|923.6|923.4|922.8|922.6|30127
1641389700000|2022-01-05 13:35:00|923.2|923.2|923.6|923.2|923.6|923.4|922.8|922.6|31309
1641390000000|2022-01-05 13:40:00|923.4|923.4|923|922.6|923.8|923.6|922.6|922.4|44539
1641390300000|2022-01-05 13:45:00|922.8|922.8|922.8|922.6|923.4|923.2|922.8|922.6|23246
1641390600000|2022-01-05 13:50:00|922.6|922.4|921.6|921.4|922.8|922.6|921.4|921.2|45361
1641390900000|2022-01-05 13:55:00|921.4|921.2|921.2|920.8|922|921.6|921|920.8|49659
1641391200000|2022-01-05 14:00:00|921.4|921|920.6|920.2|921.6|921.4|920.4|920.2|35110
1641391500000|2022-01-05 14:05:00|920.8|920.4|921|920.8|921.2|921|920.4|920|29862
1641391800000|2022-01-05 14:10:00|921.2|920.6|921.2|920.8|921.4|921|920.8|920.6|22562
1641392100000|2022-01-05 14:15:00|921|920.6|921.4|921|921.6|921.2|920.2|920|43926
1641392400000|2022-01-05 14:20:00|921.6|921.2|922.6|922.4|922.6|922.4|921.4|921.2|65849
1641392700000|2022-01-05 14:25:00|922.8|922.6|923.4|923|923.6|923.4|922|921.8|96917
1641393000000|2022-01-05 14:30:00|923.2|922.8|924.2|923.8|924.8|924.4|923|922.8|272716
1641393300000|2022-01-05 14:35:00|924.4|924|923.8|923.6|925.6|925.4|923.6|923.2|213229
1641393600000|2022-01-05 14:40:00|924|923.4|924.2|923.8|925.4|925.2|923.6|923.2|59875
1641393900000|2022-01-05 14:45:00|924.4|924|923.8|923.6|925.4|925|923.6|923.2|69419
1641394200000|2022-01-05 14:50:00|924|923.8|924.6|924.4|926.2|926|924|923.8|114667
1641394500000|2022-01-05 14:55:00|924.8|924.6|924.6|924.4|925.6|925.2|923.6|923.4|62618
1641394800000|2022-01-05 15:00:00|924.8|924.6|925.4|925|926.8|926.6|924.8|924.4|128299
1641395100000|2022-01-05 15:05:00|925.6|925.2|926.8|926.6|926.8|926.6|925.4|925|117107
1641395400000|2022-01-05 15:10:00|927|926.4|926.4|926.2|927.6|927.4|926.4|926|70753
1641395700000|2022-01-05 15:15:00|926.2|926|925.6|925.4|926.4|926.2|925.6|925.2|48140
1641396000000|2022-01-05 15:20:00|925.8|925.6|926.6|926.2|926.8|926.6|925.8|925.6|81662
1641396300000|2022-01-05 15:25:00|926.4|926.4|926.2|925.8|927.2|927|925.4|925.2|59063
1641396600000|2022-01-05 15:30:00|926|925.6|926.2|926|926.8|926.4|925.6|925.2|74395
1641396900000|2022-01-05 15:35:00|926.4|926.2|925.2|924.8|926.4|926.2|925|924.8|78406
1641397200000|2022-01-05 15:40:00|925.4|925|924.8|924.6|925.4|925.2|924|923.8|69641
1641397500000|2022-01-05 15:45:00|924.6|924.4|925.8|925.6|925.8|925.6|924.4|924.2|37492
1641397800000|2022-01-05 15:50:00|925.6|925.4|925.2|925|925.8|925.4|924.6|924.4|54164
1641398100000|2022-01-05 15:55:00|925|924.8|924.4|924.2|925.6|925.4|924.4|924.2|35478
1641398400000|2022-01-05 16:00:00|924.6|924.4|924.2|924|924.8|924.6|924.2|923.8|39616
1641398700000|2022-01-05 16:05:00|924|923.8|923.4|923.2|924.2|924|923.4|923|71781
1641399000000|2022-01-05 16:10:00|923.2|923|923|922.6|923.4|923.2|922.6|922.4|119076
1641399300000|2022-01-05 16:15:00|922.8|922.8|922|921.6|922.8|922.8|921.8|921.4|68216
1641456000000|2022-01-06 08:00:00|914.8|911.4|911|910.2|914.8|914|907|906.2|604667
1641456300000|2022-01-06 08:05:00|910.4|909.8|914|913.4|914|913.6|910|909.2|147728
1641456600000|2022-01-06 08:10:00|914.2|913.6|912.8|912.2|914.8|914.4|911.8|911.4|97655
1641456900000|2022-01-06 08:15:00|913|912.6|915.6|915.4|916|915.8|912.8|912.2|119291
1641457200000|2022-01-06 08:20:00|915.4|915.2|912.6|912|915.6|915.2|912.2|912|87629
1641457500000|2022-01-06 08:25:00|912.8|912.2|913|912.6|913.8|913.4|912.4|912|97172
1641457800000|2022-01-06 08:30:00|912.8|912.8|914.2|914|914.8|914.4|912.4|912|60281
1641458100000|2022-01-06 08:35:00|914.4|914.2|914.6|914.4|914.6|914.4|912.4|912|69471
1641458400000|2022-01-06 08:40:00|914.8|914.2|912.4|912.2|914.8|914.6|912.4|912|84107
1641458700000|2022-01-06 08:45:00|912.6|912|914|913.6|914.4|914|912.6|912|53565
1641459000000|2022-01-06 08:50:00|914.2|913.8|914.2|914|914.8|914.4|913|912.8|91635
1641459300000|2022-01-06 08:55:00|914|913.8|914.6|914.4|916|915.6|913.8|913.6|62572
1641459600000|2022-01-06 09:00:00|914.4|914.2|914|913.6|915.2|915|912.8|912.4|88352
1641459900000|2022-01-06 09:05:00|914.2|913.8|914|913.6|914.4|914|913.4|913|49798
1641460200000|2022-01-06 09:10:00|914.2|913.8|914.8|914.4|915|914.6|913.8|913.4|60136
1641460500000|2022-01-06 09:15:00|915|914.6|914.6|914.2|915.6|915.2|913.6|913.4|127947
1641460800000|2022-01-06 09:20:00|914.4|914|914.2|914|914.6|914|913.8|913.4|79177
1641461100000|2022-01-06 09:25:00|914.4|914.2|913.8|913.6|914.4|914.2|913.4|913.2|68504
1641461400000|2022-01-06 09:30:00|914|913.8|913.2|912.8|914.4|914|913|912.8|46787
1641461700000|2022-01-06 09:35:00|913.4|913|913.2|913|913.4|913.2|912.6|912.4|36818
1641462000000|2022-01-06 09:40:00|913|912.8|912.2|912|913|912.8|912|911.8|49054
1641462300000|2022-01-06 09:45:00|912|911.8|911.4|911|912.2|912|911.2|911|32199
1641462600000|2022-01-06 09:50:00|911.2|911.2|911.6|911.2|912.4|912.2|911.2|911|46925
1641462900000|2022-01-06 09:55:00|911.8|911.4|911.6|911.2|911.8|911.6|911.2|911|60396
1641463200000|2022-01-06 10:00:00|911.8|911.4|911.2|911|912.4|912.2|911.2|911|31972
1641463500000|2022-01-06 10:05:00|911.4|911.2|913.4|913.2|913.6|913.2|911.4|911.2|39820
1641463800000|2022-01-06 10:10:00|913.6|913.4|913.6|913.4|913.6|913.4|912.6|912.2|51404
1641464100000|2022-01-06 10:15:00|913.8|913.6|914.4|914|914.4|914.2|913.6|913.4|24403
1641464400000|2022-01-06 10:20:00|914.6|914.2|917.2|917|917.2|917|914.6|914.2|51823
1641464700000|2022-01-06 10:25:00|917.4|917.2|917.8|917.4|917.8|917.6|917.2|917|39944
1641465000000|2022-01-06 10:30:00|918|917.6|919.8|919.4|919.8|919.6|918|917.4|94242
1641465300000|2022-01-06 10:35:00|920|919.6|924.4|924.2|924.4|924.2|919.8|919.4|134516
1641465600000|2022-01-06 10:40:00|924.6|924.4|924.4|924|924.6|924.4|923.8|923.6|63417
1641465900000|2022-01-06 10:45:00|924.6|924.2|924.8|924.4|925|924.8|924|923.8|51762
1641466200000|2022-01-06 10:50:00|924.6|924.2|926.2|926|926.6|926.2|924.4|924.2|86026
1641466500000|2022-01-06 10:55:00|926.4|925.8|926.6|926.4|927.6|927.4|926.4|925.8|68138
1641466800000|2022-01-06 11:00:00|926.8|926.6|926.6|926.4|927.8|927.4|926|925.6|104092
1641467100000|2022-01-06 11:05:00|926.8|926.6|927.4|927.2|927.6|927.2|926|925.8|64805
1641467400000|2022-01-06 11:10:00|927.6|927.4|927.4|927.2|928.4|928.2|927|926.8|137580
1641467700000|2022-01-06 11:15:00|927.2|927|927|926.8|927.2|927|925.6|925.4|104131
1641468000000|2022-01-06 11:20:00|926.8|926.6|929.4|929|929.6|929.2|926.8|926.4|160270
1641468300000|2022-01-06 11:25:00|929.2|928.8|931.2|930.8|931.2|930.8|929|928.8|194622
1641468600000|2022-01-06 11:30:00|931|930.6|930|929.4|931.2|930.8|929.4|929.2|52739
1641468900000|2022-01-06 11:35:00|929.8|929.6|930|929.6|930.4|930.2|929.6|929.4|75974
1641469200000|2022-01-06 11:40:00|930.2|929.8|927.6|927.2|931|930.6|927.6|927.2|125364
1641469500000|2022-01-06 11:45:00|927.8|927.4|927|926.6|929|928.8|927|926.6|33030
1641469800000|2022-01-06 11:50:00|927.2|926.4|926|925.6|927.2|926.6|925.8|925.6|49869
1641470100000|2022-01-06 11:55:00|926.2|925.8|926.2|926|926.4|926.2|926|925.6|15367
1641470400000|2022-01-06 12:00:00|926.4|926.2|926.2|925.8|927.4|927.2|926|925.8|84471
1641470700000|2022-01-06 12:05:00|926.4|926|925.6|925.4|926.6|926.4|925.4|925|14322
1641471000000|2022-01-06 12:10:00|925.4|925.2|926|925.6|926|925.6|925.4|925.2|23487
1641471300000|2022-01-06 12:15:00|925.8|925.8|925.6|925.2|926.2|926|925.2|925|55716
1641471600000|2022-01-06 12:20:00|925.4|925.4|924.8|924.6|925.6|925.4|924.2|924|58570
1641471900000|2022-01-06 12:25:00|925|924.8|924.6|924.4|925|924.8|924.2|924|23551
1641472200000|2022-01-06 12:30:00|924.8|924.6|925.6|925.2|926|925.8|924.6|924.6|43567
1641472500000|2022-01-06 12:35:00|925.8|925.4|926.4|926.2|926.6|926.4|925.4|925.2|54696
1641472800000|2022-01-06 12:40:00|926.6|926.4|926.6|926.4|926.8|926.4|925.8|925.4|32770
1641473100000|2022-01-06 12:45:00|926.4|926.2|926.2|926|926.4|926.2|925.6|925.4|33234
1641473400000|2022-01-06 12:50:00|926|925.8|926.2|926|926.2|926|925.8|925.6|20128
1641473700000|2022-01-06 12:55:00|926|925.8|926.6|926.2|926.6|926.2|925.4|925|69262
1641474000000|2022-01-06 13:00:00|926.4|926.4|926.4|926.2|926.8|926.6|926.4|926.2|29300
1641474300000|2022-01-06 13:05:00|926.6|926|927|926.8|927|926.8|926.2|926|37647
1641474600000|2022-01-06 13:10:00|926.8|926.6|926.6|926.4|927|926.8|926.4|926.2|79118
1641474900000|2022-01-06 13:15:00|926.8|926.6|926.6|926.4|927.2|927|926.6|926.4|70058
1641475200000|2022-01-06 13:20:00|926.4|926.2|927.8|927.4|927.8|927.6|926.4|926|69187
1641475500000|2022-01-06 13:25:00|927.6|927.6|929|928.4|929|928.4|927.6|927.4|23825
1641475800000|2022-01-06 13:30:00|928.8|928.6|927.8|927.6|929|928.6|927.8|927.6|46749
1641476100000|2022-01-06 13:35:00|928|927.8|926.4|926|928|927.8|926|925.6|33114
1641476400000|2022-01-06 13:40:00|926.2|925.8|926.6|926.2|927.2|927|926|925.6|57919
1641476700000|2022-01-06 13:45:00|926.4|926|926.6|926.4|926.8|926.6|926.2|925.8|40998
1641477000000|2022-01-06 13:50:00|926.4|926.2|925.4|925.2|926.6|926.2|924.8|924.6|30440
1641477300000|2022-01-06 13:55:00|925.6|925.4|926|925.6|926.2|925.8|925.2|924.8|15418
1641477600000|2022-01-06 14:00:00|925.8|925.8|926.6|926.4|926.6|926.4|925.8|925.6|14519
1641477900000|2022-01-06 14:05:00|926.4|926.2|926.8|926.6|927.4|927.2|926.2|926|75458
1641478200000|2022-01-06 14:10:00|926.6|926.4|927.4|927.2|927.4|927.2|926.4|926.2|18483
1641478500000|2022-01-06 14:15:00|927.2|927|928.6|928.4|928.8|928.4|927.2|927|59360
1641478800000|2022-01-06 14:20:00|928.4|928.2|928.8|928.6|928.8|928.6|928.4|928.2|24212
1641479100000|2022-01-06 14:25:00|928.6|928.4|929.4|929.2|929.4|929.2|928.4|928.2|94695
1641479400000|2022-01-06 14:30:00|929.2|929|930.8|930.4|931|930.6|926.2|925.8|601836
1641479700000|2022-01-06 14:35:00|931|930.6|933.4|933|933.4|933.2|929.2|929|207493
1641480000000|2022-01-06 14:40:00|933.2|932.8|932.8|932.4|934|933.8|932.6|932.2|137379
1641480300000|2022-01-06 14:45:00|932.6|932.2|929|928.4|932.6|932.2|928.6|928.2|101990
1641480600000|2022-01-06 14:50:00|929.2|928.6|926.8|926.4|929.4|929.2|926.2|925.8|149141
1641480900000|2022-01-06 14:55:00|927|926.6|926.4|925.8|927.4|927|925.4|925|122897
1641481200000|2022-01-06 15:00:00|926.2|926|923.8|923.4|927.6|926.8|923.8|923.4|213160
1641481500000|2022-01-06 15:05:00|923.6|923.2|923|922.6|923.8|923.6|921.8|921.4|85199
1641481800000|2022-01-06 15:10:00|922.8|922.4|922.4|921.8|923.4|923.2|921.2|921|105442
1641482100000|2022-01-06 15:15:00|922.2|921.6|919.4|919|922.4|922|919.2|919|101595
1641482400000|2022-01-06 15:20:00|919.6|919.4|923.6|923.2|923.8|923.2|919.4|919|67198
1641482700000|2022-01-06 15:25:00|923.8|923.4|923.6|923.4|926|925.6|923.4|923.2|84448
1641483000000|2022-01-06 15:30:00|923.8|923.6|925.8|925.4|926.6|926.4|923.8|923.4|84740
1641483300000|2022-01-06 15:35:00|925.6|925.2|926.2|926|926.6|926.2|924.4|924.2|66170
1641483600000|2022-01-06 15:40:00|926.4|926.2|925.4|925|926.4|926.2|924.8|924.6|71754
1641483900000|2022-01-06 15:45:00|925.6|925.2|926|925.6|926.2|926|924.8|924.6|69609
1641484200000|2022-01-06 15:50:00|925.8|925.4|925.8|925.4|926.2|926|925.4|925.2|56503
1641484500000|2022-01-06 15:55:00|925.6|925.6|927.6|927.4|928.4|928|925.6|925.4|104553
1641484800000|2022-01-06 16:00:00|927.8|927.2|926.8|926.6|927.8|927.2|926|925.8|135401
1641485100000|2022-01-06 16:05:00|927|926.4|929.8|929.4|929.8|929.6|926.8|926.4|107172
1641485400000|2022-01-06 16:10:00|929.6|929.2|930.4|930.2|930.8|930.4|929.2|929|116939
1641485700000|2022-01-06 16:15:00|930.2|930|930.4|930|931.4|931|930.2|930|172673
1641542400000|2022-01-07 08:00:00|930.8|928.2|933.4|933|936.6|935.4|930.4|928|672829
1641542700000|2022-01-07 08:05:00|933.8|933.2|930.6|930|935.6|934.4|930.6|930|235746
1641543000000|2022-01-07 08:10:00|930.8|930.2|932|931.6|934|933.4|930.2|929.6|237172
1641543300000|2022-01-07 08:15:00|932.2|931.8|934.6|934.4|935.6|935.4|930.6|930|1302530
1641543600000|2022-01-07 08:20:00|934.8|934.6|934.8|934.4|935.6|935|933|932.6|168616
1641543900000|2022-01-07 08:25:00|934.6|934.2|933.6|933.2|934.6|934.4|932.6|932|174433
1641544200000|2022-01-07 08:30:00|933.4|933.4|931.8|931.6|933.6|933.4|930.4|930.2|116255
1641544500000|2022-01-07 08:35:00|931.6|931.4|931.6|931.2|931.8|931.6|930.4|930|126007
1641544800000|2022-01-07 08:40:00|931.4|931.4|932.4|932.2|932.8|932.6|931.2|931|59543
1641545100000|2022-01-07 08:45:00|932.6|932.4|927|926.8|932.8|932.6|926.8|926.6|144446
1641545400000|2022-01-07 08:50:00|927.2|927|927.2|926.8|928.8|928.4|926.8|926.6|54738
1641545700000|2022-01-07 08:55:00|927|927|928.6|928.2|929.4|929.2|927|926.8|98946
1641546000000|2022-01-07 09:00:00|928.8|928.4|930|929.8|931|930.4|928.2|928|121193
1641546300000|2022-01-07 09:05:00|929.8|929.6|929.4|929.2|930|929.8|928.2|928|42752
1641546600000|2022-01-07 09:10:00|929.6|929.4|929.4|929|930.8|930.4|929.2|929|256186
1641546900000|2022-01-07 09:15:00|929.2|929.2|927.8|927.6|930.6|930.2|927.4|927|216994
1641547200000|2022-01-07 09:20:00|928|927.4|928.8|928.4|929.6|929|927.6|927.2|175687
1641547500000|2022-01-07 09:25:00|928.6|928.6|928.2|928|929.2|928.8|928|927.6|60067
1641547800000|2022-01-07 09:30:00|928.4|928.2|927|926.6|928.6|928.2|927|926.6|131187
1641548100000|2022-01-07 09:35:00|927.2|926.8|927.6|927.2|928.4|928|926.8|926.6|54867
1641548400000|2022-01-07 09:40:00|927.4|927.4|926.4|926|927.8|927.6|926|925.6|40084
1641548700000|2022-01-07 09:45:00|926.2|925.8|926|925.6|926.6|926.4|925.4|925.2|43564
1641549000000|2022-01-07 09:50:00|925.8|925.8|925.8|925.4|926.4|926|925.2|925|72897
1641549300000|2022-01-07 09:55:00|925.6|925.2|924.4|924|925.8|925.6|924.2|924|90455
1641549600000|2022-01-07 10:00:00|924.2|924.2|924.8|924.6|924.8|924.6|923.8|923.2|105112
1641549900000|2022-01-07 10:05:00|925|924.8|925|924.8|925.4|925.2|924.2|923.8|59922
1641550200000|2022-01-07 10:10:00|924.8|924.6|924.8|924.4|925.4|925|924.2|924|123733
1641550500000|2022-01-07 10:15:00|924.6|924.2|921|920.6|924.6|924.2|920.8|920.4|412957
1641550800000|2022-01-07 10:20:00|921.2|920.8|921.6|921.2|922.2|922|919.6|919.4|207944
1641551100000|2022-01-07 10:25:00|921.8|921.4|924.2|924|924.2|924|921.8|921.2|21273
1641551400000|2022-01-07 10:30:00|924.4|924.2|923.2|923|925.4|925|923.2|923|36341
1641551700000|2022-01-07 10:35:00|923.4|923.2|922.6|922.2|923.8|923.4|922.2|921.8|43338
1641552000000|2022-01-07 10:40:00|922.4|922.4|923.6|923.4|924.8|924.6|922.4|922.2|84909
1641552300000|2022-01-07 10:45:00|923.8|923.6|923|922.6|924|923.8|922.2|921.8|84470
1641552600000|2022-01-07 10:50:00|923.2|922.8|924.2|923.8|924.2|923.8|923|922.6|44932
1641552900000|2022-01-07 10:55:00|924|923.6|924.6|924.2|924.8|924.6|923.2|923|22520
1641553200000|2022-01-07 11:00:00|924.4|924|923.6|923.2|924.6|924.2|923.2|922.8|94696
1641553500000|2022-01-07 11:05:00|923.8|923.4|924.4|924.2|924.8|924.4|923.8|923.2|13368
1641553800000|2022-01-07 11:10:00|924.2|924|925.4|925.2|925.4|925.2|924.2|924|12408
1641554100000|2022-01-07 11:15:00|925.6|925.4|925.4|925|926|925.8|924.6|924.4|38256
1641554400000|2022-01-07 11:20:00|925.2|925.2|925.4|925|927|926.6|925.2|925|65079
1641554700000|2022-01-07 11:25:00|925.6|925.2|925.4|925|926.2|926|925.2|925|44171
1641555000000|2022-01-07 11:30:00|925.6|925.2|925|924.6|925.8|925.6|924.6|924.4|33973
1641555300000|2022-01-07 11:35:00|924.8|924.4|924.8|924.4|925|924.6|924.4|924|7157
1641555600000|2022-01-07 11:40:00|925|924.6|924.8|924.6|925.2|924.8|924.6|924.4|24339
1641555900000|2022-01-07 11:45:00|925|924.8|925.6|925.4|925.6|925.4|924.6|924.4|32352
1641556200000|2022-01-07 11:50:00|925.4|925.2|925|924.8|925.6|925.2|924.6|924.4|61359
1641556500000|2022-01-07 11:55:00|925.2|925|924.2|923.8|926|925.8|924|923.8|45448
1641556800000|2022-01-07 12:00:00|924|924|925|924.8|926.6|926.4|924|923.6|163047
1641557100000|2022-01-07 12:05:00|925.2|925|926|925.8|926|925.8|925|924.8|18345
1641557400000|2022-01-07 12:10:00|925.8|925.6|926.4|926|926.6|926.4|925.8|925.6|44331
1641557700000|2022-01-07 12:15:00|926.2|926.2|926.4|926.2|926.8|926.4|926.2|926|13613
1641558000000|2022-01-07 12:20:00|926.6|926.4|926.4|926|926.6|926.4|926.2|926|13315
1641558300000|2022-01-07 12:25:00|926.2|926.2|926.6|926.4|926.8|926.6|926.2|926|12028
1641558600000|2022-01-07 12:30:00|926.8|926.6|926.2|926|927|926.8|926.2|926|40372
1641558900000|2022-01-07 12:35:00|926.4|926.2|926.2|926|926.8|926.6|926|925.8|24053
1641559200000|2022-01-07 12:40:00|926|925.8|925.8|925.6|926.2|926|925.8|925.6|24733
1641559500000|2022-01-07 12:45:00|926|925.8|927|926.8|927.6|927.2|926|925.8|15273
1641559800000|2022-01-07 12:50:00|927.2|927|928.8|928.4|929|928.6|927.2|927|35130
1641560100000|2022-01-07 12:55:00|929|928.6|928.8|928.6|929.4|929.2|928.8|928.6|21412
1641560400000|2022-01-07 13:00:00|929|928.8|928.6|928.4|929.4|929|928.2|928|41898
1641560700000|2022-01-07 13:05:00|928.8|928.6|928.2|928|928.8|928.6|928.2|928|17701
1641561000000|2022-01-07 13:10:00|928.4|928.2|927.8|927.4|928.8|928.6|927.8|927.4|40297
1641561300000|2022-01-07 13:15:00|928|927.6|927.6|927.4|928.4|928.2|927.6|927.4|18181
1641561600000|2022-01-07 13:20:00|927.8|927.6|928.2|928|928.8|928.6|927.8|927.4|71098
1641561900000|2022-01-07 13:25:00|928.4|928.2|929.6|929.2|929.6|929.4|928.4|928.2|20924
1641562200000|2022-01-07 13:30:00|929.4|929|928.2|927.8|929.6|929.2|927.2|927|76774
1641562500000|2022-01-07 13:35:00|928.4|928|928|927.6|929.2|928.8|927.6|927.2|47005
1641562800000|2022-01-07 13:40:00|927.8|927.8|927.2|926.6|928.8|928.4|926|925.4|46520
1641563100000|2022-01-07 13:45:00|927|926.8|927.6|927.2|928|927.6|926.4|926|55747
1641563400000|2022-01-07 13:50:00|927.4|927|927.2|927|927.6|927.4|926.8|926.2|12584
1641563700000|2022-01-07 13:55:00|927|926.8|927.8|927.4|928|927.8|927|926.6|37796
1641564000000|2022-01-07 14:00:00|927.6|927.2|928.4|928|928.6|928.2|927.2|927|21773
1641564300000|2022-01-07 14:05:00|928.6|928.2|930.6|930.2|930.6|930.2|928.4|928|204946
1641564600000|2022-01-07 14:10:00|930.4|930.4|929.8|929.6|931|930.8|929.4|929|55057
1641564900000|2022-01-07 14:15:00|930|929.8|929.2|928.8|930.4|930|929|928.8|49599
1641565200000|2022-01-07 14:20:00|929.4|929|929.4|929.2|929.6|929.4|929|928.8|50421
1641565500000|2022-01-07 14:25:00|929.6|929.4|929.8|929.4|930|929.8|929.4|929|52768
1641565800000|2022-01-07 14:30:00|930|929.6|930.6|930.4|931.8|931.4|929|928.8|193209
1641566100000|2022-01-07 14:35:00|930.8|930.6|932.8|932.4|933|932.8|930.4|930|126134
1641566400000|2022-01-07 14:40:00|932.6|932.2|934.4|934|934.6|934.2|932|931.4|160163
1641566700000|2022-01-07 14:45:00|934.6|934.2|933.8|933.4|935|934.6|933.6|933.2|112735
1641567000000|2022-01-07 14:50:00|933.6|933.2|934|933.8|935|934.8|933.6|933.2|104476
1641567300000|2022-01-07 14:55:00|934.2|933.6|933.6|933.4|934.4|934.2|933.2|933|134763
1641567600000|2022-01-07 15:00:00|933.8|933.6|934|933.6|934|933.8|932.2|931.8|98235
1641567900000|2022-01-07 15:05:00|933.8|933.4|932.8|932.4|933.8|933.6|932.6|932.4|111253
1641568200000|2022-01-07 15:10:00|932.6|932.2|932.2|931.8|932.6|932.2|931|930.6|169179
1641568500000|2022-01-07 15:15:00|932|931.4|932.4|932|932.6|932.4|931.4|931.2|118558
1641568800000|2022-01-07 15:20:00|932.2|931.8|931.2|930.8|932.4|931.8|929.8|929.6|116530
1641569100000|2022-01-07 15:25:00|931.4|931|931.6|931.4|933.6|933.4|931.4|931|173355
1641569400000|2022-01-07 15:30:00|931.4|931.2|931|930.8|932|931.6|931|930.6|63389
1641569700000|2022-01-07 15:35:00|931.2|931|930.4|930|932|931.8|930.2|930|76565
1641570000000|2022-01-07 15:40:00|930.2|929.8|929|928.6|930.2|930|928.6|928.4|84735
1641570300000|2022-01-07 15:45:00|928.8|928.2|927.6|927|929|928.6|927.2|927|131435
1641570600000|2022-01-07 15:50:00|927.4|926.8|924.8|924.6|927.6|927.2|924.8|924.6|141491
1641570900000|2022-01-07 15:55:00|925|924.8|928|927.6|928.2|928|924.8|924.4|164820
1641571200000|2022-01-07 16:00:00|928.2|927.8|927.8|927.6|929.8|929.6|927|926.6|150552
1641571500000|2022-01-07 16:05:00|927.6|927.4|928.6|928.2|929|928.8|926.8|926.6|171769
1641571800000|2022-01-07 16:10:00|928.4|928|928.2|927.8|928.8|928.6|928|927.8|120279
1641572100000|2022-01-07 16:15:00|928|928|927.6|927.2|928.2|928|926.8|926.6|160380
1641801600000|2022-01-10 08:00:00|942.4|938|944.2|943|944.8|943.6|938|937|1905303
1641801900000|2022-01-10 08:05:00|944.4|943.2|944.2|943.8|947.2|946.4|941.2|940.8|283210
1641802200000|2022-01-10 08:10:00|944.4|943.6|945.4|944.8|945.8|945|943.4|943|115099
1641802500000|2022-01-10 08:15:00|945.6|945|944.8|944.2|947.4|946.8|944|943.8|691674
1641802800000|2022-01-10 08:20:00|944.6|944|944.4|944|945|944.6|943.2|943|71443
1641803100000|2022-01-10 08:25:00|944.6|943.8|942.4|942|944.6|944|941.2|940.8|138691
1641803400000|2022-01-10 08:30:00|942.2|941.8|942.6|942.2|943.6|943.4|940.6|940.2|238126
1641803700000|2022-01-10 08:35:00|942.8|942.4|941.2|940.8|943|942.4|940.2|940|140641
1641804000000|2022-01-10 08:40:00|941.4|941|943.6|943.2|943.8|943.4|939.8|939.2|331362
1641804300000|2022-01-10 08:45:00|943.4|943.4|945.4|945|946.4|946.2|943|942.6|260425
1641804600000|2022-01-10 08:50:00|945.6|945.2|944.2|943.8|945.6|945.2|943.6|943.2|143579
1641804900000|2022-01-10 08:55:00|944.4|944|941.8|941.4|945|944.6|941.4|941.2|57771
1641805200000|2022-01-10 09:00:00|941.6|941.2|941.8|941.4|944|943.6|940.8|940.6|151439
1641805500000|2022-01-10 09:05:00|942|941.6|941.2|940.8|942.8|942.4|941|940.6|74369
1641805800000|2022-01-10 09:10:00|941|940.6|941.2|940.8|941.6|941.4|940.6|940.2|98468
1641806100000|2022-01-10 09:15:00|941.4|941|939.6|939.4|941.6|941.2|939|938.6|185888
1641806400000|2022-01-10 09:20:00|939.8|939.6|941.6|941.2|941.6|941.4|939.8|939.4|75332
1641806700000|2022-01-10 09:25:00|941.8|941.4|945|944.6|946|945.6|941.6|941.4|232992
1641807000000|2022-01-10 09:30:00|944.8|944.8|943.4|943|945.2|945|943.2|943|59973
1641807300000|2022-01-10 09:35:00|943.6|943.2|943.2|943|943.8|943.6|942.4|942|55249
1641807600000|2022-01-10 09:40:00|943.4|943.2|942.8|942.6|944.2|944|942.6|942.2|94978
1641807900000|2022-01-10 09:45:00|943|942.8|941.6|941.2|943|942.8|941.4|941|62603
1641808200000|2022-01-10 09:50:00|941.4|941|940|939.6|941.6|941.4|939.8|939.4|80926
1641808500000|2022-01-10 09:55:00|939.8|939.4|940|939.6|940|939.8|938.8|938.6|62207
1641808800000|2022-01-10 10:00:00|940.2|939.8|940.8|940.6|941.2|941|939.6|939.2|101409
1641809100000|2022-01-10 10:05:00|941|940.4|942.8|942.6|943|942.6|940.6|940.4|87453
1641809400000|2022-01-10 10:10:00|943|942.8|945.8|945.4|945.8|945.6|943|942.6|62659
1641809700000|2022-01-10 10:15:00|945.6|945.2|945.6|945.2|945.8|945.6|944.6|944.2|163725
1641810000000|2022-01-10 10:20:00|945.4|945.4|945.4|945.2|945.6|945.4|944.6|944.4|126709
1641810300000|2022-01-10 10:25:00|945.6|945.4|945.8|945.4|946|945.6|944.6|944.2|60226
1641810600000|2022-01-10 10:30:00|945.6|945.2|944.4|944.2|945.6|945.2|944|943.6|79637
1641810900000|2022-01-10 10:35:00|944.2|944|943.4|943|944.4|944|942.6|942.2|151198
1641811200000|2022-01-10 10:40:00|943.6|943.2|942.8|942.6|943.6|943.4|942.8|942.4|53120
1641811500000|2022-01-10 10:45:00|943|942.8|943.8|943.4|943.8|943.6|943|942.6|59511
1641811800000|2022-01-10 10:50:00|943.6|943.6|942.4|942|943.8|943.6|942.4|942|48409
1641812100000|2022-01-10 10:55:00|942.2|942.2|942.2|942|943.8|943.6|942|941.6|73556
1641812400000|2022-01-10 11:00:00|942|941.8|941.4|941.2|942.2|942|941.2|941|50708
1641812700000|2022-01-10 11:05:00|941.6|941.4|941|940.8|941.8|941.6|941|940.8|40521
1641813000000|2022-01-10 11:10:00|941.2|941|940.6|940.4|941.6|941.4|940.6|940.2|114704
1641813300000|2022-01-10 11:15:00|940.4|940.2|940.6|940.4|941|940.8|940.2|940|25088
1641813600000|2022-01-10 11:20:00|940.8|940.6|942|941.6|942.2|941.8|940.6|940.4|1016374
1641813900000|2022-01-10 11:25:00|942.2|941.8|942.2|942|942.2|942|941|940.8|57551
1641814200000|2022-01-10 11:30:00|942.4|942.2|941.8|941.6|942.6|942.4|941.6|941.2|53214
1641814500000|2022-01-10 11:35:00|942|941.8|941.6|941.4|942.4|942.2|941.4|941.2|59274
1641814800000|2022-01-10 11:40:00|941.8|941.2|942.4|942.2|942.4|942.2|941.6|941.2|84878
1641815100000|2022-01-10 11:45:00|942.2|942|942.4|942|942.6|942.4|942|941.6|114787
1641815400000|2022-01-10 11:50:00|942.2|942.2|942.4|942.2|942.8|942.4|942|941.8|78099
1641815700000|2022-01-10 11:55:00|942.6|942.4|942.2|941.8|942.6|942.4|941.8|941.6|112509
1641816000000|2022-01-10 12:00:00|942|942|942.4|942.2|942.8|942.6|942|941.8|93851
1641816300000|2022-01-10 12:05:00|942.6|942.4|944.6|944.4|944.6|944.4|942.4|942.2|83986
1641816600000|2022-01-10 12:10:00|944.8|944.6|946.4|946.2|946.4|946.2|944.6|944.4|159827
1641816900000|2022-01-10 12:15:00|946.2|946|947|946.8|947.8|947.4|945.6|945.4|182016
1641817200000|2022-01-10 12:20:00|947.2|947|948.4|948|948.4|948.2|946.8|946.6|106153
1641817500000|2022-01-10 12:25:00|948.6|948.2|947.2|947|948.6|948.2|946.8|946.6|189307
1641817800000|2022-01-10 12:30:00|947.4|947.2|946|945.8|947.6|947.4|946|945.6|127695
1641818100000|2022-01-10 12:35:00|946.2|946|946.8|946.6|946.8|946.6|945.6|945.4|54764
1641818400000|2022-01-10 12:40:00|946.6|946.4|949.2|949|949.6|949.2|946.6|946.4|290698
1641818700000|2022-01-10 12:45:00|949.4|949.2|948.6|948.2|949.4|949.2|948.2|948|63757
1641819000000|2022-01-10 12:50:00|948.4|948|948|947.8|949.2|949|947.6|947.4|67511
1641819300000|2022-01-10 12:55:00|947.6|947.4|947|946.6|948.4|948.2|946.4|946.2|94806
1641819600000|2022-01-10 13:00:00|947.2|946.8|945.8|945.6|947.2|946.8|945.8|945.4|57742
1641819900000|2022-01-10 13:05:00|945.6|945.4|946.4|946|946.4|946.2|944.4|944.2|83574
1641820200000|2022-01-10 13:10:00|946.2|945.8|946.4|946.2|946.8|946.4|945.8|945.6|48795
1641820500000|2022-01-10 13:15:00|946.2|946|945.4|945|946.6|946.4|944.4|944.2|94769
1641820800000|2022-01-10 13:20:00|945.6|944.8|945.6|945.2|946|945.8|945|944.8|63643
1641821100000|2022-01-10 13:25:00|945.4|945.4|947.2|946.8|947.2|947|945.4|945.2|270183
1641821400000|2022-01-10 13:30:00|947|947|945.8|945.6|947|947|945.8|945.6|84456
1641821700000|2022-01-10 13:35:00|946|945.8|946.4|946.2|946.6|946.4|946|945.6|62162
1641822000000|2022-01-10 13:40:00|946.2|946|947.4|947.2|947.4|947.2|946|945.8|48212
1641822300000|2022-01-10 13:45:00|947.6|947.4|947.6|947.4|947.8|947.6|947.2|947|92699
1641822600000|2022-01-10 13:50:00|947.4|947.2|947.8|947.6|948|947.8|947.4|947.2|56916
1641822900000|2022-01-10 13:55:00|947.6|947.4|948|947.6|948|947.8|946.8|946.6|101078
1641823200000|2022-01-10 14:00:00|947.8|947.4|948.6|948.4|948.6|948.4|947.4|947.2|70712
1641823500000|2022-01-10 14:05:00|948.8|948.6|949.6|949.4|949.6|949.4|948.4|948.2|93417
1641823800000|2022-01-10 14:10:00|949.4|949.2|949.8|949.6|950.8|950.6|949.2|949|495475
1641824100000|2022-01-10 14:15:00|949.6|949.4|949.8|949.6|950.6|950.2|949.6|949.2|89073
1641824400000|2022-01-10 14:20:00|949.6|949.4|949.4|949|950|949.8|949.2|949|81992
1641824700000|2022-01-10 14:25:00|949.6|949.2|948.6|948.2|949.6|949.4|947.8|947.6|108045
1641825000000|2022-01-10 14:30:00|948.8|948.4|947.8|947.6|951.8|951.4|947.6|947.4|440944
1641825300000|2022-01-10 14:35:00|948|947.8|948|947.6|948|947.8|945.4|945|156202
1641825600000|2022-01-10 14:40:00|947.8|947.4|948.4|948|949.2|949|947.6|947.4|176224
1641825900000|2022-01-10 14:45:00|948.6|948.2|947|946.6|948.6|948.2|946.8|946.4|131127
1641826200000|2022-01-10 14:50:00|946.8|946.4|944.2|943.8|946.8|946.4|943.8|943.4|315229
1641826500000|2022-01-10 14:55:00|944.4|944|944.8|944.2|945.4|945|943.2|943|126513
1641826800000|2022-01-10 15:00:00|944.6|944|940.8|940.4|944.8|944.2|940.8|940.4|114948
1641827100000|2022-01-10 15:05:00|940.6|940.2|942.2|942|942.8|942.6|940.4|940.2|157835
1641827400000|2022-01-10 15:10:00|942|941.8|940.6|940.2|942|941.8|940|939.6|241131
1641827700000|2022-01-10 15:15:00|940.4|940.4|937.4|937|941|940.8|937.2|937|778426
1641828000000|2022-01-10 15:20:00|937.6|937.2|937.4|937.2|938.4|938.2|936.2|936|169463
1641828300000|2022-01-10 15:25:00|937.2|937|937.6|937.4|938|937.6|936.6|936.4|148141
1641828600000|2022-01-10 15:30:00|937.8|937.2|939|938.6|940|939.8|937|936.8|268815
1641828900000|2022-01-10 15:35:00|939.2|938.8|938.2|938|939.2|939|937.6|937.4|220644
1641829200000|2022-01-10 15:40:00|938.4|938.2|938|937.8|938.8|938.6|937.4|937|153535
1641829500000|2022-01-10 15:45:00|937.8|937.6|936.6|936.4|938.2|938|936.4|936.2|165163
1641829800000|2022-01-10 15:50:00|936.4|936.2|937|936.8|937.6|937.2|935.8|935.6|211779
1641830100000|2022-01-10 15:55:00|937.2|936.6|937.2|937|937.8|937.6|936|935.8|212178
1641830400000|2022-01-10 16:00:00|937|936.8|937.6|937.2|937.6|937.2|936.2|936|145858
1641830700000|2022-01-10 16:05:00|937.4|937|938|937.8|938.2|938|937.2|937|170299
1641831000000|2022-01-10 16:10:00|937.8|937.6|939.6|939.4|940|939.8|937.2|937|171295
1641831300000|2022-01-10 16:15:00|939.8|939.6|941.4|941|941.4|941.2|939.4|939.2|201798
1641888000000|2022-01-11 08:00:00|952.8|948|945.6|944.4|952.8|950.2|942|941.8|1271301
1641888300000|2022-01-11 08:05:00|945.4|944.6|946.8|946.2|948|947|943.8|943.2|171688
1641888600000|2022-01-11 08:10:00|947|946|943.8|943.4|947|946|943.8|943.4|54382
1641888900000|2022-01-11 08:15:00|944|943.6|938.4|937.8|944|943.6|937.8|937.6|173775
1641889200000|2022-01-11 08:20:00|938.2|938|941.6|941|942.2|941.8|938|937.6|98926
1641889500000|2022-01-11 08:25:00|941.4|940.8|939.8|939.6|941.4|940.8|939|938.8|109496
1641889800000|2022-01-11 08:30:00|939.6|939.2|938.4|938|940|939.4|938.4|938|135800
1641890100000|2022-01-11 08:35:00|938.6|938.2|939.8|939.4|941|940.4|938.2|937.8|98294
1641890400000|2022-01-11 08:40:00|939.6|939.2|940|939.6|940|939.6|939|938.8|97107
1641890700000|2022-01-11 08:45:00|939.8|939.4|940.4|940.2|940.6|940.4|939.4|939|78986
1641891000000|2022-01-11 08:50:00|940.2|940|941.6|941.2|941.6|941.4|939.8|939.6|135860
1641891300000|2022-01-11 08:55:00|941.4|941.4|943|942.4|943.6|943.2|941.4|941.4|157131
1641891600000|2022-01-11 09:00:00|943.2|942.6|947|946.4|947|946.4|943|942.6|118357
1641891900000|2022-01-11 09:05:00|946.8|946.6|946.8|946.4|947.8|947.6|946.4|946.2|89284
1641892200000|2022-01-11 09:10:00|946.6|946.2|942.6|942|946.6|946.2|942.2|942|161256
1641892500000|2022-01-11 09:15:00|942.4|942.2|941.2|940.8|942.4|942.2|940.6|940.4|134716
1641892800000|2022-01-11 09:20:00|941|940.6|939.4|939|941|940.8|939.2|939|146626
1641893100000|2022-01-11 09:25:00|939.2|938.8|940|939.8|941.2|940.8|939|938.8|111815
1641893400000|2022-01-11 09:30:00|940.2|940|941|940.8|941.6|941.2|939.6|939.2|40862
1641893700000|2022-01-11 09:35:00|940.8|940.6|941|940.6|941.6|941.2|940.6|940.2|42642
1641894000000|2022-01-11 09:40:00|940.8|940.4|939.6|939.2|941|940.4|938.8|938.6|59275
1641894300000|2022-01-11 09:45:00|939.4|939|939|938.8|939.6|939.2|938.6|938|23712
1641894600000|2022-01-11 09:50:00|939.2|939|939.2|938.8|939.8|939.4|938.8|938.4|41954
1641894900000|2022-01-11 09:55:00|939.4|939|938.6|938.2|939.6|939.2|937.8|937.6|118797
1641895200000|2022-01-11 10:00:00|938.8|938.4|938|937.6|938.8|938.4|936.4|936.2|191805
1641895500000|2022-01-11 10:05:00|937.8|937.4|937.4|937|938|937.6|937|936.6|83784
1641895800000|2022-01-11 10:10:00|937.2|936.8|937.2|936.8|938.2|937.8|936.2|936|160444
1641896100000|2022-01-11 10:15:00|937|936.6|937.4|937|937.6|937.2|936|935.8|297402
1641896400000|2022-01-11 10:20:00|937.2|936.8|937.4|937|938.4|938.2|936.8|936.6|212758
1641896700000|2022-01-11 10:25:00|937.6|937.2|938.4|938|939|938.8|937.6|937.2|137070
1641897000000|2022-01-11 10:30:00|938.2|938.2|937.2|936.8|938.6|938.4|937|936.8|72799
1641897300000|2022-01-11 10:35:00|937|937|936.4|936.2|937.4|937.2|936.2|936|70673
1641897600000|2022-01-11 10:40:00|936.2|936|936|935.8|937|936.6|936|935.8|67248
1641897900000|2022-01-11 10:45:00|935.8|935.6|935.8|935.6|936|935.8|935.2|935|108706
1641898200000|2022-01-11 10:50:00|935.6|935.4|936.6|936.2|936.8|936.4|935.4|935|58079
1641898500000|2022-01-11 10:55:00|936.8|936.4|936.6|936.2|937|936.6|936.2|936|24341
1641898800000|2022-01-11 11:00:00|936.4|936|938.4|938.2|938.6|938.4|936.2|936|76485
1641899100000|2022-01-11 11:05:00|938.6|938|938.8|938.4|939.2|938.8|938.4|938|69902
1641899400000|2022-01-11 11:10:00|938.6|938.2|938|937.6|939|938.6|937.8|937.6|155993
1641899700000|2022-01-11 11:15:00|937.8|937.4|937.6|937.4|938.6|938.2|937.2|937|25514
1641900000000|2022-01-11 11:20:00|937.8|937.6|938.4|938|938.4|938.2|937.2|937|54078
1641900300000|2022-01-11 11:25:00|938.2|938.2|939.4|939.2|939.8|939.4|938.2|938.2|29383
1641900600000|2022-01-11 11:30:00|939.6|939.4|939.2|939|939.6|939.4|939.2|939|28622
1641900900000|2022-01-11 11:35:00|939.4|939.2|940|939.8|940|939.8|939.2|939|47111
1641901200000|2022-01-11 11:40:00|940.2|940|939.6|939.4|940.8|940.4|939.6|939.4|66473
1641901500000|2022-01-11 11:45:00|939.4|939.2|938.8|938.4|939.6|939.4|938.6|938.4|49083
1641901800000|2022-01-11 11:50:00|938.6|938.6|937.8|937.4|938.8|938.6|937.8|937.4|29511
1641902100000|2022-01-11 11:55:00|937.6|937.6|936.2|935.8|937.8|937.6|936|935.8|99641
1641902400000|2022-01-11 12:00:00|936|936|935.2|935|936.4|936.2|934.8|934.6|123153
1641902700000|2022-01-11 12:05:00|935|934.8|934.6|934.2|935.2|934.8|934.4|934.2|67161
1641903000000|2022-01-11 12:10:00|934.4|934.4|934.4|934.2|934.6|934.4|933.8|933.6|105377
1641903300000|2022-01-11 12:15:00|934.6|934.4|935.4|935|935.4|935.2|934.4|934.4|36660
1641903600000|2022-01-11 12:20:00|935.2|935.2|934.2|933.8|935.6|935.2|933.6|933.4|28135
1641903900000|2022-01-11 12:25:00|934.4|934|934.2|933.8|934.4|934.2|933.2|932.8|100134
1641904200000|2022-01-11 12:30:00|934|934|933.8|933.4|934.4|934.2|933.4|933.2|77208
1641904500000|2022-01-11 12:35:00|934|933.6|933.8|933.6|934.2|934|933.2|933|34065
1641904800000|2022-01-11 12:40:00|934|933.8|934.8|934.4|935.2|934.8|933.8|933.6|43235
1641905100000|2022-01-11 12:45:00|935|934.6|934.6|934.2|935|934.8|934.4|934.2|16850
1641905400000|2022-01-11 12:50:00|934.4|934|933.6|933.2|934.6|934|933.4|933.2|18662
1641905700000|2022-01-11 12:55:00|933.8|933.4|933.4|933.2|934.2|934|933.2|933|70637
1641906000000|2022-01-11 13:00:00|933.2|933|931.2|931|933.2|933.2|931.2|931|119176
1641906300000|2022-01-11 13:05:00|931.4|931.2|930.8|930.4|931.6|931.4|930.6|930.4|134288
1641906600000|2022-01-11 13:10:00|930.6|930.2|930.4|930.2|930.8|930.2|930.2|930|67753
1641906900000|2022-01-11 13:15:00|930.6|930.4|928.4|928.2|930.8|930.4|927.8|927.6|233296
1641907200000|2022-01-11 13:20:00|928.6|928|927.6|927.4|929.2|928.8|927.6|927.4|92024
1641907500000|2022-01-11 13:25:00|927.8|927.2|926.8|926.6|927.8|927.4|926.8|926.6|76665
1641907800000|2022-01-11 13:30:00|927|926.8|926.8|926.4|927.6|927.4|926.6|926.4|67338
1641908100000|2022-01-11 13:35:00|926.6|926.6|927|926.6|927.6|927.2|926.6|926.4|71024
1641908400000|2022-01-11 13:40:00|926.8|926.8|926.8|926.6|927.4|927.2|926.4|926.2|93049
1641908700000|2022-01-11 13:45:00|926.6|926.4|926.6|926.4|927.4|927|926.6|926.4|109467
1641909000000|2022-01-11 13:50:00|926.8|926.6|926.8|926.4|927.6|927.2|926.4|926.2|130193
1641909300000|2022-01-11 13:55:00|926.6|926.2|925.4|925.2|926.6|926.4|924.8|924.6|107507
1641909600000|2022-01-11 14:00:00|925.2|925|925|924.8|926|925.6|925|924.8|63771
1641909900000|2022-01-11 14:05:00|925.2|925|926|925.6|926.8|926.6|925.2|925|76772
1641910200000|2022-01-11 14:10:00|925.8|925.8|925.6|925.2|926.2|926|925.2|925|108818
1641910500000|2022-01-11 14:15:00|925.4|925|925.8|925.4|926.4|926|925.4|925|1028768
1641910800000|2022-01-11 14:20:00|926|925.6|926.2|926|926.4|926.2|926|925.4|20086
1641911100000|2022-01-11 14:25:00|926.4|926.2|928.2|927.8|928.2|928|926.4|926.2|64079
1641911400000|2022-01-11 14:30:00|928.4|928|927|926.6|930.2|929.8|926.8|926.6|590544
1641911700000|2022-01-11 14:35:00|926.8|926.4|926.2|925.8|927.4|927|925.6|925.2|109954
1641912000000|2022-01-11 14:40:00|926.4|926|929.6|929.2|930|929.6|925.6|925.2|176648
1641912300000|2022-01-11 14:45:00|929.4|929|929.6|929.2|930|929.6|928|927.8|80751
1641912600000|2022-01-11 14:50:00|929.4|929|930|929.8|932|931.6|928.8|928.4|183626
1641912900000|2022-01-11 14:55:00|930.2|929.6|930.4|930.2|931.4|931|929.4|929|63937
1641913200000|2022-01-11 15:00:00|930.2|930|930.8|930.4|931.6|931.4|930.2|930|127218
1641913500000|2022-01-11 15:05:00|930.6|930.2|930.8|930.6|931.6|931.2|930.2|930|72066
1641913800000|2022-01-11 15:10:00|931|930.8|931.4|931|931.6|931.4|930.6|930.4|84118
1641914100000|2022-01-11 15:15:00|931.6|931.2|931.8|931.4|932|931.8|930.6|930.4|103695
1641914400000|2022-01-11 15:20:00|931.6|931.2|930.8|930.4|931.8|931.4|930.6|930.4|97441
1641914700000|2022-01-11 15:25:00|931|930.6|931.6|931.4|932|931.8|930.4|930.2|118921
1641915000000|2022-01-11 15:30:00|931.4|931.2|932.6|932.2|932.8|932.6|931|930.6|236574
1641915300000|2022-01-11 15:35:00|932.4|932.4|934.2|934|934.2|934|932.2|932|93643
1641915600000|2022-01-11 15:40:00|934.4|934.2|935.2|935|935.8|935.6|934|933.8|150256
1641915900000|2022-01-11 15:45:00|935|934.8|935|934.6|936|935.8|934.4|934.2|112642
1641916200000|2022-01-11 15:50:00|934.8|934.8|935.6|935.2|935.8|935.6|934.2|934|68838
1641916500000|2022-01-11 15:55:00|935.4|935.4|935.2|934.8|935.6|935.4|934.4|934.2|110846
1641916800000|2022-01-11 16:00:00|935|934.6|936|935.8|936.2|936|934.6|934.2|121966
1641917100000|2022-01-11 16:05:00|935.8|935.6|935.8|935.6|936.4|936.2|935.6|935.2|82583
1641917400000|2022-01-11 16:10:00|936|935.8|935.4|935|936|935.8|934.8|934.4|113691
1641917700000|2022-01-11 16:15:00|935.2|935.2|934.4|934|935.6|935.2|934.2|934|159090
1641974400000|2022-01-12 08:00:00|943.6|942|939.8|939|945.6|942.4|939.4|938.8|350926
1641974700000|2022-01-12 08:05:00|939.6|939.6|939.2|938.4|941.6|941|937.6|937|45971
1641975000000|2022-01-12 08:10:00|939|938.6|936.6|936.2|939.2|938.8|936.6|936.2|48051
1641975300000|2022-01-12 08:15:00|936.8|936.6|936.4|936|938|937.2|936.4|936|506023
1641975600000|2022-01-12 08:20:00|936.6|936.2|935.6|935.4|937.2|937|935.2|934.6|30933
1641975900000|2022-01-12 08:25:00|935.4|935.2|932.8|932.4|935.6|935.2|932.8|932.4|60957
1641976200000|2022-01-12 08:30:00|932.6|932.2|931.2|930.8|933.2|932.6|931|930.8|70602
1641976500000|2022-01-12 08:35:00|931|930.6|933.2|932.8|934|933.6|931|930.6|68680
1641976800000|2022-01-12 08:40:00|933|932.6|932.2|931.8|933|932.6|932|931.6|60782
1641977100000|2022-01-12 08:45:00|932|931.6|931.8|931.4|932.6|932.4|931.6|931.4|51757
1641977400000|2022-01-12 08:50:00|931.6|931.2|932|931.6|932.6|932.4|931.2|931|92248
1641977700000|2022-01-12 08:55:00|931.8|931.8|931.4|931|932.4|932|931|930.8|58383
1641978000000|2022-01-12 09:00:00|931.2|930.8|932|931.6|932|931.6|930.8|930.4|24253
1641978300000|2022-01-12 09:05:00|932.2|931.8|933.8|933.4|934|933.6|932.2|931.8|29725
1641978600000|2022-01-12 09:10:00|933.6|933.6|932.6|932.4|933.8|933.6|932|931.6|28472
1641978900000|2022-01-12 09:15:00|932.4|932.2|933.2|932.8|933.4|933|932|931.6|36599
1641979200000|2022-01-12 09:20:00|933|932.6|932.6|932.2|933.2|932.8|932|931.6|51055
1641979500000|2022-01-12 09:25:00|932.4|932.4|932.6|932.2|933|932.8|932.4|932.2|33897
1641979800000|2022-01-12 09:30:00|932.4|932.4|931.6|931.2|932.6|932.4|931.2|930.8|48911
1641980100000|2022-01-12 09:35:00|931.4|931|932.8|932.4|933|932.6|931.4|931|24032
1641980400000|2022-01-12 09:40:00|932.6|932.2|934.2|933.8|934.2|933.8|932.2|932|34714
1641980700000|2022-01-12 09:45:00|934|934|934.4|934|934.6|934.2|933.8|933.4|27870
1641981000000|2022-01-12 09:50:00|934.6|933.8|934|933.8|934.6|934.4|933.8|933.4|16218
1641981300000|2022-01-12 09:55:00|934.2|934|933.6|933.2|934.8|934.4|933.6|933.2|13367
1641981600000|2022-01-12 10:00:00|933.8|933.4|933|932.6|934|933.8|933|932.6|9544
1641981900000|2022-01-12 10:05:00|933.2|932.8|934.4|934|934.6|934.2|932.6|932.4|144914
1641982200000|2022-01-12 10:10:00|934.6|934.2|934.8|934.4|935|934.6|933.4|933.2|37892
1641982500000|2022-01-12 10:15:00|935|934.6|934.8|934.4|935.2|934.8|934.2|934|16127
1641982800000|2022-01-12 10:20:00|934.6|934.2|935.6|935.2|935.6|935.4|934.2|933.8|31485
1641983100000|2022-01-12 10:25:00|935.8|935.4|936|935.6|936.4|936|935.6|935.4|16310
1641983400000|2022-01-12 10:30:00|935.8|935.4|935|934.6|936|935.4|934.4|934.2|47685
1641983700000|2022-01-12 10:35:00|934.8|934.4|935.4|935|935.6|935.2|934.4|934.2|22145
1641984000000|2022-01-12 10:40:00|935.2|934.8|935.6|935.2|935.8|935.6|934.8|934.4|22314
1641984300000|2022-01-12 10:45:00|935.8|935.4|936.2|936|936.6|936.2|935.4|935.2|32078
1641984600000|2022-01-12 10:50:00|936.4|936.2|934.8|934.6|936.6|936.4|934.4|934.2|45083
1641984900000|2022-01-12 10:55:00|934.6|934.4|932.8|932.4|935.2|934.8|932.6|932.4|41138
1641985200000|2022-01-12 11:00:00|933|932.6|932.6|932.2|933|932.8|931.6|931.4|137940
1641985500000|2022-01-12 11:05:00|932.8|932.4|933.4|933|933.6|933.4|932.4|932.2|29589
1641985800000|2022-01-12 11:10:00|933.2|932.8|933.2|932.8|933.4|933.2|932.8|932.4|29163
1641986100000|2022-01-12 11:15:00|933|933|934|933.6|934|933.6|933|932.8|8987
1641986400000|2022-01-12 11:20:00|933.8|933.8|935|934.8|935.2|934.8|933.8|933.6|12821
1641986700000|2022-01-12 11:25:00|935.2|934.6|935|934.6|935.4|935.2|934.8|934.6|11126
1641987000000|2022-01-12 11:30:00|934.8|934.8|934.6|934.2|935|934.8|934.4|934.2|27690
1641987300000|2022-01-12 11:35:00|934.4|934.4|934.8|934.4|934.8|934.6|934.4|934|12914
1641987600000|2022-01-12 11:40:00|934.6|934.2|933.2|933|934.6|934.2|933.2|933|12686
1641987900000|2022-01-12 11:45:00|933.4|933.2|934.2|933.8|934.4|934|933.2|933|8420
1641988200000|2022-01-12 11:50:00|934|934|934.2|933.8|934.2|934|934|933.8|1868
1641988500000|2022-01-12 11:55:00|934|934|934.6|934.2|934.8|934.6|934|934|18806
1641988800000|2022-01-12 12:00:00|934.4|934.4|935.6|935.4|935.8|935.4|934.4|934.4|11727
1641989100000|2022-01-12 12:05:00|935.4|935.2|936|935.6|936.6|936.4|935.4|935.2|152188
1641989400000|2022-01-12 12:10:00|935.8|935.4|937|936.8|937|936.8|935.6|935.4|84156
1641989700000|2022-01-12 12:15:00|936.8|936.6|936.8|936.4|937.8|937.6|936.8|936.4|43176
1641990000000|2022-01-12 12:20:00|937|936.6|937.8|937.6|937.8|937.6|937|936.6|11437
1641990300000|2022-01-12 12:25:00|938|937.4|936.4|936|938|937.4|936.4|936|18444
1641990600000|2022-01-12 12:30:00|936.6|936.2|937|936.6|937|936.8|936.2|936|20473
1641990900000|2022-01-12 12:35:00|936.8|936.4|936.8|936.4|937|936.8|936.4|936|9541
1641991200000|2022-01-12 12:40:00|937|936.6|938.2|937.8|938.6|938.2|937|936.6|30714
1641991500000|2022-01-12 12:45:00|938|937.6|938.2|937.8|938.6|938.4|937.6|937.2|31769
1641991800000|2022-01-12 12:50:00|938|938|938.8|938.4|938.8|938.4|937.8|937.6|66155
1641992100000|2022-01-12 12:55:00|939|938.6|939.8|939.4|939.8|939.6|938.8|938.4|25740
1641992400000|2022-01-12 13:00:00|939.6|939.6|939.8|939.4|940.4|940|939.6|939.4|31992
1641992700000|2022-01-12 13:05:00|939.6|939.6|939.8|939.4|940|939.8|939.6|939.4|14801
1641993000000|2022-01-12 13:10:00|940|939.6|939.8|939.4|940|939.8|939.6|939.4|18491
1641993300000|2022-01-12 13:15:00|939.6|939.6|939.2|939|940.2|940|939.2|939|44830
1641993600000|2022-01-12 13:20:00|939.4|939.2|939.2|938.8|939.8|939.4|939|938.6|26049
1641993900000|2022-01-12 13:25:00|939|938.6|940|939.8|940.2|939.8|938.8|938.6|12735
1641994200000|2022-01-12 13:30:00|939.8|939.6|940|939.8|941.4|941|939.2|938.8|149307
1641994500000|2022-01-12 13:35:00|940.2|939.6|940.4|940|941.2|941|940|939.6|63462
1641994800000|2022-01-12 13:40:00|940.6|940.2|939.2|938.8|941|940.6|938.4|938|55694
1641995100000|2022-01-12 13:45:00|939|939|938.2|937.8|939|939|937|936.6|77996
1641995400000|2022-01-12 13:50:00|938.4|938|938.6|938.4|938.8|938.4|937.2|936.8|26590
1641995700000|2022-01-12 13:55:00|938.8|938.2|939.6|939.2|939.8|939.4|938.4|938.2|17321
1641996000000|2022-01-12 14:00:00|939.4|939|938.4|938|939.6|939|937.8|937.6|145756
1641996300000|2022-01-12 14:05:00|938.2|938.2|938.6|938.2|939|938.6|938.2|937.8|34131
1641996600000|2022-01-12 14:10:00|938.4|938.4|938.8|938.6|939.8|939.4|938.2|938|28085
1641996900000|2022-01-12 14:15:00|939|938.8|939.2|938.8|939.2|939|938.4|938|34572
1641997200000|2022-01-12 14:20:00|939|938.6|938.8|938.4|939.2|938.6|938.4|938|19005
1641997500000|2022-01-12 14:25:00|938.6|938.6|939.2|938.8|939.4|939|938.2|938|41935
1641997800000|2022-01-12 14:30:00|939|939|938.8|938.6|941|940.6|938|937.8|339242
1641998100000|2022-01-12 14:35:00|938.6|938.4|940.2|939.8|940.4|940.2|938|937.8|80970
1641998400000|2022-01-12 14:40:00|940.4|940|942.4|942|942.4|942.2|940.2|939.8|112665
1641998700000|2022-01-12 14:45:00|942.2|942.2|942.4|942|942.4|942.2|941.2|940.8|68650
1641999000000|2022-01-12 14:50:00|942.6|942.2|943.4|943|943.6|943.4|942.2|941.8|187326
1641999300000|2022-01-12 14:55:00|943.2|942.8|943.2|942.8|943.6|943.4|942.6|942.2|72030
1641999600000|2022-01-12 15:00:00|943.4|943|941.6|941.2|943.6|943.4|941.4|941|87182
1641999900000|2022-01-12 15:05:00|941.4|941|941.6|941.4|941.6|941.4|940.4|940|44867
1642000200000|2022-01-12 15:10:00|941.8|941.6|942.2|941.8|943.4|943|941.8|941.6|92468
1642000500000|2022-01-12 15:15:00|942.4|942|940.2|940|942.4|942.2|940|939.8|132796
1642000800000|2022-01-12 15:20:00|940.4|940.2|938.4|938|940.8|940.6|938|937.8|60248
1642001100000|2022-01-12 15:25:00|938.6|938.2|937.6|937.2|939.4|939|936.8|936.6|155563
1642001400000|2022-01-12 15:30:00|937.8|937.4|938.8|938.4|939.2|939|937.2|937|57025
1642001700000|2022-01-12 15:35:00|938.6|938.6|937.8|937.4|939.2|938.8|937.4|937|75933
1642002000000|2022-01-12 15:40:00|937.6|937.6|936.8|936.4|938.2|937.8|936|935.8|91843
1642002300000|2022-01-12 15:45:00|936.6|936.6|936.2|936|937.4|937|936|935.8|39926
1642002600000|2022-01-12 15:50:00|936.4|936.2|935.8|935.4|936.6|936.4|935.6|935.4|62167
1642002900000|2022-01-12 15:55:00|935.6|935.2|935.6|935.2|936.4|936.2|935.2|935|87414
1642003200000|2022-01-12 16:00:00|935.4|935|935.4|935|935.8|935.6|935.2|935|41310
1642003500000|2022-01-12 16:05:00|935.6|935.2|934|933.8|935.6|935.4|933.6|933.4|101922
1642003800000|2022-01-12 16:10:00|933.8|933.6|933.8|933.4|934.2|934|933.6|933.4|64918
1642004100000|2022-01-12 16:15:00|933.6|933.2|933.2|932.8|933.8|933.4|932.2|932|123064
1642060800000|2022-01-13 08:00:00|936.2|932|934.2|933.6|937|935.8|932.2|931.2|40727
1642061100000|2022-01-13 08:05:00|934.4|933.8|937.6|937|938.2|937.6|933|932.2|58270
1642061400000|2022-01-13 08:10:00|937.4|936.6|938.8|938.4|939.2|938.4|937|936.4|31370
1642061700000|2022-01-13 08:15:00|939|938.2|936.4|936|939|938.2|935.8|935.4|38140
1642062000000|2022-01-13 08:20:00|936.2|935.8|936.4|935.8|936.8|936.6|935.6|935.2|38985
1642062300000|2022-01-13 08:25:00|936.2|936|938|937.6|938.2|937.6|936.2|935.8|49933
1642062600000|2022-01-13 08:30:00|938.2|937.8|937.4|937|938.4|938|937|936.6|45619
1642062900000|2022-01-13 08:35:00|937.2|936.8|936.4|936|938|937.8|936.4|936|49161
1642063200000|2022-01-13 08:40:00|936.2|935.8|937.8|937.4|938|937.6|935.8|935.2|38171
1642063500000|2022-01-13 08:45:00|938|937.6|938|937.6|938|937.8|936.2|935.8|71358
1642063800000|2022-01-13 08:50:00|937.8|937.8|937.2|936.8|938|937.8|936.8|936.2|33063
1642064100000|2022-01-13 08:55:00|937|936.6|935.6|935.2|937.6|937|935.6|935.2|37145
1642064400000|2022-01-13 09:00:00|935.4|935|934.4|934|935.8|935.4|934|933.6|39080
1642064700000|2022-01-13 09:05:00|934.6|934.2|935.8|935.4|936.8|936.4|934.6|934|70606
1642065000000|2022-01-13 09:10:00|935.6|935.2|935|934.6|935.8|935.2|934|933.6|27550
1642065300000|2022-01-13 09:15:00|934.8|934.4|933.6|933.2|935|934.4|933.4|933.2|5104
1642065600000|2022-01-13 09:20:00|933.4|933|933.4|933|933.8|933.6|932.8|932.4|23635
1642065900000|2022-01-13 09:25:00|933.6|933.2|933.6|933.2|933.8|933.4|933|932.6|18454
1642066200000|2022-01-13 09:30:00|933.8|933.4|933|932.8|933.8|933.6|932.6|932.2|36661
1642066500000|2022-01-13 09:35:00|932.8|932.6|933|932.6|933.6|933.2|932.2|931.8|50398
1642066800000|2022-01-13 09:40:00|933.2|932.8|933.2|932.8|934|933.8|932.6|932.4|31694
1642067100000|2022-01-13 09:45:00|933.4|933|933.8|933.4|935.4|935|933.4|932.8|42664
1642067400000|2022-01-13 09:50:00|933.6|933.2|934.4|934.2|934.6|934.2|933.4|933.2|19213
1642067700000|2022-01-13 09:55:00|934.6|934|934.8|934.4|935.6|935.2|934.4|934|21592
1642068000000|2022-01-13 10:00:00|935|934.6|934.8|934.6|935.6|935.2|934.4|934.2|28752
1642068300000|2022-01-13 10:05:00|935|934.8|935.2|934.8|936|935.6|934.6|934.4|33390
1642068600000|2022-01-13 10:10:00|935|934.6|936.2|936|936.8|936.4|934.8|934.6|27272
1642068900000|2022-01-13 10:15:00|936.4|935.8|936.8|936.4|936.8|936.6|935.8|935.6|874866
1642069200000|2022-01-13 10:20:00|936.6|936.2|937.2|937|937.2|937|936.4|936|35331
1642069500000|2022-01-13 10:25:00|937.4|937.2|937|936.6|938.2|938|936.2|935.8|23013
1642069800000|2022-01-13 10:30:00|936.8|936.4|936.8|936.4|937.2|936.8|936.4|936.2|16399
1642070100000|2022-01-13 10:35:00|936.6|936.6|936.8|936.4|937.4|937|936.2|935.8|44189
1642070400000|2022-01-13 10:40:00|936.6|936.2|937|936.8|937.4|937.2|936.2|936|326548
1642070700000|2022-01-13 10:45:00|936.8|936.6|936.6|936.2|937.4|937|936.2|935.8|19718
1642071000000|2022-01-13 10:50:00|936.4|936|936|935.6|936.6|936.4|935.6|935.2|34573
1642071300000|2022-01-13 10:55:00|936.2|935.8|936.4|936|936.6|936.2|936|935.6|9253
1642071600000|2022-01-13 11:00:00|936.6|936.2|935.6|935.2|936.6|936.4|935.4|935|27006
1642071900000|2022-01-13 11:05:00|935.8|935.4|936.2|935.8|936.2|936|935.6|935.4|20935
1642072200000|2022-01-13 11:10:00|936.4|936|937.4|937|937.4|937|936.2|935.8|59799
1642072500000|2022-01-13 11:15:00|937.2|936.8|938.2|937.8|938.4|938|937|936.8|30340
1642072800000|2022-01-13 11:20:00|938|938|939|938.6|939|938.8|937.6|937.4|36685
1642073100000|2022-01-13 11:25:00|939.2|938.8|938.8|938.4|939.2|939|938.6|938.4|12493
1642073400000|2022-01-13 11:30:00|938.6|938.6|939.6|939.2|940.2|940|938.6|938.4|84139
1642073700000|2022-01-13 11:35:00|939.4|939|940.6|940.4|940.8|940.6|939.2|939|23454
1642074000000|2022-01-13 11:40:00|940.4|940.2|941.6|941.4|942.4|942.2|940.4|940.2|272494
1642074300000|2022-01-13 11:45:00|941.4|941.2|943|942.6|943|942.6|941|940.8|33791
1642074600000|2022-01-13 11:50:00|943.2|942.8|941.8|941.6|943.2|943|941.4|941|63215
1642074900000|2022-01-13 11:55:00|942|941.8|941.8|941.4|942.4|942|941.2|941|41298
1642075200000|2022-01-13 12:00:00|941.6|941.2|941.2|940.8|942|941.6|941|940.6|19669
1642075500000|2022-01-13 12:05:00|941.4|941|942.2|941.8|942.2|941.8|941.2|941|2540
1642075800000|2022-01-13 12:10:00|941.8|941.6|942.2|941.8|942.4|942.2|941.6|941.4|16878
1642076100000|2022-01-13 12:15:00|942.4|942|942.4|942|942.6|942.4|942|941.8|25853
1642076400000|2022-01-13 12:20:00|942.6|942.2|942.8|942.6|943|942.6|942|941.8|30154
1642076700000|2022-01-13 12:25:00|942.6|942.4|943|942.6|943|942.6|942.2|942|44219
1642077000000|2022-01-13 12:30:00|942.8|942.8|943.2|943|943.4|943.2|942.8|942.6|55838
1642077300000|2022-01-13 12:35:00|943.4|943.2|943.8|943.4|944.4|944.2|943.2|943.2|101207
1642077600000|2022-01-13 12:40:00|944|943.6|944|943.8|944.4|944.2|943.6|943.4|48738
1642077900000|2022-01-13 12:45:00|944.2|943.6|945.6|945.4|945.6|945.4|944.2|943.6|119710
1642078200000|2022-01-13 12:50:00|945.4|945.2|946.2|945.8|946.2|946|945.4|945.2|32845
1642078500000|2022-01-13 12:55:00|946.4|946|946|945.8|946.6|946.2|946|945.8|44211
1642078800000|2022-01-13 13:00:00|946.2|946|945.4|945|946.2|946|945|944.6|681448
1642079100000|2022-01-13 13:05:00|945.2|944.8|945.8|945.6|945.8|945.6|944.6|944.4|38756
1642079400000|2022-01-13 13:10:00|946|945.8|946.6|946.4|946.8|946.4|945.8|945.6|45046
1642079700000|2022-01-13 13:15:00|946.8|946.2|947.6|947.2|947.6|947.4|946.4|946.2|82512
1642080000000|2022-01-13 13:20:00|947.4|947|947.6|947.4|947.8|947.4|946.8|946.4|47217
1642080300000|2022-01-13 13:25:00|947.8|947.6|948|947.6|948.2|948|947.4|947.2|71956
1642080600000|2022-01-13 13:30:00|948.2|947.4|948.2|947.8|948.8|948.6|948|947.4|42715
1642080900000|2022-01-13 13:35:00|948|948|947.8|947.4|949|948.8|947.2|946.8|107151
1642081200000|2022-01-13 13:40:00|948|947.6|947.8|947.4|948.2|947.8|947.2|946.8|32002
1642081500000|2022-01-13 13:45:00|947.6|947.6|948.6|948.2|948.6|948.2|947.6|947.4|200307
1642081800000|2022-01-13 13:50:00|948.4|947.4|948.4|948|948.6|948.2|946.8|946.6|324835
1642082100000|2022-01-13 13:55:00|948.2|948.2|948.6|948.4|948.8|948.6|948|947.8|41509
1642082400000|2022-01-13 14:00:00|948.8|948.6|949|948.6|949|948.8|947.8|947.6|49438
1642082700000|2022-01-13 14:05:00|949.2|948.8|950.4|950|950.6|950.4|949.2|948.8|328790
1642083000000|2022-01-13 14:10:00|950.6|950.2|948.6|948.4|951|950.6|948.6|948.4|82184
1642083300000|2022-01-13 14:15:00|948.4|948.2|948.8|948.4|949.6|949.4|948.2|948|43919
1642083600000|2022-01-13 14:20:00|948.6|948.6|948.4|948|949.4|949|948.4|948|65457
1642083900000|2022-01-13 14:25:00|948.2|947.8|949.6|949.2|949.6|949.2|948|947.6|86136
1642084200000|2022-01-13 14:30:00|949.8|949.4|948.2|947.8|949.8|949.6|946.6|946.4|289480
1642084500000|2022-01-13 14:35:00|948.4|948|949.8|949.6|949.8|949.6|948.4|948|84265
1642084800000|2022-01-13 14:40:00|949.6|949.4|950.4|950|950.6|950.2|948.6|948.2|137848
1642085100000|2022-01-13 14:45:00|950.6|950.2|951.4|951|951.4|951|949.2|948.8|180394
1642085400000|2022-01-13 14:50:00|951.2|950.8|952.8|952.4|953.8|953.4|951|950.6|235717
1642085700000|2022-01-13 14:55:00|953|952.6|953.8|953.2|953.8|953.4|952|951.8|118164
1642086000000|2022-01-13 15:00:00|953.6|953.4|954.2|953.8|954.4|954.2|952.6|952.4|225672
1642086300000|2022-01-13 15:05:00|954.4|954|953|952.6|954.4|954.2|952.4|952.2|140008
1642086600000|2022-01-13 15:10:00|952.8|952.4|949.6|949.2|953|952.8|949.4|949.2|155249
1642086900000|2022-01-13 15:15:00|949.4|949|949.2|948.8|950.4|950|948.8|948.6|119182
1642087200000|2022-01-13 15:20:00|949.4|949|949.4|949|950|949.8|948.8|948.6|93727
1642087500000|2022-01-13 15:25:00|949.2|948.8|950.2|949.8|950.2|949.8|948|947.6|78838
1642087800000|2022-01-13 15:30:00|950|950|949.8|949.4|950.4|950|948|947.8|113582
1642088100000|2022-01-13 15:35:00|949.6|949.2|949.6|949.2|950.4|950|949|948.6|100733
1642088400000|2022-01-13 15:40:00|949.4|949|950.2|949.8|950.4|950.2|949.4|949|115221
1642088700000|2022-01-13 15:45:00|950|950|951.2|950.8|951.6|951.4|950|949.8|111850
1642089000000|2022-01-13 15:50:00|951|950.6|951.6|951.2|951.6|951.4|949.8|949.4|276063
1642089300000|2022-01-13 15:55:00|951.4|951|952.4|952|952.4|952|951|950.8|88332
1642089600000|2022-01-13 16:00:00|952.6|952.2|952.6|952.2|954|953.6|952.2|952|146715
1642089900000|2022-01-13 16:05:00|952.8|952.4|953.8|953.4|954|953.8|952.6|952.2|99253
1642090200000|2022-01-13 16:10:00|953.6|953.2|954.2|954|954.4|954.2|952.6|952.4|330560
1642090500000|2022-01-13 16:15:00|954.4|954.2|954.4|954|955|954.8|954|953.8|124720
1642147200000|2022-01-14 08:00:00|956.4|950.2|958|957.4|958.4|957.4|952|950.2|211112
1642147500000|2022-01-14 08:05:00|957.8|957.6|959.2|959|959.2|959|956.8|956.6|261872
1642147800000|2022-01-14 08:10:00|959.6|959.4|956.8|956.4|960|959.6|956.8|956.4|132726
1642148100000|2022-01-14 08:15:00|957|956.6|959.4|959.2|961|960.8|957|956.2|279657
1642148400000|2022-01-14 08:20:00|959.2|959|963.6|963.4|964|963.4|958.4|957.8|155747
1642148700000|2022-01-14 08:25:00|963.8|963.6|962.4|961.8|964|963.8|961.8|961.6|68865
1642149000000|2022-01-14 08:30:00|962.6|962|961|960.8|963|962.6|961|960.8|52959
1642149300000|2022-01-14 08:35:00|961.2|961|962.8|962.4|963|962.6|961|960.6|134750
1642149600000|2022-01-14 08:40:00|962.6|962.2|963|962.6|963.8|963.4|962.2|962|95360
1642149900000|2022-01-14 08:45:00|962.8|962.8|961|960.4|963.8|963.4|960.8|960.4|68619
1642150200000|2022-01-14 08:50:00|961.2|960.6|960.6|960.2|961.6|961|959.2|958.8|46804
1642150500000|2022-01-14 08:55:00|960.4|960|959.2|959|960.8|960.4|958.6|958|149780
1642150800000|2022-01-14 09:00:00|959|958.8|959.6|959.2|960.6|960.2|958.2|958|86905
1642151100000|2022-01-14 09:05:00|959.8|959.4|959|958.6|960.4|960|958.8|958.6|34246
1642151400000|2022-01-14 09:10:00|959.2|958.8|958.8|958.4|959.8|959.6|958.4|958|58127
1642151700000|2022-01-14 09:15:00|958.6|958.2|958.6|958.2|958.8|958.4|957.4|957.2|31660
1642152000000|2022-01-14 09:20:00|958.4|958.4|957.6|957.2|958.8|958.4|957.4|957.2|29634
1642152300000|2022-01-14 09:25:00|957.4|957|958.4|958|958.6|958.2|956.4|956.2|54285
1642152600000|2022-01-14 09:30:00|958.6|958.2|959|958.6|959.8|959.4|958.2|958|53095
1642152900000|2022-01-14 09:35:00|959.2|958.8|959.2|958.8|959.4|959|958.4|958.2|47784
1642153200000|2022-01-14 09:40:00|959.4|959|959.2|958.8|959.4|959|958|957.6|102207
1642153500000|2022-01-14 09:45:00|959.4|959|959|958.6|959.4|959|958|957.8|36090
1642153800000|2022-01-14 09:50:00|959.2|958.8|957.6|957.4|959.2|959|957.6|957.4|30093
1642154100000|2022-01-14 09:55:00|957.4|957.2|957.8|957.6|958.2|957.8|957|956.8|33706
1642154400000|2022-01-14 10:00:00|957.6|957.4|958.4|958|958.8|958.4|957.6|957.4|35137
1642154700000|2022-01-14 10:05:00|958.6|958.2|957.6|957.2|959|958.6|957.4|957.2|92226
1642155000000|2022-01-14 10:10:00|957.4|957.4|957.6|957.2|958|957.6|957.2|956.8|27394
1642155300000|2022-01-14 10:15:00|957.4|957|957.4|957.2|957.6|957.4|957.2|957|13159
1642155600000|2022-01-14 10:20:00|957.6|957.4|958.4|958|958.4|958|957.2|957|57205
1642155900000|2022-01-14 10:25:00|958.2|957.8|957.4|957.2|958.4|958|957.4|957|37102
1642156200000|2022-01-14 10:30:00|957.2|957|957.6|957.2|958.2|958|957|956.6|45033
1642156500000|2022-01-14 10:35:00|957.4|957|958.4|958.2|958.6|958.2|957|956.6|25879
1642156800000|2022-01-14 10:40:00|958.6|958|959.4|959.2|959.6|959.2|958|957.6|17468
1642157100000|2022-01-14 10:45:00|959.6|959.4|960.2|960|961|960.8|959.4|959.2|89294
1642157400000|2022-01-14 10:50:00|960|959.8|960.6|960.2|960.6|960.4|959.8|959.4|41906
1642157700000|2022-01-14 10:55:00|960.4|960.4|960.6|960.2|961|960.8|960.2|959.8|58065
1642158000000|2022-01-14 11:00:00|960.8|960.4|961|960.8|961|960.8|960.6|960.4|25416
1642158300000|2022-01-14 11:05:00|960.8|960.6|960|959.6|961|960.8|959.8|959.6|81037
1642158600000|2022-01-14 11:10:00|959.8|959.8|959.8|959.4|960|959.8|959.4|959.2|38277
1642158900000|2022-01-14 11:15:00|959.6|959.6|959.6|959.2|959.8|959.6|958.6|958.2|29654
1642159200000|2022-01-14 11:20:00|959.4|959|959.4|959|959.6|959.2|959|958.8|29126
1642159500000|2022-01-14 11:25:00|959.6|959.2|959.4|959|959.6|959.4|959.2|959|7650
1642159800000|2022-01-14 11:30:00|959.6|959.2|960.8|960.6|960.8|960.6|959.4|959|24641
1642160100000|2022-01-14 11:35:00|960.6|960.4|959.2|959|960.8|960.4|959.2|959|30785
1642160400000|2022-01-14 11:40:00|959|958.8|958.6|958.2|959|958.8|957.2|957|84704
1642160700000|2022-01-14 11:45:00|958.4|958|957.6|957.2|958.6|958.4|956.8|956.4|65871
1642161000000|2022-01-14 11:50:00|957.4|957|956.8|956.4|957.4|957|956|955.6|27341
1642161300000|2022-01-14 11:55:00|957|956.6|954.8|954.4|957|956.6|954.4|954|159460
1642161600000|2022-01-14 12:00:00|955|954.6|953.2|952.8|955.4|955|952.6|952.2|159401
1642161900000|2022-01-14 12:05:00|953.4|952.6|952.6|952.2|954|953.6|952.4|952|46237
1642162200000|2022-01-14 12:10:00|952.8|952.4|953|952.6|953.4|953.2|952|951.8|40981
1642162500000|2022-01-14 12:15:00|953.2|952.8|953|952.6|953.4|953|952.2|952|43629
1642162800000|2022-01-14 12:20:00|952.8|952.4|953.2|953|953.2|953|952.2|952|29645
1642163100000|2022-01-14 12:25:00|953.4|953.2|952.6|952.2|953.6|953.4|952.6|952.2|44199
1642163400000|2022-01-14 12:30:00|952.4|952|952.8|952.6|953.4|953|951.8|951.4|35599
1642163700000|2022-01-14 12:35:00|952.6|952.4|951.8|951.4|952.8|952.4|951.4|951|21220
1642164000000|2022-01-14 12:40:00|951.6|951.2|952|951.8|952|951.8|951.2|951|42585
1642164300000|2022-01-14 12:45:00|952.2|952|951.4|951|952.8|952.6|951.4|951|28617
1642164600000|2022-01-14 12:50:00|951.2|951.2|951.4|951|951.8|951.4|950.6|950.4|67837
1642164900000|2022-01-14 12:55:00|951.2|950.8|951.2|950.8|951.4|951.2|950.2|950|58469
1642165200000|2022-01-14 13:00:00|951.4|951|950.6|950.2|951.4|951|950.2|950|154204
1642165500000|2022-01-14 13:05:00|950.8|950.4|950.8|950.4|951|950.6|949.6|949.2|211856
1642165800000|2022-01-14 13:10:00|951|950.2|948.6|948.2|951|950.6|948.4|948|100062
1642166100000|2022-01-14 13:15:00|948.8|948.4|945|944.6|948.8|948.6|944.8|944.6|307561
1642166400000|2022-01-14 13:20:00|945.2|944.8|943.4|943|945.2|944.8|942.8|942.4|163378
1642166700000|2022-01-14 13:25:00|943.2|942.8|944|943.6|944.4|944|943.2|942.8|177189
1642167000000|2022-01-14 13:30:00|944.2|943.8|943.6|943.2|944.6|944.2|943.2|943|136136
1642167300000|2022-01-14 13:35:00|943.4|943.4|943.2|942.8|943.8|943.4|942.4|942|84014
1642167600000|2022-01-14 13:40:00|943.4|943|943.2|942.8|943.8|943.4|942.2|942|53760
1642167900000|2022-01-14 13:45:00|943.4|943|944.4|944|944.4|944.2|942.6|942.2|59961
1642168200000|2022-01-14 13:50:00|944.2|943.8|944.4|944|944.6|944.2|943.2|942.8|24802
1642168500000|2022-01-14 13:55:00|944.6|944.2|945.2|944.8|946|945.6|944.2|943.8|86413
1642168800000|2022-01-14 14:00:00|945.4|945|945.8|945.4|946.4|946|944.2|944|65286
1642169100000|2022-01-14 14:05:00|946|945.6|948.8|948.4|949|948.6|945.8|945.4|73354
1642169400000|2022-01-14 14:10:00|948.6|948.2|946.8|946.4|949.2|949|946.6|946.2|45025
1642169700000|2022-01-14 14:15:00|947|946.6|947|946.6|949|948.6|946.6|946.2|88460
1642170000000|2022-01-14 14:20:00|946.8|946.8|947|946.6|947.6|947.2|946.6|946.4|50491
1642170300000|2022-01-14 14:25:00|946.8|946.8|947.2|946.8|947.4|947.2|946.6|946.2|28852
1642170600000|2022-01-14 14:30:00|947|946.6|946.6|946.2|947.6|947.4|945|944.6|230591
1642170900000|2022-01-14 14:35:00|946.4|946|949.2|948.8|950.4|950.2|946.2|945.8|228735
1642171200000|2022-01-14 14:40:00|949.4|948.6|949.6|949.2|950.2|949.8|947.8|947.6|68358
1642171500000|2022-01-14 14:45:00|949.8|949.4|951|950.6|951.8|951.4|949.2|949|96999
1642171800000|2022-01-14 14:50:00|950.8|950.8|950.6|950.4|952|951.6|950|949.8|59431
1642172100000|2022-01-14 14:55:00|950.8|950.6|951|950.8|952|951.8|950.8|950.6|87002
1642172400000|2022-01-14 15:00:00|951.2|950.6|952|951.6|952|951.6|949.6|949.4|83536
1642172700000|2022-01-14 15:05:00|951.8|951.8|951.4|951|953.4|953.2|951.2|950.8|139677
1642173000000|2022-01-14 15:10:00|951.6|951.2|952.4|952.2|952.4|952.2|951.4|951|75824
1642173300000|2022-01-14 15:15:00|952.6|952.4|954.2|954|954.4|954.2|952.4|952|101813
1642173600000|2022-01-14 15:20:00|954.4|954.2|949.6|949.2|954.6|954.2|949.4|949.2|244365
1642173900000|2022-01-14 15:25:00|949.4|949|951|950.6|951.4|951.2|949.2|948.6|131721
1642174200000|2022-01-14 15:30:00|951.2|950.4|952.2|951.8|952.2|952|950.6|950.2|80344
1642174500000|2022-01-14 15:35:00|952|951.6|951.6|951.2|952.6|952.4|951.4|951.2|96951
1642174800000|2022-01-14 15:40:00|951.4|951|950.6|950.4|951.6|951|950|949.6|88659
1642175100000|2022-01-14 15:45:00|950.8|950.6|951.8|951.4|952.2|952|950.8|950.4|139703
1642175400000|2022-01-14 15:50:00|951.6|951.2|953.4|953.2|953.6|953.2|951.4|951|102084
1642175700000|2022-01-14 15:55:00|953.2|953|955.8|955.4|955.8|955.4|953.2|953|236799
1642176000000|2022-01-14 16:00:00|955.6|955.2|953.8|953.6|955.8|955.2|952.8|952.4|124166
1642176300000|2022-01-14 16:05:00|953.6|953.4|953.4|953|953.6|953.4|953.2|953|48159
1642176600000|2022-01-14 16:10:00|953.2|953.2|953|952.8|953.6|953.2|952.6|952.2|119474
1642176900000|2022-01-14 16:15:00|952.8|952.6|954|953.8|954|953.8|952.6|952.4|120091
1642406400000|2022-01-17 08:00:00|957.4|952.2|946.4|945.4|957.4|955|945.6|945|642576
1642406700000|2022-01-17 08:05:00|946.6|945.2|944.2|943.4|948.2|947.2|941.2|940.6|267077
1642407000000|2022-01-17 08:10:00|944.4|943.6|939.2|938.4|944.6|943.6|939|938.2|208951
1642407300000|2022-01-17 08:15:00|939|938.2|934.6|934|939|938.4|934|933.4|173077
1642407600000|2022-01-17 08:20:00|934.4|933.8|939|938.2|939.2|938.4|933.4|933|208285
1642407900000|2022-01-17 08:25:00|938.8|938.4|939.2|938.4|941.6|941|938|937.8|260515
1642408200000|2022-01-17 08:30:00|939|938.6|936.4|935.8|939|938.6|935.8|935.2|425624
1642408500000|2022-01-17 08:35:00|936.2|935.6|936.4|935.8|938.2|938|934|933.6|360511
1642408800000|2022-01-17 08:40:00|936.6|936|941.2|940.8|942|941.6|936.6|936|160186
1642409100000|2022-01-17 08:45:00|941.4|941|938.4|938|942|941.4|938.4|938|238790
1642409400000|2022-01-17 08:50:00|938.2|937.8|936.6|936.2|939.4|939|936.4|936|111617
1642409700000|2022-01-17 08:55:00|936.4|936|935.6|935.2|936.6|936|934.2|933.8|163844
1642410000000|2022-01-17 09:00:00|936|935.4|936.4|936|937.2|937|935.2|935|223891
1642410300000|2022-01-17 09:05:00|936.2|935.8|935.4|935|936.4|935.8|934|933.8|268308
1642410600000|2022-01-17 09:10:00|935.6|935.2|936|935.4|937|936.8|935.4|935|115256
1642410900000|2022-01-17 09:15:00|935.8|935.6|937.4|937.2|937.4|937.2|934.4|934.2|121579
1642411200000|2022-01-17 09:20:00|937.2|937|940.8|940.2|941|940.8|936.4|936|131501
1642411500000|2022-01-17 09:25:00|941|940.4|942.6|942|942.8|942.4|939|938.6|157566
1642411800000|2022-01-17 09:30:00|942.4|941.8|941.8|941.4|942.8|942.4|941.2|940.8|151382
1642412100000|2022-01-17 09:35:00|941.6|941.2|941.4|941|942|941.6|940.4|940|79356
1642412400000|2022-01-17 09:40:00|941.2|940.8|942.4|942.2|942.4|942.2|941.2|940.8|39335
1642412700000|2022-01-17 09:45:00|942.6|942.4|941.6|941.4|943.6|943.2|941.2|940.8|95854
1642413000000|2022-01-17 09:50:00|941.8|941.6|942|941.4|943|942.6|941.4|941.2|42006
1642413300000|2022-01-17 09:55:00|941.8|941.6|943.6|943.2|943.6|943.2|941.2|941|117468
1642413600000|2022-01-17 10:00:00|943.4|943|943.4|943|943.6|943.2|941.8|941.6|37156
1642413900000|2022-01-17 10:05:00|943.6|943.2|943.8|943.4|944|943.8|943.2|942.8|60875
1642414200000|2022-01-17 10:10:00|944|943.6|943|942.8|944.6|944|942.6|942.4|32709
1642414500000|2022-01-17 10:15:00|942.8|942.6|942.6|942.2|943.2|942.8|942.4|942|22075
1642414800000|2022-01-17 10:20:00|942.4|942|942.6|942.2|942.8|942.4|941.8|941.6|16640
1642415100000|2022-01-17 10:25:00|942.8|942.4|941.8|941.6|942.8|942.6|941.6|941.2|22005
1642415400000|2022-01-17 10:30:00|941.6|941.4|941.4|941|941.8|941.6|941.2|940.8|20892
1642415700000|2022-01-17 10:35:00|941.2|940.8|939.4|939|941.6|941.2|939.4|939|118844
1642416000000|2022-01-17 10:40:00|939.8|939.2|939|938.6|940.8|940.4|938.8|938.4|59583
1642416300000|2022-01-17 10:45:00|939.2|938.8|939|938.6|939.4|939|938.8|938.6|10083
1642416600000|2022-01-17 10:50:00|938.8|938.8|939|938.6|939.4|939.2|938.8|938.6|15143
1642416900000|2022-01-17 10:55:00|939.2|938.8|939|938.8|939.4|939.2|938.8|938.6|21251
1642417200000|2022-01-17 11:00:00|939.2|938.6|939.2|939|939.4|939.2|939|938.6|11866
1642417500000|2022-01-17 11:05:00|939.4|938.8|938.4|938|939.6|939.2|938|937.6|75202
1642417800000|2022-01-17 11:10:00|938.2|937.8|939.2|939|939.6|939.2|938.2|937.8|20354
1642418100000|2022-01-17 11:15:00|939.4|938.8|936.8|936.4|939.6|939.2|936.8|936.4|78676
1642418400000|2022-01-17 11:20:00|937|936.6|936.4|936|937.2|936.8|936.4|936|55036
1642418700000|2022-01-17 11:25:00|936.2|935.8|935.6|935.2|936.4|936.2|934.8|934.6|158671
1642419000000|2022-01-17 11:30:00|935.8|935.4|937|936.6|937|936.8|935.8|935.2|57994
1642419300000|2022-01-17 11:35:00|936.8|936.4|939|938.6|939.4|939.2|936.4|936.2|68733
1642419600000|2022-01-17 11:40:00|938.8|938.4|939.8|939.4|940.6|940.2|938.8|938.4|37020
1642419900000|2022-01-17 11:45:00|940|939.6|939.8|939.6|940.6|940.4|939.8|939.4|30722
1642420200000|2022-01-17 11:50:00|940|939.4|939|938.6|940|939.6|939|938.6|26628
1642420500000|2022-01-17 11:55:00|939.2|938.8|938.6|938.2|939.2|939|938.6|938.2|26294
1642420800000|2022-01-17 12:00:00|938.4|938.4|937.6|937.4|938.6|938.4|937.6|937.2|24089
1642421100000|2022-01-17 12:05:00|937.4|937.2|936.8|936.4|937.6|937.2|936.8|936.4|26800
1642421400000|2022-01-17 12:10:00|936.6|936.6|938.2|937.8|938.4|938|936.6|936.4|43090
1642421700000|2022-01-17 12:15:00|938|937.6|938.8|938.4|938.8|938.4|937.8|937.6|35500
1642422000000|2022-01-17 12:20:00|938.6|938.6|938.8|938.4|939|938.8|938.4|938|26092
1642422300000|2022-01-17 12:25:00|939|938.6|939.4|939.2|940|939.6|939|938.4|30225
1642422600000|2022-01-17 12:30:00|939.6|939.4|938.6|938.4|939.8|939.4|938.2|938|38614
1642422900000|2022-01-17 12:35:00|938.8|938.6|939.8|939.4|939.8|939.4|938.8|938.6|24275
1642423200000|2022-01-17 12:40:00|939.6|939.6|939.4|939|939.8|939.6|938.8|938.4|154025
1642423500000|2022-01-17 12:45:00|939.6|939.2|938|937.6|939.6|939.2|937.8|937.6|31597
1642423800000|2022-01-17 12:50:00|938.2|937.8|938.2|937.8|938.6|938.2|938|937.6|59990
1642424100000|2022-01-17 12:55:00|938|938|937.8|937.4|938.4|938|937.6|937.4|44828
1642424400000|2022-01-17 13:00:00|937.6|937.6|936.8|936.6|938|937.6|936.8|936.6|91197
1642424700000|2022-01-17 13:05:00|937|936.8|937.4|937|937.6|937.4|936.6|936.4|60948
1642425000000|2022-01-17 13:10:00|937.2|936.8|938.2|937.8|938.2|937.8|937|936.8|44563
1642425300000|2022-01-17 13:15:00|938.4|938|936|935.6|938.6|938.2|935.8|935.6|156288
1642425600000|2022-01-17 13:20:00|935.8|935.8|935.2|934.8|936|935.8|934.8|934.4|194107
1642425900000|2022-01-17 13:25:00|935.4|935|934.8|934.4|935.6|935.2|934.8|934.4|23478
1642426200000|2022-01-17 13:30:00|935|934.6|935.2|934.8|935.6|935.4|934.6|934.4|123574
1642426500000|2022-01-17 13:35:00|935|934.6|934.8|934.6|935|934.8|934.8|934.4|26845
1642426800000|2022-01-17 13:40:00|935|934.8|934.6|934.4|935.6|935.4|934.6|934.4|96257
1642427100000|2022-01-17 13:45:00|934.4|934.2|935|934.6|935|934.6|934.2|934|74107
1642427400000|2022-01-17 13:50:00|934.8|934.4|936|935.6|936|935.8|934.6|934.2|119409
1642427700000|2022-01-17 13:55:00|936.4|935.8|935.6|935.2|936.8|936.6|935.6|935.2|105342
1642428000000|2022-01-17 14:00:00|935.4|935.4|935.8|935.4|936.2|936|935|934.6|42758
1642428300000|2022-01-17 14:05:00|935.6|935.2|935|934.6|935.6|935.4|934.8|934.6|40469
1642428600000|2022-01-17 14:10:00|934.8|934.4|934.4|934|935|934.8|933.6|933.4|112308
1642428900000|2022-01-17 14:15:00|934.2|933.8|935|934.6|935.4|935.2|934|933.6|21466
1642429200000|2022-01-17 14:20:00|935.2|934.8|935.8|935.6|936|935.8|935|934.6|43149
1642429500000|2022-01-17 14:25:00|936|935.8|937.2|936.8|937.2|936.8|936|935.6|16945
1642429800000|2022-01-17 14:30:00|937.6|937|936.2|935.8|938.2|937.8|936|935.6|119450
1642430100000|2022-01-17 14:35:00|936|936|936|935.6|936.2|936|935.6|935.2|61152
1642430400000|2022-01-17 14:40:00|935.8|935.4|935|934.6|936.2|936|935|934.6|34822
1642430700000|2022-01-17 14:45:00|934.8|934.8|935.4|935|935.6|935.4|934.8|934.6|57703
1642431000000|2022-01-17 14:50:00|935.6|935.2|936.4|936|936.4|936|935.4|935.2|41692
1642431300000|2022-01-17 14:55:00|936.6|936.2|937.8|937.6|938.2|937.8|936.2|936|45076
1642431600000|2022-01-17 15:00:00|937.6|937.4|936.2|935.8|937.8|937.6|936.2|935.8|33556
1642431900000|2022-01-17 15:05:00|936|936|935|934.6|936.4|936.2|935|934.6|128120
1642432200000|2022-01-17 15:10:00|935.2|934.8|935.6|935.4|935.8|935.6|935|934.8|49615
1642432500000|2022-01-17 15:15:00|935.8|935.6|936.2|935.8|936.2|936|935.8|935.4|44102
1642432800000|2022-01-17 15:20:00|936|935.6|936|935.6|936.2|935.8|935.4|935|55436
1642433100000|2022-01-17 15:25:00|935.8|935.4|936.4|936|936.4|936|935.6|935.4|23653
1642433400000|2022-01-17 15:30:00|936.6|936.2|936|935.6|936.8|936.6|935.8|935.6|45050
1642433700000|2022-01-17 15:35:00|936.2|935.8|935.6|935.4|936.2|936|935.6|935.4|39602
1642434000000|2022-01-17 15:40:00|935.4|935.2|934.8|934.6|935.6|935.4|934.8|934.6|68333
1642434300000|2022-01-17 15:45:00|935.2|935|935|934.6|935.4|935.2|934.8|934.6|133506
1642434600000|2022-01-17 15:50:00|935.2|934.8|935.6|935.4|935.8|935.6|935.2|934.8|45613
1642434900000|2022-01-17 15:55:00|935.2|935|934.2|934|935.2|935|934.2|934|105404
1642435200000|2022-01-17 16:00:00|934.4|934.2|933.8|933.4|934.4|934.2|933.6|933.2|113509
1642435500000|2022-01-17 16:05:00|933.6|933.2|932.8|932.6|933.6|933.4|932.6|932.2|229533
1642435800000|2022-01-17 16:10:00|932.6|932.4|932.2|932|932.6|932.4|932.2|932|110193
1642436100000|2022-01-17 16:15:00|932.4|932.2|931.2|931|932.4|932.2|931.2|931|159890
1642492800000|2022-01-18 08:00:00|934.6|930|930.4|929.8|934.6|932|929.8|929|341366
1642493100000|2022-01-18 08:05:00|930.2|929.6|935.4|934.6|936.4|935.6|928.8|928.6|135926
1642493400000|2022-01-18 08:10:00|935.2|934.2|932|931.6|935.2|934.2|931.4|931|68406
1642493700000|2022-01-18 08:15:00|931.8|931.4|930.8|930.2|933|932.6|930|929.4|64760
1642494000000|2022-01-18 08:20:00|931|930.4|931.2|930.8|933.4|932.8|930.6|930.2|54607
1642494300000|2022-01-18 08:25:00|931|930.6|929.8|929.2|931.8|931.4|929.2|928.8|127073
1642494600000|2022-01-18 08:30:00|930|929.4|931|930.6|931.8|931.2|929|928.6|87996
1642494900000|2022-01-18 08:35:00|930.8|930.4|931.6|931|932|931.6|930.4|930|45503
1642495200000|2022-01-18 08:40:00|931.4|930.8|933.6|933.2|933.8|933.4|930.6|930.2|67690
1642495500000|2022-01-18 08:45:00|933.4|933|932.8|932.4|935.4|935|932.8|932.2|87380
1642495800000|2022-01-18 08:50:00|932.6|932.2|934.8|934.4|935.2|934.6|932|931.6|47198
1642496100000|2022-01-18 08:55:00|934.6|934.2|933|932.4|934.8|934.2|932.4|931.8|192139
1642496400000|2022-01-18 09:00:00|932.8|932.2|930.6|930.2|932.8|932.2|930.2|930|79206
1642496700000|2022-01-18 09:05:00|930.4|930|932|931.4|932|931.4|929.4|929|274991
1642497000000|2022-01-18 09:10:00|931.8|931.6|930.8|930.4|932|931.6|930.2|929.6|50067
1642497300000|2022-01-18 09:15:00|931|930.6|929|928.6|931.4|930.8|928.8|928.6|117085
1642497600000|2022-01-18 09:20:00|929.2|928.8|928.4|927.8|929.6|929.2|927.8|927.6|84979
1642497900000|2022-01-18 09:25:00|928.2|928|930|929.8|930.4|930.2|928|927.6|30563
1642498200000|2022-01-18 09:30:00|929.8|929.6|928.8|928.4|930.8|930.6|928.8|928.4|35837
1642498500000|2022-01-18 09:35:00|929|928.2|930.4|930|930.4|930|928.4|928|113297
1642498800000|2022-01-18 09:40:00|930.6|930.2|933|932.6|933|932.8|930.6|930.2|40627
1642499100000|2022-01-18 09:45:00|933.6|932.8|935|934.4|935.2|934.8|933.2|932.6|150889
1642499400000|2022-01-18 09:50:00|934.8|934.6|934|933.6|935|934.6|933.6|933|115367
1642499700000|2022-01-18 09:55:00|934.2|933.8|933|932.4|934.2|934|932.4|932|49687
1642500000000|2022-01-18 10:00:00|933.2|932.6|932.4|932|933.8|933.4|932.4|932|78585
1642500300000|2022-01-18 10:05:00|932.2|932.2|932|931.6|932.8|932.2|931.4|931|84022
1642500600000|2022-01-18 10:10:00|931.8|931.4|930.8|930.4|932.2|932|930.4|930.2|151869
1642500900000|2022-01-18 10:15:00|931|930.6|930.8|930.4|931.4|931.2|930.6|930.4|37150
1642501200000|2022-01-18 10:20:00|931|930.6|930.8|930.4|931.4|931.2|930.6|930.2|46861
1642501500000|2022-01-18 10:25:00|931|930.6|932.6|932.2|933.2|933|931|930.4|73522
1642501800000|2022-01-18 10:30:00|932.4|932.4|932.2|932|933.2|932.8|931.6|931.4|80640
1642502100000|2022-01-18 10:35:00|932.4|931.6|932|931.6|932.6|932.2|931.4|931.2|106526
1642502400000|2022-01-18 10:40:00|931.8|931.4|931.4|931|931.8|931.6|931|930.8|45694
1642502700000|2022-01-18 10:45:00|931.6|931.2|930.2|929.8|931.6|931.2|929.8|929.6|122837
1642503000000|2022-01-18 10:50:00|930.4|930|930.8|930.4|931|930.8|929.8|929.6|70254
1642503300000|2022-01-18 10:55:00|930.6|930.6|930|929.6|931.2|931|929.6|929.4|71392
1642503600000|2022-01-18 11:00:00|929.8|929.4|928.8|928.4|930|929.6|928.6|928.4|60280
1642503900000|2022-01-18 11:05:00|929|928.6|929.4|929|929.8|929.4|928.4|928.2|46222
1642504200000|2022-01-18 11:10:00|929.6|929.2|929.2|929|930|929.6|928.8|928.6|27811
1642504500000|2022-01-18 11:15:00|929.4|929.2|931|930.6|932|931.8|929.4|929.2|100492
1642504800000|2022-01-18 11:20:00|930.8|930.4|930.4|930|931|930.8|930.2|930|47911
1642505100000|2022-01-18 11:25:00|930.6|930.2|930.8|930.6|931|930.6|930.2|930|37589
1642505400000|2022-01-18 11:30:00|930.6|930.4|931|930.8|931|930.8|930.4|930.2|47132
1642505700000|2022-01-18 11:35:00|930.8|930.6|930.4|930|930.8|930.8|930.2|930|56716
1642506000000|2022-01-18 11:40:00|930.6|930.2|930.4|930|930.6|930.4|930.2|930|25467
1642506300000|2022-01-18 11:45:00|930.6|930.2|930.2|930|930.6|930.4|930|929.8|67168
1642506600000|2022-01-18 11:50:00|930|929.8|930.6|930.4|931|930.6|929.4|929.2|36456
1642506900000|2022-01-18 11:55:00|930.8|930.6|930.6|930.2|931.6|931.2|930.2|930|23887
1642507200000|2022-01-18 12:00:00|930.8|930.4|931|930.8|931.4|931.2|930.6|930.2|40976
1642507500000|2022-01-18 12:05:00|930.8|930.6|931.4|931.2|931.4|931.2|930.6|930.4|18787
1642507800000|2022-01-18 12:10:00|931.6|931.4|930|929.6|931.8|931.4|929.8|929.6|77505
1642508100000|2022-01-18 12:15:00|929.8|929.4|929|928.8|929.8|929.6|928.8|928.6|32834
1642508400000|2022-01-18 12:20:00|929.2|929|928.6|928.2|929.4|929.2|928.4|928|30929
1642508700000|2022-01-18 12:25:00|928.4|928|928.8|928.4|929|928.6|928.2|928|32249
1642509000000|2022-01-18 12:30:00|929|928.6|928.8|928.4|929.4|929|928.6|928.4|26099
1642509300000|2022-01-18 12:35:00|928.6|928.6|929.2|928.8|929.4|929.2|928.4|928.2|24001
1642509600000|2022-01-18 12:40:00|929|929|929.6|929.2|929.8|929.6|928.8|928.4|38056
1642509900000|2022-01-18 12:45:00|929.4|929.4|929.4|929.2|930.8|930.6|929.4|929.2|26056
1642510200000|2022-01-18 12:50:00|929.6|929.4|929.6|929.4|929.8|929.6|929|928.6|39128
1642510500000|2022-01-18 12:55:00|929.8|929.6|929.6|929.4|930|929.6|929.6|929.4|14771
1642510800000|2022-01-18 13:00:00|929.8|929.6|929.4|929|930.2|929.8|929.4|929|16295
1642511100000|2022-01-18 13:05:00|929.2|929.2|930.4|930|930.4|930|929.2|929.2|20503
1642511400000|2022-01-18 13:10:00|930.6|930.2|929.8|929.6|930.8|930.4|929.6|929.4|40621
1642511700000|2022-01-18 13:15:00|929.6|929.4|929.4|929|929.6|929.4|928.8|928.6|29000
1642512000000|2022-01-18 13:20:00|929.2|929.2|929|928.6|930|929.6|928.6|928.2|46062
1642512300000|2022-01-18 13:25:00|929.2|928.8|929|928.8|929.6|929.2|928.8|928.6|18744
1642512600000|2022-01-18 13:30:00|929.2|929|929.4|929.2|930.4|930|929|928.8|54167
1642512900000|2022-01-18 13:35:00|929.2|929|927.4|927.2|929.4|929|927.4|927.2|94943
1642513200000|2022-01-18 13:40:00|927.6|927.4|927.4|927.2|927.6|927.4|927.2|927|49135
1642513500000|2022-01-18 13:45:00|927.6|927.4|929.2|928.8|929.2|929|927.6|927.2|66776
1642513800000|2022-01-18 13:50:00|929|929|928.6|928.4|929.2|929|928.4|928.2|27176
1642514100000|2022-01-18 13:55:00|928.4|928.2|927.6|927.2|928.6|928.2|927.6|927.2|72902
1642514400000|2022-01-18 14:00:00|927.4|927.4|927.2|927|927.4|927.4|927|926.6|75915
1642514700000|2022-01-18 14:05:00|927.4|927.2|927.4|927.2|927.6|927.4|926.6|926.4|85971
1642515000000|2022-01-18 14:10:00|927.6|927|926.4|926|927.6|927.2|926.2|926|39961
1642515300000|2022-01-18 14:15:00|926.6|926.2|926.2|926|926.6|926.4|926.2|926|36798
1642515600000|2022-01-18 14:20:00|926|925.8|925.6|925.4|926|925.8|925.6|925.4|63872
1642515900000|2022-01-18 14:25:00|925.8|925.6|925.6|925.4|926|925.8|925.4|925.2|38241
1642516200000|2022-01-18 14:30:00|925.8|925.6|924|923.8|927.4|927.2|923.6|923.4|785189
1642516500000|2022-01-18 14:35:00|923.8|923.6|920.8|920.4|924|923.6|919.2|919|338453
1642516800000|2022-01-18 14:40:00|920.6|920.2|921.4|921|922.8|922.2|919.4|919|168624
1642517100000|2022-01-18 14:45:00|921.2|920.8|923.2|922.8|923.4|922.8|921.2|920.8|63547
1642517400000|2022-01-18 14:50:00|923.4|923|923.6|923.2|924.2|923.6|922.4|922|77378
1642517700000|2022-01-18 14:55:00|923.4|923|924|923.6|924.4|923.8|922|921.8|63684
1642518000000|2022-01-18 15:00:00|923.8|923.4|924.8|924.6|925.4|925|923|922.6|75494
1642518300000|2022-01-18 15:05:00|925|924.8|925.8|925.4|926.2|925.8|924|923.8|96674
1642518600000|2022-01-18 15:10:00|925.6|925.6|925.4|925|927.6|927.2|924.6|924.4|94666
1642518900000|2022-01-18 15:15:00|925.6|925.2|926.4|926|927.8|927.4|925.4|925|66985
1642519200000|2022-01-18 15:20:00|926.2|925.8|925.6|925.4|926.2|925.8|923.4|923|242753
1642519500000|2022-01-18 15:25:00|925.4|925.2|925.8|925.4|926.4|926.2|924|923.6|109058
1642519800000|2022-01-18 15:30:00|926|925.2|924.4|924|926|925.2|923.8|923.2|121604
1642520100000|2022-01-18 15:35:00|924.2|924.2|923.8|923.6|924.6|924.2|923.6|923.2|96092
1642520400000|2022-01-18 15:40:00|923.6|923.4|925|924.6|925.6|925.4|923.6|923.4|98613
1642520700000|2022-01-18 15:45:00|925.2|924.8|925.8|925.6|925.8|925.6|924.8|924.4|137644
1642521000000|2022-01-18 15:50:00|926|925.8|923.8|923.6|926.6|926.4|923.8|923.4|147029
1642521300000|2022-01-18 15:55:00|923.6|923.4|925|924.6|925.4|925|923.4|923|118098
1642521600000|2022-01-18 16:00:00|925.2|924.8|924.6|924.4|925.2|925|924.2|924|172872
1642521900000|2022-01-18 16:05:00|924.8|924.6|924|923.8|925|924.8|923.2|923|172915
1642522200000|2022-01-18 16:10:00|924.2|924|923|922.8|924.2|924|922.6|922.4|170531
1642522500000|2022-01-18 16:15:00|922.8|922.6|923.2|923|924|923.8|922.6|922.4|439741
1642579200000|2022-01-19 08:00:00|919.2|914.6|913.2|911.8|919.2|916.8|908|907|530514
1642579500000|2022-01-19 08:05:00|913.4|912|914.6|913.8|915.2|914.6|912|911|125135
1642579800000|2022-01-19 08:10:00|914.4|914|911.8|911.4|914.6|914.2|911.8|911.4|56377
1642580100000|2022-01-19 08:15:00|912|911.6|913.4|912.8|913.4|913.2|911|910.6|128131
1642580400000|2022-01-19 08:20:00|913.6|913|912.2|912|913.8|913.6|911|910.6|113284
1642580700000|2022-01-19 08:25:00|912.4|912.2|910.4|910|912.8|912.4|910.2|910|73533
1642581000000|2022-01-19 08:30:00|910.2|909.8|910.8|910.4|911.6|911.2|908.8|908.2|189421
1642581300000|2022-01-19 08:35:00|911|910.6|911|910.6|912|911.6|909.6|909.4|93906
1642581600000|2022-01-19 08:40:00|910.8|910.4|908.8|908.4|910.8|910.6|908.4|908.2|145275
1642581900000|2022-01-19 08:45:00|909|908.6|909.8|909.4|910.2|910|908.2|908|153785
1642582200000|2022-01-19 08:50:00|909.6|909.2|910.2|909.8|910.8|910.6|908.6|908.2|131805
1642582500000|2022-01-19 08:55:00|910|909.6|909.4|909|910.2|909.6|908|907.8|138154
1642582800000|2022-01-19 09:00:00|909.6|909.2|907.4|907|909.6|909.4|906.6|906.2|163535
1642583100000|2022-01-19 09:05:00|907.6|906.8|907|906.4|908.6|908|906.8|906.4|144704
1642583400000|2022-01-19 09:10:00|907.2|906.6|908.4|908|910|909.8|907.2|906.6|141435
1642583700000|2022-01-19 09:15:00|908.2|907.8|909.8|909.6|910.6|910.4|908|907.8|99316
1642584000000|2022-01-19 09:20:00|909.6|909.4|910.8|910.4|911.6|911.4|909.4|909|43962
1642584300000|2022-01-19 09:25:00|910.6|910.2|910.6|910.2|911.8|911.6|909.8|909.2|38234
1642584600000|2022-01-19 09:30:00|910.8|910.4|908.6|908.2|911.2|910.8|908|907.6|155858
1642584900000|2022-01-19 09:35:00|908.4|908|907.4|907|909.2|908.8|906.8|906.6|76488
1642585200000|2022-01-19 09:40:00|907.2|906.8|907.8|907.6|909|908.8|906.4|906.2|132894
1642585500000|2022-01-19 09:45:00|908|907.4|906.8|906.6|908.6|908.2|906.6|906.2|74846
1642585800000|2022-01-19 09:50:00|907|906.8|907|906.6|907.2|907|906.2|906|68221
1642586100000|2022-01-19 09:55:00|906.8|906.8|907|906.8|908.6|908.2|906.6|906.4|146172
1642586400000|2022-01-19 10:00:00|906.8|906.6|907|906.8|910|909.8|906.8|906.6|380507
1642586700000|2022-01-19 10:05:00|907.2|906.6|906.8|906.6|907.4|907.2|906|905.8|116659
1642587000000|2022-01-19 10:10:00|906.6|906.4|907.2|906.8|908|907.6|906.6|906.4|56297
1642587300000|2022-01-19 10:15:00|907.4|907|909.2|908.8|909.2|908.8|906.8|906.6|34543
1642587600000|2022-01-19 10:20:00|909|908.6|909.2|909|910|909.8|908.6|908.4|74317
1642587900000|2022-01-19 10:25:00|909|908.8|907.6|907.2|909|908.8|907.4|907.2|97509
1642588200000|2022-01-19 10:30:00|907.4|907|908.8|908.6|909.2|908.8|907.4|907|19129
1642588500000|2022-01-19 10:35:00|909|908.8|909.6|909.2|910.6|910.2|908.8|908.6|58761
1642588800000|2022-01-19 10:40:00|909.8|909.4|908.2|907.8|910.6|910.4|908|907.6|23100
1642589100000|2022-01-19 10:45:00|908|907.6|908.8|908.4|909.2|908.8|907.8|907.6|47126
1642589400000|2022-01-19 10:50:00|908.6|908.2|908.2|908|910|909.6|908.2|908|113893
1642589700000|2022-01-19 10:55:00|908.4|907.8|909.8|909.4|910.6|910.2|908|907.6|122472
1642590000000|2022-01-19 11:00:00|910|909.6|910.6|910.4|910.8|910.6|909.4|909.2|49291
1642590300000|2022-01-19 11:05:00|910.4|910.2|910.8|910.4|910.8|910.4|909.8|909.4|82082
1642590600000|2022-01-19 11:10:00|911|910.6|910.6|910.2|911|910.6|910|909.8|27529
1642590900000|2022-01-19 11:15:00|910.4|910.4|910.6|910.4|910.6|910.4|910.2|910|24822
1642591200000|2022-01-19 11:20:00|910.8|910.2|911.8|911.4|911.8|911.4|910.2|909.8|56236
1642591500000|2022-01-19 11:25:00|912|911.6|913.2|912.8|913.4|913|912|911.6|29640
1642591800000|2022-01-19 11:30:00|913|912.6|912.4|912.2|913|912.6|912|911.8|56203
1642592100000|2022-01-19 11:35:00|912.2|912|913.4|913|913.6|913.4|912.2|911.8|62475
1642592400000|2022-01-19 11:40:00|913.2|912.8|912.8|912.6|913.4|913|912.8|912.6|39170
1642592700000|2022-01-19 11:45:00|912.6|912.4|912.4|912|912.6|912.4|912|911.6|81204
1642593000000|2022-01-19 11:50:00|912.2|912.2|912.6|912.2|913.4|913.2|912.2|911.8|111855
1642593300000|2022-01-19 11:55:00|912.4|912.4|912.2|912|913|912.8|912|911.8|91800
1642593600000|2022-01-19 12:00:00|912|911.8|912.2|911.8|912.2|912|911.2|910.8|52481
1642593900000|2022-01-19 12:05:00|912|912|912|911.8|912.4|912.2|912|911.8|42608
1642594200000|2022-01-19 12:10:00|911.8|911.6|912.4|912|912.6|912.2|911.8|911.6|30334
1642594500000|2022-01-19 12:15:00|913.2|912.2|911.2|911|913.2|913|911.2|911|209778
1642594800000|2022-01-19 12:20:00|911|910.8|912|911.6|912.2|911.8|910.8|910.6|121755
1642595100000|2022-01-19 12:25:00|911.8|911.4|911.2|911|912.8|912.6|911.2|911|85065
1642595400000|2022-01-19 12:30:00|911.4|910.8|911.6|911.4|912|911.6|911.2|910.8|73416
1642595700000|2022-01-19 12:35:00|911.8|911.6|911.8|911.4|912|911.6|911.2|911|62496
1642596000000|2022-01-19 12:40:00|912|911.6|911.8|911.4|912.6|912.2|911.6|911.4|40509
1642596300000|2022-01-19 12:45:00|912|911.6|912|911.6|912.4|912.2|911.6|911.4|34612
1642596600000|2022-01-19 12:50:00|912.2|911.8|912.2|911.8|912.4|912.2|911.8|911.4|63513
1642596900000|2022-01-19 12:55:00|912.4|912|913|912.8|913|912.8|912|911.8|66311
1642597200000|2022-01-19 13:00:00|913.2|913|914.4|914.2|914.6|914.2|913.2|912.8|84844
1642597500000|2022-01-19 13:05:00|914.6|914.4|914.8|914.6|915|914.6|913.6|913.4|58004
1642597800000|2022-01-19 13:10:00|915|914.8|914.4|914.2|915|914.8|914.4|914|23081
1642598100000|2022-01-19 13:15:00|914.2|914|915.2|914.8|915.6|915.4|914.2|914|35652
1642598400000|2022-01-19 13:20:00|915.4|915|915.2|915|916.2|916|915.2|914.8|43070
1642598700000|2022-01-19 13:25:00|915.4|915.2|914.8|914.6|915.4|915.2|914.4|914.2|89900
1642599000000|2022-01-19 13:30:00|914.6|914.4|915.4|915|915.6|915.4|914.4|914.2|42762
1642599300000|2022-01-19 13:35:00|915.6|915.2|915.2|915|915.8|915.4|915.2|915|30545
1642599600000|2022-01-19 13:40:00|915.4|915.2|913.4|913|915.6|915.2|913|912.8|138043
1642599900000|2022-01-19 13:45:00|913.2|913.2|913.2|912.8|913.6|913.4|912|911.8|67202
1642600200000|2022-01-19 13:50:00|913|912.6|912.4|912|913.2|913|912.2|912|32385
1642600500000|2022-01-19 13:55:00|912.2|912.2|913.6|913.2|913.6|913.4|912.2|912.2|70847
1642600800000|2022-01-19 14:00:00|913.4|913|912.6|912.4|913.4|913|912.4|912|25129
1642601100000|2022-01-19 14:05:00|912.8|912.6|913|912.6|913.2|913|912.6|912.4|31539
1642601400000|2022-01-19 14:10:00|913.2|912.8|912.6|912.2|913.4|913.2|912.4|912.2|40515
1642601700000|2022-01-19 14:15:00|912.8|912.4|912.6|912.4|913.2|912.8|912.2|912|43422
1642602000000|2022-01-19 14:20:00|912.8|912.6|914.4|914.2|914.4|914.2|912.6|912.6|67356
1642602300000|2022-01-19 14:25:00|914.2|914|914|913.8|914.6|914.4|913.8|913.4|142793
1642602600000|2022-01-19 14:30:00|914.2|914|914.8|914.6|916|915.6|912.8|912.6|491660
1642602900000|2022-01-19 14:35:00|915|914.8|912.8|912.4|915.6|915.2|912.8|912.4|175230
1642603200000|2022-01-19 14:40:00|912.6|912.2|911|910.6|912.8|912.6|909.6|909.2|234472
1642603500000|2022-01-19 14:45:00|910.8|910.8|907.6|907.2|910.8|910.8|907.6|907.2|195378
1642603800000|2022-01-19 14:50:00|907.4|907|910|909.8|910.2|910|907.4|907|230971
1642604100000|2022-01-19 14:55:00|910.2|910|911.8|911.6|911.8|911.6|909.8|909.4|209766
1642604400000|2022-01-19 15:00:00|912|911.8|910.4|910|912|911.8|909.2|909|226607
1642604700000|2022-01-19 15:05:00|910.6|910.2|910|909.8|911|910.6|909.4|909.2|160044
1642605000000|2022-01-19 15:10:00|910.2|910|909.2|909|911.2|911|909.2|909|123829
1642605300000|2022-01-19 15:15:00|909.4|909.2|908.8|908.6|909.8|909.4|908.2|908|143827
1642605600000|2022-01-19 15:20:00|909|908.8|907.6|907.2|909|908.8|907.4|907|201540
1642605900000|2022-01-19 15:25:00|907.4|907.4|906|905.8|907.4|907.4|905.8|905.4|232222
1642606200000|2022-01-19 15:30:00|905.8|905.6|904.2|904|906|905.8|904.2|904|222046
1642606500000|2022-01-19 15:35:00|904.4|903.8|906.2|905.8|906.2|906|904.2|903.8|174113
1642606800000|2022-01-19 15:40:00|906.4|906|908|907.6|908|907.8|906.2|905.8|109289
1642607100000|2022-01-19 15:45:00|907.8|907.4|906.2|905.8|908.4|908|905.2|905|113019
1642607400000|2022-01-19 15:50:00|906.4|906|905.8|905.4|908.2|907.8|905.4|905.2|291682
1642607700000|2022-01-19 15:55:00|905.6|905.2|905.8|905.6|906.6|906.2|904.4|904|161198
1642608000000|2022-01-19 16:00:00|905.6|905.4|905.8|905.4|906.8|906.6|905.4|905.2|147461
1642608300000|2022-01-19 16:05:00|905.6|905.2|907|906.8|907|906.8|905.6|905.2|166153
1642608600000|2022-01-19 16:10:00|906.8|906.6|907|906.8|907.6|907.2|906.6|906.4|111890
1642608900000|2022-01-19 16:15:00|907.2|907|907.2|907|908.2|908|906.4|906|188599
1642665600000|2022-01-20 08:00:00|909.2|906|906.2|905.8|911.2|908.8|905.6|905.4|230926
1642665900000|2022-01-20 08:05:00|906|905.6|910|909.6|910|909.8|905.8|905.4|171188
1642666200000|2022-01-20 08:10:00|910.2|909.8|909.4|909|911.4|911|909|908.6|132027
1642666500000|2022-01-20 08:15:00|909.6|909.2|909|908.6|911.8|911.6|908|907.8|182710
1642666800000|2022-01-20 08:20:00|909.2|908.8|909.4|909|909.6|909.2|907.8|907.2|73477
1642667100000|2022-01-20 08:25:00|909.2|908.8|909.2|908.8|909.4|909|908.4|908.2|113251
1642667400000|2022-01-20 08:30:00|909|908.6|910|909.6|910.2|909.8|907.4|907.2|155286
1642667700000|2022-01-20 08:35:00|909.8|909.4|909.2|909|909.8|909.6|908.8|908.4|79778
1642668000000|2022-01-20 08:40:00|909|908.8|909.2|909|909.2|909|908.2|908|72832
1642668300000|2022-01-20 08:45:00|909|908.8|908|907.8|909.4|909.2|907.8|907.4|103073
1642668600000|2022-01-20 08:50:00|907.8|907.6|908.8|908.6|909.6|909.2|907.8|907.6|134024
1642668900000|2022-01-20 08:55:00|908.6|908.4|906.4|906.2|909|908.8|906.2|906|211667
1642669200000|2022-01-20 09:00:00|906.6|906.4|907.4|907|909.4|909.2|906.6|906.4|94345
1642669500000|2022-01-20 09:05:00|907.6|907.2|906.4|906|907.6|907.2|906|905.6|137253
1642669800000|2022-01-20 09:10:00|906.2|906.2|905.4|905.2|907|906.6|905.2|905|110940
1642670100000|2022-01-20 09:15:00|905.2|905|903.4|903.2|905.6|905.4|903.4|903|163077
1642670400000|2022-01-20 09:20:00|903.2|903|902.2|901.8|904.2|903.8|902|901.8|261172
1642670700000|2022-01-20 09:25:00|902|902|903.6|903.4|904|903.6|901.8|901.4|124163
1642671000000|2022-01-20 09:30:00|903.8|903.6|903.2|902.8|904.6|904.4|903|902.6|89017
1642671300000|2022-01-20 09:35:00|903.4|903|907.4|907.2|907.6|907.4|903.2|902.8|143770
1642671600000|2022-01-20 09:40:00|907.6|907.4|908.4|908|909|908.4|907|906.8|79690
1642671900000|2022-01-20 09:45:00|908.6|908.2|907.8|907.6|908.6|908.4|907.4|907.2|72227
1642672200000|2022-01-20 09:50:00|908|907.4|908|907.8|909.6|909.4|907.6|907.4|87807
1642672500000|2022-01-20 09:55:00|907.8|907.6|906.6|906.2|907.8|907.6|906.2|906|52671
1642672800000|2022-01-20 10:00:00|906.4|906|907.4|907|907.6|907.2|905.8|905.6|91158
1642673100000|2022-01-20 10:05:00|907.2|906.8|907.6|907.2|908|907.8|907|906.6|94098
1642673400000|2022-01-20 10:10:00|907.4|907|906.4|906.2|907.6|907.4|906.4|906.2|92145
1642673700000|2022-01-20 10:15:00|906.2|906|907.2|906.8|907.4|907|906|905.8|57390
1642674000000|2022-01-20 10:20:00|907|907|907.4|907|907.6|907.4|906.4|906.2|71905
1642674300000|2022-01-20 10:25:00|907.6|907.2|908|907.8|908|907.8|907.2|907|72900
1642674600000|2022-01-20 10:30:00|907.8|907.6|907.2|907|908|907.8|907|906.6|88392
1642674900000|2022-01-20 10:35:00|907.4|907.2|907.2|907|907.8|907.6|906.8|906.6|57123
1642675200000|2022-01-20 10:40:00|907.4|907.2|907.6|907.4|908|907.8|907.2|907|74993
1642675500000|2022-01-20 10:45:00|907.8|907.6|907.8|907.6|908.4|908.2|907.4|907.2|67384
1642675800000|2022-01-20 10:50:00|907.6|907.4|907.6|907.4|907.6|907.4|907.2|907|64593
1642676100000|2022-01-20 10:55:00|907.8|907.6|908.8|908.6|908.8|908.6|907.2|907|62909
1642676400000|2022-01-20 11:00:00|909|908.8|910.2|910|910.4|910.2|908.8|908.8|108749
1642676700000|2022-01-20 11:05:00|910.4|910.2|910|909.6|910.8|910.6|909.4|909.2|153227
1642677000000|2022-01-20 11:10:00|909.8|909.8|908.4|908.2|910.2|910|908.4|908.2|44964
1642677300000|2022-01-20 11:15:00|908.6|908.4|910.6|910.2|910.6|910.2|908.6|908.2|71726
1642677600000|2022-01-20 11:20:00|910.8|910.4|909.8|909.6|911.2|910.8|909.6|909.4|94303
1642677900000|2022-01-20 11:25:00|910|909.8|909.2|909|910.4|910|909|908.6|41622
1642678200000|2022-01-20 11:30:00|909|908.8|908.4|908|909|908.8|908|907.8|48512
1642678500000|2022-01-20 11:35:00|908.2|908.2|908.2|908|908.4|908.2|907.8|907.6|41821
1642678800000|2022-01-20 11:40:00|908|907.8|907.4|907|908.2|907.8|906.8|906.4|30678
1642679100000|2022-01-20 11:45:00|907.6|907.2|908.2|907.8|908.2|908|907.6|907|39453
1642679400000|2022-01-20 11:50:00|908.4|908|907.8|907.6|908.6|908.2|907.6|907.4|37511
1642679700000|2022-01-20 11:55:00|908|907.8|908|907.6|908|907.8|907.4|907|31140
1642680000000|2022-01-20 12:00:00|907.8|907.4|908.2|907.8|908.2|907.8|907.2|906.8|40695
1642680300000|2022-01-20 12:05:00|908.4|908|908.2|908|908.4|908|907.6|907.4|49392
1642680600000|2022-01-20 12:10:00|908.4|908.2|907.4|907.2|908.4|908.2|907.4|907.2|41901
1642680900000|2022-01-20 12:15:00|907.6|907.4|908.4|908.2|909.2|908.8|907.2|907|26472
1642681200000|2022-01-20 12:20:00|908.6|908.4|908.6|908.2|908.8|908.6|908.4|908.2|25659
1642681500000|2022-01-20 12:25:00|908.4|908|907.6|907.4|908.4|908.2|907.6|907.4|29454
1642681800000|2022-01-20 12:30:00|907.8|907.6|907.6|907.2|908|907.8|907.4|907|44211
1642682100000|2022-01-20 12:35:00|907.4|907.4|906.6|906.4|907.8|907.4|906.6|906.4|18558
1642682400000|2022-01-20 12:40:00|906.8|906.6|906.6|906.4|906.8|906.6|905.8|905.6|69564
1642682700000|2022-01-20 12:45:00|906.8|906.6|906.8|906.6|906.8|906.6|906|905.8|34768
1642683000000|2022-01-20 12:50:00|906.6|906.4|906.6|906.4|906.8|906.4|906.2|906|21415
1642683300000|2022-01-20 12:55:00|906.4|906.2|905.8|905.4|906.8|906.4|905.6|905.2|60079
1642683600000|2022-01-20 13:00:00|905.6|905.2|906.2|906|906.6|906.2|905|904.8|48182
1642683900000|2022-01-20 13:05:00|906.4|905.8|906.8|906.4|907|906.6|906|905.8|29338
1642684200000|2022-01-20 13:10:00|906.6|906.2|906|905.6|906.8|906.4|905.6|905.2|56403
1642684500000|2022-01-20 13:15:00|905.8|905.4|906.4|906|906.6|906.4|905.6|905.2|86602
1642684800000|2022-01-20 13:20:00|906.2|905.8|905.8|905.6|906.2|906|905.8|905.6|57946
1642685100000|2022-01-20 13:25:00|905.6|905.4|906.8|906.4|906.8|906.4|905.6|905.2|49881
1642685400000|2022-01-20 13:30:00|906.6|906.6|907.4|907|907.6|907.4|906.6|906.6|75176
1642685700000|2022-01-20 13:35:00|907.6|907.2|907|906.6|907.6|907.4|906.6|906.4|21633
1642686000000|2022-01-20 13:40:00|906.8|906.8|907.2|907|908|907.6|906.6|906.4|53043
1642686300000|2022-01-20 13:45:00|907.4|907.2|907.2|907|907.6|907.4|907.2|907|35506
1642686600000|2022-01-20 13:50:00|907.4|907.2|908.2|908|908.4|908.2|907.4|907.2|51157
1642686900000|2022-01-20 13:55:00|908|907.8|907.6|907.4|908.6|908.2|907.6|907.2|78494
1642687200000|2022-01-20 14:00:00|907.8|907.6|908.6|908.2|908.8|908.6|907.8|907.6|38141
1642687500000|2022-01-20 14:05:00|908.4|908|907.8|907.6|908.4|908|907.6|907.4|75834
1642687800000|2022-01-20 14:10:00|908|907.8|908.4|908|908.6|908.4|908|907.8|49082
1642688100000|2022-01-20 14:15:00|908.2|907.8|908|907.8|908.4|908.2|907.8|907.6|38006
1642688400000|2022-01-20 14:20:00|908.2|908|908.6|908.4|908.8|908.4|907.8|907.6|68153
1642688700000|2022-01-20 14:25:00|908.8|908.6|910|909.8|910|909.8|908.8|908.4|48231
1642689000000|2022-01-20 14:30:00|910.2|910|908.4|908.2|910.4|910.2|908.2|908|332382
1642689300000|2022-01-20 14:35:00|908.2|908|906.6|906.4|908.2|908|906|905.6|155044
1642689600000|2022-01-20 14:40:00|906.4|906.2|907.2|906.8|908|907.6|905.6|905.2|117017
1642689900000|2022-01-20 14:45:00|907|907|907.6|907.4|907.8|907.4|906.2|906|65480
1642690200000|2022-01-20 14:50:00|907.4|907.2|908.6|908.4|908.6|908.4|907|906.8|81203
1642690500000|2022-01-20 14:55:00|908.4|908.2|908.6|908.4|909|908.8|908|907.8|129433
1642690800000|2022-01-20 15:00:00|908.4|908.2|907.8|907.6|908.8|908.4|907|906.6|137736
1642691100000|2022-01-20 15:05:00|908|907.8|908.8|908.4|910|909.8|907.8|907.6|139330
1642691400000|2022-01-20 15:10:00|908.6|908.6|909.4|909.2|910|909.6|908.4|908.2|115952
1642691700000|2022-01-20 15:15:00|909.6|909.4|910|909.8|911|910.8|909.4|909.2|162827
1642692000000|2022-01-20 15:20:00|910.2|910|910|909.8|911|910.6|910|909.8|149515
1642692300000|2022-01-20 15:25:00|909.8|909.6|910.4|910.2|910.6|910.4|909.6|909.4|81770
1642692600000|2022-01-20 15:30:00|910.6|910.4|911|910.8|911|910.8|910.4|910.2|67020
1642692900000|2022-01-20 15:35:00|911.2|911|912.8|912.6|912.8|912.6|911|910.8|104428
1642693200000|2022-01-20 15:40:00|913|912.8|913|912.8|913.4|913.2|912.8|912.6|130971
1642693500000|2022-01-20 15:45:00|912.8|912.6|913.8|913.4|913.8|913.6|912.8|912.6|140884
1642693800000|2022-01-20 15:50:00|913.6|913.6|912.8|912.6|913.8|913.6|912.8|912.6|127585
1642694100000|2022-01-20 15:55:00|913|912.8|913|912.8|913.2|912.8|912.6|912.4|53092
1642694400000|2022-01-20 16:00:00|912.8|912.6|912.8|912.4|913|912.8|912.2|912|128552
1642694700000|2022-01-20 16:05:00|912.6|912.6|912.6|912.4|913|912.8|912.4|912.2|96565
1642695000000|2022-01-20 16:10:00|912.8|912.2|913|912.6|913|912.8|912.4|912.2|90040
1642695300000|2022-01-20 16:15:00|912.8|912.8|912.2|911.8|912.8|912.8|911.8|911.4|109538
1642752000000|2022-01-21 08:00:00|902|897|895|893.8|902|899|893.2|893|1769312
1642752300000|2022-01-21 08:05:00|894.8|893.6|895.4|895|896.2|895.8|893.4|892.8|151304
1642752600000|2022-01-21 08:10:00|895.6|895.2|895.6|895|897.4|896.8|895|894.6|202560
1642752900000|2022-01-21 08:15:00|895.4|894.8|895.6|895.2|896.8|896.4|894.8|894.2|163167
1642753200000|2022-01-21 08:20:00|895.4|895|893.6|893.2|895.4|895|893.2|892.8|207510
1642753500000|2022-01-21 08:25:00|893.8|893.4|896|895.6|896.8|896.4|893.8|893.4|205949
1642753800000|2022-01-21 08:30:00|895.8|895.4|896.2|895.6|898|897.6|895|894.4|206456
1642754100000|2022-01-21 08:35:00|896|895.8|893.4|893|896.4|896|893.4|893|163392
1642754400000|2022-01-21 08:40:00|893.6|893.2|892.8|892.4|894.2|893.8|892.6|892|176104
1642754700000|2022-01-21 08:45:00|892.6|892.6|892.2|891.8|892.8|892.6|891.6|891.2|217468
1642755000000|2022-01-21 08:50:00|892.4|892|893|892.4|893.4|893.2|891.6|891.4|294884
1642755300000|2022-01-21 08:55:00|893.2|892.6|891.6|891.2|894|893.8|891.6|891.2|224751
1642755600000|2022-01-21 09:00:00|891.4|891|891|890.4|891.8|891.4|890.8|890.4|203753
1642755900000|2022-01-21 09:05:00|890.8|890.6|889.2|888.8|891.4|890.8|888.6|888.4|208203
1642756200000|2022-01-21 09:10:00|889|888.6|888.8|888.4|889.6|889.2|887.8|887.4|142954
1642756500000|2022-01-21 09:15:00|889|888.6|890.4|890|891|890.6|889|888.6|139334
1642756800000|2022-01-21 09:20:00|890.6|890.2|890.8|890.4|892|891.6|890.4|890.2|79854
1642757100000|2022-01-21 09:25:00|891|890.6|891.8|891.4|891.8|891.4|890.2|890|71351
1642757400000|2022-01-21 09:30:00|891.6|891.2|890.6|890|892.6|892.2|890.4|890|96436
1642757700000|2022-01-21 09:35:00|890.4|890.2|891|890.6|891|890.8|889.4|889|214729
1642758000000|2022-01-21 09:40:00|890.8|890.8|891.6|891.2|892.2|891.8|890.4|890|117637
1642758300000|2022-01-21 09:45:00|891.8|891.4|896.6|896.4|896.8|896.6|891.6|891.2|119436
1642758600000|2022-01-21 09:50:00|896.8|896.2|897.2|897|897.6|897.4|896|895.6|124086
1642758900000|2022-01-21 09:55:00|897.4|897.2|896.8|896.4|898.4|898|896.6|896.2|134522
1642759200000|2022-01-21 10:00:00|896.6|896.2|895.4|895.2|896.8|896.6|894.6|894.4|177487
1642759500000|2022-01-21 10:05:00|895.2|895|894.2|893.8|895.4|895|894|893.6|71413
1642759800000|2022-01-21 10:10:00|894.4|894|894.8|894.4|894.8|894.6|893.4|893|86271
1642760100000|2022-01-21 10:15:00|895|894.6|896.6|896.2|897|896.6|894.8|894.4|45443
1642760400000|2022-01-21 10:20:00|896.8|896.4|895.2|894.8|897.6|897.2|895|894.8|64323
1642760700000|2022-01-21 10:25:00|895.4|895|894.8|894.4|895.6|895.2|894.4|894.2|46711
1642761000000|2022-01-21 10:30:00|894.6|894.6|895|894.6|895.2|895|894.2|894|34415
1642761300000|2022-01-21 10:35:00|895.2|894.8|895|894.6|895.6|895.4|894.8|894.6|45447
1642761600000|2022-01-21 10:40:00|895.2|894.8|895.4|895.2|895.8|895.4|894.8|894.6|41830
1642761900000|2022-01-21 10:45:00|895.6|895.4|897.2|896.8|897.2|897|895.4|895.2|71741
1642762200000|2022-01-21 10:50:00|897.4|897|895.8|895.4|897.6|897.2|895.6|895.4|71229
1642762500000|2022-01-21 10:55:00|895.6|895.2|895.4|895|895.8|895.6|895|894.8|51445
1642762800000|2022-01-21 11:00:00|895.2|894.8|897|896.6|897.6|897.2|894.8|894.6|97118
1642763100000|2022-01-21 11:05:00|897.2|896.8|897|896.8|898|897.6|896.6|896.4|84783
1642763400000|2022-01-21 11:10:00|896.8|896.6|896.2|895.8|897|896.6|895.8|895.4|39274
1642763700000|2022-01-21 11:15:00|896|895.6|895|894.6|896|895.6|894.6|894.2|50465
1642764000000|2022-01-21 11:20:00|895.2|894.8|894.8|894.4|895.2|894.8|894.4|894|341356
1642764300000|2022-01-21 11:25:00|894.6|894.2|895.8|895.4|896|895.6|894.4|894.2|51160
1642764600000|2022-01-21 11:30:00|895.6|895.2|895.6|895.4|896|895.6|894.8|894.6|41472
1642764900000|2022-01-21 11:35:00|895.8|895.2|896.2|895.8|896.2|896|895.2|895|118832
1642765200000|2022-01-21 11:40:00|896.4|896|895.8|895.4|897|896.6|895|894.8|66200
1642765500000|2022-01-21 11:45:00|895.6|895.2|894.8|894.6|896|895.6|894.8|894.4|25887
1642765800000|2022-01-21 11:50:00|895|894.8|894.6|894.2|895.2|895|894.2|894|54936
1642766100000|2022-01-21 11:55:00|894.8|894.4|895.6|895.2|896.2|895.8|894.8|894.4|272057
1642766400000|2022-01-21 12:00:00|895.8|895.4|894.6|894.2|896.2|895.8|894.4|894.2|40306
1642766700000|2022-01-21 12:05:00|894.8|894.4|893.8|893.4|894.8|894.4|893.2|892.8|66634
1642767000000|2022-01-21 12:10:00|893.6|893.2|893.8|893.6|894.2|894|893|892.6|26755
1642767300000|2022-01-21 12:15:00|894|893.8|894.8|894.4|895.2|894.8|893.8|893.4|26775
1642767600000|2022-01-21 12:20:00|894.6|894.2|894.8|894.6|895.6|895.2|894.4|894|46667
1642767900000|2022-01-21 12:25:00|894.6|894.4|894.6|894.4|894.8|894.6|894|893.6|50764
1642768200000|2022-01-21 12:30:00|894.8|894.2|894.2|893.8|894.8|894.2|893.4|893.2|29328
1642768500000|2022-01-21 12:35:00|894.4|894|895|894.6|895|894.6|893.6|893.4|54401
1642768800000|2022-01-21 12:40:00|894.8|894.4|894.8|894.4|895.2|894.8|894.2|893.8|33210
1642769100000|2022-01-21 12:45:00|894.6|894.2|894.4|894.2|894.8|894.4|893.8|893.6|24393
1642769400000|2022-01-21 12:50:00|894.6|894.4|892.6|892.4|894.6|894.4|892.6|892.4|317093
1642769700000|2022-01-21 12:55:00|892.8|892.6|893.2|892.8|893.4|893|892.2|892|140991
1642770000000|2022-01-21 13:00:00|893|893|893|892.8|894.2|894|892.8|892.4|48450
1642770300000|2022-01-21 13:05:00|892.8|892.6|892.8|892.6|893.2|893|892.4|892.2|55873
1642770600000|2022-01-21 13:10:00|892.6|892.4|892.6|892.2|892.8|892.4|892|891.6|70572
1642770900000|2022-01-21 13:15:00|892.4|892|892.2|891.8|892.4|892|891|890.6|55209
1642771200000|2022-01-21 13:20:00|892.4|892|893|892.8|893.2|893|891.8|891.4|32233
1642771500000|2022-01-21 13:25:00|893.2|893|892|891.6|893.4|893|891.8|891.4|42582
1642771800000|2022-01-21 13:30:00|892.2|891.8|892.2|892|892.8|892.6|891.4|891.2|51607
1642772100000|2022-01-21 13:35:00|892.4|892.2|893.6|893.4|893.8|893.4|892|891.8|27018
1642772400000|2022-01-21 13:40:00|893.4|893.2|893|892.8|893.8|893.4|892.6|892.4|42336
1642772700000|2022-01-21 13:45:00|892.8|892.6|892.8|892.6|893.6|893.4|892.8|892.4|29202
1642773000000|2022-01-21 13:50:00|893|892.8|891.8|891.6|893.2|893|891.8|891.6|46096
1642773300000|2022-01-21 13:55:00|891.6|891.4|892.6|892.4|893|892.8|891.6|891.2|152894
1642773600000|2022-01-21 14:00:00|892.8|892.6|892.8|892.4|894.4|894|892.8|892.4|89400
1642773900000|2022-01-21 14:05:00|892.6|892.2|892.6|892.2|893.8|893.6|892.2|892|462577
1642774200000|2022-01-21 14:10:00|892.4|892.4|893.8|893.4|893.8|893.6|891.8|891.4|169800
1642774500000|2022-01-21 14:15:00|893.6|893.2|893.6|893.2|895|894.6|893|892.6|170812
1642774800000|2022-01-21 14:20:00|893.8|893.4|894|893.6|894|893.8|892.8|892.6|164335
1642775100000|2022-01-21 14:25:00|893.8|893.8|894.8|894.6|895.4|895|893.2|893|175018
1642775400000|2022-01-21 14:30:00|895|894.8|894.8|894.6|895.2|895|890.2|890|446829
1642775700000|2022-01-21 14:35:00|895|894.4|891.6|891.2|895.4|895|891.4|891|151892
1642776000000|2022-01-21 14:40:00|891.8|891.4|890.2|889.8|892|891.6|889.8|889.6|217797
1642776300000|2022-01-21 14:45:00|890|889.6|892.2|891.8|892.4|892|889.4|889|109024
1642776600000|2022-01-21 14:50:00|892|891.6|888.2|887.8|892.8|892.6|888|887.6|197445
1642776900000|2022-01-21 14:55:00|888|887.6|889|888.6|889|888.6|887|886.6|143579
1642777200000|2022-01-21 15:00:00|889.2|888.8|889|888.6|890.4|890|887.6|887.4|124665
1642777500000|2022-01-21 15:05:00|889.2|888.8|887.8|887.4|890|889.6|887.4|887.2|132670
1642777800000|2022-01-21 15:10:00|887.6|887.2|887.2|887|887.8|887.6|886.8|886.6|113256
1642778100000|2022-01-21 15:15:00|887|886.8|886|885.6|887.8|887.4|885.6|885.4|128844
1642778400000|2022-01-21 15:20:00|885.8|885.8|884|883.8|886|885.8|882.8|882.6|552892
1642778700000|2022-01-21 15:25:00|883.8|883.6|883.6|883.4|884.6|884.4|883.4|883.2|327384
1642779000000|2022-01-21 15:30:00|883.4|883.2|885.4|885|885.8|885.6|883|882.8|186533
1642779300000|2022-01-21 15:35:00|885.2|885.2|886.6|886.2|888.2|888|885.2|885|135970
1642779600000|2022-01-21 15:40:00|886.4|886|887.6|887.4|887.8|887.4|886.2|886|485315
1642779900000|2022-01-21 15:45:00|887.4|887.2|888.2|887.8|888.4|888.2|886.2|886|222991
1642780200000|2022-01-21 15:50:00|888.4|888|888.2|888|889.8|889.6|887.8|887.4|215941
1642780500000|2022-01-21 15:55:00|888|887.8|887|886.6|888.2|888|886.2|886|84414
1642780800000|2022-01-21 16:00:00|886.8|886.8|886.4|886.2|887.2|886.8|885.6|885.2|106810
1642781100000|2022-01-21 16:05:00|886.6|886.4|888.2|888|888.8|888.6|886.4|886.2|286455
1642781400000|2022-01-21 16:10:00|888|887.8|887.4|887.2|888.2|888|886.8|886.4|187354
1642781700000|2022-01-21 16:15:00|887.6|887.4|887.8|887.6|888.2|888|887.2|887|246853
1643011200000|2022-01-24 08:00:00|883|877.2|879.8|879|885|884.4|877.4|876.4|377025
1643011500000|2022-01-24 08:05:00|879.6|878.8|878.6|878|880.6|879.6|878|877.2|198026
1643011800000|2022-01-24 08:10:00|878.8|877.8|879.6|879.2|880.6|880.2|878.2|877.8|234506
1643012100000|2022-01-24 08:15:00|879.8|879.4|878|877.6|880.2|880|877.8|877.4|256544
1643012400000|2022-01-24 08:20:00|878.2|877.4|875.8|875.4|878.2|877.4|874.8|874.2|436904
1643012700000|2022-01-24 08:25:00|876|875.6|873|872.4|876.6|876.2|872.6|872.4|155551
1643013000000|2022-01-24 08:30:00|873.2|872.6|872.8|872.6|875.4|875|872.6|872.2|326072
1643013300000|2022-01-24 08:35:00|872.6|872.4|870|869.6|872.8|872.4|869.4|869|262097
1643013600000|2022-01-24 08:40:00|869.8|869.8|869|868.6|871.6|871|868.8|868.4|134716
1643013900000|2022-01-24 08:45:00|868.8|868.4|868.8|868.6|870.4|870|868.6|868.4|195273
1643014200000|2022-01-24 08:50:00|869|868.4|869.2|868.8|870.2|870|868.4|868.2|243340
1643014500000|2022-01-24 08:55:00|869|868.6|865.8|865.4|869.6|869.2|865.6|865.2|211639
1643014800000|2022-01-24 09:00:00|866|865.6|864.2|864|866.4|866|864.2|864|164951
1643015100000|2022-01-24 09:05:00|864|863.8|861.6|861.2|864|863.8|861.4|861|356235
1643015400000|2022-01-24 09:10:00|861.4|861|862.6|862.2|862.6|862.4|860.8|860.4|103361
1643015700000|2022-01-24 09:15:00|862.4|862.4|862.2|861.8|863.8|863.6|862|861.8|175503
1643016000000|2022-01-24 09:20:00|862|861.6|860.4|860|862.2|861.8|860.2|860|132420
1643016300000|2022-01-24 09:25:00|860.6|860.2|861.2|860.8|862.2|862|859|858.6|311028
1643016600000|2022-01-24 09:30:00|861|861|860.4|860|861.6|861.2|860.2|860|90873
1643016900000|2022-01-24 09:35:00|860.2|859.8|860.8|860.6|861.8|861.4|858.8|858.4|168036
1643017200000|2022-01-24 09:40:00|860.6|860.4|859.4|859|860.6|860.4|859|858.8|358959
1643017500000|2022-01-24 09:45:00|859.2|858.8|859.4|859|859.4|859|858.2|858|147456
1643017800000|2022-01-24 09:50:00|859.6|859.2|860.2|859.6|862.2|862|859.6|859|215182
1643018100000|2022-01-24 09:55:00|860|859.8|859.6|859.2|860.6|860.2|858.8|858.4|162200
1643018400000|2022-01-24 10:00:00|859.4|859|856.4|856.2|859.6|859.2|856.4|856.2|225111
1643018700000|2022-01-24 10:05:00|856.6|856.4|857.4|857|857.6|857|854.4|854|445815
1643019000000|2022-01-24 10:10:00|857.2|856.8|855.4|855|858.4|858.2|855|854.6|170029
1643019300000|2022-01-24 10:15:00|855.2|854.8|854.2|853.8|855.8|855.4|853.8|853.4|207231
1643019600000|2022-01-24 10:20:00|854|853.6|854.8|854.4|855.4|855.2|853.8|853.4|80374
1643019900000|2022-01-24 10:25:00|855|854.6|856.4|856|856.4|856.2|854.6|854.4|128016
1643020200000|2022-01-24 10:30:00|856.2|856.2|856|855.6|857|856.8|855.4|855.2|248095
1643020500000|2022-01-24 10:35:00|856.2|855.8|855.4|855|857.4|857.2|855.4|855|125402
1643020800000|2022-01-24 10:40:00|855.2|855.2|853.4|853|855.4|855.2|853.2|853|284503
1643021100000|2022-01-24 10:45:00|853.2|852.8|852.2|852|855.2|854.8|852|851.8|333766
1643021400000|2022-01-24 10:50:00|852.4|852.2|851|850.8|852.4|852.2|850.6|850.4|199941
1643021700000|2022-01-24 10:55:00|850.8|850.6|850|849.6|851.4|851.2|849.2|849|885940
1643022000000|2022-01-24 11:00:00|849.8|849.4|851.6|851.4|853.8|853.6|849.2|849|248530
1643022300000|2022-01-24 11:05:00|851.4|851.2|856.6|856.4|856.6|856.4|851|850.8|214321
1643022600000|2022-01-24 11:10:00|856.8|856.6|859.8|859.6|861|860.4|856.8|856.4|247272
1643022900000|2022-01-24 11:15:00|859.6|859.4|858.4|858|861.2|861|858.4|858|388707
1643023200000|2022-01-24 11:20:00|858.2|857.8|858.8|858.4|859.6|859.4|857.8|857.4|146383
1643023500000|2022-01-24 11:25:00|858.6|858.6|858.4|858.2|859.4|859|857.8|857.2|387759
1643023800000|2022-01-24 11:30:00|858.6|858.4|858.6|858.4|859.6|859.4|858.2|858|105741
1643024100000|2022-01-24 11:35:00|858.4|858.2|855.2|855|858.6|858.2|855.2|855|65233
1643024400000|2022-01-24 11:40:00|855.4|855.2|854.8|854.4|856|855.8|854.6|854.4|103664
1643024700000|2022-01-24 11:45:00|854.6|854.2|855.4|855|856.4|856.2|854.4|854|107797
1643025000000|2022-01-24 11:50:00|855.6|855.2|857.2|856.8|857.4|857.2|855.4|855|94270
1643025300000|2022-01-24 11:55:00|857.4|857|856.4|856|857.8|857.4|855|854.8|141511
1643025600000|2022-01-24 12:00:00|856.6|856.2|852.2|851.8|857|856.6|852.2|851.8|108430
1643025900000|2022-01-24 12:05:00|852|851.6|853.6|853.2|853.6|853.4|851.8|851.4|166744
1643026200000|2022-01-24 12:10:00|853.4|853|852.8|852.4|853.6|853.4|851.8|851.4|87637
1643026500000|2022-01-24 12:15:00|853|852.6|852.8|852.4|854.2|854|852.4|852.2|93341
1643026800000|2022-01-24 12:20:00|852.6|852.6|852.4|852|852.8|852.6|851.4|851|170934
1643027100000|2022-01-24 12:25:00|852.6|852.2|851.8|851.4|852.8|852.6|851.4|851.2|213345
1643027400000|2022-01-24 12:30:00|852|851.6|851.8|851.4|853|852.8|851.6|851.4|96024
1643027700000|2022-01-24 12:35:00|852|851.6|851|850.8|852|851.8|850.8|850.4|235584
1643028000000|2022-01-24 12:40:00|850.8|850.6|850.6|850.2|851|850.8|850.4|850.2|26196
1643028300000|2022-01-24 12:45:00|850.4|850.4|851.8|851.4|853|852.8|850.4|850.2|219572
1643028600000|2022-01-24 12:50:00|851.6|851.6|849.8|849.4|851.6|851.6|849.2|849|283640
1643028900000|2022-01-24 12:55:00|850|849.6|850.4|850|850.6|850.2|849.4|849.2|216611
1643029200000|2022-01-24 13:00:00|850.2|850.2|849.4|849.2|850.8|850.6|849|848.6|284717
1643029500000|2022-01-24 13:05:00|849.6|849.4|848.8|848.6|850|849.8|848.6|848.2|227481
1643029800000|2022-01-24 13:10:00|848.6|848.4|849|848.8|849|848.8|848.4|848.2|62760
1643030100000|2022-01-24 13:15:00|848.8|848.6|846|845.8|850|849.6|845.8|845.6|283415
1643030400000|2022-01-24 13:20:00|846.2|845.6|845.6|845.2|846.4|846.2|845|844.6|361910
1643030700000|2022-01-24 13:25:00|845.8|845.4|844.6|844.4|846.4|846|844.6|844.4|101169
1643031000000|2022-01-24 13:30:00|844.8|844.2|842.6|842.4|844.8|844.4|842.2|842|88276
1643031300000|2022-01-24 13:35:00|842.4|842.2|841.4|841|842.6|842.2|840.2|840|205338
1643031600000|2022-01-24 13:40:00|841.2|840.8|841|840.6|841.4|841.2|840.6|840.4|135226
1643031900000|2022-01-24 13:45:00|841.2|840.8|841|840.6|842.6|842.2|841|840.6|192457
1643032200000|2022-01-24 13:50:00|840.8|840.8|840|839.6|841.4|841.2|839.2|839|410464
1643032500000|2022-01-24 13:55:00|839.8|839.4|839.4|839.2|841.2|841|839.2|839|264374
1643032800000|2022-01-24 14:00:00|839.6|839|840.6|840.2|840.6|840.4|838.8|838.4|208784
1643033100000|2022-01-24 14:05:00|840.4|840|837.4|837|840.6|840.2|837.4|837|208454
1643033400000|2022-01-24 14:10:00|837.2|836.8|838.8|838.4|838.8|838.4|836.4|836.2|177690
1643033700000|2022-01-24 14:15:00|838.6|838.2|837.8|837.4|839.4|839.2|837.4|837.2|160872
1643034000000|2022-01-24 14:20:00|837.6|837.6|837.6|837.2|838.2|838|837|836.6|405555
1643034300000|2022-01-24 14:25:00|837.8|837.4|837.8|837.4|838.4|838.2|836.8|836.6|259263
1643034600000|2022-01-24 14:30:00|837.6|837.2|838.8|838.4|841.2|841|836|835.8|459188
1643034900000|2022-01-24 14:35:00|838.6|838.2|841.4|841|841.6|841.4|838.4|838|280614
1643035200000|2022-01-24 14:40:00|841.2|840.8|839.4|839|841.8|841.6|839.2|839|150140
1643035500000|2022-01-24 14:45:00|839.2|838.8|834.2|833.8|839.2|839|834|833.6|494161
1643035800000|2022-01-24 14:50:00|834.4|834|832.2|832|834.8|834.4|832.2|832|264997
1643036100000|2022-01-24 14:55:00|832|831.8|831.6|831.2|835.2|834.6|831.2|831|789653
1643036400000|2022-01-24 15:00:00|831.4|831|830|829.6|833.6|833.2|829.6|829.4|545974
1643036700000|2022-01-24 15:05:00|829.8|829.8|827.2|826.8|829.8|829.8|826.8|826.4|160159
1643037000000|2022-01-24 15:10:00|825.4|825|825.4|825|826.2|825.8|824.6|824.2|272717
1643037300000|2022-01-24 15:15:00|827.8|827.2|824.4|824|827.8|827.4|824.2|824|136955
1643037600000|2022-01-24 15:20:00|824.6|824.2|828.6|828.2|828.6|828.2|824.4|824|212547
1643037900000|2022-01-24 15:25:00|828.4|828.4|830.6|830.2|831|830.6|828|827.8|251691
1643038200000|2022-01-24 15:30:00|829.2|828.8|830.8|830.6|832|831.4|829.2|828.8|253370
1643038500000|2022-01-24 15:35:00|830.6|830.4|831.8|831.6|832.4|832|830.6|830.4|105943
1643038800000|2022-01-24 15:40:00|831.6|831.4|833.6|833.4|833.8|833.4|830.6|830.4|204238
1643039100000|2022-01-24 15:45:00|833|832.6|830.2|830|833|832.8|829.8|829.6|989124
1643039400000|2022-01-24 15:50:00|830.4|829.8|831.2|831|831.8|831.6|830|829.8|234830
1643039700000|2022-01-24 15:55:00|831|830.8|830.4|830|831.4|831|829.6|829.4|327318
1643040000000|2022-01-24 16:00:00|830.2|829.8|832.8|832.4|833.4|833.2|830|829.6|703247
1643040300000|2022-01-24 16:05:00|832.6|832.6|829|828.8|832.8|832.6|828.6|828.4|333400
1643040600000|2022-01-24 16:10:00|828.8|828.6|826|825.6|828.8|828.6|825.6|825.4|530528
1643040900000|2022-01-24 16:15:00|826.2|825.8|827.8|827.4|827.8|827.6|825.6|825.4|613339
1643097600000|2022-01-25 08:00:00|832.6|830.2|826.6|825.4|834|833.6|823.8|822.6|924057
1643097900000|2022-01-25 08:05:00|826.8|825.6|829|828.2|830.2|830|823.6|822.6|344389
1643098200000|2022-01-25 08:10:00|828.8|828.4|832.2|831.6|833.8|833.4|827.4|826.8|391987
1643098500000|2022-01-25 08:15:00|832|831.8|826|825.6|832.6|832.2|825.6|825|282307
1643098800000|2022-01-25 08:20:00|826.2|825.8|821.8|821.6|826.8|826.4|821.2|820.6|627827
1643099100000|2022-01-25 08:25:00|822|821.8|817.8|817.2|822.8|822.4|815.6|815.4|716340
1643099400000|2022-01-25 08:30:00|817.6|817.4|822.2|821.8|822.6|822.4|817.6|817|392727
1643099700000|2022-01-25 08:35:00|822.4|822|824.2|823.8|825.4|825|821|820.6|369449
1643100000000|2022-01-25 08:40:00|824.4|824|825|824.6|825.2|825|821.2|821|292310
1643100300000|2022-01-25 08:45:00|824.8|824.4|825.8|825.6|825.8|825.6|823|822.6|226307
1643100600000|2022-01-25 08:50:00|825.6|825.4|824.2|824|826.6|826|823.8|823.6|211053
1643100900000|2022-01-25 08:55:00|824.4|823.8|820.6|820.2|824.8|824.4|820.6|820|214533
1643101200000|2022-01-25 09:00:00|820.8|820.4|816.2|815.8|821.4|821|816|815.8|442581
1643101500000|2022-01-25 09:05:00|816|815.6|819.4|819|819.6|819.2|815.2|815|192876
1643101800000|2022-01-25 09:10:00|819.6|819.2|820.6|820.2|821.2|820.8|818.8|818.4|123049
1643102100000|2022-01-25 09:15:00|820.4|820|819|818.4|822.2|822|818.8|818.4|136521
1643102400000|2022-01-25 09:20:00|818.8|818.6|821|820.6|821.2|820.6|818.4|818|132309
1643102700000|2022-01-25 09:25:00|820.8|820.4|822.8|822.6|823.2|822.8|820.2|820|122320
1643103000000|2022-01-25 09:30:00|822.6|822.4|822.2|821.8|822.8|822.6|820.8|820.4|83008
1643103300000|2022-01-25 09:35:00|822.4|822|822.4|822.2|824|823.6|822|821.6|211246
1643103600000|2022-01-25 09:40:00|822.6|822|824.6|824.4|825|824.8|821|820.6|235610
1643103900000|2022-01-25 09:45:00|824.8|824.6|826.8|826.4|827.6|827.4|824.8|824.4|312094
1643104200000|2022-01-25 09:50:00|827|826.6|825.8|825.4|829|828.6|825.8|825.4|151583
1643104500000|2022-01-25 09:55:00|825.6|825.2|824.2|824|825.8|825.6|823.4|823|132538
1643104800000|2022-01-25 10:00:00|824.4|823.8|821.4|821.2|824.8|824.4|821.4|821|165729
1643105100000|2022-01-25 10:05:00|821.2|821|822|821.8|822.8|822.6|821|820.6|148772
1643105400000|2022-01-25 10:10:00|822.2|821.6|822.8|822.6|823|822.8|821.6|821.4|111367
1643105700000|2022-01-25 10:15:00|823|822.8|822.2|821.8|824.4|824|821.8|821.4|188014
1643106000000|2022-01-25 10:20:00|822|821.6|822|821.6|823.2|822.8|821.6|821.4|188821
1643106300000|2022-01-25 10:25:00|822.2|821.8|822|821.6|822.8|822.4|821.2|821|175200
1643106600000|2022-01-25 10:30:00|822.2|821.8|823.8|823.4|824|823.6|821.4|821|143474
1643106900000|2022-01-25 10:35:00|823.6|823.2|820.2|820|823.8|823.6|819.6|819.2|341348
1643107200000|2022-01-25 10:40:00|820|819.8|819.4|819|821|820.6|819|818.6|204494
1643107500000|2022-01-25 10:45:00|819.2|818.8|816|815.6|819.6|819.2|815.8|815.4|212044
1643107800000|2022-01-25 10:50:00|816.2|815.8|816.2|815.6|817.4|817.2|815.6|815.2|214847
1643108100000|2022-01-25 10:55:00|816|815.8|814.2|814|816.6|816.4|814.2|814|217365
1643108400000|2022-01-25 11:00:00|814|813.8|814.8|814.4|816.2|815.8|813.8|813.6|243001
1643108700000|2022-01-25 11:05:00|814.6|814.6|813.2|813|815.2|815|813.2|813|260059
1643109000000|2022-01-25 11:10:00|813|812.8|817.6|817.4|818.6|818|813|812.6|309961
1643109300000|2022-01-25 11:15:00|817.8|817.2|815.2|814.8|819|818.8|815|814.6|172411
1643109600000|2022-01-25 11:20:00|815|814.6|814.2|813.8|815.2|814.8|813.2|812.8|153662
1643109900000|2022-01-25 11:25:00|814.4|814|816.2|815.8|816.6|816.4|814.2|814|84462
1643110200000|2022-01-25 11:30:00|816.4|816|815.4|815|816.4|816|814.6|814.2|89182
1643110500000|2022-01-25 11:35:00|815.6|815.2|814.2|813.8|816|815.8|813.8|813.6|191091
1643110800000|2022-01-25 11:40:00|814|813.6|812.6|812.2|814|813.6|811.8|811.6|129309
1643111100000|2022-01-25 11:45:00|812.4|812|809.6|809.2|812.6|812.4|809.6|809.2|376986
1643111400000|2022-01-25 11:50:00|809.8|809.4|810.2|810|810.2|810|809|808.8|221684
1643111700000|2022-01-25 11:55:00|810|809.8|809.8|809.6|812.4|812|809.4|809.2|120154
1643112000000|2022-01-25 12:00:00|810|809.8|801|800.6|810.2|810|800.4|800|1210122
1643112300000|2022-01-25 12:05:00|800.8|800.4|803.6|803|804.2|803.8|800.6|800.4|314932
1643112600000|2022-01-25 12:10:00|803.4|803.2|802.6|802.4|804.6|804|802.4|802.2|262003
1643112900000|2022-01-25 12:15:00|802.4|802.2|801.4|801.2|803.2|802.6|800.4|800|386817
1643113200000|2022-01-25 12:20:00|801.6|801.4|804.8|804.4|807|806.4|801.4|801.2|490400
1643113500000|2022-01-25 12:25:00|805|804.6|808.2|807.8|808.6|808.4|804.2|804|180416
1643113800000|2022-01-25 12:30:00|808.4|808|808.6|808.2|810.8|810.2|807.8|807.2|309376
1643114100000|2022-01-25 12:35:00|808.4|808|806.6|806.2|809.6|809.2|804.8|804.4|264596
1643114400000|2022-01-25 12:40:00|806.4|806|809|808.6|809|808.6|805.4|804.8|101401
1643114700000|2022-01-25 12:45:00|809.2|808.8|809.8|809.6|810.8|810.2|808.4|807.8|94468
1643115000000|2022-01-25 12:50:00|810|809.4|810.2|810|810.4|810.2|808.6|808.2|117873
1643115300000|2022-01-25 12:55:00|810.4|810.2|809.4|809|810.8|810.4|809.4|809|404215
1643115600000|2022-01-25 13:00:00|809.6|809.2|809|808.6|810.2|809.8|808.8|808.6|190041
1643115900000|2022-01-25 13:05:00|809.2|808.8|805.8|805.4|809.8|809.4|805.6|805.4|251078
1643116200000|2022-01-25 13:10:00|806|805.6|807.4|807|809|808.6|805.8|805.4|235851
1643116500000|2022-01-25 13:15:00|807.6|807.2|807.6|807.4|808.2|808|807|806.8|132226
1643116800000|2022-01-25 13:20:00|807.4|807.2|804.6|804.2|807.6|807.2|804.2|804|207027
1643117100000|2022-01-25 13:25:00|804.8|804.4|806.6|806.2|806.6|806.4|804.2|804|273463
1643117400000|2022-01-25 13:30:00|806.4|806|805.8|805.4|806.6|806.4|804.8|804.6|111432
1643117700000|2022-01-25 13:35:00|805.6|805.6|810.4|810|812.2|811.8|805.6|805.4|275988
1643118000000|2022-01-25 13:40:00|810.2|809.6|810.8|810.4|811.8|811.4|809.8|809.4|67254
1643118300000|2022-01-25 13:45:00|810.6|810.2|810.6|810.2|811.2|810.8|809.4|809.2|79690
1643118600000|2022-01-25 13:50:00|810.8|810.4|810.2|809.8|811|810.6|809|808.6|160006
1643118900000|2022-01-25 13:55:00|810.4|810|810.4|810|810.8|810.4|809.6|809.2|163474
1643119200000|2022-01-25 14:00:00|810.2|809.8|810.8|810.4|811|810.6|809|808.6|107407
1643119500000|2022-01-25 14:05:00|811|810.6|809.6|809.2|811.2|811|809.4|809|136857
1643119800000|2022-01-25 14:10:00|809.8|809.4|810.6|810.2|812.2|812|809.4|809|165370
1643120100000|2022-01-25 14:15:00|810.4|810|811.4|811|811.4|811.2|810|809.4|74734
1643120400000|2022-01-25 14:20:00|811.2|811.2|811|810.6|812|811.8|810.6|810.4|159634
1643120700000|2022-01-25 14:25:00|811.2|810.8|810.8|810.4|811.6|811.2|809.8|809.6|175080
1643121000000|2022-01-25 14:30:00|810.6|810.6|812.6|812.2|814|813.6|810.6|810.2|634664
1643121300000|2022-01-25 14:35:00|812.8|812|814.8|814.2|817.6|817.4|812|811.6|416524
1643121600000|2022-01-25 14:40:00|814.6|814|813|812.6|815.8|815.4|812.6|812.2|327923
1643121900000|2022-01-25 14:45:00|812.8|812.4|808.4|808|812.8|812.4|808.2|808|415181
1643122200000|2022-01-25 14:50:00|808.2|807.8|807.2|806.8|809.6|809.2|807|806.6|433175
1643122500000|2022-01-25 14:55:00|807.4|807|806.2|805.8|808.2|807.8|804.8|804.6|428028
1643122800000|2022-01-25 15:00:00|806.4|805.6|804.8|804.4|807.4|807.2|804.2|803.8|304816
1643123100000|2022-01-25 15:05:00|805|804.6|805.6|805.2|805.8|805.4|802.8|802.4|615672
1643123400000|2022-01-25 15:10:00|805.8|805.4|807.4|807|807.6|807.2|802.8|802.4|417974
1643123700000|2022-01-25 15:15:00|807.2|807.2|811.2|810.8|811.8|811.4|807.2|806.8|261029
1643124000000|2022-01-25 15:20:00|811|810.6|811.4|811|812.6|812.4|808.2|807.8|185641
1643124300000|2022-01-25 15:25:00|811.2|810.8|817.4|817|817.4|817.2|811.2|810.8|215602
1643124600000|2022-01-25 15:30:00|817.2|816.8|817.4|817.2|817.8|817.6|815.8|815.4|192267
1643124900000|2022-01-25 15:35:00|817.6|817|816.6|816.2|818|817.8|814.2|814|204022
1643125200000|2022-01-25 15:40:00|816.4|816|818.4|818|818.4|818|815.6|815.4|160835
1643125500000|2022-01-25 15:45:00|818.6|818.2|820.6|820.2|821|820.6|817.8|817.4|292053
1643125800000|2022-01-25 15:50:00|820.4|820|819|818.6|820.6|820.2|818|817.8|283575
1643126100000|2022-01-25 15:55:00|819.2|818.8|816.8|816.4|819.2|818.8|816.6|816.2|275022
1643126400000|2022-01-25 16:00:00|816.6|816.6|818|817.6|818|817.6|816.2|816|174281
1643126700000|2022-01-25 16:05:00|817.8|817.4|816.6|816.4|818|817.8|815.4|815.2|181978
1643127000000|2022-01-25 16:10:00|816.8|816.6|815.2|815|817.4|817.2|814.6|814.4|244651
1643127300000|2022-01-25 16:15:00|815|814.8|818.8|818.4|819.2|818.8|814.8|814.6|271370
1643184000000|2022-01-26 08:00:00|830.6|825.8|835.8|835.4|836.8|835.8|828.2|825.8|654502
1643184300000|2022-01-26 08:05:00|836|835.6|841.4|840.8|842|841.4|835.8|835.4|218119
1643184600000|2022-01-26 08:10:00|841.6|841|842.4|841.8|843.6|843|839.8|839.2|349890
1643184900000|2022-01-26 08:15:00|842.2|842|846.8|846.2|847|846.6|842.2|841.6|276523
1643185200000|2022-01-26 08:20:00|847|846.4|847.4|847|849.8|849.2|845.8|845.6|294730
1643185500000|2022-01-26 08:25:00|847.6|846.8|848|847.6|849|848.4|846|845.6|244556
1643185800000|2022-01-26 08:30:00|848.4|848.2|851.8|851.2|852.6|852.2|848|847.6|346199
1643186100000|2022-01-26 08:35:00|851.6|851|854.4|854.2|854.6|854.2|851|850.8|308549
1643186400000|2022-01-26 08:40:00|854.2|854|853.4|853|855|854.6|852.2|852|245366
1643186700000|2022-01-26 08:45:00|853.6|853.2|856.4|856|857.4|857|853.4|853.2|449581
1643187000000|2022-01-26 08:50:00|856.6|856.2|850.6|850.2|857|856.6|850.4|850|352775
1643187300000|2022-01-26 08:55:00|850.8|850.4|855|854.6|855.2|854.8|850.6|850.4|157187
1643187600000|2022-01-26 09:00:00|854.8|854.4|849.4|848.8|855|854.4|848.2|848|367821
1643187900000|2022-01-26 09:05:00|849.6|849|855|854.4|855.2|854.8|849.2|849|125992
1643188200000|2022-01-26 09:10:00|854.8|854.2|854.4|854|855.6|855.4|853.4|853|291645
1643188500000|2022-01-26 09:15:00|854.6|854.2|857|856.6|857.4|857|854|853.6|261675
1643188800000|2022-01-26 09:20:00|857.2|856.4|857.8|857.4|858.2|857.8|854.6|854|161400
1643189100000|2022-01-26 09:25:00|858|857.6|855.6|855.4|858.4|858.2|855.6|855.4|134093
1643189400000|2022-01-26 09:30:00|855.8|855.6|857.4|857|857.6|857.2|855.2|855|163824
1643189700000|2022-01-26 09:35:00|857.6|857.2|858.6|858.2|859.2|859|857|856.6|188647
1643190000000|2022-01-26 09:40:00|858.4|858|861.2|860.8|861.2|861|857.8|857.6|245040
1643190300000|2022-01-26 09:45:00|861.4|861|860.6|860.2|861.8|861.4|859.4|859.2|141378
1643190600000|2022-01-26 09:50:00|860.8|860.4|860|859.6|862|861.6|859.6|859.4|166493
1643190900000|2022-01-26 09:55:00|860.2|859.8|861|860.6|861.4|860.8|859.4|859.2|131814
1643191200000|2022-01-26 10:00:00|860.8|860.4|861.8|861.4|861.8|861.4|859|858.8|146967
1643191500000|2022-01-26 10:05:00|862|861.6|860.8|860.4|862|861.8|860.2|860|186679
1643191800000|2022-01-26 10:10:00|860.6|860.2|860.6|860.4|861.4|861|859.8|859.6|162774
1643192100000|2022-01-26 10:15:00|860.4|860.2|860.2|859.8|860.6|860.2|859|858.8|144236
1643192400000|2022-01-26 10:20:00|860|859.6|859|858.8|860.8|860.4|859|858.8|106261
1643192700000|2022-01-26 10:25:00|858.8|858.6|858.8|858.6|859.4|859|857.8|857.6|98244
1643193000000|2022-01-26 10:30:00|859|858.4|859.4|859|859.6|859.4|858|857.8|94472
1643193300000|2022-01-26 10:35:00|859.6|859.2|860.2|860|860.6|860.4|859|858.8|135318
1643193600000|2022-01-26 10:40:00|860.4|859.8|860.6|860.2|861.4|861.2|859.6|859.4|232191
1643193900000|2022-01-26 10:45:00|860.4|860.4|861.6|861.4|861.8|861.4|858.6|858.2|82801
1643194200000|2022-01-26 10:50:00|861.8|861.6|864.4|864.2|864.6|864.2|861.8|861.6|200437
1643194500000|2022-01-26 10:55:00|864.2|864|862.8|862.6|864.8|864.6|862.6|862.2|112667
1643194800000|2022-01-26 11:00:00|862.6|862.4|863|862.8|863.6|863.2|862.4|862.2|157966
1643195100000|2022-01-26 11:05:00|862.8|862.6|861.8|861.4|863|862.8|861.6|861.2|100410
1643195400000|2022-01-26 11:10:00|861.6|861.2|861.4|861.2|861.8|861.4|860.4|860.2|85313
1643195700000|2022-01-26 11:15:00|861.6|861.4|862.8|862.4|863|862.8|861.4|861.2|215421
1643196000000|2022-01-26 11:20:00|863|862.6|861.6|861.2|863|862.6|861.2|861|80028
1643196300000|2022-01-26 11:25:00|861.4|861|856.4|856|861.4|861.2|856.2|856|216632
1643196600000|2022-01-26 11:30:00|856.6|856.2|860|859.6|860|859.6|856|855.8|69591
1643196900000|2022-01-26 11:35:00|859.8|859.8|860.6|860.2|861.4|861.2|859.8|859.8|126835
1643197200000|2022-01-26 11:40:00|860.4|860|859.8|859.4|860.8|860.4|859|858.8|33464
1643197500000|2022-01-26 11:45:00|859.6|859.2|859.2|858.8|859.8|859.4|858.4|858.2|71036
1643197800000|2022-01-26 11:50:00|859.4|859|860.6|860.2|860.8|860.6|859.2|858.8|137681
1643198100000|2022-01-26 11:55:00|860.8|860.4|860.8|860.6|861|860.8|860.2|860|184967
1643198400000|2022-01-26 12:00:00|861|860.8|861.6|861.2|861.6|861.2|858.2|858|170020
1643198700000|2022-01-26 12:05:00|861.4|861|860.6|860.4|861.6|861.2|860.4|860|49404
1643199000000|2022-01-26 12:10:00|860.8|860.2|860|859.6|861|860.6|859.6|859.4|36033
1643199300000|2022-01-26 12:15:00|859.8|859.4|859|858.6|860.4|860.2|858.8|858.6|47387
1643199600000|2022-01-26 12:20:00|859.2|858.8|859.8|859.4|860.4|860|859|858.6|164881
1643199900000|2022-01-26 12:25:00|859.6|859.6|861.4|861|861.4|861.2|858.8|858.6|237546
1643200200000|2022-01-26 12:30:00|861.2|860.8|862.2|861.8|862.2|862|860.6|860.4|193650
1643200500000|2022-01-26 12:35:00|862|861.6|861.4|861|862.2|861.8|861|860.8|112180
1643200800000|2022-01-26 12:40:00|861.2|861.2|858|857.6|861.4|861.2|857.8|857.6|106799
1643201100000|2022-01-26 12:45:00|857.8|857.4|857.2|857|858|857.4|856.4|856.2|116709
1643201400000|2022-01-26 12:50:00|857.4|856.8|857|856.6|857.8|857.4|856.2|856|105850
1643201700000|2022-01-26 12:55:00|857.2|856.8|856.6|856.4|857.2|856.8|856.2|856|42717
1643202000000|2022-01-26 13:00:00|856.4|856.2|857.6|857.2|858|857.6|856|855.8|140244
1643202300000|2022-01-26 13:05:00|857.8|857.4|859|858.8|859|858.8|857.4|857.2|86306
1643202600000|2022-01-26 13:10:00|858.8|858.6|859.2|858.8|859.4|859.2|858.6|858.4|51283
1643202900000|2022-01-26 13:15:00|859|859|860|859.6|860|859.8|859|858.6|77894
1643203200000|2022-01-26 13:20:00|860.2|859.8|859|858.8|860.4|860|858.8|858.6|106563
1643203500000|2022-01-26 13:25:00|859.2|859|859|858.8|859.8|859.6|859|858.8|55272
1643203800000|2022-01-26 13:30:00|858.8|858.6|858.4|858|859.8|859.6|858|857.6|94221
1643204100000|2022-01-26 13:35:00|858.6|858.2|858.6|858.4|859.2|858.8|858.4|858.2|173478
1643204400000|2022-01-26 13:40:00|858.8|858.6|859.8|859.4|860|859.8|858.8|858.4|85857
1643204700000|2022-01-26 13:45:00|859.6|859.6|860|859.6|860|859.8|859.6|859.4|46712
1643205000000|2022-01-26 13:50:00|860.2|859.8|860.4|860.2|860.4|860.2|859.2|859|116966
1643205300000|2022-01-26 13:55:00|860.6|860.4|863|862.8|864|863.6|860.6|860.4|253654
1643205600000|2022-01-26 14:00:00|862.8|862.6|861.8|861.4|864.6|864.2|861.6|861.2|314151
1643205900000|2022-01-26 14:05:00|861.6|861.6|861.4|861|862.6|862.4|860.2|860|258762
1643206200000|2022-01-26 14:10:00|861.2|860.8|861.2|860.8|861.6|861.2|860.6|860.2|84249
1643206500000|2022-01-26 14:15:00|861.4|861|859.6|859.2|861.4|861|858.8|858.6|80489
1643206800000|2022-01-26 14:20:00|859.8|859.4|859.6|859.4|860.4|860.2|859.6|859.2|84485
1643207100000|2022-01-26 14:25:00|859.8|859.6|861.2|860.8|861.6|861.4|859.8|859.4|88154
1643207400000|2022-01-26 14:30:00|861.4|861|858.4|858.2|861.4|861|858.4|858.2|503574
1643207700000|2022-01-26 14:35:00|858.6|858.4|859.6|859.2|860|859.6|857.6|857.4|271338
1643208000000|2022-01-26 14:40:00|859.4|859.4|860.4|860|861.8|861.4|858.6|858.4|286867
1643208300000|2022-01-26 14:45:00|860.6|860.2|863.8|863.6|864.4|864.2|860.6|860.2|277999
1643208600000|2022-01-26 14:50:00|864|863.4|865.4|864.8|866.4|866|863|862.8|286502
1643208900000|2022-01-26 14:55:00|865.6|865|864.6|864.4|865.8|865.4|863.2|862.8|170293
1643209200000|2022-01-26 15:00:00|864.8|864.2|864|863.6|864.8|864.2|862.6|862|198575
1643209500000|2022-01-26 15:05:00|864.2|863.8|863.8|863.4|864.4|864.2|863|862.6|244773
1643209800000|2022-01-26 15:10:00|863.6|863.2|863.4|863|864.2|863.8|863|862.8|294508
1643210100000|2022-01-26 15:15:00|863.6|863.2|863.4|863|863.6|863.4|861.4|861.2|193641
1643210400000|2022-01-26 15:20:00|863.6|863.2|861.4|861|864.6|864.4|861.2|860.8|460020
1643210700000|2022-01-26 15:25:00|861.2|860.8|857.6|857.4|861.2|860.8|857|856.8|210446
1643211000000|2022-01-26 15:30:00|857.4|857.2|858.2|857.8|858.8|858.4|856.4|856.2|243713
1643211300000|2022-01-26 15:35:00|858|857.6|855.8|855.4|858.4|858|855.6|855.4|222200
1643211600000|2022-01-26 15:40:00|856|855.6|856.2|855.8|856.6|856.2|855.6|855.2|122311
1643211900000|2022-01-26 15:45:00|856.4|856|857|856.6|857|856.8|854.6|854.4|225479
1643212200000|2022-01-26 15:50:00|856.8|856.8|859.4|859.2|859.4|859.2|856.8|856.8|221571
1643212500000|2022-01-26 15:55:00|859.6|859.4|860|859.6|861.2|861|859|858.6|211564
1643212800000|2022-01-26 16:00:00|859.8|859.4|858.8|858.4|860|859.4|857.6|857.4|225419
1643213100000|2022-01-26 16:05:00|859|858.6|859.4|859.2|860|859.6|858.4|858.2|215427
1643213400000|2022-01-26 16:10:00|859.6|859.4|859.8|859.4|860|859.8|858.8|858.6|239718
1643213700000|2022-01-26 16:15:00|860|859.6|859.8|859.4|861|860.8|858.6|858.4|479810
1643270400000|2022-01-27 08:00:00|845.8|843.2|848.2|847.2|848.8|847.2|843.2|842|382165
1643270700000|2022-01-27 08:05:00|848.4|847.4|858.4|857.4|858.8|857.8|848.4|847.4|182438
1643271000000|2022-01-27 08:10:00|858.2|857.6|862|861.4|862.4|861.6|856.4|855.8|226513
1643271300000|2022-01-27 08:15:00|861.8|861.2|864.4|864|866|865.6|861.6|861.2|335389
1643271600000|2022-01-27 08:20:00|864.6|864.2|866|865.8|866.4|866|864.2|863.6|255733
1643271900000|2022-01-27 08:25:00|866.4|866|865|864.8|866.8|866.6|864.4|864|152091
1643272200000|2022-01-27 08:30:00|865.2|865|870.4|870|870.4|870.2|865|864.6|234789
1643272500000|2022-01-27 08:35:00|870.6|870.2|869.8|869.6|872|871.8|869.8|869.6|168220
1643272800000|2022-01-27 08:40:00|870|869.8|870.6|870.4|871|870.6|869|868.6|193903
1643273100000|2022-01-27 08:45:00|870.4|870.2|872.4|872.2|874.4|874|870.2|870|207901
1643273400000|2022-01-27 08:50:00|872.6|872.4|872|871.6|872.8|872.6|871|870.6|146353
1643273700000|2022-01-27 08:55:00|871.8|871.8|873.6|873.4|874.4|874.2|871.8|871.6|227639
1643274000000|2022-01-27 09:00:00|873.4|873.2|870.8|870.4|873.6|873.4|870.4|870|98721
1643274300000|2022-01-27 09:05:00|871|870.6|868.2|867.8|871.8|871.6|868.2|867.6|134417
1643274600000|2022-01-27 09:10:00|868.4|868|868.4|868|870.6|870.4|868|867.8|116133
1643274900000|2022-01-27 09:15:00|868.6|868.2|869|868.8|869.8|869.4|867.2|867|94088
1643275200000|2022-01-27 09:20:00|869.2|868.6|870.6|870.2|871.4|871.2|868.8|868.6|161864
1643275500000|2022-01-27 09:25:00|870.4|870|872.4|872.2|872.6|872.2|870|869.8|102839
1643275800000|2022-01-27 09:30:00|872.6|872.4|870.2|870|873.4|873|870.2|870|66294
1643276100000|2022-01-27 09:35:00|870.4|870.2|869.4|869.2|870.6|870.4|868.4|868|133506
1643276400000|2022-01-27 09:40:00|869.2|869|869.6|869.4|870|869.8|868.6|868.2|306067
1643276700000|2022-01-27 09:45:00|869.8|869.2|872.8|872.4|873.6|873.4|869.4|869.2|150842
1643277000000|2022-01-27 09:50:00|873|872.2|874.2|874|875.6|875.2|873|872.2|186741
1643277300000|2022-01-27 09:55:00|874.4|874.2|873|872.8|875|874.6|872.6|872.4|109680
1643277600000|2022-01-27 10:00:00|873.2|873|873.6|873.2|874.8|874.4|872.8|872.6|66055
1643277900000|2022-01-27 10:05:00|873.4|873.4|874|873.8|874.8|874.6|873.2|873|50738
1643278200000|2022-01-27 10:10:00|873.8|873.6|872|871.6|874|873.6|871.4|871|46880
1643278500000|2022-01-27 10:15:00|872.2|871.8|869.8|869.4|872.4|872|869.2|868.8|146817
1643278800000|2022-01-27 10:20:00|870|869.6|873.4|873|873.4|873|870|869.4|59253
1643279100000|2022-01-27 10:25:00|873.6|873.2|874|873.6|874.4|874.2|872.8|872.4|99550
1643279400000|2022-01-27 10:30:00|873.8|873.8|873.2|872.8|874.8|874.4|872.6|872.4|66096
1643279700000|2022-01-27 10:35:00|873.4|873|875.2|875|875.4|875|872.6|872.4|107429
1643280000000|2022-01-27 10:40:00|875|874.8|874.8|874.4|875.4|875.2|874|873.8|75209
1643280300000|2022-01-27 10:45:00|875|874.6|873.6|873.4|876.6|876.2|873.6|873.2|178581
1643280600000|2022-01-27 10:50:00|873.8|873.6|872.4|872|874.2|874|872|871.8|110592
1643280900000|2022-01-27 10:55:00|872.2|871.8|870.2|870|872.4|871.8|869.6|869.4|215955
1643281200000|2022-01-27 11:00:00|870.4|869.8|872.8|872.6|873|872.6|870.2|869.6|61030
1643281500000|2022-01-27 11:05:00|873|872.8|871.8|871.6|874|873.6|871.6|871.2|95093
1643281800000|2022-01-27 11:10:00|871.6|871.4|873.4|873|873.4|873.2|871.6|871.4|42543
1643282100000|2022-01-27 11:15:00|873.6|873.2|873.8|873.6|875|874.8|873.6|873.2|52336
1643282400000|2022-01-27 11:20:00|873.6|873.4|875.8|875.4|875.8|875.4|872.6|872.2|182681
1643282700000|2022-01-27 11:25:00|876|875.6|879.4|879.2|879.4|879.2|875.8|875.4|152291
1643283000000|2022-01-27 11:30:00|879.6|879.4|879.8|879.4|881|880.8|879.2|879|153302
1643283300000|2022-01-27 11:35:00|880|879.6|877.6|877.4|880|879.8|877.6|877.4|75821
1643283600000|2022-01-27 11:40:00|877.4|877.2|878.2|877.8|878.6|878.2|877.2|876.8|70794
1643283900000|2022-01-27 11:45:00|878|878|879|878.6|879.6|879.2|877.8|877.6|66787
1643284200000|2022-01-27 11:50:00|878.8|878.8|881.4|881|881.6|881.2|878.8|878.6|63236
1643284500000|2022-01-27 11:55:00|881.2|880.8|882.2|881.8|882.6|882.2|881|880.8|98449
1643284800000|2022-01-27 12:00:00|882.4|882|880.8|880.4|883.4|883|880.8|880.4|126336
1643285100000|2022-01-27 12:05:00|880.6|880.6|881|880.6|881.2|881|880.2|880|92115
1643285400000|2022-01-27 12:10:00|880.8|880.8|882.4|882|883|882.8|880.8|880.8|71591
1643285700000|2022-01-27 12:15:00|882.2|882.2|881.2|880.8|883.4|883.2|881|880.6|232439
1643286000000|2022-01-27 12:20:00|881|881|879|878.8|881.2|881|879|878.6|63071
1643286300000|2022-01-27 12:25:00|879.2|879|879|878.6|879.4|879|877|876.8|62105
1643286600000|2022-01-27 12:30:00|878.8|878.4|878.6|878.2|879.8|879.6|878.4|878|59639
1643286900000|2022-01-27 12:35:00|878.4|878.4|879|878.8|879.4|879|878.2|878|35784
1643287200000|2022-01-27 12:40:00|879.2|879|879.8|879.4|880.6|880.4|879|879|192211
1643287500000|2022-01-27 12:45:00|880|879.6|879.8|879.4|880.2|879.8|878.4|878|40922
1643287800000|2022-01-27 12:50:00|879.6|879.2|880.2|880|881.4|881|879.6|879.2|97868
1643288100000|2022-01-27 12:55:00|880|879.8|879.6|879.2|880.2|879.8|879|878.8|112862
1643288400000|2022-01-27 13:00:00|879.8|879.4|880.2|880|881|880.8|879.6|879.2|73823
1643288700000|2022-01-27 13:05:00|880.4|880.2|878.8|878.6|881|880.6|878.4|878|127490
1643289000000|2022-01-27 13:10:00|878.6|878.4|878|877.8|879|878.8|877.8|877.6|61457
1643289300000|2022-01-27 13:15:00|877.8|877.6|878.6|878.4|878.6|878.4|877|876.8|117516
1643289600000|2022-01-27 13:20:00|878.8|878.6|879.6|879.4|881.2|880.8|878.4|878.2|96272
1643289900000|2022-01-27 13:25:00|879.4|879.2|880.6|880.4|880.6|880.4|879.4|879.2|61415
1643290200000|2022-01-27 13:30:00|881|880.6|881.4|881|882.6|882.2|880.8|880.4|71380
1643290500000|2022-01-27 13:35:00|881.6|881.2|881.4|881|882|881.8|880.4|880.2|71962
1643290800000|2022-01-27 13:40:00|881.6|881.2|882.6|882.2|882.8|882.4|881.6|881.2|52088
1643291100000|2022-01-27 13:45:00|882.8|882.4|880.6|880.2|883|882.6|880.4|880|83394
1643291400000|2022-01-27 13:50:00|880.8|880.4|883.4|883|883.4|883|880.8|880.4|83240
1643291700000|2022-01-27 13:55:00|883.2|883.2|883.2|883|884|883.6|883|882.8|196624
1643292000000|2022-01-27 14:00:00|883|882.8|881.6|881.4|883.2|883|881.6|881.4|97392
1643292300000|2022-01-27 14:05:00|881.4|881.2|881.8|881.6|882.2|882|881.4|881|67784
1643292600000|2022-01-27 14:10:00|882|881.8|883.4|883.2|883.4|883.2|881.6|881.4|97582
1643292900000|2022-01-27 14:15:00|883.6|883.4|882|881.8|883.8|883.6|882|881.8|114032
1643293200000|2022-01-27 14:20:00|881.8|881.6|883|882.8|883|882.8|881.8|881.6|121247
1643293500000|2022-01-27 14:25:00|883.2|883|884.4|884|884.4|884.2|883.2|882.8|240552
1643293800000|2022-01-27 14:30:00|884.2|883.8|879.6|879.4|884.4|883.8|879.6|879.4|734405
1643294100000|2022-01-27 14:35:00|879.4|879.2|879.8|879.4|880.4|880|878.2|878|229758
1643294400000|2022-01-27 14:40:00|880|879.6|881.4|881|881.4|881|879.8|879.6|305916
1643294700000|2022-01-27 14:45:00|881.6|881.2|883|882.6|883|882.8|879.6|879.4|292322
1643295000000|2022-01-27 14:50:00|882.8|882.4|878.4|878|883|882.4|877.2|876.6|427844
1643295300000|2022-01-27 14:55:00|878.6|878.2|878.2|877.6|878.8|878.4|874.8|874.6|187663
1643295600000|2022-01-27 15:00:00|877.8|877.8|876.4|876|878|877.8|874.8|874.4|242939
1643295900000|2022-01-27 15:05:00|876.2|876.2|878|877.6|878.6|878.2|875.6|875.4|189064
1643296200000|2022-01-27 15:10:00|878.2|877.8|879|878.8|879.4|879.2|877|876.8|118058
1643296500000|2022-01-27 15:15:00|878.8|878.6|877|876.6|879.4|879.2|876.2|876|191960
1643296800000|2022-01-27 15:20:00|876.8|876.4|874.6|874.2|877.6|877.4|874.4|874.2|257608
1643297100000|2022-01-27 15:25:00|874.8|874.4|872|871.6|875.4|875.2|872|871.6|310255
1643297400000|2022-01-27 15:30:00|872.2|871.8|872.8|872.4|873.4|873.2|871.4|871|180193
1643297700000|2022-01-27 15:35:00|872.6|872.2|871.6|871.4|873|872.8|871.4|871.2|291612
1643298000000|2022-01-27 15:40:00|871.8|871.6|873.2|872.8|873.4|873.2|871.2|871|317475
1643298300000|2022-01-27 15:45:00|873|873|873.8|873.6|874.8|874.4|872.8|872.6|311544
1643298600000|2022-01-27 15:50:00|873.6|873.4|873.4|873|874.2|874|872.8|872.4|121992
1643298900000|2022-01-27 15:55:00|873.6|873.2|874.8|874.4|875|874.8|873.2|872.8|111275
1643299200000|2022-01-27 16:00:00|875|874.6|874|873.8|875.2|875|874|873.6|136999
1643299500000|2022-01-27 16:05:00|873.8|873.6|872.4|872|874.8|874.6|871.8|871.6|141651
1643299800000|2022-01-27 16:10:00|872.2|872.2|874.6|874.2|874.6|874.4|872.2|872.2|207620
1643300100000|2022-01-27 16:15:00|874.4|874.4|871.6|871.4|874.6|874.4|870.8|870.4|340253
1643356800000|2022-01-28 08:00:00|870.2|863.4|865.4|864.6|870.2|867.4|865.2|863.4|223232
1643357100000|2022-01-28 08:05:00|865.2|864.8|865|864.4|867.2|866.6|863.6|862.8|75019
1643357400000|2022-01-28 08:10:00|864.8|864.2|862.4|861.8|864.8|864.4|861.6|861|101606
1643357700000|2022-01-28 08:15:00|862.2|862|859.8|859.4|862.4|862|859.6|859.4|226779
1643358000000|2022-01-28 08:20:00|859.6|859.6|858.8|858.6|860.4|860|857|856.4|106120
1643358300000|2022-01-28 08:25:00|859|858.8|860.2|859.8|861.4|861|858.6|858.2|71919
1643358600000|2022-01-28 08:30:00|860|860|857.4|857|860.6|860.2|855.8|855.2|122515
1643358900000|2022-01-28 08:35:00|857.6|857.4|857.4|857.2|858.8|858.4|856|855.6|66991
1643359200000|2022-01-28 08:40:00|857.2|857|855.8|855.4|857.4|857.2|855.4|855|80887
1643359500000|2022-01-28 08:45:00|855.6|855.2|852.4|852|856.6|856.4|852.4|852|187772
1643359800000|2022-01-28 08:50:00|852.6|852.2|853.6|853.4|853.8|853.4|852.4|852|126847
1643360100000|2022-01-28 08:55:00|853.4|853.2|852.2|852|853.4|853.4|851.2|850.8|95868
1643360400000|2022-01-28 09:00:00|852.4|852.2|851.2|850.8|852.6|852.2|850.4|850|129107
1643360700000|2022-01-28 09:05:00|851.4|851|851.2|850.8|853.2|853|850.4|850.2|160460
1643361000000|2022-01-28 09:10:00|851|851|853.2|853|853.6|853.4|851|850.6|62578
1643361300000|2022-01-28 09:15:00|853|852.8|851.8|851.4|853.8|853.6|851.4|851|39602
1643361600000|2022-01-28 09:20:00|851.6|851.6|851.8|851.6|853.6|853.2|851.4|851|47984
1643361900000|2022-01-28 09:25:00|851.6|851.4|850.6|850.2|852.2|852|850.2|850|81159
1643362200000|2022-01-28 09:30:00|850.8|850.4|851|850.8|852.2|852|850.4|850.2|84114
1643362500000|2022-01-28 09:35:00|851.2|851|851.4|851.2|851.6|851.4|849.6|849.4|320887
1643362800000|2022-01-28 09:40:00|851.6|851|853.2|852.8|853.2|853|850.8|850.6|58186
1643363100000|2022-01-28 09:45:00|853|852.6|851.6|851.2|853.6|853.2|851.2|851|42664
1643363400000|2022-01-28 09:50:00|851.4|851|852.4|852|852.4|852.2|851|850.6|79597
1643363700000|2022-01-28 09:55:00|852.6|852.2|851.6|851.2|852.8|852.6|850.6|850.2|73635
1643364000000|2022-01-28 10:00:00|851.4|851.4|850.8|850.4|851.8|851.4|849.2|849|188240
1643364300000|2022-01-28 10:05:00|850.6|850.2|848.4|848.2|850.8|850.4|848.4|848.2|129735
1643364600000|2022-01-28 10:10:00|848.6|848.4|848.6|848.2|849.2|848.8|847.6|847.2|119575
1643364900000|2022-01-28 10:15:00|848.4|848|847.2|846.8|848.4|848|846.8|846.6|63002
1643365200000|2022-01-28 10:20:00|847|847|848.2|847.8|848.4|848|846.4|846.2|77265
1643365500000|2022-01-28 10:25:00|848|847.6|848.4|848|849.4|849.2|847.6|847.2|26463
1643365800000|2022-01-28 10:30:00|848.6|848.2|846.8|846.4|848.8|848.4|846.2|846|43203
1643366100000|2022-01-28 10:35:00|846.6|846.6|845.6|845.2|846.6|846.6|845.4|845|137842
1643366400000|2022-01-28 10:40:00|845.8|845.4|848.2|848|848.4|848.2|845.6|845.4|58132
1643366700000|2022-01-28 10:45:00|848|847.8|848.8|848.4|849|848.8|848|847.8|23485
1643367000000|2022-01-28 10:50:00|848.6|848.2|848.6|848.2|849.2|849|847.6|847.4|37331
1643367300000|2022-01-28 10:55:00|848.4|848.4|850.4|850.2|850.8|850.4|848|847.8|14613
1643367600000|2022-01-28 11:00:00|850.2|850|849.2|848.8|850.8|850.4|848.2|848|64640
1643367900000|2022-01-28 11:05:00|849|848.6|849|848.8|849.6|849.4|848.2|847.8|24223
1643368200000|2022-01-28 11:10:00|849.2|849|848.2|848|849.4|849.2|848.2|848|28437
1643368500000|2022-01-28 11:15:00|848.4|848.2|847.4|847|848.6|848.2|847.2|847|12133
1643368800000|2022-01-28 11:20:00|847.6|847.2|846.8|846.6|847.8|847.6|846|845.8|39714
1643369100000|2022-01-28 11:25:00|847|846.4|847.8|847.6|848.2|848|847|846.4|15503
1643369400000|2022-01-28 11:30:00|848|847.8|848|847.8|848.6|848.2|847.4|847|14907
1643369700000|2022-01-28 11:35:00|847.8|847.6|848|847.6|849.2|848.8|847.8|847.6|28403
1643370000000|2022-01-28 11:40:00|847.8|847.4|847.2|847|847.8|847.6|847|846.6|13678
1643370300000|2022-01-28 11:45:00|847|846.8|848|847.8|848.2|847.8|846.8|846.6|14252
1643370600000|2022-01-28 11:50:00|848.2|848|847|846.6|848.4|848|846|845.8|36588
1643370900000|2022-01-28 11:55:00|846.8|846.8|849.2|848.8|849.4|849|846.8|846.4|38270
1643371200000|2022-01-28 12:00:00|849|849|850.4|850|850.6|850.2|848.6|848.4|51519
1643371500000|2022-01-28 12:05:00|850.2|850.2|849.2|848.8|851|850.6|849|848.6|14961
1643371800000|2022-01-28 12:10:00|849|848.6|850.4|850|850.8|850.4|848.6|848.4|34936
1643372100000|2022-01-28 12:15:00|850.2|849.8|849.4|849.2|851|850.6|849|848.6|27644
1643372400000|2022-01-28 12:20:00|849.6|849|847.2|846.8|849.6|849.4|847|846.8|79215
1643372700000|2022-01-28 12:25:00|847.4|847|847.4|847.2|848.2|847.8|847|846.6|27962
1643373000000|2022-01-28 12:30:00|847.2|847|848.6|848.4|849|848.6|847.2|847|40171
1643373300000|2022-01-28 12:35:00|848.8|848.6|846.6|846.4|849|848.8|846.6|846.2|49770
1643373600000|2022-01-28 12:40:00|846.8|846.6|847.2|847|847.6|847.2|846.6|846.4|27189
1643373900000|2022-01-28 12:45:00|847|846.8|847.2|846.8|847.6|847.4|846.6|846.4|117412
1643374200000|2022-01-28 12:50:00|847|847|846.8|846.4|847.4|847.2|846.4|846|95331
1643374500000|2022-01-28 12:55:00|846.6|846.2|847.4|847|847.4|847.2|846.2|845.8|42221
1643374800000|2022-01-28 13:00:00|847.2|847.2|850.4|850.2|850.6|850.2|846.8|846.4|41757
1643375100000|2022-01-28 13:05:00|850.2|850|848.6|848.2|850.6|850.4|848.6|848.2|123334
1643375400000|2022-01-28 13:10:00|848.4|848|849.4|849.2|849.4|849.2|848.2|847.8|9275
1643375700000|2022-01-28 13:15:00|849.6|849.4|851|850.8|851.8|851.4|849.6|849.4|26433
1643376000000|2022-01-28 13:20:00|851.2|850.6|850.2|849.8|851.2|850.6|849.6|849.2|39091
1643376300000|2022-01-28 13:25:00|850|849.6|850.4|849.8|850.4|850|849|848.6|38549
1643376600000|2022-01-28 13:30:00|850.6|850|852.4|852|852.6|852.4|850.6|850|58789
1643376900000|2022-01-28 13:35:00|853|852.2|852.8|852.4|853.2|852.8|852|851.6|46718
1643377200000|2022-01-28 13:40:00|852.6|852.6|853.4|853|854.2|854|851.8|851.4|51343
1643377500000|2022-01-28 13:45:00|853.6|853.2|850.8|850.6|853.6|853.2|850.8|850.4|46941
1643377800000|2022-01-28 13:50:00|851|850.8|850.8|850.4|851.4|851|850.2|850|406886
1643378100000|2022-01-28 13:55:00|850.6|850.6|851.6|851.2|851.6|851.4|850.4|850.2|27493
1643378400000|2022-01-28 14:00:00|851.4|851.4|853.4|853.2|853.6|853.2|851.2|850.8|47118
1643378700000|2022-01-28 14:05:00|853.2|853|853.4|853|853.8|853.4|852.8|852.4|34240
1643379000000|2022-01-28 14:10:00|853.2|853.2|853.6|853.2|853.6|853.2|852.8|852.4|35871
1643379300000|2022-01-28 14:15:00|853.4|853.4|855|854.8|855.6|855.2|853.4|853|133160
1643379600000|2022-01-28 14:20:00|855.2|855|856|855.6|856.2|856|855|854.8|29817
1643379900000|2022-01-28 14:25:00|856.2|855.8|856.2|855.8|857|856.6|856|855.6|42264
1643380200000|2022-01-28 14:30:00|856|855.6|853.4|853|856.2|856|853|852.6|186982
1643380500000|2022-01-28 14:35:00|853.6|853.2|851.8|851.4|854.2|853.8|851|850.4|88385
1643380800000|2022-01-28 14:40:00|851.6|851.2|850.8|850.4|853.2|852.8|850.8|850.4|103044
1643381100000|2022-01-28 14:45:00|851|850.6|849.6|849.4|851.6|851.4|848.8|848.6|109404
1643381400000|2022-01-28 14:50:00|849.8|849.2|849.6|849.2|851.6|851.4|849.6|849|164371
1643381700000|2022-01-28 14:55:00|849.8|849.4|849.4|849|851.2|851|848.2|848|199185
1643382000000|2022-01-28 15:00:00|849|848.8|848.4|848|849.4|849|846.4|846|124918
1643382300000|2022-01-28 15:05:00|848.2|848.2|849.6|849.4|850.6|850.4|848.2|847.8|102577
1643382600000|2022-01-28 15:10:00|849.4|849.2|850.4|850.2|851.2|850.8|849|848.6|78247
1643382900000|2022-01-28 15:15:00|850.2|850|851.6|851.4|851.6|851.4|849.8|849.4|65135
1643383200000|2022-01-28 15:20:00|851.4|851.2|851|850.6|852.6|852.2|850|849.6|98503
1643383500000|2022-01-28 15:25:00|850.8|850.8|850.4|850|851.2|851|849.2|849|73834
1643383800000|2022-01-28 15:30:00|850.2|849.8|849.4|849|851.6|851.4|849.2|849|138451
1643384100000|2022-01-28 15:35:00|849.6|849.2|850.6|850.2|851.6|851.4|849.2|848.8|79506
1643384400000|2022-01-28 15:40:00|850.4|850|847|846.6|850.4|850|846.8|846.6|69528
1643384700000|2022-01-28 15:45:00|847.2|846.8|849.2|849|849.2|849|846.4|846|111848
1643385000000|2022-01-28 15:50:00|849.4|849.2|850.2|849.8|850.2|850|848.2|848|108853
1643385300000|2022-01-28 15:55:00|850|849.6|850.4|850.2|850.6|850.2|848.8|848.4|77817
1643385600000|2022-01-28 16:00:00|850.6|850|848.2|847.8|851|850.6|848|847.8|117521
1643385900000|2022-01-28 16:05:00|848.4|848|849.6|849.2|850|849.6|847.8|847.4|114869
1643386200000|2022-01-28 16:10:00|849.4|849.4|851.2|850.8|851.6|851.2|849.4|849.2|210483
1643386500000|2022-01-28 16:15:00|851|851|853|852.6|853.6|853.2|851|850.8|291672
1643616000000|2022-01-31 08:00:00|868|865.6|866.2|865.6|868.4|867.6|863|862.6|236847
1643616300000|2022-01-31 08:05:00|866|865.8|868.8|868|871.6|870.8|866|865.6|67989
1643616600000|2022-01-31 08:10:00|868.6|868.2|870.8|870.2|871.8|871|868.6|868|93311
1643616900000|2022-01-31 08:15:00|870.6|870.4|868|867.8|872.6|872.2|868|867.8|195770
1643617200000|2022-01-31 08:20:00|868.2|867.6|868.4|868|869.2|868.8|865.8|865.4|93500
1643617500000|2022-01-31 08:25:00|868.2|867.8|868.4|868|869.8|869.4|867.2|867|36159
1643617800000|2022-01-31 08:30:00|868.6|868.2|867.4|867.2|869|868.6|866.4|866|101545
1643618100000|2022-01-31 08:35:00|867.2|867|869.2|869|870.2|870|867.2|866.8|96066
1643618400000|2022-01-31 08:40:00|869|868.8|871.2|871|871.2|871|868.8|868.6|57292
1643618700000|2022-01-31 08:45:00|871|870.8|872|871.8|872.8|872.6|870.6|870.2|145981
1643619000000|2022-01-31 08:50:00|872.2|872|876.4|876.2|877|876.6|872.2|872|397954
1643619300000|2022-01-31 08:55:00|876.6|876.4|876.4|876.2|877.6|877.4|875.6|875.4|96340
1643619600000|2022-01-31 09:00:00|876.6|876|873.4|873|876.6|876.4|873|872.6|66317
1643619900000|2022-01-31 09:05:00|873.2|873.2|871.8|871.6|873.2|873.2|870.4|870|108366
1643620200000|2022-01-31 09:10:00|872|871.8|871.6|871.2|872.2|871.8|870.8|870.4|49330
1643620500000|2022-01-31 09:15:00|871.4|871.4|871.2|870.8|871.6|871.4|870.4|870.2|26090
1643620800000|2022-01-31 09:20:00|871.4|871|873.6|873.2|874|873.4|871.2|871|165637
1643621100000|2022-01-31 09:25:00|873.4|873.4|874.4|874.2|874.6|874.2|873.2|873|50965
1643621400000|2022-01-31 09:30:00|874.6|874.4|872.8|872.2|874.8|874.4|872|871.8|79449
1643621700000|2022-01-31 09:35:00|872.6|872.4|870.8|870.4|873.8|873.4|870.2|870|71813
1643622000000|2022-01-31 09:40:00|871|870.6|868.6|868.2|871|870.6|868.4|868.2|42861
1643622300000|2022-01-31 09:45:00|868.4|868.4|868.6|868.4|869.4|869|868|867.8|48346
1643622600000|2022-01-31 09:50:00|868.4|868.2|867.8|867.4|869|868.6|867|866.8|68049
1643622900000|2022-01-31 09:55:00|867.6|867.2|869.4|869|869.4|869|867.2|867|30985
1643623200000|2022-01-31 10:00:00|869.2|868.8|869.2|868.8|869.4|868.8|867.8|867.4|39191
1643623500000|2022-01-31 10:05:00|869.4|869|869|868.6|869.4|869|868.2|867.8|45543
1643623800000|2022-01-31 10:10:00|868.8|868.4|869|868.6|869.4|869|868|867.6|50663
1643624100000|2022-01-31 10:15:00|869.2|868.8|869.8|869.4|870.8|870.4|869.2|868.8|23436
1643624400000|2022-01-31 10:20:00|869.6|869.2|869.8|869.4|869.8|869.4|868.6|868.2|23572
1643624700000|2022-01-31 10:25:00|869.6|869.2|869.4|869|870|869.8|869.4|869|19966
1643625000000|2022-01-31 10:30:00|869.6|869.2|866.8|866.6|869.6|869.4|866|865.6|72652
1643625300000|2022-01-31 10:35:00|866.6|866.4|865.8|865.4|867.6|867|865|864.6|142263
1643625600000|2022-01-31 10:40:00|865.6|865.2|866.4|866|867.4|867|865.4|865|61123
1643625900000|2022-01-31 10:45:00|866.2|865.8|867.4|867|868|867.8|866.2|865.8|14035
1643626200000|2022-01-31 10:50:00|867.6|867.2|865.8|865.4|867.6|867.2|865.8|865.4|101328
1643626500000|2022-01-31 10:55:00|866|865.6|867|866.6|867|866.8|865.8|865.4|20341
1643626800000|2022-01-31 11:00:00|866.8|866.8|866.8|866.6|867.4|867.2|866.2|865.8|39278
1643627100000|2022-01-31 11:05:00|866.6|866.4|866.8|866.4|867.6|867.2|866.2|866|22562
1643627400000|2022-01-31 11:10:00|866.6|866.2|866.2|866|867|866.8|865.6|865.4|36549
1643627700000|2022-01-31 11:15:00|866.4|866.2|866.4|866|867.2|866.8|866.2|865.8|27349
1643628000000|2022-01-31 11:20:00|866.6|866.2|867.6|867.2|868|867.6|866.2|865.8|84188
1643628300000|2022-01-31 11:25:00|867.4|867|865.8|865.4|867.4|867.2|864.8|864.4|41337
1643628600000|2022-01-31 11:30:00|866|865.6|865.8|865.6|867.2|866.8|865.4|865|35537
1643628900000|2022-01-31 11:35:00|865.6|865.4|865.8|865.6|866|865.6|865.2|864.8|15891
1643629200000|2022-01-31 11:40:00|866|865.8|865.4|865.2|866.2|866|865.4|865.2|18125
1643629500000|2022-01-31 11:45:00|865.2|865|864.8|864.6|866|865.6|864.8|864.6|30050
1643629800000|2022-01-31 11:50:00|865|864.8|865.6|865.4|866.4|866|865|864.8|17954
1643630100000|2022-01-31 11:55:00|865.8|865.6|866|865.6|866.8|866.4|865.6|865.4|14754
1643630400000|2022-01-31 12:00:00|866.2|865.8|865.6|865.2|866.4|866.2|865.6|865.2|29078
1643630700000|2022-01-31 12:05:00|865.4|865.4|864.4|864.2|865.8|865.6|864.4|864.2|19513
1643631000000|2022-01-31 12:10:00|864.2|864|866|865.8|866.6|866.2|864|863.8|23493
1643631300000|2022-01-31 12:15:00|865.8|865.6|867.4|867|867.4|867|865.4|865|32523
1643631600000|2022-01-31 12:20:00|867.2|866.8|865.6|865.2|867.2|866.8|865.2|865|25347
1643631900000|2022-01-31 12:25:00|865.8|865.4|867.2|867|867.6|867.2|865.8|865.2|44552
1643632200000|2022-01-31 12:30:00|867.4|867.2|868.4|868.2|868.4|868.2|867.2|867|6538
1643632500000|2022-01-31 12:35:00|868.2|868|868.6|868.4|869|868.6|868|867.8|46412
1643632800000|2022-01-31 12:40:00|868.8|868.2|870|869.8|870|869.8|868.6|868.2|46471
1643633100000|2022-01-31 12:45:00|869.8|869.6|871.6|871.4|872|871.6|869.6|869.4|63950
1643633400000|2022-01-31 12:50:00|871.4|871.2|871.8|871.4|871.8|871.6|871|870.6|21734
1643633700000|2022-01-31 12:55:00|872|871.6|872.8|872.6|872.8|872.6|871.6|871.4|47392
1643634000000|2022-01-31 13:00:00|873|872.8|874.4|874|875|874.8|873|872.8|163060
1643634300000|2022-01-31 13:05:00|874.6|874.2|875.6|875.4|875.6|875.4|874|873.8|80762
1643634600000|2022-01-31 13:10:00|875.8|875.6|876.4|876.2|876.4|876.2|875.6|875.4|101367
1643634900000|2022-01-31 13:15:00|876.6|876|875.8|875.6|876.6|876.4|875.4|875|61288
1643635200000|2022-01-31 13:20:00|875.6|875.4|876|875.8|876.4|876.2|875.6|875.4|54095
1643635500000|2022-01-31 13:25:00|875.8|875.6|874.8|874.4|876|875.8|873.8|873.4|49919
1643635800000|2022-01-31 13:30:00|874.6|874.6|875.8|875.4|876|875.6|874.4|874.2|72116
1643636100000|2022-01-31 13:35:00|875.6|875.2|875.8|875.4|876|875.8|875|874.6|18188
1643636400000|2022-01-31 13:40:00|875.6|875.2|875|874.6|875.6|875.2|874|873.8|32200
1643636700000|2022-01-31 13:45:00|875.2|874.8|874.6|874.2|875.6|875.4|874.2|874|30858
1643637000000|2022-01-31 13:50:00|874.4|874.4|874.4|874.2|874.6|874.4|874|873.6|22697
1643637300000|2022-01-31 13:55:00|874.6|874.4|874|873.6|874.6|874.4|873.8|873.4|35292
1643637600000|2022-01-31 14:00:00|873.8|873.4|871.6|871.2|874|873.4|871.6|871.2|58943
1643637900000|2022-01-31 14:05:00|871.8|871.4|872.8|872.6|873|872.8|871.6|871.2|38798
1643638200000|2022-01-31 14:10:00|873|872.8|873.6|873.2|874|873.8|872.8|872.6|41504
1643638500000|2022-01-31 14:15:00|873.8|873.4|872.6|872.4|874|873.8|872.6|872.4|38590
1643638800000|2022-01-31 14:20:00|872.4|872.2|872.2|871.8|872.8|872.6|871.8|871.6|17031
1643639100000|2022-01-31 14:25:00|872|872|872.2|872|873|872.6|872|871.8|53279
1643639400000|2022-01-31 14:30:00|872.4|871.8|873.8|873.6|874|873.6|870.2|870|199793
1643639700000|2022-01-31 14:35:00|873.6|873.4|875.2|874.8|875.8|875.6|873.2|873|236210
1643640000000|2022-01-31 14:40:00|875.4|875|875.8|875.4|875.8|875.4|873.6|873.4|61325
1643640300000|2022-01-31 14:45:00|876|875.6|874.2|873.8|876|875.6|873.6|873.4|108020
1643640600000|2022-01-31 14:50:00|874|873.6|875.4|875|875.8|875.6|873.2|873|159601
1643640900000|2022-01-31 14:55:00|875.2|875.2|877.2|876.8|877.2|877|874.6|874.4|107242
1643641200000|2022-01-31 15:00:00|877|877|879.8|879.4|879.8|879.6|876.8|876.6|177581
1643641500000|2022-01-31 15:05:00|879.6|879.2|880.2|880|880.4|880.2|878.6|878.2|93809
1643641800000|2022-01-31 15:10:00|880|879.8|879.8|879.4|880|879.8|878.6|878.2|139671
1643642100000|2022-01-31 15:15:00|879.6|879.6|882.2|882|882.6|882.4|879.6|879.4|274851
1643642400000|2022-01-31 15:20:00|882.4|882.2|883.2|882.8|884.4|884.2|882.4|882|138120
1643642700000|2022-01-31 15:25:00|883|883|883.2|882.8|883.6|883.4|882.8|882.6|119361
1643643000000|2022-01-31 15:30:00|883.4|883|882.6|882.4|884.2|884|882.2|881.8|136547
1643643300000|2022-01-31 15:35:00|882.8|882.6|882|881.6|883.6|883.2|881.8|881.4|69682
1643643600000|2022-01-31 15:40:00|881.8|881.8|881|880.6|881.8|881.8|880.2|879.8|80993
1643643900000|2022-01-31 15:45:00|880.8|880.4|880.4|880.2|880.8|880.6|878.6|878.4|120186
1643644200000|2022-01-31 15:50:00|880.6|880|881.6|881.2|882|881.6|880.2|880|144229
1643644500000|2022-01-31 15:55:00|881.4|881.4|882.2|881.8|882.2|882|880.6|880.4|171765
1643644800000|2022-01-31 16:00:00|882|882|882.4|882.2|882.6|882.4|881.8|881.6|48850
1643645100000|2022-01-31 16:05:00|882.2|882|882|881.8|882.6|882.4|881.4|881.2|122382
1643645400000|2022-01-31 16:10:00|882.2|881.6|881.8|881.6|882.2|881.8|881.2|881|132730
1643645700000|2022-01-31 16:15:00|881.6|881.4|879|878.6|881.8|881.6|878.6|878|230825
1643702400000|2022-02-01 08:00:00|888.8|886.8|891.4|890.4|894|893.6|887.6|884.2|378465
1643702700000|2022-02-01 08:05:00|891.2|890.2|891.6|891.2|894|893.4|889.6|889.4|151993
1643703000000|2022-02-01 08:10:00|892|891.4|889.4|889|892.4|892|888.8|888.2|142962
1643703300000|2022-02-01 08:15:00|889.6|889.2|889|888.6|891.4|891|889|888.6|76029
1643703600000|2022-02-01 08:20:00|889.2|888.4|888.4|887.8|891.8|891.4|887.8|887.6|100661
1643703900000|2022-02-01 08:25:00|888.2|888|886.6|886|888.6|888.2|886.2|886|102851
1643704200000|2022-02-01 08:30:00|886.8|886.2|884.4|884|888|887.6|884.2|884|102858
1643704500000|2022-02-01 08:35:00|884.6|884.2|886|885.4|887.4|886.8|884.6|884|78203
1643704800000|2022-02-01 08:40:00|885.8|885.6|885.4|885|886.6|886.2|884|883.6|117250
1643705100000|2022-02-01 08:45:00|885.6|884.8|887|886.8|887.6|887.2|883.8|883.4|53790
1643705400000|2022-02-01 08:50:00|886.8|886.6|888.2|888|888.6|888.2|886.2|886|82591
1643705700000|2022-02-01 08:55:00|888.4|888.2|888.4|888|889|888.8|887|886.6|99392
1643706000000|2022-02-01 09:00:00|888.2|887.8|887.6|887.2|888.4|888|886.8|886.2|60884
1643706300000|2022-02-01 09:05:00|887.8|887.4|885.4|885|888.2|887.6|885.2|884.8|75665
1643706600000|2022-02-01 09:10:00|885.2|885.2|885|884.6|886.2|886|884.4|884|57070
1643706900000|2022-02-01 09:15:00|884.8|884.4|883.4|883.2|885.4|885.2|883.2|882.8|57521
1643707200000|2022-02-01 09:20:00|883.2|883|881.4|880.8|883.8|883.6|880.8|880.4|149526
1643707500000|2022-02-01 09:25:00|881.2|881|880.4|879.8|882.4|882.2|880.2|879.8|91833
1643707800000|2022-02-01 09:30:00|880.2|879.6|881.2|880.8|881.2|880.8|880|879.6|60417
1643708100000|2022-02-01 09:35:00|880.8|880.6|884|883.6|884|883.8|880.6|880.2|41329
1643708400000|2022-02-01 09:40:00|883.8|883.4|882.6|882.2|884.2|883.8|882.2|881.8|28198
1643708700000|2022-02-01 09:45:00|882.8|882.4|882.4|882|882.8|882.6|881.4|881|37317
1643709000000|2022-02-01 09:50:00|882.2|881.8|883.2|882.8|883.4|883.2|881.4|881.2|45465
1643709300000|2022-02-01 09:55:00|883|882.6|884.6|884.2|884.8|884.6|883|882.6|33559
1643709600000|2022-02-01 10:00:00|884.8|884.4|885.8|885.4|886|885.6|884.4|884.2|27727
1643709900000|2022-02-01 10:05:00|885.6|885.2|885.2|884.8|885.8|885.4|884.6|884.2|34743
1643710200000|2022-02-01 10:10:00|885|884.6|884|883.6|885.2|884.8|883.8|883.4|21046
1643710500000|2022-02-01 10:15:00|883.8|883.4|883.4|883.2|884|883.4|882.8|882.4|77960
1643710800000|2022-02-01 10:20:00|883.2|883|882|881.8|883.4|883.2|881.6|881.4|40156
1643711100000|2022-02-01 10:25:00|882.2|882|882.4|882|883|882.8|881.6|881.4|44909
1643711400000|2022-02-01 10:30:00|882.2|881.8|883.2|882.8|884|883.6|881.8|881.4|59414
1643711700000|2022-02-01 10:35:00|883|882.6|885|884.6|885|884.6|882.8|882.4|18816
1643712000000|2022-02-01 10:40:00|884.8|884.4|886.6|886.2|886.8|886.4|884.6|884.4|80537
1643712300000|2022-02-01 10:45:00|886.8|886.4|886.6|886.2|887.6|887.4|886.4|886.2|32092
1643712600000|2022-02-01 10:50:00|886.8|886.4|887|886.6|887.8|887.6|886|885.6|57093
1643712900000|2022-02-01 10:55:00|887.2|886.8|886.4|886|887.2|887|886.2|885.8|40336
1643713200000|2022-02-01 11:00:00|886.2|885.8|887.8|887.4|888|887.8|886|885.8|35297
1643713500000|2022-02-01 11:05:00|887.6|887.6|887.8|887.6|888|887.6|887.2|886.8|27555
1643713800000|2022-02-01 11:10:00|888|887.8|887.8|887.4|888.6|888.4|887.4|887|51901
1643714100000|2022-02-01 11:15:00|888|887.6|887.4|887.2|888.2|888|886.6|886.2|28636
1643714400000|2022-02-01 11:20:00|887.6|887.4|888.2|887.8|888.2|888|887.6|887.2|30849
1643714700000|2022-02-01 11:25:00|888.4|888|888.4|888.2|888.8|888.4|887.8|887.4|66219
1643715000000|2022-02-01 11:30:00|888.2|888|888.4|888|888.6|888.4|887.8|887.4|19475
1643715300000|2022-02-01 11:35:00|888.2|887.8|887.4|887.2|888.4|888.2|887.4|887.2|22965
1643715600000|2022-02-01 11:40:00|887.6|887.4|885.6|885.2|888.2|888|885.6|885.2|97233
1643715900000|2022-02-01 11:45:00|885.8|885.4|886|885.6|886.2|886|884.2|883.8|90173
1643716200000|2022-02-01 11:50:00|886.2|885.8|886.4|886|886.4|886.2|885.6|885.4|167907
1643716500000|2022-02-01 11:55:00|886.2|886.2|886.6|886.4|887|886.8|886.2|885.8|55379
1643716800000|2022-02-01 12:00:00|886.4|886.2|886.2|886|887.2|886.8|885.6|885.4|65173
1643717100000|2022-02-01 12:05:00|886|885.8|885.8|885.4|886.4|886.2|885|884.8|60009
1643717400000|2022-02-01 12:10:00|886|885.6|886|885.8|886.2|886|885.4|885|26839
1643717700000|2022-02-01 12:15:00|886.2|885.6|886.4|886|886.8|886.6|886|885.6|35395
1643718000000|2022-02-01 12:20:00|886.6|886.2|887.4|887.2|887.8|887.4|886.6|886|45436
1643718300000|2022-02-01 12:25:00|887.2|887|888|887.6|888|887.8|887.2|887|25081
1643718600000|2022-02-01 12:30:00|887.8|887.4|887.4|887|888|887.8|886.8|886.6|37064
1643718900000|2022-02-01 12:35:00|887.6|887.2|887|886.6|887.6|887.4|886.8|886.4|12648
1643719200000|2022-02-01 12:40:00|886.8|886.8|887.4|887.2|887.6|887.2|886.6|886.4|20914
1643719500000|2022-02-01 12:45:00|887.2|887|887|886.8|887.4|887.2|887|886.6|17141
1643719800000|2022-02-01 12:50:00|886.8|886.6|886.8|886.6|887|886.8|886.4|886.2|110065
1643720100000|2022-02-01 12:55:00|887|886.4|887.4|887|887.4|887.2|886.8|886.4|33969
1643720400000|2022-02-01 13:00:00|887.2|887.2|887|886.8|887.8|887.6|887|886.6|32467
1643720700000|2022-02-01 13:05:00|887.2|887|887.4|887|888|887.6|887|886.8|43546
1643721000000|2022-02-01 13:10:00|887.2|887.2|886.6|886.4|887.4|887.2|886.6|886.4|40684
1643721300000|2022-02-01 13:15:00|886.8|886.6|887.6|887.2|887.8|887.6|886.6|886.4|213059
1643721600000|2022-02-01 13:20:00|887.8|887.4|887.8|887.4|888.6|888.4|887.8|887.2|63154
1643721900000|2022-02-01 13:25:00|887.6|887.6|887|886.8|888.2|887.8|886.6|886.4|30359
1643722200000|2022-02-01 13:30:00|887.2|886.6|886|885.6|887.2|887|885.6|885.2|29294
1643722500000|2022-02-01 13:35:00|885.8|885.4|885.4|885.2|886.4|886.2|885.4|885.2|34791
1643722800000|2022-02-01 13:40:00|885.6|885|884.4|884.2|885.8|885.6|884.2|884|123470
1643723100000|2022-02-01 13:45:00|884.6|884.4|884.8|884.4|885.2|885|884.4|884|151073
1643723400000|2022-02-01 13:50:00|885|884.6|885.4|885|885.4|885.2|885|884.4|282463
1643723700000|2022-02-01 13:55:00|885.6|885.2|886.2|886|886.8|886.4|885.6|885.2|90661
1643724000000|2022-02-01 14:00:00|886.4|886.2|885.8|885.6|887|886.8|885.8|885.6|70161
1643724300000|2022-02-01 14:05:00|886|885.4|886|885.6|886.2|886|885.6|885.4|14548
1643724600000|2022-02-01 14:10:00|885.8|885.4|885.2|885|886|885.6|885|884.6|30353
1643724900000|2022-02-01 14:15:00|885.4|884.8|884.2|883.8|885.4|884.8|884|883.8|32380
1643725200000|2022-02-01 14:20:00|884.4|884|882.2|882|884.4|884.2|882.2|882|56586
1643725500000|2022-02-01 14:25:00|882.4|882.2|885.4|885|885.6|885.4|882.4|882.2|101937
1643725800000|2022-02-01 14:30:00|885.2|884.8|885.6|885.4|886.2|886|883.8|883.4|142286
1643726100000|2022-02-01 14:35:00|885.4|885.2|888.6|888.4|889.6|889.2|885|884.8|304593
1643726400000|2022-02-01 14:40:00|888.8|888.6|888|887.8|891|890.8|888|887.8|175596
1643726700000|2022-02-01 14:45:00|887.8|887.6|888.6|888.2|889.4|889.2|887.8|887.4|100547
1643727000000|2022-02-01 14:50:00|888.8|888.4|890.6|890.2|891.6|891.2|888.8|888.2|170795
1643727300000|2022-02-01 14:55:00|890.8|890.4|890.2|889.8|891.4|891|890.2|889.8|94283
1643727600000|2022-02-01 15:00:00|890|889.6|886.8|886.6|890|889.6|886.8|886.2|146824
1643727900000|2022-02-01 15:05:00|887|886.8|886.4|886|888.2|888|885.6|885.4|106336
1643728200000|2022-02-01 15:10:00|886.6|886.2|888.2|887.8|888.8|888.6|886.6|886.2|125939
1643728500000|2022-02-01 15:15:00|888.4|888|888.4|888|889|888.6|887|886.8|215050
1643728800000|2022-02-01 15:20:00|888.2|887.8|889.8|889.4|890|889.8|888|887.8|112695
1643729100000|2022-02-01 15:25:00|889.6|889.2|887.4|887|890|889.8|887.2|886.8|90727
1643729400000|2022-02-01 15:30:00|887.6|887.2|889.4|889|890.2|890|887.6|887|462123
1643729700000|2022-02-01 15:35:00|889.6|889.2|890.8|890.4|891.2|891|889.6|889.2|169890
1643730000000|2022-02-01 15:40:00|890.6|890.6|888.2|887.8|891.2|891|887.8|887.6|179084
1643730300000|2022-02-01 15:45:00|888|887.6|888.8|888.4|889.6|889.4|888|887.6|467468
1643730600000|2022-02-01 15:50:00|888.6|888.2|889.6|889.2|890|889.8|888.4|888.2|84010
1643730900000|2022-02-01 15:55:00|889.8|889.4|891|890.6|891.2|891|889.6|889.4|82824
1643731200000|2022-02-01 16:00:00|891.2|890.8|889.2|889|891.2|891|889|888.6|153690
1643731500000|2022-02-01 16:05:00|889.4|889.2|890.4|890.2|890.8|890.6|889.4|889|142803
1643731800000|2022-02-01 16:10:00|890.6|890|890.8|890.6|891|890.6|889.6|889.4|175397
1643732100000|2022-02-01 16:15:00|890.6|890.4|890.6|890.4|891.6|891.2|890.4|890.2|335379
1643788800000|2022-02-02 08:00:00|895|889|896.6|895.8|898.4|896.8|894.4|889|203291
1643789100000|2022-02-02 08:05:00|896.4|895.4|892.6|892.2|896.6|895.4|892|891.4|60616
1643789400000|2022-02-02 08:10:00|892.4|892|892.4|891.8|892.8|892.4|889.4|888.8|103583
1643789700000|2022-02-02 08:15:00|892.6|891.6|893.4|892.8|893.8|893.2|891.2|890.4|97369
1643790000000|2022-02-02 08:20:00|893.2|892.6|893.6|893.4|895.2|894.8|893|892.4|148082
1643790300000|2022-02-02 08:25:00|893.8|893.2|894.4|894|896.4|896|892.6|892.2|172159
1643790600000|2022-02-02 08:30:00|894.2|893.8|892.6|892.2|894.6|894.4|891.8|891.6|105162
1643790900000|2022-02-02 08:35:00|892.8|892|893.6|893.2|894.4|894|892|891.6|55213
1643791200000|2022-02-02 08:40:00|893.4|893|892.6|892.2|893.6|893.2|891.8|891.4|77476
1643791500000|2022-02-02 08:45:00|892.4|892|891.6|891.2|892.6|892.2|891.2|891|93534
1643791800000|2022-02-02 08:50:00|891.4|891|893.4|893|893.4|893|890.8|890.4|49430
1643792100000|2022-02-02 08:55:00|893.2|892.8|891.2|891|893.2|892.8|890.4|890|118995
1643792400000|2022-02-02 09:00:00|891.4|891.2|893.2|892.8|894|893.8|891.2|891|139669
1643792700000|2022-02-02 09:05:00|893.4|893|896.8|896.6|896.8|896.6|893.4|893|181234
1643793000000|2022-02-02 09:10:00|897|896.4|896.8|896.6|897.8|897.4|896|895.6|136072
1643793300000|2022-02-02 09:15:00|897|896.4|896|895.6|897|896.4|894.6|894.2|215113
1643793600000|2022-02-02 09:20:00|896.2|895.8|896.2|895.8|896.2|896|894.6|894.2|62203
1643793900000|2022-02-02 09:25:00|896|896|893.6|893.2|896.2|896|893.6|893.2|69455
1643794200000|2022-02-02 09:30:00|893.8|893.4|894|893.6|894.8|894.4|893.4|893.2|148082
1643794500000|2022-02-02 09:35:00|893.8|893.4|893.6|893.4|894|893.8|893|892.8|55064
1643794800000|2022-02-02 09:40:00|893.8|893.6|893.6|893.2|894|893.8|893.2|893|41284
1643795100000|2022-02-02 09:45:00|893.8|893.4|894.4|894|894.4|894.2|893|892.6|57439
1643795400000|2022-02-02 09:50:00|894.2|894.2|895|894.8|895|894.8|894|893.6|37594
1643795700000|2022-02-02 09:55:00|894.8|894.6|895.8|895.4|896.2|895.8|894.8|894.6|172572
1643796000000|2022-02-02 10:00:00|895.6|895.2|895|894.6|896.6|896.2|894.6|894.4|142724
1643796300000|2022-02-02 10:05:00|895.2|894.8|894.6|894.2|895.2|895|893.8|893.6|105565
1643796600000|2022-02-02 10:10:00|894.4|894|894.6|894.4|895|894.8|894|893.8|112694
1643796900000|2022-02-02 10:15:00|894.8|894.6|897.2|896.8|898.2|898|894.4|894.2|421921
1643797200000|2022-02-02 10:20:00|897|897|898|897.8|898.4|898.2|896.8|896.6|101433
1643797500000|2022-02-02 10:25:00|897.8|897.6|898.4|898.2|898.6|898.4|897.8|897.6|91969
1643797800000|2022-02-02 10:30:00|898.2|898|898.2|897.8|898.8|898.4|897.6|897.4|220464
1643798100000|2022-02-02 10:35:00|898.4|898|898.4|898|898.8|898.4|897.4|897|159055
1643798400000|2022-02-02 10:40:00|898.6|898.2|899|898.6|899|898.6|898.2|898|88550
1643798700000|2022-02-02 10:45:00|898.8|898.4|898.8|898.4|899.4|899.2|898.4|898.2|152568
1643799000000|2022-02-02 10:50:00|899|898.6|898|897.6|899|898.6|897.8|897.6|68758
1643799300000|2022-02-02 10:55:00|897.8|897.4|897.4|897|897.8|897.4|896.8|896.4|33043
1643799600000|2022-02-02 11:00:00|897.2|897.2|896.8|896.6|897.6|897.4|896.2|895.8|52465
1643799900000|2022-02-02 11:05:00|896.6|896.4|893.8|893.4|896.6|896.4|893.6|893.4|62994
1643800200000|2022-02-02 11:10:00|893.6|893.2|893|892.6|893.6|893.2|892.6|892.4|31507
1643800500000|2022-02-02 11:15:00|893.2|892.8|892|891.6|893.2|892.8|891.8|891.4|38332
1643800800000|2022-02-02 11:20:00|892.2|891.8|892.2|891.8|892.8|892.6|892|891.8|24331
1643801100000|2022-02-02 11:25:00|892|891.6|892.2|892|892.8|892.6|891.8|891.6|39153
1643801400000|2022-02-02 11:30:00|892|891.8|891.6|891.4|892|891.8|891.6|891.4|9628
1643801700000|2022-02-02 11:35:00|891.8|891.6|891.2|890.8|892|891.8|890.8|890.6|49607
1643802000000|2022-02-02 11:40:00|891.4|891|891.4|891.2|892|891.8|891.2|891|32458
1643802300000|2022-02-02 11:45:00|891.6|891.4|891.4|891|891.8|891.6|891|890.8|15406
1643802600000|2022-02-02 11:50:00|891.2|891.2|891.8|891.4|891.8|891.6|891.2|890.8|38813
1643802900000|2022-02-02 11:55:00|891.6|891.6|892.6|892.2|892.6|892.2|891.6|891.4|32266
1643803200000|2022-02-02 12:00:00|892.8|892.4|891.6|891.4|892.8|892.4|890.8|890.6|41570
1643803500000|2022-02-02 12:05:00|891.4|891.2|891.4|891.2|892|891.6|891.2|891|37692
1643803800000|2022-02-02 12:10:00|891.6|891|891.2|891|891.6|891.4|890.8|890.6|40940
1643804100000|2022-02-02 12:15:00|891|890.8|890.6|890.4|891.8|891.6|890.6|890.4|73318
1643804400000|2022-02-02 12:20:00|890.8|890.6|891|890.6|891|890.6|890.8|890.4|86845
1643804700000|2022-02-02 12:25:00|890.8|890.8|891.2|891|891.2|891|890.8|890.6|19633
1643805000000|2022-02-02 12:30:00|891|890.8|890.8|890.6|891.2|891|890.4|890.2|43627
1643805300000|2022-02-02 12:35:00|891|890.8|891|890.6|891.6|891.2|890.8|890.4|20666
1643805600000|2022-02-02 12:40:00|890.8|890.4|890.4|890.2|891|890.6|889.8|889.6|342670
1643805900000|2022-02-02 12:45:00|890.2|890|888.8|888.6|890.6|890.2|888.8|888.4|131720
1643806200000|2022-02-02 12:50:00|889|888.8|889.8|889.6|890|889.8|888.2|888|105476
1643806500000|2022-02-02 12:55:00|889.6|889.4|890|889.8|890.2|890|889.6|889.2|185117
1643806800000|2022-02-02 13:00:00|889.8|889.6|889.2|889|890.4|890|889.2|888.8|23656
1643807100000|2022-02-02 13:05:00|889.4|889.2|889.8|889.6|890|889.6|889.2|889.2|25307
1643807400000|2022-02-02 13:10:00|889.6|889.4|889.8|889.6|889.8|889.6|889.6|889.4|13601
1643807700000|2022-02-02 13:15:00|889.6|889.4|889.8|889.6|889.8|889.6|889.4|889.2|34827
1643808000000|2022-02-02 13:20:00|889.6|889.4|889.2|889|889.8|889.6|888.8|888.4|60025
1643808300000|2022-02-02 13:25:00|889|888.8|889.4|889.2|889.4|889.2|888.8|888.4|86950
1643808600000|2022-02-02 13:30:00|889.6|889.4|889.4|889.2|889.8|889.4|889|888.8|22920
1643808900000|2022-02-02 13:35:00|889.6|889.4|889.8|889.6|889.8|889.6|889.4|889.2|17841
1643809200000|2022-02-02 13:40:00|889.6|889.4|889.6|889.4|890.2|889.8|889.4|889.2|41174
1643809500000|2022-02-02 13:45:00|889.8|889.6|890.4|890.2|890.4|890.2|889.6|889.4|17916
1643809800000|2022-02-02 13:50:00|890.2|890|890.6|890.4|890.6|890.4|889.6|889.4|41207
1643810100000|2022-02-02 13:55:00|890.4|890.2|891|890.6|891|890.8|890|889.8|27583
1643810400000|2022-02-02 14:00:00|890.8|890.4|890.6|890.4|891|890.6|890.2|890|11025
1643810700000|2022-02-02 14:05:00|890.8|890.6|891.6|891.2|891.6|891.2|890.6|890.2|43827
1643811000000|2022-02-02 14:10:00|891.4|891|890.2|889.8|891.6|891|890|889.8|28341
1643811300000|2022-02-02 14:15:00|890.4|890|891.2|891|891.4|891|890.2|890|41563
1643811600000|2022-02-02 14:20:00|891.4|890.8|890.6|890.2|891.4|890.8|890.2|890|19092
1643811900000|2022-02-02 14:25:00|890.4|890|890.2|890|890.6|890.4|890|889.6|42124
1643812200000|2022-02-02 14:30:00|890|889.8|887.8|887.4|890.6|890.4|887.6|887.2|360461
1643812500000|2022-02-02 14:35:00|887.6|887.2|887|886.6|889.4|889|886.2|886|208586
1643812800000|2022-02-02 14:40:00|886.8|886.4|887.8|887.6|887.8|887.6|884.4|884.2|300953
1643813100000|2022-02-02 14:45:00|888|887.8|886.6|886.2|888.4|888|886.4|886.2|70953
1643813400000|2022-02-02 14:50:00|886.4|886|889|888.6|889|888.8|886.2|885.8|129561
1643813700000|2022-02-02 14:55:00|888.8|888.4|886|885.6|889|888.8|885.8|885.6|53810
1643814000000|2022-02-02 15:00:00|886.2|885.8|886|885.6|886.8|886.6|885|884.6|79110
1643814300000|2022-02-02 15:05:00|886.2|885.8|887|886.6|887.6|887.2|885.8|885.4|58765
1643814600000|2022-02-02 15:10:00|886.8|886.4|887|886.6|888.2|888|886.2|885.8|90902
1643814900000|2022-02-02 15:15:00|887.2|886.8|888.2|887.8|888.4|888|887|886.6|89935
1643815200000|2022-02-02 15:20:00|888.4|888|889|888.6|889.4|889|888|887.8|102662
1643815500000|2022-02-02 15:25:00|889.2|888.8|887.2|887|889.2|888.8|887|886.8|69651
1643815800000|2022-02-02 15:30:00|887.4|887.2|886|885.8|887.8|887.6|885.4|885.2|81292
1643816100000|2022-02-02 15:35:00|885.8|885.6|886.8|886.4|886.8|886.6|885.6|885.2|93905
1643816400000|2022-02-02 15:40:00|887|886.6|888.6|888.4|888.6|888.4|886.8|886.4|76279
1643816700000|2022-02-02 15:45:00|888.4|888.2|889.2|889|889.2|889|888.4|888.2|412321
1643817000000|2022-02-02 15:50:00|889.4|889.2|888.8|888.6|889.8|889.6|888.4|888.2|119018
1643817300000|2022-02-02 15:55:00|889|888.8|889.8|889.4|890.4|890|888.8|888.6|61166
1643817600000|2022-02-02 16:00:00|889.6|889.6|889|888.6|890|889.6|888.6|888.4|75300
1643817900000|2022-02-02 16:05:00|888.8|888.8|887.4|887.2|889.4|889|887.4|887.2|153915
1643818200000|2022-02-02 16:10:00|887.2|887|886.6|886.2|888|887.6|886.4|886.2|104536
1643818500000|2022-02-02 16:15:00|886.4|886.4|886.8|886.4|887.2|886.8|886|885.8|203959
1643875200000|2022-02-03 08:00:00|886.6|885|887.4|887|888.6|887.2|885.6|885|115432
1643875500000|2022-02-03 08:05:00|887.6|887.4|890.2|889.6|891.2|890.8|887.6|887|88748
1643875800000|2022-02-03 08:10:00|890|889.4|893|892.4|894|893.6|889.8|889.2|78056
1643876100000|2022-02-03 08:15:00|893.2|892.6|892.4|891.6|894.2|893.6|891.4|890.8|240424
1643876400000|2022-02-03 08:20:00|892.2|891.4|891.8|891.4|893.2|892.8|891.2|890.8|114144
1643876700000|2022-02-03 08:25:00|892|891.6|892.8|892.4|893.2|893|891.6|891.4|119087
1643877000000|2022-02-03 08:30:00|892.6|892.2|893.8|893.6|894.6|894.2|892.6|892.2|62491
1643877300000|2022-02-03 08:35:00|893.6|893.4|893.8|893.4|894.8|894.6|893.2|893|58725
1643877600000|2022-02-03 08:40:00|894|893.6|893.6|893.2|894.4|894|893.6|893.2|36677
1643877900000|2022-02-03 08:45:00|893.8|893.4|893.2|892.6|894.6|894.2|892.8|892.6|71552
1643878200000|2022-02-03 08:50:00|893|892.8|893.4|893.2|894|893.6|893|892.6|23644
1643878500000|2022-02-03 08:55:00|893.6|893.4|893.2|893|894.2|894|892.8|892.6|29929
1643878800000|2022-02-03 09:00:00|893.4|893.2|893|892.6|894.2|894|892.8|892.6|39600
1643879100000|2022-02-03 09:05:00|892.8|892.4|893.6|893.2|893.8|893.4|892.2|892|96585
1643879400000|2022-02-03 09:10:00|893.4|893|893.6|893.4|893.6|893.4|892.8|892.6|49821
1643879700000|2022-02-03 09:15:00|893.4|893.2|894|893.6|894|893.8|893.2|893|64804
1643880000000|2022-02-03 09:20:00|893.8|893.4|894.2|893.8|894.2|894|893.2|893|54813
1643880300000|2022-02-03 09:25:00|894|893.6|892.6|892.4|894.4|894.2|892.6|892.2|42835
1643880600000|2022-02-03 09:30:00|892.8|892.6|891.4|891.2|893.4|893|891.2|891|69248
1643880900000|2022-02-03 09:35:00|891.2|891|892.4|892|892.4|892.2|890.4|890.2|85820
1643881200000|2022-02-03 09:40:00|892.6|892.2|892.6|892.2|892.8|892.4|891.6|891.4|72551
1643881500000|2022-02-03 09:45:00|892.4|892.4|892.2|892|893|892.6|892|891.8|31448
1643881800000|2022-02-03 09:50:00|892|891.8|891.6|891.4|892.8|892.4|891.6|891.2|65576
1643882100000|2022-02-03 09:55:00|891.4|891.2|892|891.6|892.2|892|891.4|891.2|46629
1643882400000|2022-02-03 10:00:00|892.2|891.8|891.6|891.4|892.2|891.8|891.4|891|51036
1643882700000|2022-02-03 10:05:00|891.4|891.2|891.8|891.4|892.4|892|891.2|891|31330
1643883000000|2022-02-03 10:10:00|892|891.6|891|890.8|892|891.6|890.8|890.4|40935
1643883300000|2022-02-03 10:15:00|891.2|891|891.2|891|892|891.6|890.6|890.4|48613
1643883600000|2022-02-03 10:20:00|891|890.8|890.4|890|891|890.8|890.2|890|31072
1643883900000|2022-02-03 10:25:00|890.2|890.2|889.4|889|891|890.6|889.4|889|50394
1643884200000|2022-02-03 10:30:00|889.6|889.2|888.4|888.2|889.8|889.6|888.4|888.2|44962
1643884500000|2022-02-03 10:35:00|888.2|888|888|887.8|888.6|888.2|887.4|887.2|44237
1643884800000|2022-02-03 10:40:00|887.8|887.6|887|886.6|888.2|887.8|886.2|886|24253
1643885100000|2022-02-03 10:45:00|887.2|886.8|886.4|886|887.6|887.2|886|885.6|34562
1643885400000|2022-02-03 10:50:00|886.2|885.8|887|886.8|887|886.8|886|885.8|38350
1643885700000|2022-02-03 10:55:00|887.2|887|887|886.6|887.4|887.2|886.4|886|46139
1643886000000|2022-02-03 11:00:00|886.8|886.4|886.8|886.4|887.6|887.2|886.6|886.4|26447
1643886300000|2022-02-03 11:05:00|887|886.6|887.6|887.2|887.8|887.6|886.6|886.2|43596
1643886600000|2022-02-03 11:10:00|887.4|887|887.6|887.2|887.8|887.6|887|886.6|11703
1643886900000|2022-02-03 11:15:00|887.4|887|886.6|886.2|888|887.6|886.4|886.2|14945
1643887200000|2022-02-03 11:20:00|886.4|886|887.6|887.2|887.6|887.2|886.2|886|18334
1643887500000|2022-02-03 11:25:00|887.8|887|888.4|888|888.4|888.2|887.2|887|26842
1643887800000|2022-02-03 11:30:00|888.6|888.2|887.4|887|888.8|888.6|887.4|887|14070
1643888100000|2022-02-03 11:35:00|887.2|886.8|887.2|886.8|887.6|887.4|887|886.6|28181
1643888400000|2022-02-03 11:40:00|887|886.6|887|886.6|887.2|886.8|886.4|886|16762
1643888700000|2022-02-03 11:45:00|886.8|886.8|887.2|887|887.4|887|886.4|886.2|18752
1643889000000|2022-02-03 11:50:00|887|886.8|886.8|886.4|887.2|887|886.6|886.2|18455
1643889300000|2022-02-03 11:55:00|887|886.6|887.2|886.6|887.4|887|886.4|886.2|28296
1643889600000|2022-02-03 12:00:00|887|886.4|887.4|887|890.2|890|886.8|886.4|220257
1643889900000|2022-02-03 12:05:00|887.6|887.2|887.2|886.8|888.4|888|886.4|886.2|36287
1643890200000|2022-02-03 12:10:00|887|886.6|888|887.6|888.4|888|886.6|886.4|39207
1643890500000|2022-02-03 12:15:00|887.8|887.4|889|888.6|889|888.6|887.8|887.4|20040
1643890800000|2022-02-03 12:20:00|888.8|888.4|889.8|889.4|890|889.6|888.2|888|38603
1643891100000|2022-02-03 12:25:00|889.6|889.2|889.6|889.4|889.8|889.6|889|888.6|29420
1643891400000|2022-02-03 12:30:00|889.4|889.2|889.6|889.4|890|889.6|889|888.8|31289
1643891700000|2022-02-03 12:35:00|889.8|889.6|890.4|890.2|890.4|890.2|889.4|889|41050
1643892000000|2022-02-03 12:40:00|890.6|890.4|889.4|889.2|890.8|890.4|889.2|889|25514
1643892300000|2022-02-03 12:45:00|889.6|889.4|888.4|888.2|890.4|890.2|888.4|888|43428
1643892600000|2022-02-03 12:50:00|888.6|888.4|886.6|886.2|889|888.6|886.6|886.2|67648
1643892900000|2022-02-03 12:55:00|886.8|886.4|886.8|886.4|887|886.6|885|884.8|78642
1643893200000|2022-02-03 13:00:00|886.6|886.2|886.2|885.8|886.8|886.4|884.8|884.4|143726
1643893500000|2022-02-03 13:05:00|886|886|886|885.6|886.6|886.4|885.2|885|34988
1643893800000|2022-02-03 13:10:00|885.8|885.8|885.6|885.4|886.6|886.2|885|884.8|29440
1643894100000|2022-02-03 13:15:00|885.8|885.6|885.4|885.2|886.2|885.8|885|884.6|28542
1643894400000|2022-02-03 13:20:00|885.2|885|885.8|885.4|886.4|886|884.8|884.4|20347
1643894700000|2022-02-03 13:25:00|885.6|885.2|886.4|885.8|886.4|885.8|885.2|885|159735
1643895000000|2022-02-03 13:30:00|886.2|886|885.8|885.4|886.6|886.2|885.4|885.2|22723
1643895300000|2022-02-03 13:35:00|885.6|885.2|884.6|884.4|885.6|885.4|884.4|884|17727
1643895600000|2022-02-03 13:40:00|884.8|884.6|884|883.8|885.4|885|883.4|883.2|36078
1643895900000|2022-02-03 13:45:00|884.2|883.6|882.6|882.2|885|884.6|882.4|882.2|130080
1643896200000|2022-02-03 13:50:00|882.4|882.4|882|881.6|883.2|883|881.6|881.4|319696
1643896500000|2022-02-03 13:55:00|881.8|881.4|883.6|883.4|884.2|884|881.8|881.4|33311
1643896800000|2022-02-03 14:00:00|883.4|883.2|883.6|883.2|884|883.6|882.6|882.4|68478
1643897100000|2022-02-03 14:05:00|883.4|883|884|883.6|884.6|884.2|883|882.8|44308
1643897400000|2022-02-03 14:10:00|884.2|883.8|886.2|885.8|886.2|885.8|883.8|883.4|33643
1643897700000|2022-02-03 14:15:00|886.4|886|888.4|888|888.8|888.4|886.4|886|72880
1643898000000|2022-02-03 14:20:00|888.6|888.2|888.6|888.2|889.4|889|887.4|887.2|88568
1643898300000|2022-02-03 14:25:00|888.4|888|889.2|888.8|889.2|889|886.4|886|92802
1643898600000|2022-02-03 14:30:00|889|888.6|886.8|886.4|889.2|888.8|886.8|886.4|138978
1643898900000|2022-02-03 14:35:00|886.6|886.2|891.2|890.6|891.6|891.2|886.2|886|232204
1643899200000|2022-02-03 14:40:00|891|890.8|889.8|889.4|892.4|892.2|889.8|889.2|527102
1643899500000|2022-02-03 14:45:00|890|889.6|887.2|886.8|890.4|889.8|886|885.6|135508
1643899800000|2022-02-03 14:50:00|887.4|887|885.2|884.8|888.2|887.8|884.4|884|102207
1643900100000|2022-02-03 14:55:00|885.4|884.6|886|885.6|887.2|886.8|884.4|884|75894
1643900400000|2022-02-03 15:00:00|886.2|886|885.6|885.2|886.4|886|884.2|884|147055
1643900700000|2022-02-03 15:05:00|885.4|885|888.2|887.8|888.4|888.2|885.2|885|102844
1643901000000|2022-02-03 15:10:00|888|887.6|890|889.6|890|889.6|887.8|887.6|134342
1643901300000|2022-02-03 15:15:00|889.8|889.4|890.6|890.4|891.2|890.8|889.6|889.2|161730
1643901600000|2022-02-03 15:20:00|890.4|890.2|889.4|889.2|891.2|891|889|888.8|168511
1643901900000|2022-02-03 15:25:00|889.2|889|890.4|890|890.4|890.2|888.8|888.6|132835
1643902200000|2022-02-03 15:30:00|890.2|889.8|890|889.6|890.6|890.4|889.6|889.4|90043
1643902500000|2022-02-03 15:35:00|889.8|889.4|889.2|889|890.2|890|888.4|888|83056
1643902800000|2022-02-03 15:40:00|889.4|889.2|890|889.6|890.2|890|889.2|889|70093
1643903100000|2022-02-03 15:45:00|890.2|889.8|889.4|889|890.2|890|888.8|888.6|109589
1643903400000|2022-02-03 15:50:00|889.6|889.2|889.8|889.4|890|889.8|889.4|889.2|59780
1643903700000|2022-02-03 15:55:00|889.6|889.6|890.6|890.2|891|890.8|889.6|889.4|95086
1643904000000|2022-02-03 16:00:00|890.4|890|889.8|889.4|890.6|890.4|889.4|889.2|124879
1643904300000|2022-02-03 16:05:00|890|889.6|890.4|890.2|891.2|891|889.6|889.4|135928
1643904600000|2022-02-03 16:10:00|890.6|890|891.2|891|891.4|891.2|890.2|890|128910
1643904900000|2022-02-03 16:15:00|891|890.8|891.2|891|891.6|891.4|890.8|890.6|109142
1643961600000|2022-02-04 08:00:00|894|888.4|892.4|892|895.6|895|892|888.4|250085
1643961900000|2022-02-04 08:05:00|892.2|891.6|890.8|890.4|892.6|892.2|890.8|890.2|73523
1643962200000|2022-02-04 08:10:00|891|890.6|892|891.6|892.2|892|889.2|889|148500
1643962500000|2022-02-04 08:15:00|891.8|891.4|889.8|889.6|892.2|891.8|888.4|888|117621
1643962800000|2022-02-04 08:20:00|889.6|889.4|889|888.4|889.8|889.4|888|887.6|97266
1643963100000|2022-02-04 08:25:00|888.8|888.2|888|887.6|888.8|888.6|887.8|887.4|65271
1643963400000|2022-02-04 08:30:00|887.8|887.4|887.6|887.2|889.2|888.6|886.4|886.2|131167
1643963700000|2022-02-04 08:35:00|887.8|887|886|885.6|887.8|887.6|885.8|885.6|103866
1643964000000|2022-02-04 08:40:00|885.8|885.4|884.6|884.4|886.4|886|884.6|884.4|81680
1643964300000|2022-02-04 08:45:00|884.8|884.6|883.8|883.4|885.2|884.8|883.4|883|65061
1643964600000|2022-02-04 08:50:00|884|883.6|883.2|882.8|884|883.6|882.4|882.2|94857
1643964900000|2022-02-04 08:55:00|883|882.6|882|881.6|883.4|883|881.4|881|119541
1643965200000|2022-02-04 09:00:00|881.8|881.4|881.6|881.2|882.4|882.2|880.6|880.4|106042
1643965500000|2022-02-04 09:05:00|881.8|881.4|881.2|880.8|883|882.6|881.2|880.6|94193
1643965800000|2022-02-04 09:10:00|881|880.6|882.2|882|882.2|882|880.6|880.4|56092
1643966100000|2022-02-04 09:15:00|882.4|882.2|884|883.4|884.2|883.8|882.4|882.2|66760
1643966400000|2022-02-04 09:20:00|883.8|883.6|881.6|881.4|883.8|883.6|880.6|880.4|79362
1643966700000|2022-02-04 09:25:00|881.4|881.2|881.2|880.8|884|883.6|881|880.8|158659
1643967000000|2022-02-04 09:30:00|881.4|881|882.8|882.4|883.2|882.8|881.4|881|76553
1643967300000|2022-02-04 09:35:00|883|882.6|882|881.6|883.4|883|881.8|881.4|77172
1643967600000|2022-02-04 09:40:00|882.2|881.8|881.6|881|882.4|882|881|880.6|52208
1643967900000|2022-02-04 09:45:00|881.4|881.2|881.6|881.2|882.2|881.8|880.8|880.6|54757
1643968200000|2022-02-04 09:50:00|881.4|881.4|881.6|881.4|882|881.6|881|880.8|34648
1643968500000|2022-02-04 09:55:00|881.4|881.2|879|878.8|881.6|881.2|878.4|878.2|119596
1643968800000|2022-02-04 10:00:00|878.8|878.6|878.2|878|879.6|879.2|877.8|877.4|113902
1643969100000|2022-02-04 10:05:00|878|877.8|877.8|877.6|878.4|878.2|877|876.8|91926
1643969400000|2022-02-04 10:10:00|877.6|877.4|878.4|878.2|878.8|878.6|877.6|877.4|19295
1643969700000|2022-02-04 10:15:00|878.2|878|878.4|878.2|879.4|879|878.2|877.8|32020
1643970000000|2022-02-04 10:20:00|878.6|878|876.6|876.4|878.6|878.4|876.6|876.4|40889
1643970300000|2022-02-04 10:25:00|876.8|876.6|877.8|877.6|878.4|878.2|876.6|876.4|33316
1643970600000|2022-02-04 10:30:00|877.6|877.4|877.8|877.6|878|877.8|876.6|876.4|52922
1643970900000|2022-02-04 10:35:00|878|877.8|877|876.8|878.2|878|877|876.8|36745
1643971200000|2022-02-04 10:40:00|877.2|877|876.4|876.2|877.2|877|875.6|875.4|135662
1643971500000|2022-02-04 10:45:00|876.2|876|875.2|875|877.2|877|875.2|875|44826
1643971800000|2022-02-04 10:50:00|875.4|875.2|875.8|875.6|877.4|877.2|875.4|875.2|69650
1643972100000|2022-02-04 10:55:00|876|875.4|876.4|876.2|876.4|876.2|875.4|875|65235
1643972400000|2022-02-04 11:00:00|876.2|876|874.4|874.2|876.4|876.2|874|873.8|140887
1643972700000|2022-02-04 11:05:00|874.2|874|872.2|872|874.8|874.4|872.2|872|215870
1643973000000|2022-02-04 11:10:00|872.4|872.2|871.8|871.4|872.6|872.2|871.6|871.4|44343
1643973300000|2022-02-04 11:15:00|871.6|871.6|874|873.8|874|873.8|871.6|871.6|27862
1643973600000|2022-02-04 11:20:00|873.8|873.6|872.8|872.4|874|873.8|872.4|872|26968
1643973900000|2022-02-04 11:25:00|872.6|872.6|874.2|873.8|875|874.6|872.6|872.4|99128
1643974200000|2022-02-04 11:30:00|874.4|874|875|874.8|875.2|875|873.8|873.6|94784
1643974500000|2022-02-04 11:35:00|874.8|874.6|873.8|873.4|874.8|874.6|873.2|873|20002
1643974800000|2022-02-04 11:40:00|873.6|873.2|872.2|872|873.8|873.4|872.2|872|71882
1643975100000|2022-02-04 11:45:00|872|871.8|872.8|872.4|873.8|873.6|871.6|871.4|57513
1643975400000|2022-02-04 11:50:00|872.6|872.2|872|871.8|872.6|872.2|871.4|871|14495
1643975700000|2022-02-04 11:55:00|872.2|872|870.8|870.4|872.4|872.2|870.6|870.4|47314
1643976000000|2022-02-04 12:00:00|871|870.6|872|871.8|872.2|871.8|870.2|870|35330
1643976300000|2022-02-04 12:05:00|872.2|871.6|871.8|871.4|872.2|871.8|870.8|870.4|40534
1643976600000|2022-02-04 12:10:00|871.6|871.2|871.2|871|871.8|871.6|870.6|870.2|17097
1643976900000|2022-02-04 12:15:00|871|870.8|871.2|870.8|871.8|871.4|870.4|870.2|17402
1643977200000|2022-02-04 12:20:00|871.4|871|872.2|872|872.6|872.4|871.2|870.8|37081
1643977500000|2022-02-04 12:25:00|872|871.8|874.2|873.8|874.4|874|872|871.6|19208
1643977800000|2022-02-04 12:30:00|874|873.6|873.4|873|874|873.8|873|872.6|17514
1643978100000|2022-02-04 12:35:00|873.6|873.2|873.8|873.4|874.2|873.8|873.2|872.8|27221
1643978400000|2022-02-04 12:40:00|873.6|873.6|872.6|872.4|873.8|873.6|871.8|871.6|47965
1643978700000|2022-02-04 12:45:00|872.8|872.6|873.6|873.4|873.8|873.4|872.4|872.2|23719
1643979000000|2022-02-04 12:50:00|873.8|873.6|874.6|874.4|875.2|875|873.8|873.6|41548
1643979300000|2022-02-04 12:55:00|874.4|874.2|874|873.6|874.8|874.6|873.4|873.2|42244
1643979600000|2022-02-04 13:00:00|873.8|873.4|872.2|871.8|874.6|874.2|872|871.6|35565
1643979900000|2022-02-04 13:05:00|872|871.6|872|871.6|872.2|872|871.4|871.2|15584
1643980200000|2022-02-04 13:10:00|871.8|871.8|871.2|871|871.8|871.8|871|870.8|41547
1643980500000|2022-02-04 13:15:00|871.4|871.2|869.6|869.4|871.4|871.2|869.6|869.4|166499
1643980800000|2022-02-04 13:20:00|869.4|869.2|870.4|870.2|870.6|870.2|869.2|869|29368
1643981100000|2022-02-04 13:25:00|870.2|870|872.4|872|872.6|872.2|870.2|870|23353
1643981400000|2022-02-04 13:30:00|872.6|871.8|872.2|871.8|874.4|874.2|871.2|870.6|152309
1643981700000|2022-02-04 13:35:00|872|872|872.2|871.8|872.6|872.2|869.6|869.2|69010
1643982000000|2022-02-04 13:40:00|872|872|871.8|871.2|873.6|873.2|871.4|871|27398
1643982300000|2022-02-04 13:45:00|871.6|871.4|872|871.6|873.2|872.6|871.4|871.2|23983
1643982600000|2022-02-04 13:50:00|871.8|871.4|873.4|873|873.4|873.2|871|870.8|83559
1643982900000|2022-02-04 13:55:00|873.2|873.2|872.2|872|874|873.8|872.2|871.8|74405
1643983200000|2022-02-04 14:00:00|872|871.8|870|869.6|872.4|872|870|869.6|32072
1643983500000|2022-02-04 14:05:00|870.2|869.8|871.4|871|871.4|871.2|869.4|869|39227
1643983800000|2022-02-04 14:10:00|871.2|871.2|873.2|873|873.2|873|871.2|871|27381
1643984100000|2022-02-04 14:15:00|873|872.8|873.6|873.4|873.6|873.4|873|872.6|23148
1643984400000|2022-02-04 14:20:00|873.8|873.6|873.6|873.2|874.4|874|873.4|873|40598
1643984700000|2022-02-04 14:25:00|873.8|873.4|874.8|874.4|874.8|874.6|873.6|873.4|80036
1643985000000|2022-02-04 14:30:00|875|874.6|874|873.6|876.4|876.2|873.6|873.4|231273
1643985300000|2022-02-04 14:35:00|874.2|873.8|875.6|875.2|876.6|876.4|873.8|873.4|182712
1643985600000|2022-02-04 14:40:00|875.8|875.4|878.4|878|880.4|880|875.8|875.4|155969
1643985900000|2022-02-04 14:45:00|878.2|878.2|877.8|877.4|879.4|879.2|877.4|877.2|89004
1643986200000|2022-02-04 14:50:00|878|877.6|877.8|877.4|878.2|877.8|876.6|876.4|74590
1643986500000|2022-02-04 14:55:00|878|877.6|878.2|877.8|878.2|878|875.8|875.6|73905
1643986800000|2022-02-04 15:00:00|878|877.6|876.8|876.6|878.8|878.4|875.8|875.4|170676
1643987100000|2022-02-04 15:05:00|877|876.4|878.8|878.6|879.4|879.2|876.8|876.4|147793
1643987400000|2022-02-04 15:10:00|879|878.8|882.6|882.2|882.6|882.2|878.6|878.2|130575
1643987700000|2022-02-04 15:15:00|882.8|882.4|883.2|883|883.6|883.4|882.6|882.2|136447
1643988000000|2022-02-04 15:20:00|883|882.8|883|882.8|883.6|883.4|882.2|882|132869
1643988300000|2022-02-04 15:25:00|883.2|883|880.8|880.6|883.2|883|880.8|880.6|120512
1643988600000|2022-02-04 15:30:00|881|880.8|884.2|884|884.4|884.2|881|880.8|245198
1643988900000|2022-02-04 15:35:00|884|883.8|881|880.8|884.4|884.2|881|880.6|98606
1643989200000|2022-02-04 15:40:00|880.8|880.6|881.2|881|881.6|881.2|880.2|880|166412
1643989500000|2022-02-04 15:45:00|881|880.8|880|879.8|881|880.8|879.2|879|120803
1643989800000|2022-02-04 15:50:00|880.2|880|881|880.8|881|880.8|879.6|879.2|64283
1643990100000|2022-02-04 15:55:00|880.8|880.6|880|879.6|881.2|881|880|879.6|75442
1643990400000|2022-02-04 16:00:00|879.8|879.6|879.4|878.8|880.4|880|879.4|878.8|19002
1643990700000|2022-02-04 16:05:00|879.6|879.2|879.8|879.2|880|879.6|879.2|878.8|8643
1643991000000|2022-02-04 16:10:00|879.6|879.4|879.6|879.2|879.8|879.4|879|878.6|12274
1643991300000|2022-02-04 16:15:00|879.4|879|879.8|879.4|880|879.6|879.4|879|15496
1644220800000|2022-02-07 08:00:00|895|893|895.4|894.6|899.4|896|894.2|893|482239
1644221100000|2022-02-07 08:05:00|895.2|894.4|896.4|896|898|897.4|894.6|893.8|183386
1644221400000|2022-02-07 08:10:00|896.6|896.2|894.8|894.6|897.8|897.4|894.6|894.4|204668
1644221700000|2022-02-07 08:15:00|894.6|894.4|892.2|891.8|894.8|894.4|891|890.8|359587
1644222000000|2022-02-07 08:20:00|892.4|892|888.8|888.4|892.4|892.2|888.4|888|265323
1644222300000|2022-02-07 08:25:00|888.6|888.6|886.2|886|889.2|889|884.2|883.8|108508
1644222600000|2022-02-07 08:30:00|886|885.8|885.6|885.2|887.2|887|884.6|884|148467
1644222900000|2022-02-07 08:35:00|885.4|885|886.2|886|886.2|886|884.8|884.4|144711
1644223200000|2022-02-07 08:40:00|886|885.8|885|884.8|886.6|886.2|885|884.8|111009
1644223500000|2022-02-07 08:45:00|884.8|884.6|886.6|886.2|887|886.6|884.8|884.4|90825
1644223800000|2022-02-07 08:50:00|886.4|886|889.6|889|890.2|889.8|886|885.8|95228
1644224100000|2022-02-07 08:55:00|889.4|888.8|887.8|887.4|889.4|889.2|887.6|887.2|70453
1644224400000|2022-02-07 09:00:00|887.6|887.2|888|887.8|889.4|889|887|886.6|110941
1644224700000|2022-02-07 09:05:00|887.8|887.6|886|885.6|888.6|888.4|885.8|885.6|105079
1644225000000|2022-02-07 09:10:00|886.2|885.8|885.4|885.2|886.8|886.4|884.6|884.2|115418
1644225300000|2022-02-07 09:15:00|885.6|885|882.8|882.4|885.6|885.4|882.8|882.4|87147
1644225600000|2022-02-07 09:20:00|882.6|882.2|880.8|880.6|883|882.6|880.8|880.4|64069
1644225900000|2022-02-07 09:25:00|881|880.8|879.8|879.4|881.2|881|878.6|878.2|219905
1644226200000|2022-02-07 09:30:00|879.6|879.6|878.2|877.6|880.2|879.8|877.6|877.4|95273
1644226500000|2022-02-07 09:35:00|878|877.8|877.4|877|878.2|878|876.6|876.4|92774
1644226800000|2022-02-07 09:40:00|877.2|876.8|876|875.4|877.2|877|875.4|875|91880
1644227100000|2022-02-07 09:45:00|876.2|875.6|874.4|874|876.4|876|874.4|874|101855
1644227400000|2022-02-07 09:50:00|874.2|874.2|875.2|875|875.4|875|873.8|873.4|115503
1644227700000|2022-02-07 09:55:00|875|874.8|876.2|875.8|876.8|876.4|874.6|874.2|80338
1644228000000|2022-02-07 10:00:00|876.4|876|876.8|876.6|878.4|878.2|876.2|876|87880
1644228300000|2022-02-07 10:05:00|876.6|876.4|875.8|875.4|876.8|876.6|875.6|875.2|74538
1644228600000|2022-02-07 10:10:00|876|875.6|877.6|877.4|878.2|877.8|876|875.6|95730
1644228900000|2022-02-07 10:15:00|877.4|877.2|876.8|876.4|877.6|877.4|876.2|876|41326
1644229200000|2022-02-07 10:20:00|876.6|876.2|877.4|877.2|877.8|877.6|876.4|876|35256
1644229500000|2022-02-07 10:25:00|877.6|877|876.8|876.6|877.8|877.6|876.6|876.2|40519
1644229800000|2022-02-07 10:30:00|877|876.8|877.8|877.4|877.8|877.6|876.8|876.6|67783
1644230100000|2022-02-07 10:35:00|877.6|877.6|878.6|878.4|880.2|879.8|877.4|877.2|47618
1644230400000|2022-02-07 10:40:00|878.4|878.2|880|879.6|880|879.6|878|877.6|59220
1644230700000|2022-02-07 10:45:00|879.8|879.4|881.4|881.2|881.4|881.2|879.6|879.4|59476
1644231000000|2022-02-07 10:50:00|881.2|881|882.6|882.2|882.6|882.4|881|880.8|41351
1644231300000|2022-02-07 10:55:00|882.4|882|881.8|881.6|882.6|882.2|881.4|881.2|42392
1644231600000|2022-02-07 11:00:00|881.6|881.4|881.2|880.8|882|881.8|880.2|879.8|69602
1644231900000|2022-02-07 11:05:00|881|881|880.8|880.6|881.4|881.2|880|879.6|41065
1644232200000|2022-02-07 11:10:00|881|880.4|883|882.8|883.2|883|880.6|880.4|49137
1644232500000|2022-02-07 11:15:00|883.2|883|883.4|883|884.4|884.2|883.2|883|41063
1644232800000|2022-02-07 11:20:00|883.6|883.2|884.6|884.4|885.6|885.2|883.6|883.2|68666
1644233100000|2022-02-07 11:25:00|884.8|884.6|885|884.6|885.6|885.2|884.8|884.6|104274
1644233400000|2022-02-07 11:30:00|885.2|884.8|884.6|884.4|885.4|885|884.6|884.4|31588
1644233700000|2022-02-07 11:35:00|884.8|884.6|885.6|885.4|886.4|886|884.2|884|101084
1644234000000|2022-02-07 11:40:00|885.4|885.2|883.4|883|885.6|885.4|883.4|883|51074
1644234300000|2022-02-07 11:45:00|883.6|883.2|884.4|884|884.6|884.4|883.4|883|48672
1644234600000|2022-02-07 11:50:00|884.6|884.2|884.8|884.4|885.2|885|884.4|884.2|69778
1644234900000|2022-02-07 11:55:00|884.6|884.2|885.8|885.4|886|885.6|884.4|884.2|43750
1644235200000|2022-02-07 12:00:00|886|885.6|885.6|885.2|887.4|887|885|884.8|240316
1644235500000|2022-02-07 12:05:00|885.4|885.4|885.2|884.8|886.4|886.2|885.2|884.8|97321
1644235800000|2022-02-07 12:10:00|885|885|886.6|886.4|886.6|886.4|885|885|27706
1644236100000|2022-02-07 12:15:00|886.8|886.6|885.2|884.8|886.8|886.6|884.8|884.6|52022
1644236400000|2022-02-07 12:20:00|885|885|885.4|885|885.8|885.6|885|884.8|22003
1644236700000|2022-02-07 12:25:00|885.2|884.8|885.6|885.2|886|885.8|885|884.8|29720
1644237000000|2022-02-07 12:30:00|885.4|885.4|886.2|885.8|886.6|886.4|885.4|885.4|50034
1644237300000|2022-02-07 12:35:00|886.4|886|886.4|886.2|886.6|886.4|885.6|885.2|69071
1644237600000|2022-02-07 12:40:00|886.2|886|887|886.8|887|886.8|886.2|886|26731
1644237900000|2022-02-07 12:45:00|886.8|886.6|887.2|887|887.2|887|886.8|886.6|37867
1644238200000|2022-02-07 12:50:00|887|886.8|886.8|886.6|887.2|887|886.6|886.4|40844
1644238500000|2022-02-07 12:55:00|887|886.8|886.4|886.2|887.2|887|886.4|886.2|30723
1644238800000|2022-02-07 13:00:00|886.6|886.4|886.8|886.6|887.4|887|886.4|886.2|73566
1644239100000|2022-02-07 13:05:00|886.6|886.4|887.4|887.2|888|887.8|886.6|886.4|49395
1644239400000|2022-02-07 13:10:00|887.6|887.4|886.8|886.6|887.6|887.4|886.6|886.4|47636
1644239700000|2022-02-07 13:15:00|887|886.8|887.8|887.6|887.8|887.6|886.8|886.6|51422
1644240000000|2022-02-07 13:20:00|888|887.8|886.4|886.2|888|887.8|886.4|886.2|95546
1644240300000|2022-02-07 13:25:00|886.6|886.4|886.2|886|886.6|886.4|886|885.6|38082
1644240600000|2022-02-07 13:30:00|886|885.8|886.2|886|886.2|886|885.8|885.6|35886
1644240900000|2022-02-07 13:35:00|886|885.8|886.6|886.4|886.6|886.4|885.6|885.4|38758
1644241200000|2022-02-07 13:40:00|886.4|886.2|886.8|886.4|886.8|886.6|886.2|886|28338
1644241500000|2022-02-07 13:45:00|886.6|886.6|886.2|886|886.6|886.6|886|885.8|73271
1644241800000|2022-02-07 13:50:00|886.4|886.2|886.4|886.2|886.8|886.4|886.2|886|39625
1644242100000|2022-02-07 13:55:00|886.2|886|886.2|886|886.6|886.4|886.2|886|42924
1644242400000|2022-02-07 14:00:00|886|885.8|887.2|887|887.4|887.2|886|885.8|110335
1644242700000|2022-02-07 14:05:00|887.4|887.2|888.4|888|888.4|888.2|887|886.6|57465
1644243000000|2022-02-07 14:10:00|888.2|888.2|888.6|888.4|889|888.8|888.2|888|57755
1644243300000|2022-02-07 14:15:00|888.4|888.2|888.6|888.4|888.6|888.4|888.2|888|40816
1644243600000|2022-02-07 14:20:00|888.8|888.6|889.6|889.4|889.8|889.6|888.8|888.6|67460
1644243900000|2022-02-07 14:25:00|889.4|889.2|888.8|888.6|889.6|889.4|888.2|888|73669
1644244200000|2022-02-07 14:30:00|889|888.8|887.8|887.4|890.2|890|887.4|887.2|317595
1644244500000|2022-02-07 14:35:00|887.6|887.6|890|889.8|890.8|890.4|887|886.6|102991
1644244800000|2022-02-07 14:40:00|889.8|889.6|889|888.8|890.6|890.4|888.6|888.2|140718
1644245100000|2022-02-07 14:45:00|889.2|889|887.2|886.8|889.4|889.2|887.2|886.8|103201
1644245400000|2022-02-07 14:50:00|887.4|887|889|888.6|890.4|890|887.4|886.8|151382
1644245700000|2022-02-07 14:55:00|889.2|888.8|889.2|888.8|889.8|889.4|886.6|886.2|165966
1644246000000|2022-02-07 15:00:00|889.4|889|889|888.8|889.6|889.2|887.4|887.2|120096
1644246300000|2022-02-07 15:05:00|889.2|889|889.6|889.2|890|889.8|888.4|888|132154
1644246600000|2022-02-07 15:10:00|889.4|889.4|887.6|887.2|889.6|889.4|887|886.8|139583
1644246900000|2022-02-07 15:15:00|887.4|887.4|888|887.8|888.8|888.4|887.4|887.2|154038
1644247200000|2022-02-07 15:20:00|888.2|887.6|890.4|890.2|890.8|890.6|887.8|887.4|107598
1644247500000|2022-02-07 15:25:00|890.2|890|890.4|890|891|890.6|890|889.8|231556
1644247800000|2022-02-07 15:30:00|890.6|890.2|892.4|892.2|892.4|892.2|889.8|889.6|173879
1644248100000|2022-02-07 15:35:00|892.6|892.4|893.6|893.4|893.8|893.6|892.2|892|117699
1644248400000|2022-02-07 15:40:00|893.4|893.2|893.8|893.4|894|893.6|892|891.8|144667
1644248700000|2022-02-07 15:45:00|894|893.6|894.4|894|894.4|894.2|893.2|893|160504
1644249000000|2022-02-07 15:50:00|894.2|893.8|893.6|893.2|894.4|893.8|893.4|893.2|149606
1644249300000|2022-02-07 15:55:00|893.4|893.4|894|893.6|894.2|893.8|893.2|892.8|144375
1644249600000|2022-02-07 16:00:00|893.8|893.8|893.8|893.4|894|893.8|893|892.8|94905
1644249900000|2022-02-07 16:05:00|894|893.6|895.2|895|896|895.6|894|893.6|207478
1644250200000|2022-02-07 16:10:00|895|894.8|895.6|895.4|895.6|895.4|895|894.6|162893
1644250500000|2022-02-07 16:15:00|895.8|895.6|896.2|896|896.4|896.2|895|894.8|168447
1644307200000|2022-02-08 08:00:00|898.8|896.2|899|898.4|900.8|900.2|898|896.2|619814
1644307500000|2022-02-08 08:05:00|898.8|898.2|898|897.6|899.4|898.8|897|896.2|87787
1644307800000|2022-02-08 08:10:00|898.2|897.8|897|896.4|900|899.4|896|895.6|135843
1644308100000|2022-02-08 08:15:00|896.8|896.6|897.4|897|897.6|897|895|894.8|165210
1644308400000|2022-02-08 08:20:00|897.6|897.2|899.6|899.2|899.6|899.4|896.8|896|94348
1644308700000|2022-02-08 08:25:00|899.4|899|896.8|896.4|899.6|899|896.8|896.4|185720
1644309000000|2022-02-08 08:30:00|897|896.6|897.2|897|898.8|898.6|896.8|896.4|199363
1644309300000|2022-02-08 08:35:00|897|896.8|897|896.8|899|898.6|896.4|896|83120
1644309600000|2022-02-08 08:40:00|897.2|897|897.8|897.6|898.6|898.4|896.2|895.8|64857
1644309900000|2022-02-08 08:45:00|898|897.8|899|898.6|899.2|899|897.2|896.8|140972
1644310200000|2022-02-08 08:50:00|898.8|898.4|899.2|898.8|899.2|899|898.2|897.8|50474
1644310500000|2022-02-08 08:55:00|899|899|898.4|898|899|899|896.8|896.4|35636
1644310800000|2022-02-08 09:00:00|898.2|898.2|899.4|899.2|900.2|900|897.8|897.4|176146
1644311100000|2022-02-08 09:05:00|899.2|899|899.6|899.4|900|899.8|899|898.6|72120
1644311400000|2022-02-08 09:10:00|899.4|899.2|899|898.8|900.4|900.2|898.8|898.6|119538
1644311700000|2022-02-08 09:15:00|899.2|899|900|899.8|900.4|900.2|899.2|899|97772
1644312000000|2022-02-08 09:20:00|899.8|899.6|899.6|899.4|900.4|900.2|899.6|899.4|107751
1644312300000|2022-02-08 09:25:00|899.8|899.6|900.8|900.6|901.6|901.4|899.8|899.6|63681
1644312600000|2022-02-08 09:30:00|900.6|900.4|901.2|901|901.6|901.4|900|899.8|82892
1644312900000|2022-02-08 09:35:00|901|900.8|901.2|901|902|901.8|900.8|900.6|95685
1644313200000|2022-02-08 09:40:00|901.4|901.2|900.6|900.4|902|901.8|899.8|899.6|26631
1644313500000|2022-02-08 09:45:00|900.8|900.6|902|901.6|902|901.8|900.4|900.2|44540
1644313800000|2022-02-08 09:50:00|901.8|901.4|900.6|900.4|902|901.8|899.8|899.4|82144
1644314100000|2022-02-08 09:55:00|900.8|900.6|900.8|900.6|901|900.6|898.6|898.2|82401
1644314400000|2022-02-08 10:00:00|901|900.4|900.8|900.6|901.2|900.8|900.4|900|62507
1644314700000|2022-02-08 10:05:00|901|900.8|903|902.6|903|902.6|900.8|900.4|158782
1644315000000|2022-02-08 10:10:00|902.8|902.4|902.6|902.4|903.4|903.2|902.6|902.2|116247
1644315300000|2022-02-08 10:15:00|902.4|902.2|903|902.6|903.4|903|902.2|901.8|42512
1644315600000|2022-02-08 10:20:00|902.8|902.8|902.8|902.6|903.2|903|902.4|902.2|192504
1644315900000|2022-02-08 10:25:00|902.6|902.4|901.2|901|903.2|903|901.2|901|52236
1644316200000|2022-02-08 10:30:00|901.4|900.8|902|901.8|903|902.6|901.4|900.8|52979
1644316500000|2022-02-08 10:35:00|902.2|901.6|902.2|902|902.4|902.2|901.8|901.6|79791
1644316800000|2022-02-08 10:40:00|902.4|902.2|902.8|902.6|903|902.6|901.8|901.6|89812
1644317100000|2022-02-08 10:45:00|903|902.8|903|902.8|903.2|903|902.2|902|59421
1644317400000|2022-02-08 10:50:00|903.2|903|902.6|902.4|903.4|903.2|902.2|902|75029
1644317700000|2022-02-08 10:55:00|902.4|902.2|900.6|900.4|902.6|902.4|900.6|900.4|85455
1644318000000|2022-02-08 11:00:00|900.8|900.6|901.2|901|901.2|901|900.4|900|28176
1644318300000|2022-02-08 11:05:00|901|900.8|901.4|901.2|901.4|901.2|900.8|900.6|46559
1644318600000|2022-02-08 11:10:00|901.6|901.4|901.2|901|901.8|901.6|901.2|901|40948
1644318900000|2022-02-08 11:15:00|901.4|901.2|901.6|901.4|902|901.8|901.4|901|55190
1644319200000|2022-02-08 11:20:00|901.8|901.6|901.8|901.6|902.6|902.4|901|900.8|137595
1644319500000|2022-02-08 11:25:00|902|901.8|902|901.8|902.6|902.4|901.8|901.6|17639
1644319800000|2022-02-08 11:30:00|901.8|901.6|903.2|902.8|903.2|903|901.8|901.6|46004
1644320100000|2022-02-08 11:35:00|903.4|903|903.6|903.4|904|903.8|902.8|902.6|97439
1644320400000|2022-02-08 11:40:00|903.8|903.6|904.4|904|904.6|904.4|903.8|903.6|42869
1644320700000|2022-02-08 11:45:00|904.2|904.2|904.6|904.4|904.6|904.4|903.8|903.4|50360
1644321000000|2022-02-08 11:50:00|904.4|904.2|905.4|905|906|905.6|904.4|904|460394
1644321300000|2022-02-08 11:55:00|905.2|905.2|906.2|906|906.4|906.2|904.2|904|153625
1644321600000|2022-02-08 12:00:00|906|905.8|906.2|906|906.6|906.4|905.6|905.2|62121
1644321900000|2022-02-08 12:05:00|906|905.8|907.2|906.8|907.2|907|906|905.8|42677
1644322200000|2022-02-08 12:10:00|907.4|907|906.6|906.2|907.4|907.2|906|905.8|68477
1644322500000|2022-02-08 12:15:00|906.4|906|905.6|905.4|906.6|906.4|905.6|905.2|32989
1644322800000|2022-02-08 12:20:00|905.8|905.6|905.2|905|906.2|906|905|904.8|40447
1644323100000|2022-02-08 12:25:00|905|904.8|905.6|905.2|906|905.8|905|904.8|32434
1644323400000|2022-02-08 12:30:00|905.4|904.4|905|904.8|905.6|905.4|903.6|903.2|176995
1644323700000|2022-02-08 12:35:00|905.2|905|904.8|904.4|905.8|905.4|904.6|904.4|60175
1644324000000|2022-02-08 12:40:00|904.6|904.2|905|904.6|905.2|904.8|903.8|903.6|28101
1644324300000|2022-02-08 12:45:00|905.2|904.8|904.6|904.4|905.4|905|904.4|904.2|40548
1644324600000|2022-02-08 12:50:00|904.4|904.2|904.4|904|904.8|904.6|904|903.8|54522
1644324900000|2022-02-08 12:55:00|904.2|903.8|904.6|904.2|904.6|904.4|903.6|903.4|43628
1644325200000|2022-02-08 13:00:00|904.8|904.4|903.8|903.6|904.8|904.6|903.6|903.4|47048
1644325500000|2022-02-08 13:05:00|903.6|903.4|904.6|904.4|904.8|904.4|903.4|903.2|70781
1644325800000|2022-02-08 13:10:00|904.8|904.6|905.6|905.2|905.6|905.2|904.6|904.6|19048
1644326100000|2022-02-08 13:15:00|905.8|905.4|905.8|905.6|906.4|906|905.2|905|91053
1644326400000|2022-02-08 13:20:00|906|905.8|906.8|906.6|907|906.8|906|905.6|33039
1644326700000|2022-02-08 13:25:00|906.6|906.4|906.4|906|907|906.8|906.2|906|71296
1644327000000|2022-02-08 13:30:00|906.6|906.2|906.4|906.2|906.8|906.6|906.4|906|28231
1644327300000|2022-02-08 13:35:00|906.6|906.4|906.6|906.4|907|906.8|906.4|906.2|61754
1644327600000|2022-02-08 13:40:00|906.4|906.2|904.8|904.6|906.6|906.4|904.6|904.4|100407
1644327900000|2022-02-08 13:45:00|905|904.8|903.8|903.6|905|904.8|903.8|903.6|29128
1644328200000|2022-02-08 13:50:00|904|903.8|903.6|903.2|904.8|904.6|903.4|903.2|59410
1644328500000|2022-02-08 13:55:00|903.8|903.4|903.8|903.6|903.8|903.6|903.4|903.2|13554
1644328800000|2022-02-08 14:00:00|904|903.8|904.4|904.2|905|904.6|904|903.8|52566
1644329100000|2022-02-08 14:05:00|904.2|904|902.8|902.4|904.4|904|902.6|902.2|102647
1644329400000|2022-02-08 14:10:00|902.6|902.2|902.8|902.4|902.8|902.6|902|901.8|64237
1644329700000|2022-02-08 14:15:00|902.6|902.2|902.6|902.2|902.8|902.4|901.8|901.4|31473
1644330000000|2022-02-08 14:20:00|902.4|902.4|902.2|902|902.6|902.4|902|901.8|26244
1644330300000|2022-02-08 14:25:00|902.4|902.2|904.4|904|904.4|904.2|902.4|902.2|103985
1644330600000|2022-02-08 14:30:00|904.2|903.8|904.8|904.4|905|904.8|903.8|903.4|126046
1644330900000|2022-02-08 14:35:00|905|904.6|908|907.6|908|907.8|905|904.4|276970
1644331200000|2022-02-08 14:40:00|907.8|907.4|909|908.8|910.6|910.4|907.8|907.4|445348
1644331500000|2022-02-08 14:45:00|909.2|909|910.8|910.4|912.4|912|909|909|335162
1644331800000|2022-02-08 14:50:00|910.6|910.2|910.4|910|911.6|911.2|909.6|909.4|209463
1644332100000|2022-02-08 14:55:00|910.2|910.2|908|907.8|910.2|910.2|907.8|907.4|104047
1644332400000|2022-02-08 15:00:00|907.8|907.6|905|904.8|907.8|907.6|904|903.6|118067
1644332700000|2022-02-08 15:05:00|904.8|904.6|906.8|906.4|906.8|906.4|904.2|903.8|108301
1644333000000|2022-02-08 15:10:00|907|906.6|909.2|909|909.2|909|906.8|906.4|855201
1644333300000|2022-02-08 15:15:00|909.4|909.2|910.4|910.2|910.8|910.4|908|907.6|222882
1644333600000|2022-02-08 15:20:00|910.2|910|910.6|910.4|911.6|911.4|910|909.8|140863
1644333900000|2022-02-08 15:25:00|910.4|910.2|910.4|910|910.6|910.4|909.4|909.2|113848
1644334200000|2022-02-08 15:30:00|910.2|909.8|909.8|909.6|910.6|910.4|909.6|909.2|64823
1644334500000|2022-02-08 15:35:00|909.6|909.4|911|910.8|911.2|910.8|909.2|909|143818
1644334800000|2022-02-08 15:40:00|910.8|910.6|910.8|910.6|911|910.8|910|909.8|82633
1644335100000|2022-02-08 15:45:00|911|910.8|911|910.8|911.6|911.4|910.6|910.4|169316
1644335400000|2022-02-08 15:50:00|910.8|910.6|910.8|910.6|911|910.8|910.4|910.2|107288
1644335700000|2022-02-08 15:55:00|911|910.4|911|910.6|911.2|911|910.6|910.2|239690
1644336000000|2022-02-08 16:00:00|910.8|910.4|910.4|910.2|910.8|910.6|909.8|909.4|193091
1644336300000|2022-02-08 16:05:00|910.6|910.4|910.6|910.4|911|910.6|910|909.6|125018
1644336600000|2022-02-08 16:10:00|910.8|910.6|909.6|909.4|911|910.8|909.4|909.2|202683
1644336900000|2022-02-08 16:15:00|909.8|909.6|909.8|909.4|909.8|909.6|908.6|908.4|142972
1644393600000|2022-02-09 08:00:00|916.8|913.4|914.6|913.8|920|916.8|911|910.2|287915
1644393900000|2022-02-09 08:05:00|914.8|913.4|909.2|908.6|915|913.8|908.8|908|229411
1644394200000|2022-02-09 08:10:00|909.4|908.8|909.6|908.8|912|911.2|909|908.4|85198
1644394500000|2022-02-09 08:15:00|909.8|909|910.4|909.8|911.2|910.4|909.2|908.6|42334
1644394800000|2022-02-09 08:20:00|910.2|909.6|910|909.6|911.8|911.2|909.2|908.8|104661
1644395100000|2022-02-09 08:25:00|909.8|909.2|910.8|910.2|911.4|910.8|909.4|909|85939
1644395400000|2022-02-09 08:30:00|911|910.4|911.8|911.4|912|911.6|909.4|909|180915
1644395700000|2022-02-09 08:35:00|912|911.6|912.6|912.2|913.8|913.4|911.8|911.4|125994
1644396000000|2022-02-09 08:40:00|912.4|912|912.8|912.4|913.6|913.2|912.4|912|155062
1644396300000|2022-02-09 08:45:00|913|912.6|914|913.6|914|913.6|912.6|912.2|106847
1644396600000|2022-02-09 08:50:00|914.2|913.8|913.2|913|914.6|914.2|912.6|912.2|158392
1644396900000|2022-02-09 08:55:00|913.4|913.2|912.8|912.4|913.8|913.6|912.4|911.8|37686
1644397200000|2022-02-09 09:00:00|913|912.6|914.6|914.4|915|914.8|913|912.6|153018
1644397500000|2022-02-09 09:05:00|914.8|914.2|917|916.6|917.4|917|914.8|914|186985
1644397800000|2022-02-09 09:10:00|916.8|916.8|917.8|917.4|919|918.6|916.8|916.6|363217
1644398100000|2022-02-09 09:15:00|917.6|917.6|918.4|918|918.4|918|916.2|915.8|108510
1644398400000|2022-02-09 09:20:00|918.6|918.2|919.8|919.4|921|920.8|918.4|918.2|406491
1644398700000|2022-02-09 09:25:00|919.6|919.2|919.6|919.4|920|919.8|919|918.8|123693
1644399000000|2022-02-09 09:30:00|919.8|919.6|918.6|918.4|920|919.6|918.2|918|77458
1644399300000|2022-02-09 09:35:00|918.8|918.6|918.2|918|919|918.8|917.6|917.2|71238
1644399600000|2022-02-09 09:40:00|918.4|918.2|917.4|917.2|918.8|918.6|917.4|917.2|128844
1644399900000|2022-02-09 09:45:00|917.6|917|917.2|917|918|917.6|917.2|916.6|93972
1644400200000|2022-02-09 09:50:00|917|916.8|917.4|917.2|918.2|917.8|917|916.8|67317
1644400500000|2022-02-09 09:55:00|917.6|917.4|917.8|917.4|918.4|918.2|917.4|917.4|77575
1644400800000|2022-02-09 10:00:00|917.6|917.6|917.6|917.4|918.4|918.2|917.4|917|117574
1644401100000|2022-02-09 10:05:00|917.8|917.6|918.6|918.2|919.2|919|917.8|917.4|153445
1644401400000|2022-02-09 10:10:00|918.4|918.4|917.8|917.4|918.8|918.6|917.6|917.2|83122
1644401700000|2022-02-09 10:15:00|917.6|917.6|917.4|917.2|918|917.8|917.2|917|43611
1644402000000|2022-02-09 10:20:00|917.6|917.4|917.4|917.2|918|917.6|917.2|917|73872
1644402300000|2022-02-09 10:25:00|917.6|917.4|915.8|915.6|917.6|917.4|915.6|915.2|62718
1644402600000|2022-02-09 10:30:00|916|915.8|915.2|915|916.4|916.2|915.2|914.8|57417
1644402900000|2022-02-09 10:35:00|915|914.8|914.8|914.4|915.4|915.2|914.6|914.2|45143
1644403200000|2022-02-09 10:40:00|915|914.6|915.2|915|915.6|915.2|914.8|914.4|54349
1644403500000|2022-02-09 10:45:00|915|914.8|915.2|915|915.6|915.4|915|914.6|58433
1644403800000|2022-02-09 10:50:00|915|914.8|917.8|917.4|917.8|917.6|915|914.6|57422
1644404100000|2022-02-09 10:55:00|917.6|917.2|919|918.6|919|918.6|917.4|917|76449
1644404400000|2022-02-09 11:00:00|918.8|918.4|918.8|918.6|919.6|919.4|918.4|918.2|96823
1644404700000|2022-02-09 11:05:00|919|918.8|919.6|919.4|920.2|920|919|918.8|303608
1644405000000|2022-02-09 11:10:00|919.8|919.6|918.8|918.6|920|919.6|918.8|918.6|82454
1644405300000|2022-02-09 11:15:00|919|918.8|919|918.8|919|918.8|918.4|918.2|30868
1644405600000|2022-02-09 11:20:00|919.2|918.6|919.8|919.6|920.4|920|919|918.6|71157
1644405900000|2022-02-09 11:25:00|919.6|919.4|920.2|920|920.4|920.2|919.2|919|29516
1644406200000|2022-02-09 11:30:00|920.4|920.2|920.2|919.8|921|920.8|920.2|919.8|74429
1644406500000|2022-02-09 11:35:00|920|920|921|920.6|921|920.6|920|919.8|50830
1644406800000|2022-02-09 11:40:00|920.8|920.8|920.8|920.6|921.2|921|920.6|920.4|87041
1644407100000|2022-02-09 11:45:00|920.6|920.4|920.8|920.6|921|920.8|920.4|920.2|30878
1644407400000|2022-02-09 11:50:00|921|920.4|920.8|920.4|921.2|920.8|920.2|920|94959
1644407700000|2022-02-09 11:55:00|921|920.6|921.2|921|921.4|921.2|920.8|920.6|61548
1644408000000|2022-02-09 12:00:00|921.4|921.2|921.2|920.8|921.6|921.4|921.2|920.8|56349
1644408300000|2022-02-09 12:05:00|921.4|921|922.2|922|922.6|922.4|921.2|921|272266
1644408600000|2022-02-09 12:10:00|922.4|922.2|922.4|922.2|923.8|923.6|922|921.6|136086
1644408900000|2022-02-09 12:15:00|922.2|922|921.6|921.2|922.6|922.2|921.4|921.2|49764
1644409200000|2022-02-09 12:20:00|921.4|921.4|922|921.8|922.2|922|920.8|920.6|33796
1644409500000|2022-02-09 12:25:00|922.2|922|921.8|921.6|922.4|922.2|921.2|920.8|47734
1644409800000|2022-02-09 12:30:00|922|921.4|921.8|921.6|922|921.8|921.6|921.4|41447
1644410100000|2022-02-09 12:35:00|922|921.8|921.4|921.2|922|921.8|921|920.6|56787
1644410400000|2022-02-09 12:40:00|921.2|921|921.2|921|921.4|921.2|921|920.8|25845
1644410700000|2022-02-09 12:45:00|921|920.8|920.4|920|921.6|921.4|920.2|920|144999
1644411000000|2022-02-09 12:50:00|920.6|920.2|921.8|921.6|922.2|921.8|920.6|920.2|59363
1644411300000|2022-02-09 12:55:00|922|921.4|921.6|921.4|922|921.6|921|920.8|29162
1644411600000|2022-02-09 13:00:00|921.8|921.6|921.6|921.4|922.2|922|921.2|920.8|49534
1644411900000|2022-02-09 13:05:00|921.4|921.2|920.8|920.6|921.6|921.4|920.8|920.4|42738
1644412200000|2022-02-09 13:10:00|921|920.4|919.4|919|921.6|921.2|919|918.8|127975
1644412500000|2022-02-09 13:15:00|919.6|919.2|919.8|919.4|920.2|920|919.6|919.2|60344
1644412800000|2022-02-09 13:20:00|919.6|919.2|919.4|919|919.8|919.4|919|918.8|57325
1644413100000|2022-02-09 13:25:00|919.6|919.2|919.8|919.4|919.8|919.6|919.6|919.2|26526
1644413400000|2022-02-09 13:30:00|919.6|919.2|919.6|919.4|919.8|919.4|919.4|919.2|32403
1644413700000|2022-02-09 13:35:00|919.8|919.2|918.8|918.6|919.8|919.4|918.8|918.6|26613
1644414000000|2022-02-09 13:40:00|919|918.8|919.8|919.4|920.2|919.8|918.4|918.2|164624
1644414300000|2022-02-09 13:45:00|920|919.6|920|919.8|920.4|920.2|919.8|919.6|84777
1644414600000|2022-02-09 13:50:00|919.8|919.6|920.6|920.2|920.6|920.4|919.8|919.6|83126
1644414900000|2022-02-09 13:55:00|920.8|920.4|918.8|918.6|920.8|920.4|918.4|918|266796
1644415200000|2022-02-09 14:00:00|919|918.4|916.6|916.2|919|918.4|916.6|916.2|148356
1644415500000|2022-02-09 14:05:00|916.8|916.4|919|918.6|919.2|918.6|916.6|916.2|82429
1644415800000|2022-02-09 14:10:00|919.2|918.8|920|919.6|920|919.6|918.8|918.4|44954
1644416100000|2022-02-09 14:15:00|920.2|919.8|919.4|919|920.4|920|919.2|918.8|88871
1644416400000|2022-02-09 14:20:00|919.6|919.2|921|920.6|921|920.8|919.4|919|104582
1644416700000|2022-02-09 14:25:00|920.8|920.8|920.2|919.8|921|920.8|920|919.6|107026
1644417000000|2022-02-09 14:30:00|920|919.6|921|920.6|922.6|922.2|918|917.8|338554
1644417300000|2022-02-09 14:35:00|920.8|920.4|922|921.8|922.2|922|920.2|920|97887
1644417600000|2022-02-09 14:40:00|922.2|922|924|923.8|924.8|924.6|922|921.8|284437
1644417900000|2022-02-09 14:45:00|923.8|923.6|922.2|922|924.2|924|922.2|922|123528
1644418200000|2022-02-09 14:50:00|922|921.8|922.2|922|922.4|922|919.6|919.4|362270
1644418500000|2022-02-09 14:55:00|922.4|922.2|923.4|923.2|923.4|923.2|921.8|921.6|184925
1644418800000|2022-02-09 15:00:00|923.6|923.4|924.2|923.8|924.4|924.2|923.2|923|156627
1644419100000|2022-02-09 15:05:00|924|924|924|923.8|924.4|924.2|923.2|922.8|219082
1644419400000|2022-02-09 15:10:00|923.8|923.6|923.2|923|923.8|923.6|921.8|921.4|244392
1644419700000|2022-02-09 15:15:00|923.4|923.2|923.6|923.4|924.4|924|923.4|923|79988
1644420000000|2022-02-09 15:20:00|923.4|923.2|923.8|923.6|924.4|924.2|923.4|923.2|65415
1644420300000|2022-02-09 15:25:00|924.2|924|924.2|924|924.8|924.4|924|923.8|66542
1644420600000|2022-02-09 15:30:00|924.4|924.2|925.8|925.6|926.2|925.8|924.4|924|783941
1644420900000|2022-02-09 15:35:00|926|925.8|925.6|925.4|926|925.8|924.8|924.6|278311
1644421200000|2022-02-09 15:40:00|925.8|925.6|924|923.8|926|925.8|924|923.6|84285
1644421500000|2022-02-09 15:45:00|924.2|924|924.2|923.8|924.4|924.2|924|923.8|52478
1644421800000|2022-02-09 15:50:00|924|924|924.4|924.2|924.8|924.6|924|923.8|384449
1644422100000|2022-02-09 15:55:00|924.6|924.4|925|924.6|925|924.8|924.2|924|181594
1644422400000|2022-02-09 16:00:00|924.8|924.8|925.4|925.2|925.4|925.2|924.6|924.4|209700
1644422700000|2022-02-09 16:05:00|925.6|925|926|925.8|926.6|926.2|925.4|925|247410
1644423000000|2022-02-09 16:10:00|926.2|926|924.4|924.2|926.2|926|924.2|924|167902
1644423300000|2022-02-09 16:15:00|924.2|924|924.4|924|924.4|924.2|923.8|923.6|202900
1644480000000|2022-02-10 08:00:00|898|897|888.8|886.8|899|898|887.8|886|911077
1644480300000|2022-02-10 08:05:00|887.8|885.2|882.2|881|892|890|878.8|877.2|1169420
1644480600000|2022-02-10 08:10:00|882.4|881.2|888.2|887.4|890.6|890|881.6|880.8|226863
1644480900000|2022-02-10 08:15:00|888.4|887.6|895.4|894.4|896|895.2|886.4|885.6|349839
1644481200000|2022-02-10 08:20:00|895.8|894.6|888.4|887.6|896|895|887.2|886.4|425734
1644481500000|2022-02-10 08:25:00|888.6|887.8|891.4|890.6|892|891.6|886.8|886|378163
1644481800000|2022-02-10 08:30:00|891.6|891.4|891.6|891|894.4|893.8|888.8|888.4|219819
1644482100000|2022-02-10 08:35:00|891.4|891.2|884.6|884.2|892|891.4|884.6|884|692091
1644482400000|2022-02-10 08:40:00|884.8|884.4|880.6|880|886|885.2|879.8|879|645712
1644482700000|2022-02-10 08:45:00|880.4|880.2|878.8|878.4|880.8|880.2|877.6|877|388919
1644483000000|2022-02-10 08:50:00|879.2|878.2|879.8|879.2|881|880.6|877.8|877.6|301239
1644483300000|2022-02-10 08:55:00|879.6|879|881|880.4|881|880.8|878.6|878.2|364583
1644483600000|2022-02-10 09:00:00|881.2|880.6|881.2|880.4|882.8|882.4|878.6|878.2|244774
1644483900000|2022-02-10 09:05:00|881|880.6|881.4|880.8|884.8|884.2|879|878.6|287002
1644484200000|2022-02-10 09:10:00|881.2|880.6|882|881.4|882.8|882.4|880.8|880|229037
1644484500000|2022-02-10 09:15:00|881.8|881.6|886.6|886.2|887.6|887|881.4|881|335831
1644484800000|2022-02-10 09:20:00|886.8|886.4|886.4|885.8|889.8|889.2|886.4|885.8|192718
1644485100000|2022-02-10 09:25:00|886.2|885.6|885.6|885.2|887.6|887|883.2|882.4|216051
1644485400000|2022-02-10 09:30:00|885.4|885|889.8|889.2|889.8|889.2|884.4|884|131660
1644485700000|2022-02-10 09:35:00|890|889.4|892.2|891.6|896.4|896.2|890|889.4|263538
1644486000000|2022-02-10 09:40:00|892|891.4|888.6|887.8|892.4|891.8|887.6|887.2|230941
1644486300000|2022-02-10 09:45:00|888.8|888|887.6|887.2|890.4|890|887.4|887|61353
1644486600000|2022-02-10 09:50:00|887.8|887.4|888.4|888|888.6|888|887.4|887.2|115182
1644486900000|2022-02-10 09:55:00|888.2|887.8|887.4|887|888.8|888.4|887.2|887|336957
1644487200000|2022-02-10 10:00:00|887.6|887.2|885.2|884.8|887.6|887.2|880.6|880.2|400546
1644487500000|2022-02-10 10:05:00|885.4|885|885.2|884.8|886.2|885.6|883.6|883.2|208731
1644487800000|2022-02-10 10:10:00|885.4|885|886.2|885.4|886.6|886|884.4|884|214311
1644488100000|2022-02-10 10:15:00|886.4|885.6|886.6|886|887|886.6|884.8|884.4|88871
1644488400000|2022-02-10 10:20:00|886.8|886.2|887|886.8|887.2|886.8|885.2|884.8|158595
1644488700000|2022-02-10 10:25:00|887.2|887|880.8|880.2|887.4|887.2|880.8|880.2|156166
1644489000000|2022-02-10 10:30:00|880.6|880|881.4|881.2|882.2|881.8|880.4|880|306167
1644489300000|2022-02-10 10:35:00|881.8|881.4|883|882.6|883.2|882.8|879.4|878.6|653570
1644489600000|2022-02-10 10:40:00|882.8|882.4|877|876.6|882.8|882.4|877|876.4|157509
1644489900000|2022-02-10 10:45:00|876.8|876.4|880.6|880.2|882.4|882|876.6|876.4|199267
1644490200000|2022-02-10 10:50:00|880.8|880.4|882.4|881.8|883.2|882.8|880.4|880|86290
1644490500000|2022-02-10 10:55:00|882.6|882|881.6|881|883.2|882.8|880.8|880.2|122786
1644490800000|2022-02-10 11:00:00|881.4|881.2|881.6|881.2|883|882.6|880.2|880|74594
1644491100000|2022-02-10 11:05:00|881.4|881|880.4|880|882|881.6|879.8|879.2|167454
1644491400000|2022-02-10 11:10:00|880.6|880.2|879.8|879.4|881.2|880.6|878.6|878.2|132935
1644491700000|2022-02-10 11:15:00|880|879.6|879|878.8|880.4|880.2|878.4|878|72301
1644492000000|2022-02-10 11:20:00|878.8|878.6|880.8|880.4|880.8|880.4|878.6|878.2|31709
1644492300000|2022-02-10 11:25:00|880.6|880.2|877.8|877.2|882|881.6|877.6|877.2|120602
1644492600000|2022-02-10 11:30:00|877.6|877.4|879|878.6|880|879.4|876.8|876.4|73905
1644492900000|2022-02-10 11:35:00|879.2|878.8|877.8|877.4|879.4|879|877.4|877|81888
1644493200000|2022-02-10 11:40:00|877.6|877.2|877.2|876.6|878.6|878.2|877|876.6|103466
1644493500000|2022-02-10 11:45:00|877.4|876.8|879.6|879.2|879.6|879.2|877|876.6|92519
1644493800000|2022-02-10 11:50:00|879.8|879.4|880|879.6|880|879.6|878.4|878|83228
1644494100000|2022-02-10 11:55:00|879.8|879.8|880.4|880.2|881.8|881.4|878.6|878.2|160376
1644494400000|2022-02-10 12:00:00|880.2|880|876.6|876.4|880.6|880.4|876.6|876.4|145904
1644494700000|2022-02-10 12:05:00|876.4|876.2|873.8|873.2|876.4|876.2|873.4|873.2|523150
1644495000000|2022-02-10 12:10:00|874|873.4|873.6|873.2|874.6|874.2|872.4|872|127361
1644495300000|2022-02-10 12:15:00|873.8|873.4|870.8|870.4|873.8|873.4|870.6|870.4|152913
1644495600000|2022-02-10 12:20:00|870.6|870.6|873.2|872.8|874.4|874.2|869.6|869.4|396213
1644495900000|2022-02-10 12:25:00|873.4|873|876.6|876.2|877.2|876.4|873|872.8|204610
1644496200000|2022-02-10 12:30:00|876.8|876|873|872.6|876.8|876|871.6|871|150850
1644496500000|2022-02-10 12:35:00|872.8|872.4|872.2|871.8|873.2|872.8|870.4|870|284849
1644496800000|2022-02-10 12:40:00|872|871.6|871.2|870.6|872.8|872.4|870.6|870.2|157498
1644497100000|2022-02-10 12:45:00|871.4|870.8|872|871.6|872|871.6|870.4|870|80282
1644497400000|2022-02-10 12:50:00|872.2|871.8|875.8|875.6|876|875.6|872|871.8|179943
1644497700000|2022-02-10 12:55:00|876|875.4|876|875.8|877.6|877|875.2|874.6|224663
1644498000000|2022-02-10 13:00:00|876.2|876|871.6|871|877.2|876.8|871.4|871|217466
1644498300000|2022-02-10 13:05:00|871.8|871.2|871.4|870.8|872.2|871.8|870|869.6|380751
1644498600000|2022-02-10 13:10:00|871.6|871|870.6|870.4|872.2|871.8|870|869.6|310521
1644498900000|2022-02-10 13:15:00|870.8|870.6|871.8|871.6|872.2|871.8|869.4|869|274021
1644499200000|2022-02-10 13:20:00|872|871.8|872.2|871.8|873.6|873.2|870.4|870.2|240876
1644499500000|2022-02-10 13:25:00|872|872|868.8|868.2|872.4|872|868.6|868|248191
1644499800000|2022-02-10 13:30:00|868.6|868|869.6|869|872.2|872|866.6|866|518764
1644500100000|2022-02-10 13:35:00|869.4|868.8|870|869.6|871.2|870.8|868.4|868|279339
1644500400000|2022-02-10 13:40:00|870.2|869.8|869.4|869|871.6|871.2|869.2|868.6|122413
1644500700000|2022-02-10 13:45:00|869.2|868.8|868.8|868.4|870|869.4|868.4|868|86527
1644501000000|2022-02-10 13:50:00|868.6|868.2|869.2|868.6|870.2|869.8|867.6|867.4|119940
1644501300000|2022-02-10 13:55:00|869|868.8|868.2|867.6|869.6|869.2|867.8|867.4|66640
1644501600000|2022-02-10 14:00:00|868.4|867.8|864.6|864.2|868.4|868.2|864.4|864|499228
1644501900000|2022-02-10 14:05:00|864.8|864.4|865.6|865.2|866|865.8|864.4|864.2|142735
1644502200000|2022-02-10 14:10:00|865.4|865|864.6|864.2|866.2|865.8|864.4|864|220983
1644502500000|2022-02-10 14:15:00|864.4|864|867.4|866.8|868.8|868.4|864.4|864|204275
1644502800000|2022-02-10 14:20:00|867.6|867|865.2|864.6|867.8|867.4|862|861.4|350108
1644503100000|2022-02-10 14:25:00|865|864.4|865.8|865.4|867.8|867.4|864.4|864|200564
1644503400000|2022-02-10 14:30:00|866|866|869.8|869.4|871|870.6|862.4|862.2|841939
1644503700000|2022-02-10 14:35:00|869.6|869.2|863.6|863|871.2|871|862.2|862|1189426
1644504000000|2022-02-10 14:40:00|863.8|863.2|855.6|855|864.2|863.8|855.4|855|1150773
1644504300000|2022-02-10 14:45:00|855.8|855.2|857.8|857.4|859.2|858.8|855|854.2|527529
1644504600000|2022-02-10 14:50:00|857.6|857.6|856.6|856.2|860.8|860.2|855.8|855.4|597555
1644504900000|2022-02-10 14:55:00|856.4|856|858|857.6|859.8|859.6|854.4|854|600229
1644505200000|2022-02-10 15:00:00|858.2|857.8|860|859.6|861.8|861.6|856.8|856.4|559333
1644505500000|2022-02-10 15:05:00|860.6|860.4|862|861.6|864|863.6|860.4|859.6|449566
1644505800000|2022-02-10 15:10:00|862.2|861.8|861.8|861.2|865.2|865|860.6|860.4|508382
1644506100000|2022-02-10 15:15:00|862|861.4|862.6|862.2|864.8|864.6|861.8|861.2|386324
1644506400000|2022-02-10 15:20:00|862.8|862.6|863.4|863|864.2|863.8|862.2|861.8|166040
1644506700000|2022-02-10 15:25:00|863.8|863.2|865.2|864.8|866.8|866.4|863.6|863|277789
1644507000000|2022-02-10 15:30:00|865|864.6|866.6|866.2|868.4|868.2|864|863.6|559669
1644507300000|2022-02-10 15:35:00|866.8|866.4|867.8|867.4|867.8|867.4|864.6|864.2|259389
1644507600000|2022-02-10 15:40:00|867.6|867.2|865.4|864.8|868.2|867.8|864.8|864.2|207672
1644507900000|2022-02-10 15:45:00|865.2|865|866.8|866.6|867|866.8|865.2|864.8|153384
1644508200000|2022-02-10 15:50:00|867|866.8|865.8|865.4|867.2|866.8|864.8|864.6|313851
1644508500000|2022-02-10 15:55:00|866|865.6|866.6|866.2|867.8|867.6|865.4|865|318825
1644508800000|2022-02-10 16:00:00|866.4|866|866.6|866.2|867|866.8|865.8|865.4|199840
1644509100000|2022-02-10 16:05:00|866.8|866.4|867|866.6|867.6|867.4|866.4|866|292342
1644509400000|2022-02-10 16:10:00|866.8|866.4|863.6|863.2|867|866.4|863|862.4|418218
1644509700000|2022-02-10 16:15:00|863.4|863|862.6|862|863.8|863.4|861.4|861|449722
1644566400000|2022-02-11 08:00:00|848.6|847.6|846.2|845.2|852.4|851.6|843.8|842.2|1396439
1644566700000|2022-02-11 08:05:00|846|845.4|846.6|846|847.8|847|841.4|840.8|338495
1644567000000|2022-02-11 08:10:00|846.8|846.2|840|839.4|847|846.8|839.4|839|452259
1644567300000|2022-02-11 08:15:00|840.2|839.6|845.2|844.6|847.2|846.6|839.8|839.4|385320
1644567600000|2022-02-11 08:20:00|845.4|844.8|845.8|845.2|847.6|847.2|843.8|843.2|298341
1644567900000|2022-02-11 08:25:00|845.6|845|848|847.6|849|848.6|844.8|844.4|252204
1644568200000|2022-02-11 08:30:00|847.8|847.8|845.6|845.4|848.6|848.2|844.2|844|246840
1644568500000|2022-02-11 08:35:00|845.4|845.2|840.4|840|846|845.4|839.8|839.4|488223
1644568800000|2022-02-11 08:40:00|840.2|839.8|840.6|840|841.2|841|839.4|839|204804
1644569100000|2022-02-11 08:45:00|840.4|840.2|842.6|842.4|843.8|843.4|840.4|840|177767
1644569400000|2022-02-11 08:50:00|842.4|842.2|842.2|842|844.2|844|842|841.6|196213
1644569700000|2022-02-11 08:55:00|842|841.8|842.4|842|843|842.8|841|840.6|120664
1644570000000|2022-02-11 09:00:00|842.2|842.2|839.6|839.4|843.4|843|839.6|839.4|276411
1644570300000|2022-02-11 09:05:00|839.8|839.6|841.2|840.8|842.4|842.2|839.6|839.4|144741
1644570600000|2022-02-11 09:10:00|841|840.6|842.6|842|843.6|843.2|840.4|840|195314
1644570900000|2022-02-11 09:15:00|842.4|841.8|842.6|842.4|843.6|843.4|841|840.6|176901
1644571200000|2022-02-11 09:20:00|842.8|842.6|841|840.8|843.6|843.2|840.6|840|173774
1644571500000|2022-02-11 09:25:00|841.2|841|840.2|840|841.6|841.4|839.8|839.6|421726
1644571800000|2022-02-11 09:30:00|840.4|840.2|840|839.6|840.8|840.4|839.2|839|157510
1644572100000|2022-02-11 09:35:00|839.8|839.4|840.4|840.2|840.4|840.2|838.8|838.6|309015
1644572400000|2022-02-11 09:40:00|840.2|840|838.4|838|840.2|840|838.4|838|173010
1644572700000|2022-02-11 09:45:00|838.2|838.2|837.4|837.2|839.4|839.2|837.2|837|164226
1644573000000|2022-02-11 09:50:00|837.2|837|838|837.6|838.2|837.8|836.2|836|145093
1644573300000|2022-02-11 09:55:00|838.2|837.8|840.4|840|840.6|840.4|838|837.8|284269
1644573600000|2022-02-11 10:00:00|840.2|839.8|841.8|841.4|842.4|842|839.6|839.4|177663
1644573900000|2022-02-11 10:05:00|842|841.6|843.6|843.4|844|843.8|841.6|841.4|172750
1644574200000|2022-02-11 10:10:00|843.4|843.2|842|841.8|843.8|843.4|841.6|841.4|175115
1644574500000|2022-02-11 10:15:00|842.2|842|841.4|841|842.6|842.4|841|840.8|93967
1644574800000|2022-02-11 10:20:00|841.6|841.2|840.6|840.2|842|841.8|840.4|840.2|139147
1644575100000|2022-02-11 10:25:00|840.4|840.4|840.6|840.2|840.8|840.6|839.8|839.4|84006
1644575400000|2022-02-11 10:30:00|840.4|840|840.4|840.2|840.8|840.6|838.6|838.4|177820
1644575700000|2022-02-11 10:35:00|840.6|840.4|841.8|841.6|842.8|842.4|839.6|839.4|244919
1644576000000|2022-02-11 10:40:00|842|841.8|842.4|842.2|843.2|843|842|841.6|82974
1644576300000|2022-02-11 10:45:00|842.6|842.4|844.8|844.6|845.2|844.8|842|841.6|164892
1644576600000|2022-02-11 10:50:00|845|844.4|844.2|843.8|845.6|845.2|844|843.8|188308
1644576900000|2022-02-11 10:55:00|844|843.6|845.2|844.8|845.4|845.2|843.8|843.6|133718
1644577200000|2022-02-11 11:00:00|845.4|845|845.8|845.6|847.4|847.2|844.8|844.6|220971
1644577500000|2022-02-11 11:05:00|846|845.8|845.8|845.6|847.2|847|845.8|845.6|97002
1644577800000|2022-02-11 11:10:00|846|845.8|849.8|849.4|849.8|849.6|846|845.6|241179
1644578100000|2022-02-11 11:15:00|849.6|849.6|849.2|848.8|850.6|850.2|848.6|848.2|148340
1644578400000|2022-02-11 11:20:00|849.4|849|849.6|849.2|850.2|849.8|847.8|847.6|140166
1644578700000|2022-02-11 11:25:00|849.8|849.4|849.8|849.4|849.8|849.6|849|848.8|63464
1644579000000|2022-02-11 11:30:00|849.6|849.6|849.4|849.2|849.8|849.6|848.6|848.4|76660
1644579300000|2022-02-11 11:35:00|849.2|849|847|846.6|849.4|849|847|846.6|117910
1644579600000|2022-02-11 11:40:00|847.2|846.8|847.2|847|848.2|847.8|847|846.6|91398
1644579900000|2022-02-11 11:45:00|847|846.8|846.2|845.8|847.6|847.4|846|845.6|42550
1644580200000|2022-02-11 11:50:00|846.4|846|845.6|845.4|847|846.6|845.6|845.2|59159
1644580500000|2022-02-11 11:55:00|845.8|845.2|845.8|845.4|846.2|846|845.4|845.2|51323
1644580800000|2022-02-11 12:00:00|846|845.6|845.8|845.4|847|846.6|845.4|845.2|93458
1644581100000|2022-02-11 12:05:00|846|845.6|845|844.6|846|845.8|844|843.8|90610
1644581400000|2022-02-11 12:10:00|845.2|844.8|847.8|847.4|848|847.8|845.2|844.8|102711
1644581700000|2022-02-11 12:15:00|848|847.6|847.4|847.2|849|848.8|847.4|847.2|104801
1644582000000|2022-02-11 12:20:00|847.2|847|846.8|846.6|847.8|847.6|846.6|846.2|103909
1644582300000|2022-02-11 12:25:00|847|846.8|847.2|846.8|848|847.8|846.4|846|66013
1644582600000|2022-02-11 12:30:00|847|846.6|847.6|847.2|848|847.8|847|846.6|71386
1644582900000|2022-02-11 12:35:00|847.8|847.4|849|848.8|849.4|849.2|847.2|847|151309
1644583200000|2022-02-11 12:40:00|849.2|849|852.2|852|852.6|852.2|849.2|848.8|257505
1644583500000|2022-02-11 12:45:00|852.4|852.2|852|851.8|853.2|853|851.6|851.2|81135
1644583800000|2022-02-11 12:50:00|851.8|851.6|851.2|851|852.2|851.8|850.8|850.6|40443
1644584100000|2022-02-11 12:55:00|851|850.8|851.2|851|852.2|851.8|851|850.8|105532
1644584400000|2022-02-11 13:00:00|851|850.8|849.6|849.2|851.8|851.4|849.2|849|142091
1644584700000|2022-02-11 13:05:00|849.8|849.4|849.6|849.4|850.2|850|849.2|849|127430
1644585000000|2022-02-11 13:10:00|849.4|849.2|848.8|848.4|849.6|849.4|848.4|848|111099
1644585300000|2022-02-11 13:15:00|848.6|848.6|849.4|849.2|850.2|849.8|848.6|848.6|71772
1644585600000|2022-02-11 13:20:00|849.2|849|849.2|848.8|850|849.8|848.6|848.4|80236
1644585900000|2022-02-11 13:25:00|849|849|849.4|849.2|849.8|849.4|849|848.8|62658
1644586200000|2022-02-11 13:30:00|849.6|849.4|848.8|848.6|849.6|849.4|848.8|848.6|59674
1644586500000|2022-02-11 13:35:00|849|848.8|848.6|848.4|849.2|848.8|848|847.8|95068
1644586800000|2022-02-11 13:40:00|848.4|848.2|848|847.8|848.6|848.4|847|846.6|100840
1644587100000|2022-02-11 13:45:00|847.8|847.6|848.2|848|848.6|848.2|847.8|847.4|50546
1644587400000|2022-02-11 13:50:00|848|847.8|847.6|847.2|848.4|848.2|847.4|847|67295
1644587700000|2022-02-11 13:55:00|847.4|847.4|846.8|846.4|847.8|847.6|846.6|846.4|60168
1644588000000|2022-02-11 14:00:00|847|846.6|847.8|847.4|848|847.6|846.6|846.4|89594
1644588300000|2022-02-11 14:05:00|847.6|847.6|848|847.8|848.4|848.2|847.6|847.4|59171
1644588600000|2022-02-11 14:10:00|847.8|847.6|848.8|848.6|849|848.8|847.8|847.6|57626
1644588900000|2022-02-11 14:15:00|848.6|848.4|848|847.8|848.8|848.4|848|847.6|59959
1644589200000|2022-02-11 14:20:00|847.8|847.6|847.8|847.4|848.2|848|847.4|847.2|72176
1644589500000|2022-02-11 14:25:00|848|847.6|850.6|850.2|851.2|851|848|847.6|226679
1644589800000|2022-02-11 14:30:00|850.4|850|845.6|845.2|850.6|850.2|845.4|845|573110
1644590100000|2022-02-11 14:35:00|845.4|845|845.4|845.2|846.2|846|844.6|844.2|204831
1644590400000|2022-02-11 14:40:00|845.2|845|845.6|845.2|846.2|845.6|844.2|844|237785
1644590700000|2022-02-11 14:45:00|845.8|845.4|847.4|847|849.2|849|845.8|845.4|192231
1644591000000|2022-02-11 14:50:00|847.2|847.2|846|845.6|848.4|848|845.8|845.4|207531
1644591300000|2022-02-11 14:55:00|846.2|845.8|846.4|846|846.4|846|844.2|844|304403
1644591600000|2022-02-11 15:00:00|846.6|846.2|849.4|849|849.4|849.2|845.8|845.4|121540
1644591900000|2022-02-11 15:05:00|849.2|849.2|848.4|847.8|850.6|850.2|847.8|847.6|171816
1644592200000|2022-02-11 15:10:00|848.2|848|847.8|847.4|848.4|848.2|846.4|846|114128
1644592500000|2022-02-11 15:15:00|847.6|847.6|850.6|850.4|851|850.6|847.6|847.4|233939
1644592800000|2022-02-11 15:20:00|850.8|850.6|853.4|853|853.6|853.2|850.8|850.6|249226
1644593100000|2022-02-11 15:25:00|853.6|853.2|855|854.8|855.4|855|853.4|853.2|287244
1644593400000|2022-02-11 15:30:00|855.2|855|854.2|853.8|856.6|856.4|854|853.6|354926
1644593700000|2022-02-11 15:35:00|854.4|854|856.4|856|857.2|856.8|854.4|853.8|447515
1644594000000|2022-02-11 15:40:00|856.6|856.2|859.2|859|859.4|859|856|855.8|283453
1644594300000|2022-02-11 15:45:00|859|858.8|857.8|857.4|860.2|860|857.8|857.4|291914
1644594600000|2022-02-11 15:50:00|858|857.6|859.4|859.2|859.4|859.2|857|856.6|153017
1644594900000|2022-02-11 15:55:00|859.6|859.4|860.2|860|860.2|860|858.8|858.4|236066
1644595200000|2022-02-11 16:00:00|860|859.8|863.2|863|863.6|863.4|859.8|859.4|185083
1644595500000|2022-02-11 16:05:00|863.4|863.2|860.6|860.4|863.6|863.4|860.4|860|341369
1644595800000|2022-02-11 16:10:00|860.8|860.2|860.6|860.2|861.2|860.8|859.8|859.4|224064
1644596100000|2022-02-11 16:15:00|860.8|860.4|859.2|858.8|860.8|860.6|859|858.8|286137
1644825600000|2022-02-14 08:00:00|836.8|836.2|829.2|828.2|836.8|836.2|828.2|827.2|621820
1644825900000|2022-02-14 08:05:00|828.8|828|828.8|828.2|832.8|832|825.6|825|261649
1644826200000|2022-02-14 08:10:00|828.6|828|822|821.2|829|828.8|820.8|820.4|370729
1644826500000|2022-02-14 08:15:00|821.8|821.4|821|820.4|823|822.4|818.6|818.2|677985
1644826800000|2022-02-14 08:20:00|820.8|820.2|817.4|816.8|821.6|821.2|815.6|815|494942
1644827100000|2022-02-14 08:25:00|817.2|816.6|818.8|818.4|820.8|820.4|815.8|815.2|616807
1644827400000|2022-02-14 08:30:00|818.6|818.6|819.8|819.2|821.2|820.6|817.4|817.2|180533
1644827700000|2022-02-14 08:35:00|820|819.4|818|817.6|821.2|820.6|817.2|816.8|192230
1644828000000|2022-02-14 08:40:00|818.2|817.8|822.8|822.6|823.6|823.2|818.2|817.8|372812
1644828300000|2022-02-14 08:45:00|822.6|822.4|823.6|823.4|823.8|823.4|821|820.6|317574
1644828600000|2022-02-14 08:50:00|823.8|823.2|822.6|822|825.8|825.4|822.6|822|338059
1644828900000|2022-02-14 08:55:00|822.8|822.2|824.8|824.4|825.4|825|822.8|822|221779
1644829200000|2022-02-14 09:00:00|824.6|824.6|824.6|824.4|827.4|826.8|823.6|823.4|158797
1644829500000|2022-02-14 09:05:00|824.4|824.2|825.4|825.2|825.8|825.4|823.4|823.2|129253
1644829800000|2022-02-14 09:10:00|825.2|825|826.4|826|826.8|826.6|824.2|824|152575
1644830100000|2022-02-14 09:15:00|826.6|826.2|828.4|828|830.4|830|826|825.6|213045
1644830400000|2022-02-14 09:20:00|828.2|827.8|829.6|829.4|829.6|829.4|827.8|827.4|163192
1644830700000|2022-02-14 09:25:00|829.8|829.2|830.6|830.2|831.4|831|829.8|829.2|191652
1644831000000|2022-02-14 09:30:00|830.4|830.4|828.6|828.2|830.8|830.6|828|827.6|151158
1644831300000|2022-02-14 09:35:00|828.8|828.4|827|826.6|829.2|828.8|826|825.4|224274
1644831600000|2022-02-14 09:40:00|826.8|826.8|826.8|826.6|827.8|827.6|826.8|826.4|84424
1644831900000|2022-02-14 09:45:00|827|826.8|824.8|824.6|828|827.8|824.8|824.6|167037
1644832200000|2022-02-14 09:50:00|825|824.8|824.4|824.2|825.2|824.8|823.2|822.8|191611
1644832500000|2022-02-14 09:55:00|824.6|824.4|824.6|824.4|825.8|825.4|824.2|824|93706
1644832800000|2022-02-14 10:00:00|824.4|824.2|826|825.8|826.6|826.2|823.6|823.4|106389
1644833100000|2022-02-14 10:05:00|825.8|825.6|828.2|827.8|828.6|828.2|825.6|825.2|119871
1644833400000|2022-02-14 10:10:00|828|828|829.4|829.2|829.8|829.4|827.4|827|145824
1644833700000|2022-02-14 10:15:00|829.2|829|828|827.8|830.2|829.8|827.6|827.4|137208
1644834000000|2022-02-14 10:20:00|827.8|827.6|830.6|830.2|830.6|830.4|827|826.8|164362
1644834300000|2022-02-14 10:25:00|830.4|830.4|829.8|829.4|831.2|831|829.6|829.2|192400
1644834600000|2022-02-14 10:30:00|830|829.6|830.2|829.8|831.2|830.8|829.6|829.4|225097
1644834900000|2022-02-14 10:35:00|830|829.6|832|831.6|832.4|832|829.6|829.2|121694
1644835200000|2022-02-14 10:40:00|831.8|831.4|831.2|831|832|831.8|830.8|830.6|70669
1644835500000|2022-02-14 10:45:00|831.4|830.8|832.8|832.4|832.8|832.4|831|830.6|100111
1644835800000|2022-02-14 10:50:00|832.6|832.6|829.4|829|833.2|833|829.2|828.8|79719
1644836100000|2022-02-14 10:55:00|829.2|828.8|829|828.6|829.8|829.6|828.4|828.2|74630
1644836400000|2022-02-14 11:00:00|828.8|828.4|829.8|829.6|830|829.8|828.8|828.4|96741
1644836700000|2022-02-14 11:05:00|829.6|829.4|829.8|829.6|830.6|830.4|829.4|829|76702
1644837000000|2022-02-14 11:10:00|830|829.8|829.4|829|830.8|830.4|829.2|828.8|102310
1644837300000|2022-02-14 11:15:00|829.2|828.8|830|829.8|830.4|830|829|828.6|45894
1644837600000|2022-02-14 11:20:00|829.8|829.6|829.8|829.6|830.2|829.8|828.6|828.2|98663
1644837900000|2022-02-14 11:25:00|830|829.8|830.4|830.2|831|830.8|829.2|829|115399
1644838200000|2022-02-14 11:30:00|830.2|830|827.6|827.4|830.4|830|827.6|827.2|269896
1644838500000|2022-02-14 11:35:00|827.8|827.6|827.4|827.2|828.2|828|826.8|826.6|129267
1644838800000|2022-02-14 11:40:00|827.6|827|828.6|828.4|828.6|828.4|826.8|826.6|62055
1644839100000|2022-02-14 11:45:00|828.4|828.2|829|828.6|829|828.6|827.8|827.4|36160
1644839400000|2022-02-14 11:50:00|828.8|828.4|829.2|829|829.2|829|828.4|828.2|33442
1644839700000|2022-02-14 11:55:00|829.4|829.2|830.2|829.8|831.4|831|829.2|829|131604
1644840000000|2022-02-14 12:00:00|830.4|830|830.6|830.4|831|830.8|829.4|829|98744
1644840300000|2022-02-14 12:05:00|830.8|830.2|829.8|829.4|830.8|830.4|829.4|829.2|48109
1644840600000|2022-02-14 12:10:00|829.6|829.2|828.6|828.4|830|829.6|828.2|828|38751
1644840900000|2022-02-14 12:15:00|828.8|828.6|829|828.6|829.4|829.2|828.6|828.4|38229
1644841200000|2022-02-14 12:20:00|828.8|828.4|829.2|828.8|829.4|829.2|828.4|828|75045
1644841500000|2022-02-14 12:25:00|829|828.6|830.8|830.4|830.8|830.4|828.6|828.2|87624
1644841800000|2022-02-14 12:30:00|830.6|830.2|831.8|831.4|833.4|833|830.4|830|87457
1644842100000|2022-02-14 12:35:00|831.6|831.2|839|838.8|839.4|838.8|830.6|830.2|433834
1644842400000|2022-02-14 12:40:00|839.4|839|841.2|840.8|841.8|841.4|838|837.4|247552
1644842700000|2022-02-14 12:45:00|841.4|841|838.8|838.2|843|842.6|838.6|838|172302
1644843000000|2022-02-14 12:50:00|838.6|838|836.6|836|839|838.6|834.8|834.6|199671
1644843300000|2022-02-14 12:55:00|836.4|835.8|839.2|839|839.6|839.2|836.2|835.8|126317
1644843600000|2022-02-14 13:00:00|839.4|838.8|838.8|838.4|841.2|840.8|838.4|838.2|135266
1644843900000|2022-02-14 13:05:00|838.6|838.2|840.2|839.8|840.8|840.6|838|837.6|98538
1644844200000|2022-02-14 13:10:00|840|839.6|837.6|837.2|840.4|839.8|837.4|837|87870
1644844500000|2022-02-14 13:15:00|837.8|837.4|837.2|836.8|838.2|838|836.6|836.2|93008
1644844800000|2022-02-14 13:20:00|837|836.6|839.4|839|840|839.6|836.8|836.4|67577
1644845100000|2022-02-14 13:25:00|839.2|838.8|840.6|840.2|840.6|840.2|838.8|838.4|39402
1644845400000|2022-02-14 13:30:00|840.4|840|839.8|839.6|841|840.6|839.8|839.4|39935
1644845700000|2022-02-14 13:35:00|840|839.8|839.8|839.6|840|839.8|839.2|838.8|65709
1644846000000|2022-02-14 13:40:00|840|839.8|838|837.6|840.8|840.4|838|837.6|41481
1644846300000|2022-02-14 13:45:00|838.2|837.8|838.6|838.4|839.4|839.2|838|837.6|62471
1644846600000|2022-02-14 13:50:00|838.8|838.2|839.6|839.2|840.4|840.2|838.8|838.2|61705
1644846900000|2022-02-14 13:55:00|839.8|839.4|839|838.8|841.2|841|838.6|838.4|75359
1644847200000|2022-02-14 14:00:00|839.2|839|838.4|838.2|839.4|839.2|838.4|838.2|64636
1644847500000|2022-02-14 14:05:00|838.2|838|839.2|838.8|839.4|839.2|838.2|837.8|61047
1644847800000|2022-02-14 14:10:00|839.4|839|841.6|841.4|841.6|841.4|839.4|839|86112
1644848100000|2022-02-14 14:15:00|841.8|841.6|839|838.6|841.8|841.6|838.8|838.4|82335
1644848400000|2022-02-14 14:20:00|838.8|838.8|839.2|838.8|839.4|839|837.8|837.4|43978
1644848700000|2022-02-14 14:25:00|839|838.6|838.2|838|839.4|839.2|838.2|838|62601
1644849000000|2022-02-14 14:30:00|838|837.8|835|834.6|839.4|839|833|832.6|401056
1644849300000|2022-02-14 14:35:00|835.2|834.8|834|833.6|837.6|837.2|833.8|833.6|278387
1644849600000|2022-02-14 14:40:00|834.2|833.8|835.4|835|838.4|838|834.2|833.6|130502
1644849900000|2022-02-14 14:45:00|835.6|834.8|835.8|835.6|836.2|836|833|832.6|77799
1644850200000|2022-02-14 14:50:00|835.6|835.4|838|837.6|838.6|838.4|835.4|835|108253
1644850500000|2022-02-14 14:55:00|838.2|837.8|833.6|833.2|838.4|838|833|832.6|110003
1644850800000|2022-02-14 15:00:00|833.4|833|829.6|829.4|833.6|833|829.2|828.8|253183
1644851100000|2022-02-14 15:05:00|829.8|829.6|831.6|831.2|831.6|831.4|829.4|828.8|108934
1644851400000|2022-02-14 15:10:00|831.4|831.4|832.4|832|835.6|835.4|831.4|831.2|192399
1644851700000|2022-02-14 15:15:00|832.6|832.2|830.2|829.8|833|832.6|829.4|829.2|119823
1644852000000|2022-02-14 15:20:00|830|829.6|831.6|831.4|832.8|832.4|829.4|829|334308
1644852300000|2022-02-14 15:25:00|831.4|831.2|830.2|829.8|832.2|831.8|829.6|829.2|186194
1644852600000|2022-02-14 15:30:00|830|830|829.4|829|830.8|830.4|828.4|828.2|284085
1644852900000|2022-02-14 15:35:00|829.6|829.2|829.8|829.4|830|829.8|828.6|828.4|179534
1644853200000|2022-02-14 15:40:00|830|829.6|830.2|829.8|831|830.6|829.4|829.2|258958
1644853500000|2022-02-14 15:45:00|830|829.6|829|828.8|830.4|830|828.6|828.4|179654
1644853800000|2022-02-14 15:50:00|828.8|828.6|829.4|829.2|829.8|829.4|827.2|827|288870
1644854100000|2022-02-14 15:55:00|829.2|829|828.8|828.4|831|830.6|828.4|828|307560
1644854400000|2022-02-14 16:00:00|828.6|828.6|830.2|829.8|830.4|830.2|828.4|828.2|154435
1644854700000|2022-02-14 16:05:00|830|829.6|829|828.8|830|829.8|828.2|828|173397
1644855000000|2022-02-14 16:10:00|829.2|829|829.8|829.6|829.8|829.6|828.4|828.2|156773
1644855300000|2022-02-14 16:15:00|829.6|829.4|830.8|830.4|831.6|831.4|829.4|829|389819
1644912000000|2022-02-15 08:00:00|828.6|806.2|820.4|819.6|828.6|820|816.6|806.2|538157
1644912300000|2022-02-15 08:05:00|820.2|819.4|829.8|828.8|829.8|828.8|816.2|815.4|477313
1644912600000|2022-02-15 08:10:00|830|828.6|827.2|826|832|831|827|826|154557
1644912900000|2022-02-15 08:15:00|827|827.2|829.2|828.4|829.2|828.6|824|823.4|182969
1644913200000|2022-02-15 08:20:00|829|828.2|832|831.4|832.4|831.8|828.4|827.6|136262
1644913500000|2022-02-15 08:25:00|831.8|831.2|832.6|832.2|833|832.4|829.2|828.6|86068
1644913800000|2022-02-15 08:30:00|832.4|832|837|836.4|837.6|837.2|831.8|831.2|247321
1644914100000|2022-02-15 08:35:00|837.2|836.6|834.4|833.6|837.4|837.2|834|833.6|72101
1644914400000|2022-02-15 08:40:00|834.2|833.4|833.2|832.6|835.8|835.4|832.6|832.2|107162
1644914700000|2022-02-15 08:45:00|833|832.4|830.8|830.4|833|832.4|829.2|828.6|187271
1644915000000|2022-02-15 08:50:00|831|830.6|827.4|827|831.2|830.8|827.4|827|186517
1644915300000|2022-02-15 08:55:00|827.2|826.8|830|829.6|830|829.8|826.4|826.2|158381
1644915600000|2022-02-15 09:00:00|829.8|829.4|829.4|829|831.4|831|829|828.6|158718
1644915900000|2022-02-15 09:05:00|829.6|829.2|831.8|831.2|832|831.6|828.6|828.2|136033
1644916200000|2022-02-15 09:10:00|831.6|831|831.4|831.2|832.8|832.2|829.4|829.2|226385
1644916500000|2022-02-15 09:15:00|831.6|831.4|833.6|833.4|834.6|834|831.4|831|105461
1644916800000|2022-02-15 09:20:00|833.8|833.2|836|835.4|836.4|836.2|833.6|833.2|101715
1644917100000|2022-02-15 09:25:00|835.8|835.6|836.6|836|837|836.6|835|834.6|51716
1644917400000|2022-02-15 09:30:00|836.8|836.2|835.2|834.8|836.8|836.6|834.6|834.2|37425
1644917700000|2022-02-15 09:35:00|835.4|835|836.2|836|837|836.4|835|834.6|45875
1644918000000|2022-02-15 09:40:00|836.4|836.2|836.2|835.8|837.4|837.2|835|834.8|82744
1644918300000|2022-02-15 09:45:00|836|835.6|835.2|834.8|836.4|835.8|834.2|834|71531
1644918600000|2022-02-15 09:50:00|835|834.6|833.8|833.4|835.4|835|833.8|833.4|81822
1644918900000|2022-02-15 09:55:00|833.6|833.2|836.2|835.8|836.4|836|833.2|833|108320
1644919200000|2022-02-15 10:00:00|836|835.6|836.6|836.2|837.6|837.2|835.6|835.2|110457
1644919500000|2022-02-15 10:05:00|836.4|836|837|836.6|838|837.8|836.4|836|126184
1644919800000|2022-02-15 10:10:00|837.2|836.8|836.6|836.2|837.6|837.4|835.8|835.4|109055
1644920100000|2022-02-15 10:15:00|836.8|836.4|836.8|836.6|837.8|837.4|836.4|836|116428
1644920400000|2022-02-15 10:20:00|837|836.8|832.6|832.2|837.8|837.4|832.4|832|307153
1644920700000|2022-02-15 10:25:00|832.8|832.4|835|834.6|835.6|835|832|831.6|168421
1644921000000|2022-02-15 10:30:00|835.2|834.8|835.2|834.8|836.4|836.2|834.2|834|92552
1644921300000|2022-02-15 10:35:00|835.4|835|837.8|837.4|838|837.8|835.4|835|241309
1644921600000|2022-02-15 10:40:00|838|837.6|836.8|836.4|838.8|838.4|836.2|835.8|122537
1644921900000|2022-02-15 10:45:00|836.6|836.2|836.2|835.8|836.8|836.6|835.4|835|84818
1644922200000|2022-02-15 10:50:00|836|836|835.6|835.2|837|836.6|834.8|834.6|53176
1644922500000|2022-02-15 10:55:00|835.8|835.4|836|835.6|836|835.8|835|834.6|49039
1644922800000|2022-02-15 11:00:00|836.2|835.8|836|835.6|836.8|836.6|835.8|835.4|59295
1644923100000|2022-02-15 11:05:00|835.8|835.4|836.4|836.2|837|836.8|835.4|835.2|31655
1644923400000|2022-02-15 11:10:00|836.6|836.4|838.6|838.2|838.6|838.4|836.6|836.4|71370
1644923700000|2022-02-15 11:15:00|838.4|838.4|838|837.8|838.6|838.4|837.4|837.2|100396
1644924000000|2022-02-15 11:20:00|838.2|838|838.4|838|839.2|839|838|837.6|106632
1644924300000|2022-02-15 11:25:00|838.2|837.8|837.8|837.4|838.6|838.2|837.2|837|97153
1644924600000|2022-02-15 11:30:00|838|837.6|838.8|838.4|839|838.8|837.8|837.4|67957
1644924900000|2022-02-15 11:35:00|839|838.6|839.4|839|839.6|839.2|838.6|838.2|32314
1644925200000|2022-02-15 11:40:00|839.6|839.2|839.6|839.2|840.4|840.2|839.4|839|71070
1644925500000|2022-02-15 11:45:00|839.8|839.4|840.4|840|840.6|840.2|839.4|839.2|39037
1644925800000|2022-02-15 11:50:00|840.6|840.2|840|839.8|840.6|840.4|838.6|838.4|192787
1644926100000|2022-02-15 11:55:00|840.2|840|839.6|839.2|840.6|840.4|839.4|839.2|79559
1644926400000|2022-02-15 12:00:00|839.8|839.4|838.2|837.8|840|839.8|838|837.6|101164
1644926700000|2022-02-15 12:05:00|838.4|838|839.2|838.8|839.6|839.2|837.4|837.2|79189
1644927000000|2022-02-15 12:10:00|839.4|839|840.6|840.2|840.6|840.4|839.4|839|42366
1644927300000|2022-02-15 12:15:00|840.4|840.4|839.8|839.4|840.8|840.6|839.6|839.4|36227
1644927600000|2022-02-15 12:20:00|840|839.6|840.6|840.4|840.8|840.6|839.8|839.6|35735
1644927900000|2022-02-15 12:25:00|840.8|840.6|840.4|840|841.8|841.4|840.4|840|67113
1644928200000|2022-02-15 12:30:00|840.2|839.8|840.6|840.2|840.6|840.4|839.6|839.4|46108
1644928500000|2022-02-15 12:35:00|840.8|840.4|839.6|839.4|841.2|840.8|839.4|839.2|80699
1644928800000|2022-02-15 12:40:00|839.8|839.6|839.4|839|840.4|840|838.8|838.4|71311
1644929100000|2022-02-15 12:45:00|839.2|838.8|839.8|839.4|840|839.6|839|838.8|25943
1644929400000|2022-02-15 12:50:00|840|839.6|840.8|840.4|840.8|840.4|839.6|839.2|43752
1644929700000|2022-02-15 12:55:00|840.6|840.2|840.8|840.6|841|840.6|840.4|840|27271
1644930000000|2022-02-15 13:00:00|841|840.4|841.2|840.8|841.4|841.2|840.2|839.8|70243
1644930300000|2022-02-15 13:05:00|841|841|840.4|840|841|841|840.2|840|56210
1644930600000|2022-02-15 13:10:00|840.2|839.8|840|839.6|840.4|839.8|839.6|839.2|36532
1644930900000|2022-02-15 13:15:00|840.2|839.8|839.8|839.6|840.2|839.8|839.4|839.2|50809
1644931200000|2022-02-15 13:20:00|840|839.8|839.4|839|840|839.8|838.2|837.8|63947
1644931500000|2022-02-15 13:25:00|839.2|839.2|839.4|838.8|839.4|839.2|838.6|838.2|43231
1644931800000|2022-02-15 13:30:00|839.2|838.6|838.2|838|839.2|838.8|838|837.4|133939
1644932100000|2022-02-15 13:35:00|838|837.8|838.6|838.4|839.2|838.8|837.8|837.4|61380
1644932400000|2022-02-15 13:40:00|838.4|838.2|839.8|839.4|839.8|839.6|838.4|838|48174
1644932700000|2022-02-15 13:45:00|839.6|839.6|839.8|839.6|840|839.6|839.2|839|73775
1644933000000|2022-02-15 13:50:00|839.6|839.4|839.6|839.2|840|839.8|839.4|839|50430
1644933300000|2022-02-15 13:55:00|839.4|839|838.8|838.4|839.6|839.2|838.6|838.2|45096
1644933600000|2022-02-15 14:00:00|838.6|838.2|838.6|838.2|838.8|838.6|837.8|837.6|48179
1644933900000|2022-02-15 14:05:00|839|838.4|839.4|839|839.6|839.2|838.8|838.2|79778
1644934200000|2022-02-15 14:10:00|839.2|838.8|838.4|838.2|839.2|838.8|838|837.6|45986
1644934500000|2022-02-15 14:15:00|838.2|838|838.2|838|838.8|838.6|837.6|837.2|116537
1644934800000|2022-02-15 14:20:00|838|837.8|838.6|838.2|839.2|838.8|838|837.8|56171
1644935100000|2022-02-15 14:25:00|838.8|838.4|837|836.8|839.2|839|836.6|836.2|159324
1644935400000|2022-02-15 14:30:00|837.2|836.6|841.4|841|841.6|841.2|836.4|836|234057
1644935700000|2022-02-15 14:35:00|841.6|841.2|842|841.6|842.6|842|840.4|840.2|157439
1644936000000|2022-02-15 14:40:00|841.8|841.8|842.4|842|842.6|842.2|841.6|841.4|80499
1644936300000|2022-02-15 14:45:00|842.6|842.2|841.8|841.6|843.2|843|840.6|840.4|244575
1644936600000|2022-02-15 14:50:00|841.6|841.4|840.2|840|842|841.8|839.8|839.6|96365
1644936900000|2022-02-15 14:55:00|840|839.8|839.8|839.4|840.4|840.2|838.6|838.2|140811
1644937200000|2022-02-15 15:00:00|839.6|839.2|838.4|838.2|840|839.8|837.6|837.2|191362
1644937500000|2022-02-15 15:05:00|838.6|838.4|839.2|839|839.4|839|837.8|837.6|173251
1644937800000|2022-02-15 15:10:00|839.4|839.2|838.6|838.2|839.6|839.2|837.6|837.2|155809
1644938100000|2022-02-15 15:15:00|838.8|838.4|840|839.8|840|839.8|838.4|838.2|193474
1644938400000|2022-02-15 15:20:00|839.8|839.6|840.8|840.4|841|840.6|839.4|839|95735
1644938700000|2022-02-15 15:25:00|840.6|840.2|841.6|841.2|841.8|841.4|839.4|839|80360
1644939000000|2022-02-15 15:30:00|841.8|841.4|843|842.8|843|842.8|841|840.6|173142
1644939300000|2022-02-15 15:35:00|842.8|842.6|843.6|843.4|844.6|844.2|842.8|842.6|241238
1644939600000|2022-02-15 15:40:00|843.8|843.2|844.2|844|844.6|844.2|843.4|843.2|126276
1644939900000|2022-02-15 15:45:00|844.4|843.8|844.4|844|844.4|844.2|844|843.6|39248
1644940200000|2022-02-15 15:50:00|844.6|844.2|844.8|844.6|845.6|845.4|844.6|844|163308
1644940500000|2022-02-15 15:55:00|845|844.8|844|843.8|845.4|845|844|843.8|88205
1644940800000|2022-02-15 16:00:00|843.8|843.6|844.2|844|844.4|844|843.2|843|132606
1644941100000|2022-02-15 16:05:00|844.4|843.8|844.4|844|844.4|844.2|843.8|843.4|54313
1644941400000|2022-02-15 16:10:00|844.2|843.8|841.6|841.2|844.4|843.8|841.4|841|546196
1644941700000|2022-02-15 16:15:00|841.8|841.4|841.6|841.4|842.8|842.6|840.8|840.4|240967
1644998400000|2022-02-16 08:00:00|851|843.2|851.8|850.8|852|851|846.4|843.2|291343
1644998700000|2022-02-16 08:05:00|852|851|853.4|852.6|854|853.4|850.6|849.6|192015
1644999000000|2022-02-16 08:10:00|853.2|852.8|854.8|854.2|855.8|855.4|852|851.6|211279
1644999300000|2022-02-16 08:15:00|854.6|854.4|856.2|855.8|857.4|856.8|854.4|854|326416
1644999600000|2022-02-16 08:20:00|856.4|856|857|856.6|857.2|857|854.6|854.4|144005
1644999900000|2022-02-16 08:25:00|857.2|856.8|855.4|855|857.2|857|855.4|854.8|67564
1645000200000|2022-02-16 08:30:00|855.2|854.8|854.8|854.4|855.6|855.4|854.2|854|134548
1645000500000|2022-02-16 08:35:00|855|854.6|858.2|857.8|858.6|858.4|854.8|854.6|321457
1645000800000|2022-02-16 08:40:00|858|857.6|855.2|854.8|858.2|857.6|854.8|854.4|151543
1645001100000|2022-02-16 08:45:00|855|854.6|855.4|855|855.6|855.2|854.4|854|162745
1645001400000|2022-02-16 08:50:00|855.6|855.2|854.6|854.2|856.6|856|854.4|854.2|121936
1645001700000|2022-02-16 08:55:00|854.8|854.4|855.2|854.8|855.8|855.6|854.8|854.4|40631
1645002000000|2022-02-16 09:00:00|855.4|854.6|854.4|853.8|855.4|855|853.4|853.2|68384
1645002300000|2022-02-16 09:05:00|854.2|853.6|850.6|850.2|854.2|853.6|850.4|850.2|223043
1645002600000|2022-02-16 09:10:00|850.4|850|853.6|853.4|853.8|853.4|849.2|849|143142
1645002900000|2022-02-16 09:15:00|853.4|853.2|853.2|852.8|853.8|853.6|853|852.8|63514
1645003200000|2022-02-16 09:20:00|853.4|853|851.8|851.4|854.2|854|851.8|851.4|103497
1645003500000|2022-02-16 09:25:00|852|851.2|852|851.6|852|851.8|850.4|850.2|103837
1645003800000|2022-02-16 09:30:00|852.2|851.8|852|851.6|853|852.6|851.6|851.2|59972
1645004100000|2022-02-16 09:35:00|851.8|851.4|851.4|851.2|852|851.6|851.2|850.8|80684
1645004400000|2022-02-16 09:40:00|851.6|851.4|851.2|850.8|852.2|851.8|850.8|850.6|29847
1645004700000|2022-02-16 09:45:00|851.4|851|851|850.8|851.6|851.4|850.8|850.6|71897
1645005000000|2022-02-16 09:50:00|850.8|850.6|852.2|852|852.4|852.2|850.8|850.6|136051
1645005300000|2022-02-16 09:55:00|852|851.8|850|849.6|852|851.8|849.4|849|161891
1645005600000|2022-02-16 10:00:00|849.8|849.4|849|848.8|850.4|850|848.4|848.2|89434
1645005900000|2022-02-16 10:05:00|849.2|849|848.6|848.2|849.4|849|847.8|847.6|74745
1645006200000|2022-02-16 10:10:00|848.4|848.4|849|848.6|849|848.8|848.4|848.2|47208
1645006500000|2022-02-16 10:15:00|849.2|848.8|848|847.8|849.6|849.4|848|847.8|100469
1645006800000|2022-02-16 10:20:00|848.2|848|847.2|847|848.2|848|847.2|846.8|46637
1645007100000|2022-02-16 10:25:00|847|846.8|847.6|847.2|847.6|847.4|846.4|846.2|53169
1645007400000|2022-02-16 10:30:00|847.4|847.4|847.8|847.4|848|847.6|847.4|847|14361
1645007700000|2022-02-16 10:35:00|847.6|847.6|847.4|847|848|847.8|847.2|847|34813
1645008000000|2022-02-16 10:40:00|847.6|847.2|848.8|848.4|849|848.6|847.6|847|46538
1645008300000|2022-02-16 10:45:00|849|848.6|848.8|848.4|849.2|848.8|848.2|847.8|22063
1645008600000|2022-02-16 10:50:00|848.6|848.6|848.6|848.2|849.6|849.4|848.4|848.2|26435
1645008900000|2022-02-16 10:55:00|848.4|848|848.8|848.4|849.4|849|848|847.8|54651
1645009200000|2022-02-16 11:00:00|848.6|848.2|848.4|848|849.2|848.8|848|847.8|32268
1645009500000|2022-02-16 11:05:00|848.2|847.8|846.8|846.4|848.4|848.2|846.6|846.2|20478
1645009800000|2022-02-16 11:10:00|846.6|846.2|846|845.8|846.8|846.2|845.4|845.2|66105
1645010100000|2022-02-16 11:15:00|846.2|845.6|846|845.8|846.6|846.2|845.4|845.2|109839
1645010400000|2022-02-16 11:20:00|846.2|846|846|845.6|846.2|846|845.8|845.6|13843
1645010700000|2022-02-16 11:25:00|846.2|845.8|845.4|845.2|846.4|846.2|845|844.6|72177
1645011000000|2022-02-16 11:30:00|845.2|845|845.6|845.2|846.4|846|845|844.8|20242
1645011300000|2022-02-16 11:35:00|845.8|845.4|846.8|846.4|847|846.8|845.8|845.2|23274
1645011600000|2022-02-16 11:40:00|846.6|846.2|846.4|846|847|846.6|846.2|846|10110
1645011900000|2022-02-16 11:45:00|846.6|846.2|846.6|846.4|847|846.6|846|845.8|20741
1645012200000|2022-02-16 11:50:00|846.8|846.2|845.8|845.4|846.8|846.6|845.8|845.4|8588
1645012500000|2022-02-16 11:55:00|846|845.6|845.8|845.6|846.4|846.2|845|844.8|67220
1645012800000|2022-02-16 12:00:00|846|845.8|846.4|846.2|846.8|846.6|845.8|845.6|46940
1645013100000|2022-02-16 12:05:00|846.2|846|845.6|845.2|846.2|846.2|845.4|845.2|19268
1645013400000|2022-02-16 12:10:00|845.8|845.4|845.2|845|845.8|845.4|844.8|844.4|15953
1645013700000|2022-02-16 12:15:00|845.4|845.2|845.6|845.2|846|845.8|845.2|845|9440
1645014000000|2022-02-16 12:20:00|845.4|845.4|844.4|844.2|845.8|845.6|844.4|844|31818
1645014300000|2022-02-16 12:25:00|844.6|844.4|844.8|844.6|845.8|845.4|844.6|844.2|17653
1645014600000|2022-02-16 12:30:00|845|844.4|845|844.6|845.4|845|844.8|844.4|9459
1645014900000|2022-02-16 12:35:00|844.8|844.4|843.8|843.4|845.2|845|843.6|843.2|118087
1645015200000|2022-02-16 12:40:00|843.6|843.2|843.6|843.2|844|843.8|843.4|843|21992
1645015500000|2022-02-16 12:45:00|843.8|843.4|844.2|844|844.4|844|843.8|843.2|34059
1645015800000|2022-02-16 12:50:00|844.4|843.8|844.4|844|844.6|844.4|844|843.8|19348
1645016100000|2022-02-16 12:55:00|844.6|844.2|844.2|844|844.6|844.2|844|843.8|9633
1645016400000|2022-02-16 13:00:00|844.4|843.8|844.8|844.6|845.2|845|844.2|843.8|65265
1645016700000|2022-02-16 13:05:00|845|844.4|843.8|843.6|845|844.4|843.4|843.2|54653
1645017000000|2022-02-16 13:10:00|844|843.8|844.4|844|844.4|844|843.4|843.2|31102
1645017300000|2022-02-16 13:15:00|844.6|844.2|845.4|845.2|845.8|845.4|844.6|844|37509
1645017600000|2022-02-16 13:20:00|845.6|845.4|845.4|845|846|845.6|845|844.6|22159
1645017900000|2022-02-16 13:25:00|845.2|844.8|844.2|843.8|845.2|844.8|844.2|843.8|26975
1645018200000|2022-02-16 13:30:00|844.4|844|845.6|845.2|847|846.6|844.4|844|56318
1645018500000|2022-02-16 13:35:00|845.8|845.4|845|844.6|845.8|845.6|844.8|844.6|62615
1645018800000|2022-02-16 13:40:00|845.2|844.8|844.4|844|845.2|844.8|844|843.8|43495
1645019100000|2022-02-16 13:45:00|844.2|843.8|842.8|842.4|844.6|844.2|842.6|842.2|62744
1645019400000|2022-02-16 13:50:00|842.6|842.2|843.6|843.2|844.2|843.8|841.8|841.4|105479
1645019700000|2022-02-16 13:55:00|843.4|843|843.2|842.8|843.6|843.4|842.6|842.2|23601
1645020000000|2022-02-16 14:00:00|843.4|843|842.6|842.4|843.6|843.4|842.6|842.2|46809
1645020300000|2022-02-16 14:05:00|842.4|842.2|842.2|841.8|842.6|842.4|841.4|841|51498
1645020600000|2022-02-16 14:10:00|842|842|841.4|840.8|842.6|842.2|841|840.6|139107
1645020900000|2022-02-16 14:15:00|841.2|840.6|841.8|841.6|842.6|842.4|840.8|840.2|76066
1645021200000|2022-02-16 14:20:00|842|841.4|841.4|841.2|842.2|842|841.4|841|34030
1645021500000|2022-02-16 14:25:00|841.6|841|841.8|841.4|842|841.8|840.8|840.6|53954
1645021800000|2022-02-16 14:30:00|841.6|841.2|845.4|845|846.6|846.2|841.6|841.2|230321
1645022100000|2022-02-16 14:35:00|845.2|844.8|844.2|843.8|845.4|845|843.4|843|68652
1645022400000|2022-02-16 14:40:00|844|843.6|844|843.8|845|844.8|843.8|843.4|83624
1645022700000|2022-02-16 14:45:00|844.2|843.6|845.4|845.2|846.8|846.4|844.2|843.6|108333
1645023000000|2022-02-16 14:50:00|845.2|845|843.4|843|845.4|845.2|842.6|842.2|98107
1645023300000|2022-02-16 14:55:00|843.2|842.8|843.8|843.4|844.2|843.8|842.6|842.2|80828
1645023600000|2022-02-16 15:00:00|843.6|843.2|843.4|843|844.2|844|842.6|842.4|92596
1645023900000|2022-02-16 15:05:00|843.2|843.2|843|842.8|844.6|844.4|842.8|842.6|67165
1645024200000|2022-02-16 15:10:00|843.2|842.6|844.2|843.8|845.4|845|842.8|842.6|104867
1645024500000|2022-02-16 15:15:00|844.4|844|843.6|843.4|844.4|844|842.8|842.6|77044
1645024800000|2022-02-16 15:20:00|843.4|843.2|844.8|844.4|845|844.6|843.2|843|48458
1645025100000|2022-02-16 15:25:00|845|844.6|846.8|846.4|847.6|847.2|844.6|844.4|117915
1645025400000|2022-02-16 15:30:00|846.6|846.2|847.6|847.2|847.8|847.6|846.2|846|77929
1645025700000|2022-02-16 15:35:00|847.8|847.4|848.2|847.8|849|848.8|847.8|847.4|87530
1645026000000|2022-02-16 15:40:00|848|847.6|847.6|847.2|848.2|847.8|846.8|846.6|75284
1645026300000|2022-02-16 15:45:00|847.4|847|847.2|846.8|847.4|847.2|846.6|846.2|58871
1645026600000|2022-02-16 15:50:00|847.4|847|846.8|846.4|847.8|847.6|846.4|846.2|73572
1645026900000|2022-02-16 15:55:00|846.6|846.2|845.8|845.4|846.8|846.6|845.2|845|118083
1645027200000|2022-02-16 16:00:00|845.6|845.6|846.6|846.2|846.6|846.4|845.4|845.2|86060
1645027500000|2022-02-16 16:05:00|846.4|846|846.6|846.4|846.6|846.4|845.4|845|50132
1645027800000|2022-02-16 16:10:00|846.4|846.2|846.6|846.2|847.2|847|846|845.8|203272
1645028100000|2022-02-16 16:15:00|846.4|846|845.4|845|847.4|847.2|845.4|845|312197
1645084800000|2022-02-17 08:00:00|848.8|843|844.8|844|848.8|844.4|842|841.2|37432
1645085100000|2022-02-17 08:05:00|844.6|844.2|841|840.6|845|844.6|840.8|840.6|90642
1645085400000|2022-02-17 08:10:00|841.4|840.8|842.6|842.2|843.4|843|841|840.6|168486
1645085700000|2022-02-17 08:15:00|842.8|842.4|845|844.6|845|844.8|842.6|842.2|106319
1645086000000|2022-02-17 08:20:00|845.2|844.8|842.4|842|846|845.6|842.4|842|143672
1645086300000|2022-02-17 08:25:00|842.6|842.2|840|839.6|842.8|842.4|838.4|838|338802
1645086600000|2022-02-17 08:30:00|840.2|839.8|839.8|839.4|842.6|842.2|839.4|839|122270
1645086900000|2022-02-17 08:35:00|839.6|839.2|842.6|842.2|843|842.6|839|838.8|178280
1645087200000|2022-02-17 08:40:00|842.8|842.4|844|843.4|845.8|845.2|842.4|842|211848
1645087500000|2022-02-17 08:45:00|843.8|843.6|841.4|841|844|843.6|840|839.6|137618
1645087800000|2022-02-17 08:50:00|841.2|841.2|841.2|840.8|842.6|842.2|839.2|839|54996
1645088100000|2022-02-17 08:55:00|841.4|841|839.4|839|841.6|841.4|839.4|839|79206
1645088400000|2022-02-17 09:00:00|839.6|839.2|840.2|839.8|841.2|841|839.4|839|64958
1645088700000|2022-02-17 09:05:00|840|840|839.2|838.8|840.2|840|839|838.6|106003
1645089000000|2022-02-17 09:10:00|839|838.6|837|836.6|839|838.6|836.4|836.2|56404
1645089300000|2022-02-17 09:15:00|837.2|836.8|837|836.8|837.8|837.6|836.6|836.2|71415
1645089600000|2022-02-17 09:20:00|837.2|837|837.4|837|838.2|837.8|836.6|836.4|93248
1645089900000|2022-02-17 09:25:00|837.2|836.8|838|837.6|838.2|837.6|836.6|836.2|32045
1645090200000|2022-02-17 09:30:00|837.8|837.4|836.8|836.4|838.8|838.4|836.8|836.4|55451
1645090500000|2022-02-17 09:35:00|837|836.6|837.2|836.8|837.6|837.2|836.4|836.2|94176
1645090800000|2022-02-17 09:40:00|837|836.6|836.4|836|837.6|837.4|836.2|836|83203
1645091100000|2022-02-17 09:45:00|836.2|836.2|835.6|835.2|837|836.8|835.2|835|89098
1645091400000|2022-02-17 09:50:00|835.8|835.4|834.6|834.4|836|835.8|834.4|834|181894
1645091700000|2022-02-17 09:55:00|834.4|834.2|834.6|834.2|834.8|834.6|834|833.8|62339
1645092000000|2022-02-17 10:00:00|834.4|834|834|833.6|835|834.6|833.6|833.2|96537
1645092300000|2022-02-17 10:05:00|833.8|833.4|834.2|833.8|834.2|833.8|833|832.6|90183
1645092600000|2022-02-17 10:10:00|834.4|834|835.2|834.8|835.6|835.4|834|833.8|80541
1645092900000|2022-02-17 10:15:00|835.4|835|835.4|835.2|836|835.6|834.8|834.6|47706
1645093200000|2022-02-17 10:20:00|835.6|835.4|836|835.6|836.4|836|835.4|835.2|66004
1645093500000|2022-02-17 10:25:00|835.8|835.8|836.4|836.2|836.8|836.4|835.8|835.6|51074
1645093800000|2022-02-17 10:30:00|836.6|836.4|837.4|837.2|837.8|837.4|836.6|836.4|64540
1645094100000|2022-02-17 10:35:00|837.6|837.4|838.2|838|838.2|838|837|836.6|29272
1645094400000|2022-02-17 10:40:00|838.4|838.2|838.6|838.4|838.8|838.6|837.4|837.2|51079
1645094700000|2022-02-17 10:45:00|838.4|838.2|838.4|838|838.6|838.2|837.4|837.2|19338
1645095000000|2022-02-17 10:50:00|838.6|838.2|839|838.6|839.6|839.2|838.6|838|44630
1645095300000|2022-02-17 10:55:00|838.8|838.8|838.8|838.6|839.4|839|838.6|838.4|32618
1645095600000|2022-02-17 11:00:00|839|838.8|838.6|838.2|839|838.8|837.4|837.2|31601
1645095900000|2022-02-17 11:05:00|838.4|838|837.8|837.4|838.4|838.2|837.4|837|190391
1645096200000|2022-02-17 11:10:00|838|837.6|837.6|837.2|838|837.8|837.2|837|177044
1645096500000|2022-02-17 11:15:00|837.4|837|838|837.8|838|837.8|837.4|837|80149
1645096800000|2022-02-17 11:20:00|838.6|838|838.2|837.8|839.2|838.8|838|837.6|84880
1645097100000|2022-02-17 11:25:00|838|838|837.8|837.6|838.2|838|837.8|837.4|25389
1645097400000|2022-02-17 11:30:00|838|837.8|838.2|838|838.4|838.2|837.8|837.6|34672
1645097700000|2022-02-17 11:35:00|838|837.8|837.8|837.6|838.4|838.2|837.8|837.6|15094
1645098000000|2022-02-17 11:40:00|838|837.8|838.2|837.8|838.2|838|837.6|837.4|23271
1645098300000|2022-02-17 11:45:00|838|838|839.4|839.2|840|839.6|838|838|63660
1645098600000|2022-02-17 11:50:00|839.6|839.4|839.6|839.4|839.8|839.6|839.2|839|31647
1645098900000|2022-02-17 11:55:00|839.4|839.2|840|839.6|840|839.8|839|838.6|69216
1645099200000|2022-02-17 12:00:00|839.8|839.8|839.8|839.6|840.8|840.4|839.8|839.6|48866
1645099500000|2022-02-17 12:05:00|839.6|839.4|839.2|839|839.8|839.6|839.2|838.8|20495
1645099800000|2022-02-17 12:10:00|839|838.8|838.4|838.2|839|838.8|838.4|838.2|28656
1645100100000|2022-02-17 12:15:00|838.2|838|839|838.6|839|838.8|838.2|838|24845
1645100400000|2022-02-17 12:20:00|838.8|838.4|838.6|838.4|839|838.8|838.6|838.4|19340
1645100700000|2022-02-17 12:25:00|838.8|838.6|839.2|838.8|839.2|839|838.6|838.4|17856
1645101000000|2022-02-17 12:30:00|839|839|840.4|840.2|840.4|840.2|839|838.8|20711
1645101300000|2022-02-17 12:35:00|840.2|840|840.2|839.8|840.4|840|839.8|839.6|18289
1645101600000|2022-02-17 12:40:00|840|840|840.6|840.4|840.8|840.6|840|839.8|15295
1645101900000|2022-02-17 12:45:00|840.4|840.2|840.2|840|841|840.6|840.2|840|14476
1645102200000|2022-02-17 12:50:00|840.4|840.2|841.6|841.2|841.6|841.4|840.4|840.2|37320
1645102500000|2022-02-17 12:55:00|841.4|841|841.2|841|841.8|841.4|841|840.6|28146
1645102800000|2022-02-17 13:00:00|841.4|841.2|842.2|841.8|843|842.8|841.4|841.2|48233
1645103100000|2022-02-17 13:05:00|842|841.6|838|837.4|842|841.6|837.2|837|469522
1645103400000|2022-02-17 13:10:00|837.8|837.6|836.8|836.4|838|837.6|836.2|836|32520
1645103700000|2022-02-17 13:15:00|836.6|836.2|836.2|835.8|836.8|836.4|835.8|835.2|38255
1645104000000|2022-02-17 13:20:00|836|835.6|836.8|836.4|836.8|836.4|835.8|835.4|37331
1645104300000|2022-02-17 13:25:00|836.6|836.2|836.6|836|836.6|836.4|835.4|835|45926
1645104600000|2022-02-17 13:30:00|836.8|836.2|836.2|835.8|836.8|836.2|835.6|835.4|35249
1645104900000|2022-02-17 13:35:00|836.4|836|837.4|837.2|837.6|837.2|836.2|836|66867
1645105200000|2022-02-17 13:40:00|837.2|837|836.2|835.8|838|837.8|836|835.8|213527
1645105500000|2022-02-17 13:45:00|836.4|836|833.6|833.2|836.8|836.4|833.4|833|186690
1645105800000|2022-02-17 13:50:00|833.4|833.4|832.6|832.2|834.2|834|832.4|832|192613
1645106100000|2022-02-17 13:55:00|832.8|832.4|832.2|832|833.2|832.8|832.2|832|78978
1645106400000|2022-02-17 14:00:00|832.4|832.2|834|833.6|834.8|834.6|832.4|832|53173
1645106700000|2022-02-17 14:05:00|834.2|833.8|834.4|834|834.6|834.4|833.4|833.2|36598
1645107000000|2022-02-17 14:10:00|834.2|834.2|834.6|834.2|836.4|836.2|834.2|834|107457
1645107300000|2022-02-17 14:15:00|834.8|834.4|834.6|834.2|835.8|835.4|834.2|834|104164
1645107600000|2022-02-17 14:20:00|834.4|834|835.2|834.8|835.4|835.2|833.8|833.6|73678
1645107900000|2022-02-17 14:25:00|835.4|835|834.4|834.2|835.4|835|834|833.6|78721
1645108200000|2022-02-17 14:30:00|834.6|834.4|835|834.6|836.6|836.4|833.6|833.2|220255
1645108500000|2022-02-17 14:35:00|835.2|834.8|837.4|837.2|837.4|837.2|834.4|834|229479
1645108800000|2022-02-17 14:40:00|837.6|837.4|837.2|837|839|838.6|835.2|834.8|132030
1645109100000|2022-02-17 14:45:00|837.4|837.2|834|833.8|837.6|837.2|834|833.8|81166
1645109400000|2022-02-17 14:50:00|834.2|834|832.4|832|834.4|834.2|832|831.6|106892
1645109700000|2022-02-17 14:55:00|832.2|832.2|830|829.6|832.8|832.6|829.8|829.4|300867
1645110000000|2022-02-17 15:00:00|830.2|829.8|829.6|829.2|830.6|830.4|829|828.6|292823
1645110300000|2022-02-17 15:05:00|829.4|829.4|831|830.8|832|831.8|829.4|829.2|270829
1645110600000|2022-02-17 15:10:00|830.8|830.6|833.6|833.2|833.6|833.4|830.6|830.4|259969
1645110900000|2022-02-17 15:15:00|833.4|833|832.8|832.6|834|833.6|832.8|832.6|130078
1645111200000|2022-02-17 15:20:00|832.6|832.4|831.8|831.4|832.6|832.4|831|830.8|134945
1645111500000|2022-02-17 15:25:00|831.6|831.2|831.8|831.6|832.6|832.2|830.6|830.4|148028
1645111800000|2022-02-17 15:30:00|831.6|831.4|832.6|832.4|833.8|833.6|831.4|831.2|100100
1645112100000|2022-02-17 15:35:00|832.4|832.2|832.6|832.2|833.2|833|831.4|831.2|112736
1645112400000|2022-02-17 15:40:00|832.4|832|832.8|832.4|833.2|832.8|831.8|831.6|63313
1645112700000|2022-02-17 15:45:00|832.6|832.2|832|831.6|832.6|832.2|831.6|831.4|93310
1645113000000|2022-02-17 15:50:00|832.2|831.8|833.4|833.2|833.8|833.4|831.8|831.6|85578
1645113300000|2022-02-17 15:55:00|833.6|833.4|833.8|833.4|835|834.6|833.4|833.2|202191
1645113600000|2022-02-17 16:00:00|833.6|833.2|833.4|833.2|833.8|833.6|833.2|833|132726
1645113900000|2022-02-17 16:05:00|833.6|833.4|835|834.8|835|834.8|833.4|833.2|130917
1645114200000|2022-02-17 16:10:00|834.8|834.6|834.8|834.6|835.8|835.6|833.6|833.2|149108
1645114500000|2022-02-17 16:15:00|835|834.8|834.8|834.6|835|834.8|833.6|833.4|166204
1645171200000|2022-02-18 08:00:00|838|834|837|836.2|838|837.4|835|834|697462
1645171500000|2022-02-18 08:05:00|836.8|836|837.4|836.8|838.8|838.2|836.4|835.4|99310
1645171800000|2022-02-18 08:10:00|837.2|836.6|837.8|837.2|838.8|838.6|836.6|836|50951
1645172100000|2022-02-18 08:15:00|837.6|837.4|838.6|838.2|840.4|840|837.6|837.2|143712
1645172400000|2022-02-18 08:20:00|838.8|838|838.4|837.8|838.8|838.6|837.2|836.6|96484
1645172700000|2022-02-18 08:25:00|838.2|837.6|838.2|837.8|838.4|837.8|836.4|836|64245
1645173000000|2022-02-18 08:30:00|838.4|838|838.4|838|839|838.4|837.8|837.6|22446
1645173300000|2022-02-18 08:35:00|838.6|838.2|839.4|839|839.8|839.4|837.2|836.8|77136
1645173600000|2022-02-18 08:40:00|839.6|839.2|838.2|838|840|839.6|838.2|838|64644
1645173900000|2022-02-18 08:45:00|838|837.8|837.6|837.4|838.8|838.6|837|836.4|82459
1645174200000|2022-02-18 08:50:00|837.8|837.2|836.8|836.4|837.8|837.6|836.4|836|75789
1645174500000|2022-02-18 08:55:00|836.6|836.2|837.4|837|838.4|838.2|836.4|836|141667
1645174800000|2022-02-18 09:00:00|837.2|836.8|837.6|837.2|838.2|838|836.8|836.4|65883
1645175100000|2022-02-18 09:05:00|837.4|837|836.8|836.6|837.6|837.4|836.4|836.2|45070
1645175400000|2022-02-18 09:10:00|836.6|836.4|836|835.6|837|836.6|835.2|835|191710
1645175700000|2022-02-18 09:15:00|835.8|835.8|834.6|834.2|836.6|836.2|834.2|833.8|63888
1645176000000|2022-02-18 09:20:00|834.4|834.4|834.4|834|835|834.8|833.8|833.6|93703
1645176300000|2022-02-18 09:25:00|834.2|833.8|834.6|834.2|835.4|835|833.8|833.6|53496
1645176600000|2022-02-18 09:30:00|834.8|834.4|835.6|835.2|835.8|835.4|834.6|834.4|60085
1645176900000|2022-02-18 09:35:00|835.8|835.4|837.2|836.8|837.6|837.2|835.6|835.2|89579
1645177200000|2022-02-18 09:40:00|837.4|837|837.2|836.8|837.4|837.2|836.8|836.4|65444
1645177500000|2022-02-18 09:45:00|837|836.6|838|837.6|838|837.6|836.8|836.4|35763
1645177800000|2022-02-18 09:50:00|838.2|837.8|838.6|838.2|838.8|838.6|837.4|837.2|84951
1645178100000|2022-02-18 09:55:00|838.8|838.4|839.2|838.8|839.8|839.4|838.8|838.2|38324
1645178400000|2022-02-18 10:00:00|839.4|839|840.6|840.2|841|840.6|839.2|838.8|129423
1645178700000|2022-02-18 10:05:00|840.4|840.4|838.8|838.4|840.8|840.4|838.4|838|36574
1645179000000|2022-02-18 10:10:00|838.6|838.6|838.4|838.2|838.6|838.6|837.6|837.2|59735
1645179300000|2022-02-18 10:15:00|838.2|838|838.4|838.2|839.6|839.2|838.2|838|33622
1645179600000|2022-02-18 10:20:00|838.6|838|837.6|837.2|839|838.6|837.4|837.2|32673
1645179900000|2022-02-18 10:25:00|837.8|837.4|837|836.6|838.2|837.8|837|836.6|49169
1645180200000|2022-02-18 10:30:00|836.8|836.8|837.6|837.2|837.6|837.2|836.6|836.2|48219
1645180500000|2022-02-18 10:35:00|837.4|837|837.8|837.4|837.8|837.4|836.6|836.2|30772
1645180800000|2022-02-18 10:40:00|837.6|837.2|838.2|837.8|838.2|837.8|837|836.6|32193
1645181100000|2022-02-18 10:45:00|838|837.6|838|837.8|838.4|838.2|837.8|837.6|18779
1645181400000|2022-02-18 10:50:00|837.8|837.6|837.6|837.2|837.8|837.6|836.4|836.2|41528
1645181700000|2022-02-18 10:55:00|837.8|837.4|837.4|837.2|838|837.6|837|836.8|42836
1645182000000|2022-02-18 11:00:00|837.2|837|836.8|836.4|838.8|838.6|836.4|836.2|152364
1645182300000|2022-02-18 11:05:00|837|836.6|837.8|837.4|838|837.8|837|836.6|50469
1645182600000|2022-02-18 11:10:00|837.6|837.2|836.6|836.2|837.8|837.2|836.2|836|47628
1645182900000|2022-02-18 11:15:00|836.8|836.4|836.8|836.4|837.6|837.2|836.6|836.2|167085
1645183200000|2022-02-18 11:20:00|837|836.6|836.6|836.2|837|836.8|836.2|836|18910
1645183500000|2022-02-18 11:25:00|836.4|836|837|836.6|837.2|836.8|836.2|836|60955
1645183800000|2022-02-18 11:30:00|836.8|836.8|837.4|837|837.8|837.4|836.8|836.6|71150
1645184100000|2022-02-18 11:35:00|837.2|836.8|837.2|836.8|837.4|837.2|836.8|836.6|35379
1645184400000|2022-02-18 11:40:00|837|837|837|836.6|837.4|837|836.6|836.4|33839
1645184700000|2022-02-18 11:45:00|836.8|836.8|836.8|836.6|837.4|837|836.6|836.4|36226
1645185000000|2022-02-18 11:50:00|837|836.8|837|836.8|837.4|837|836.8|836.6|35771
1645185300000|2022-02-18 11:55:00|836.8|836.6|837.8|837.6|837.8|837.6|836.6|836.4|38720
1645185600000|2022-02-18 12:00:00|837.6|837.4|837|836.6|837.8|837.6|836.8|836.6|40421
1645185900000|2022-02-18 12:05:00|836.8|836.8|838.2|838|838.2|838|836.6|836.4|43924
1645186200000|2022-02-18 12:10:00|838|837.8|837.8|837.6|838.2|837.8|837.8|837.4|18584
1645186500000|2022-02-18 12:15:00|838|837.8|837.8|837.6|838.2|837.8|837.6|837.4|26869
1645186800000|2022-02-18 12:20:00|838|837.8|838.8|838.4|839|838.6|837.8|837.6|47276
1645187100000|2022-02-18 12:25:00|839|838.6|839|838.6|839.6|839.2|838.6|838.2|72819
1645187400000|2022-02-18 12:30:00|838.8|838.4|838.8|838.6|839.2|839|838.6|838.4|41831
1645187700000|2022-02-18 12:35:00|838.6|838.4|838.6|838.4|838.8|838.6|838|837.8|37489
1645188000000|2022-02-18 12:40:00|838.8|838.6|838.6|838.2|839|838.8|838.2|837.8|23664
1645188300000|2022-02-18 12:45:00|838.4|838|838.2|838|838.6|838|837.6|837.2|56114
1645188600000|2022-02-18 12:50:00|838|837.8|838.4|838.2|838.8|838.6|838|837.8|12189
1645188900000|2022-02-18 12:55:00|838.2|838|838.2|838|838.6|838.4|838|837.8|24109
1645189200000|2022-02-18 13:00:00|838.4|838.2|838.8|838.6|839.2|838.8|838.2|838|37384
1645189500000|2022-02-18 13:05:00|839|838.8|836.6|836.2|839|838.8|836.2|836|183812
1645189800000|2022-02-18 13:10:00|836.4|836.4|834.6|834.2|836.6|836.4|834.2|834|358197
1645190100000|2022-02-18 13:15:00|834.4|834|834.2|834|834.8|834.4|833.8|833.6|139335
1645190400000|2022-02-18 13:20:00|834|833.8|833.4|833.2|834|833.8|832.8|832.4|104586
1645190700000|2022-02-18 13:25:00|833.2|833|829.4|829|833.2|833|828.6|828.4|586592
1645191000000|2022-02-18 13:30:00|829.2|829.2|829.6|829.2|830|829.6|828.8|828.6|162959
1645191300000|2022-02-18 13:35:00|829.8|829|830.6|830.2|830.6|830.2|829.2|828.8|33544
1645191600000|2022-02-18 13:40:00|830.4|830|830.6|830.4|831.2|831|830|829.6|40732
1645191900000|2022-02-18 13:45:00|830.4|830|831|830.8|831.4|831.2|830.4|830|39040
1645192200000|2022-02-18 13:50:00|830.8|830.6|833.8|833.4|833.8|833.4|830.8|830.6|107284
1645192500000|2022-02-18 13:55:00|834|833.6|833.2|832.8|834.2|833.8|832.8|832.4|186182
1645192800000|2022-02-18 14:00:00|833|832.6|833.4|833.2|833.6|833.4|832.4|832.2|21713
1645193100000|2022-02-18 14:05:00|833.6|833.4|832.6|832.2|833.6|833.4|832.6|832.2|68115
1645193400000|2022-02-18 14:10:00|832.4|832.4|832.2|831.8|833|832.8|832|831.8|76448
1645193700000|2022-02-18 14:15:00|832|831.6|832.2|831.8|832.6|832.4|831.8|831.4|20273
1645194000000|2022-02-18 14:20:00|832|832|832.4|832|832.8|832.6|831.6|831.2|59597
1645194300000|2022-02-18 14:25:00|832.6|832.2|831.4|831.2|832.8|832.6|831.2|831|53261
1645194600000|2022-02-18 14:30:00|831.6|831.4|829.6|829.2|831.8|831.6|829.4|829|316483
1645194900000|2022-02-18 14:35:00|829.4|829.4|831.2|831|831.6|831.2|827.8|827.6|300103
1645195200000|2022-02-18 14:40:00|831|830.8|830.8|830.4|832|831.6|829.8|829.6|303692
1645195500000|2022-02-18 14:45:00|830.6|830.2|832.6|832.4|833.2|832.8|829.6|829.4|167878
1645195800000|2022-02-18 14:50:00|832.8|832.2|834.4|834.2|835.2|835|832.8|832.2|204663
1645196100000|2022-02-18 14:55:00|834.6|834.4|833.8|833.2|835.2|834.8|833.8|833.2|79594
1645196400000|2022-02-18 15:00:00|834|833.4|833.2|832.8|834.4|834|832.6|832.4|91690
1645196700000|2022-02-18 15:05:00|833.4|833|833|832.6|833.4|833.2|832|831.6|178078
1645197000000|2022-02-18 15:10:00|833.2|832.8|834.8|834.4|834.8|834.4|832.6|832.4|110896
1645197300000|2022-02-18 15:15:00|834.6|834.2|834.4|834|835.6|835.4|833.4|833.2|118723
1645197600000|2022-02-18 15:20:00|834.2|833.8|833.8|833.4|835|834.8|832.6|832.4|80354
1645197900000|2022-02-18 15:25:00|833.6|833.2|833|832.6|834.2|833.8|832.8|832.4|54987
1645198200000|2022-02-18 15:30:00|832.8|832.4|831|830.8|832.8|832.6|830.8|830.4|115646
1645198500000|2022-02-18 15:35:00|831.2|830.6|831|830.6|831.6|831.2|830.6|830.4|90334
1645198800000|2022-02-18 15:40:00|830.8|830.4|831.8|831.6|831.8|831.6|830.2|830|82569
1645199100000|2022-02-18 15:45:00|832|831.4|831.6|831.2|832.4|832.2|830.4|830|196707
1645199400000|2022-02-18 15:50:00|831.8|831.4|833|832.8|833.6|833.2|831.2|831|285091
1645199700000|2022-02-18 15:55:00|832.8|832.6|831.8|831.4|833|832.6|831.6|831.2|136017
1645200000000|2022-02-18 16:00:00|831.6|831.2|829.4|829.2|832.6|832.4|829.4|829|428946
1645200300000|2022-02-18 16:05:00|829.2|829|829|828.8|829.8|829.6|828.8|828.4|134204
1645200600000|2022-02-18 16:10:00|828.8|828.6|829.8|829.4|830.6|830.4|828.6|828.4|229646
1645200900000|2022-02-18 16:15:00|829.6|829.6|830.4|830|830.4|830.2|828.8|828.6|180780
1645430400000|2022-02-21 08:00:00|820|816.6|818|817.2|820|818.4|813.8|812.6|839351
1645430700000|2022-02-21 08:05:00|818.4|817.4|827.8|826.8|828|827|817.6|816.8|357643
1645431000000|2022-02-21 08:10:00|827.6|827|826.6|826.2|832.2|831.4|825.6|825|273486
1645431300000|2022-02-21 08:15:00|827|826.4|828|827.4|828.6|828.2|824.6|824|289106
1645431600000|2022-02-21 08:20:00|827.8|827.6|827.8|827.4|828.4|828|826.2|825.6|86523
1645431900000|2022-02-21 08:25:00|827.6|827.2|826.8|826.2|828.4|828|825.6|825.2|134199
1645432200000|2022-02-21 08:30:00|827|826.4|826.8|826.2|829.4|828.8|826.4|826|60088
1645432500000|2022-02-21 08:35:00|826.6|826|827|826.4|827|826.4|822.2|821.2|359513
1645432800000|2022-02-21 08:40:00|826.8|826.2|828|827.6|828|827.6|824.4|824.2|187558
1645433100000|2022-02-21 08:45:00|828.2|827.8|828.2|827.8|829.4|829|827.6|827.4|134652
1645433400000|2022-02-21 08:50:00|828|827.6|826.2|825.8|828.2|827.8|826|825.4|303136
1645433700000|2022-02-21 08:55:00|826.4|826|826.8|826.4|827.2|827|825.8|825.4|85530
1645434000000|2022-02-21 09:00:00|827|826.6|824|823.4|827|826.6|823.8|823.2|92653
1645434300000|2022-02-21 09:05:00|823.8|823.2|823.4|823|824.4|824.2|822|821.8|78051
1645434600000|2022-02-21 09:10:00|823.2|822.8|823.4|823|823.6|823.2|821.8|821.4|54962
1645434900000|2022-02-21 09:15:00|823.2|822.8|822.8|822.4|824.4|824|822.8|822.2|35886
1645435200000|2022-02-21 09:20:00|822.6|822.2|821.8|821.4|823.4|822.8|821.6|821|99214
1645435500000|2022-02-21 09:25:00|822|821.2|822.6|822.2|823|822.6|821.6|821.2|95282
1645435800000|2022-02-21 09:30:00|822.4|822.4|821.8|821.4|823.4|823.2|821.6|821.4|69926
1645436100000|2022-02-21 09:35:00|821.6|821.2|821.4|821.2|821.6|821.2|820.6|820.2|54939
1645436400000|2022-02-21 09:40:00|821.2|821|821|820.8|821.6|821.4|820.4|820.2|33536
1645436700000|2022-02-21 09:45:00|820.8|820.6|819.2|818.8|821|820.8|819.2|818.8|116853
1645437000000|2022-02-21 09:50:00|819.4|819|818.6|818.4|819.6|819.2|818.4|818|76999
1645437300000|2022-02-21 09:55:00|818.8|818.2|818.4|818|818.8|818.6|817.4|817|107901
1645437600000|2022-02-21 10:00:00|818.2|818.2|818.2|818|818.8|818.4|818|817.6|47049
1645437900000|2022-02-21 10:05:00|818|817.8|816.6|816.2|818.4|818.2|816.4|816|193129
1645438200000|2022-02-21 10:10:00|816.4|816|816.2|816|816.6|816.2|815.8|815.4|117874
1645438500000|2022-02-21 10:15:00|816|815.8|814.4|814|816.6|816.4|814.4|814|269670
1645438800000|2022-02-21 10:20:00|814.6|814.2|814.6|814.4|815.2|815|814.2|814|88130
1645439100000|2022-02-21 10:25:00|814.4|814.2|812.4|812.2|814.6|814.2|812.4|812.2|131074
1645439400000|2022-02-21 10:30:00|812.6|812.4|813.2|813|814.4|814.2|812.2|812|83996
1645439700000|2022-02-21 10:35:00|813|812.8|812.4|812.2|813.6|813.2|812.2|812|78110
1645440000000|2022-02-21 10:40:00|812.6|812.4|813|812.6|813.8|813.4|812.4|812.2|37178
1645440300000|2022-02-21 10:45:00|812.8|812.4|812.6|812.4|813.6|813.4|812.4|812|48345
1645440600000|2022-02-21 10:50:00|812.8|812.6|813.6|813.2|813.8|813.6|812.8|812.4|78858
1645440900000|2022-02-21 10:55:00|813.4|813.4|813.6|813.4|814|813.8|812.4|812.2|249233
1645441200000|2022-02-21 11:00:00|813.4|813.2|814.2|814|814.8|814.4|813|812.8|49898
1645441500000|2022-02-21 11:05:00|814|813.8|813.4|813.2|814.4|814|813|812.8|70004
1645441800000|2022-02-21 11:10:00|813.6|813.4|813.4|813.2|814.4|814|813.4|813.2|33307
1645442100000|2022-02-21 11:15:00|813.2|813|813|812.6|814|813.8|811.8|811.4|133369
1645442400000|2022-02-21 11:20:00|813.2|812.8|813.2|813|813.6|813.2|812.4|812|95410
1645442700000|2022-02-21 11:25:00|813.4|813.2|811.6|811.4|813.6|813.2|810.8|810.6|151683
1645443000000|2022-02-21 11:30:00|811.8|811.2|812.6|812.2|812.6|812.4|811|810.8|81194
1645443300000|2022-02-21 11:35:00|812.8|812.4|812.6|812.2|813.6|813.2|812.6|812.2|65216
1645443600000|2022-02-21 11:40:00|812.4|812|809.4|808.8|812.4|812|809.2|808.6|274761
1645443900000|2022-02-21 11:45:00|809.6|809|809.8|809.4|811.2|810.8|809.4|809|94171
1645444200000|2022-02-21 11:50:00|810|809.6|810.6|810.2|810.6|810.2|808.8|808.6|91251
1645444500000|2022-02-21 11:55:00|810.8|810.4|811.4|811|812|811.6|809.8|809.4|69622
1645444800000|2022-02-21 12:00:00|811.2|810.8|810|809.6|811.2|810.8|809.8|809.4|25436
1645445100000|2022-02-21 12:05:00|809.8|809.4|808.8|808.4|809.8|809.6|808.6|808.2|84108
1645445400000|2022-02-21 12:10:00|808.6|808.2|809|808.8|809.2|809|808.2|808|46013
1645445700000|2022-02-21 12:15:00|808.8|808.6|807.4|807|809|808.6|806|805.6|197967
1645446000000|2022-02-21 12:20:00|807.2|807.2|807|806.6|807.4|807.2|806|805.6|211048
1645446300000|2022-02-21 12:25:00|806.8|806.8|808|807.8|808.4|808.2|806.8|806.4|68143
1645446600000|2022-02-21 12:30:00|807.8|807.6|807.8|807.4|808.4|808|806.6|806.2|217008
1645446900000|2022-02-21 12:35:00|807.6|807.6|806.8|806.4|808|807.6|806.4|806.2|84007
1645447200000|2022-02-21 12:40:00|807|806.6|803.8|803.2|807.2|806.8|802.8|802.4|270949
1645447500000|2022-02-21 12:45:00|803.6|803.4|802.6|802.4|804.4|804|802.6|802|105410
1645447800000|2022-02-21 12:50:00|802.8|802.2|803.8|803.4|804|803.6|801.8|801.4|338540
1645448100000|2022-02-21 12:55:00|803.6|803.2|804.6|804|804.6|804.2|803|802.6|117668
1645448400000|2022-02-21 13:00:00|804.4|803.8|803.4|802.8|805.2|805|803.2|802.8|105929
1645448700000|2022-02-21 13:05:00|803.2|802.6|802.8|802.2|803.2|802.8|802.2|801.8|64462
1645449000000|2022-02-21 13:10:00|802.6|802.4|802.6|802.2|803|802.8|801.8|801.6|30618
1645449300000|2022-02-21 13:15:00|802.8|802.4|797.6|797.2|803|802.8|797.4|797|1089259
1645449600000|2022-02-21 13:20:00|797.4|797|800|799.6|800|799.8|797.2|797|79788
1645449900000|2022-02-21 13:25:00|800.2|799.8|799.6|799.2|801|800.6|799.4|799|106809
1645450200000|2022-02-21 13:30:00|799.4|799|799.4|799|799.8|799.4|797.8|797.6|132633
1645450500000|2022-02-21 13:35:00|799.6|799.2|798.8|798.4|801|800.6|798.6|798.4|138822
1645450800000|2022-02-21 13:40:00|798.6|798.6|799.4|799.2|800.8|800.4|798.4|798|139476
1645451100000|2022-02-21 13:45:00|799.6|799.4|799|798.6|800|799.8|798.4|798|123260
1645451400000|2022-02-21 13:50:00|798.8|798.4|798.4|798|800|799.6|798.2|798|162863
1645451700000|2022-02-21 13:55:00|798.2|797.8|800|799.6|800.2|799.8|796.8|796.4|313818
1645452000000|2022-02-21 14:00:00|799.8|799.4|800.4|800|801|800.6|799.2|798.8|221960
1645452300000|2022-02-21 14:05:00|800.6|800.2|800.2|799.8|800.6|800.4|799.2|799|388085
1645452600000|2022-02-21 14:10:00|800|799.6|803.6|803.2|803.6|803.4|799.6|799.4|202660
1645452900000|2022-02-21 14:15:00|803.4|803|806.4|806|806.4|806|803|802.6|288720
1645453200000|2022-02-21 14:20:00|806.6|806.2|806.2|805.8|807|806.6|805.2|804.8|306590
1645453500000|2022-02-21 14:25:00|806.4|806|804.6|804.2|806.4|806.2|804.6|804.2|128216
1645453800000|2022-02-21 14:30:00|804.8|804.4|807.4|807|807.4|807.2|804.8|804.4|207307
1645454100000|2022-02-21 14:35:00|807.2|806.8|806.2|805.8|807.4|807|805.2|805|157568
1645454400000|2022-02-21 14:40:00|806|806|804.4|804|806.2|806|803.8|803.4|126114
1645454700000|2022-02-21 14:45:00|804.6|804.2|802.8|802.4|804.8|804.6|802.6|802.2|351178
1645455000000|2022-02-21 14:50:00|803|802.6|804.6|804.2|805.2|804.8|802.4|802|70626
1645455300000|2022-02-21 14:55:00|804.8|804.4|805|804.6|805|804.8|803.8|803.4|309591
1645455600000|2022-02-21 15:00:00|804.8|804.8|806.8|806.4|807.4|807|804.8|804.6|173144
1645455900000|2022-02-21 15:05:00|806.6|806.2|804.6|804.4|806.8|806.4|804.4|804.2|95014
1645456200000|2022-02-21 15:10:00|804.4|804.2|805.2|804.8|805.4|805|804.2|804|74570
1645456500000|2022-02-21 15:15:00|805.4|805|806|805.6|806.2|806|805.2|804.8|91039
1645456800000|2022-02-21 15:20:00|805.8|805.4|804.4|804|806.2|806|804.4|804|243551
1645457100000|2022-02-21 15:25:00|804.2|803.8|805|804.6|805.4|805.2|803.4|803.2|75960
1645457400000|2022-02-21 15:30:00|804.8|804.4|805.2|805|805.8|805.4|804.2|803.8|110609
1645457700000|2022-02-21 15:35:00|805.4|805.2|807.2|806.8|807.4|807|805.4|805.2|152751
1645458000000|2022-02-21 15:40:00|807|806.6|807.4|807|807.4|807.2|806.8|806.6|78313
1645458300000|2022-02-21 15:45:00|807.2|807.2|804.6|804.2|807.2|807.2|804.4|804.2|98487
1645458600000|2022-02-21 15:50:00|804.4|804|806|805.6|806|805.8|803.6|803.2|102878
1645458900000|2022-02-21 15:55:00|805.8|805.8|805.8|805.6|806|805.8|805.4|805.2|29206
1645459200000|2022-02-21 16:00:00|805.6|805.4|805.2|805|806|805.8|805.2|805|59752
1645459500000|2022-02-21 16:05:00|805.4|805.2|805.6|805.4|805.8|805.4|804.6|804.4|58664
1645459800000|2022-02-21 16:10:00|805.4|805.2|806|805.8|806.8|806.6|805.4|805.2|82059
1645460100000|2022-02-21 16:15:00|806.2|806|805.8|805.4|806.8|806.4|805|804.8|146841
1645516800000|2022-02-22 08:00:00|782.6|779.2|778.4|777.4|783.8|782.8|777.4|776|877195
1645517100000|2022-02-22 08:05:00|778.6|777.2|774.4|773.6|780.8|780.2|774|773.6|496210
1645517400000|2022-02-22 08:10:00|774.2|773.8|784.2|783.4|784.4|783.6|774|773.6|391085
1645517700000|2022-02-22 08:15:00|784.4|783.6|785.8|785.2|787.4|787|783.8|783|548596
1645518000000|2022-02-22 08:20:00|786|785.4|790|789.2|790|789.2|780.8|780.4|501094
1645518300000|2022-02-22 08:25:00|789.4|789.4|787.2|786.4|789.8|789.4|784.4|784|263471
1645518600000|2022-02-22 08:30:00|787|786.6|790.4|789.6|790.6|790|784|783.2|275216
1645518900000|2022-02-22 08:35:00|790.6|789.8|786.6|786.2|790.6|790|785.8|785.6|223198
1645519200000|2022-02-22 08:40:00|786.4|786.4|790.4|789.8|792.2|791.4|786.4|786.2|224154
1645519500000|2022-02-22 08:45:00|790.6|790|790.8|790.2|791.6|791|788.8|788.4|254633
1645519800000|2022-02-22 08:50:00|791|790.4|792.8|792|795|794.4|790.2|789.8|193993
1645520100000|2022-02-22 08:55:00|792.6|791.8|794|793.2|795|794.4|792|791.4|109041
1645520400000|2022-02-22 09:00:00|794.2|793.4|793.8|793.2|795.2|794.6|792.4|792|102388
1645520700000|2022-02-22 09:05:00|794|793.4|794.8|794.2|794.8|794.4|790.8|790.6|123174
1645521000000|2022-02-22 09:10:00|794.6|794|795|794.4|796.6|796|793.6|793.2|128050
1645521300000|2022-02-22 09:15:00|795.2|794.6|797.2|796.6|797.2|796.6|794|793.4|28534
1645521600000|2022-02-22 09:20:00|797|796.8|797|796.4|798|797.6|796.4|796|43442
1645521900000|2022-02-22 09:25:00|797.2|796.6|796.6|796.2|799|798.6|796.4|796.2|44780
1645522200000|2022-02-22 09:30:00|796.4|796.4|795.6|795.2|797.2|796.8|794.6|794.2|98303
1645522500000|2022-02-22 09:35:00|795.8|795|795|794.6|797.2|796.8|794.2|794|65682
1645522800000|2022-02-22 09:40:00|795.2|794.8|794.6|794.2|797.2|796.8|794.6|794.2|240498
1645523100000|2022-02-22 09:45:00|794.8|794.4|793.8|793.4|795.4|795.2|793.2|793|145153
1645523400000|2022-02-22 09:50:00|793.6|793.2|795.4|795|796|795.6|793.4|793|106952
1645523700000|2022-02-22 09:55:00|795.6|795.2|791.8|791.2|795.6|795.2|791.2|791|156110
1645524000000|2022-02-22 10:00:00|791.6|791.4|793.2|792.8|794.2|793.6|791.4|791|256214
1645524300000|2022-02-22 10:05:00|793|792.6|793.8|793.4|794.4|794.2|792.4|792|74397
1645524600000|2022-02-22 10:10:00|794|793.6|795.4|795|796.4|796|793.6|793.2|65070
1645524900000|2022-02-22 10:15:00|795.2|794.8|796.4|796.2|796.8|796.4|794.6|794.2|58907
1645525200000|2022-02-22 10:20:00|796.2|796|796.8|796.4|798|797.6|796|795.8|28927
1645525500000|2022-02-22 10:25:00|797|796.6|798|797.6|798.4|798|796.8|796.6|105514
1645525800000|2022-02-22 10:30:00|797.8|797.4|797.6|797.2|798.2|798|797|796.6|269907
1645526100000|2022-02-22 10:35:00|797.8|797.4|799.8|799.4|800|799.6|797.6|797.2|168560
1645526400000|2022-02-22 10:40:00|800|799.6|800.4|800|801.6|801.4|799.6|799.4|137043
1645526700000|2022-02-22 10:45:00|800.2|800.2|800|799.6|801.2|801|799.6|799.4|68957
1645527000000|2022-02-22 10:50:00|799.8|799.4|800.8|800.4|802|801.6|799.2|799|51466
1645527300000|2022-02-22 10:55:00|800.6|800.6|799.4|799|801.4|801.2|799.4|799|128008
1645527600000|2022-02-22 11:00:00|799.6|799.2|801.6|801.2|801.6|801.4|799|798.6|250884
1645527900000|2022-02-22 11:05:00|801.4|801|801|800.6|801.6|801.4|799.8|799.6|107308
1645528200000|2022-02-22 11:10:00|801.2|800.8|801.6|801.2|802.8|802.6|800.8|800.4|51804
1645528500000|2022-02-22 11:15:00|801.8|801.4|802.2|801.8|802.4|802|800.4|800|37415
1645528800000|2022-02-22 11:20:00|802.4|802|802.6|802.2|803.8|803.4|801.6|801.2|309829
1645529100000|2022-02-22 11:25:00|802.4|802|802.6|802.2|802.8|802.6|801.4|801.2|150077
1645529400000|2022-02-22 11:30:00|802.4|802|801.8|801.6|802.8|802.4|801.4|801|129304
1645529700000|2022-02-22 11:35:00|802|801.8|801.6|801.2|802.6|802.2|801.2|801|274186
1645530000000|2022-02-22 11:40:00|801.4|801.4|802.2|801.8|803|802.6|801.2|801|61414
1645530300000|2022-02-22 11:45:00|802.4|802|804|803.6|804.4|804|802|801.6|51974
1645530600000|2022-02-22 11:50:00|803.8|803.4|804.2|803.8|805|804.6|803.4|803.2|33534
1645530900000|2022-02-22 11:55:00|804.4|804|804|803.8|804.8|804.4|804|803.8|17096
1645531200000|2022-02-22 12:00:00|803.8|803.6|802.2|801.8|803.8|803.6|801.2|801|75767
1645531500000|2022-02-22 12:05:00|802|801.6|802|801.6|802.6|802.2|801.4|801|67386
1645531800000|2022-02-22 12:10:00|801.8|801.8|803.6|803.2|803.6|803.2|801.6|801.4|23553
1645532100000|2022-02-22 12:15:00|803.8|803.4|805.2|804.6|805.2|805|803.4|803.2|58027
1645532400000|2022-02-22 12:20:00|805|804.8|805.4|805|805.8|805.4|804.6|804.2|56434
1645532700000|2022-02-22 12:25:00|805.2|804.8|805.6|805.2|805.6|805.2|804.4|804|65091
1645533000000|2022-02-22 12:30:00|805.4|805|805.6|805.2|805.8|805.4|804|803.6|75943
1645533300000|2022-02-22 12:35:00|805.4|805|803.4|803|805.4|805|802.6|802.2|45065
1645533600000|2022-02-22 12:40:00|803.2|802.8|802.8|802.6|803.4|803|802.4|802|20677
1645533900000|2022-02-22 12:45:00|803|802.8|803.6|803.2|804|803.6|802.6|802.4|47523
1645534200000|2022-02-22 12:50:00|803.8|803.4|804|803.6|804.8|804.4|803.6|803.2|19987
1645534500000|2022-02-22 12:55:00|803.8|803.4|803.8|803.4|804|803.6|803.4|803|23872
1645534800000|2022-02-22 13:00:00|803.6|803.2|803.6|803.2|804.2|803.8|802.8|802.6|37875
1645535100000|2022-02-22 13:05:00|803.8|803.4|803.2|802.8|804|803.6|802.4|802.2|50303
1645535400000|2022-02-22 13:10:00|803|802.6|800.4|800.2|803.2|802.8|800.4|800|155019
1645535700000|2022-02-22 13:15:00|800.6|800|800.8|800.4|801.2|800.8|800.4|800|24564
1645536000000|2022-02-22 13:20:00|800.6|800.2|800.6|800.2|801|800.6|800|799.6|47043
1645536300000|2022-02-22 13:25:00|800.4|800|799.8|799.4|801.4|801.2|799.8|799.4|50270
1645536600000|2022-02-22 13:30:00|800|799.6|800.6|800.2|801.4|801|800|799.6|34463
1645536900000|2022-02-22 13:35:00|800.8|800.4|800.8|800.4|801.4|801.2|800.2|799.8|39360
1645537200000|2022-02-22 13:40:00|800.6|800.6|802.4|802|802.6|802.2|800.6|800.4|33129
1645537500000|2022-02-22 13:45:00|802.2|801.8|801.4|801|802.4|802|801|800.6|57187
1645537800000|2022-02-22 13:50:00|801.6|801.2|801.4|801|802|801.6|801|800.8|57821
1645538100000|2022-02-22 13:55:00|801.2|800.8|801.4|801|801.8|801.6|801.2|800.8|33532
1645538400000|2022-02-22 14:00:00|801.6|801.2|802.4|802|802.4|802|800.8|800.4|57730
1645538700000|2022-02-22 14:05:00|802.2|801.8|802.2|801.8|802.4|802.2|801.4|801.2|36394
1645539000000|2022-02-22 14:10:00|802|801.6|800.8|800.4|802.4|802.2|800.8|800.4|50341
1645539300000|2022-02-22 14:15:00|801|800.6|799.8|799.4|801|800.6|799|798.6|142710
1645539600000|2022-02-22 14:20:00|799.6|799.2|799|798.8|800|799.8|799|798.6|64961
1645539900000|2022-02-22 14:25:00|798.8|798.6|799.8|799.4|799.8|799.6|798.8|798.4|165441
1645540200000|2022-02-22 14:30:00|799.6|799.6|800.6|800.2|802.8|802.4|799.6|799.2|241017
1645540500000|2022-02-22 14:35:00|800.4|800|801|800.6|802.6|802.2|799.8|799.4|93574
1645540800000|2022-02-22 14:40:00|800.8|800.4|804|803.6|804.8|804.4|800.6|800.2|88091
1645541100000|2022-02-22 14:45:00|804.2|803.8|806.8|806.4|806.8|806.4|803.6|803.2|178352
1645541400000|2022-02-22 14:50:00|807.2|806.6|807.4|807.2|808.4|808.2|806|805.8|153823
1645541700000|2022-02-22 14:55:00|807.2|807|808.4|807.8|808.4|808.2|806|805.6|63692
1645542000000|2022-02-22 15:00:00|808.2|807.6|806.2|806|808.2|807.6|804.8|804.4|318664
1645542300000|2022-02-22 15:05:00|806.4|806.2|807.2|806.8|807.6|807.2|804|803.8|105280
1645542600000|2022-02-22 15:10:00|807|806.6|809.2|808.8|809.2|809|805.8|805.4|168495
1645542900000|2022-02-22 15:15:00|809.4|809|810.2|809.8|810.6|810.2|808.8|808.4|83478
1645543200000|2022-02-22 15:20:00|810|809.6|809|808.8|811.2|811|808.6|808.4|181655
1645543500000|2022-02-22 15:25:00|809.2|808.6|810.2|809.8|810.2|810|808.6|808.2|140792
1645543800000|2022-02-22 15:30:00|810|809.6|808.4|808|810|809.8|807|806.8|130567
1645544100000|2022-02-22 15:35:00|808.6|808.2|805.4|805|808.6|808.2|805|804.6|246250
1645544400000|2022-02-22 15:40:00|805.6|805.2|805|804.6|805.6|805.4|803.4|803|86951
1645544700000|2022-02-22 15:45:00|804.8|804.8|805.2|804.8|806.8|806.6|804.6|804.2|317935
1645545000000|2022-02-22 15:50:00|805|804.6|803|802.6|805.2|804.6|802.6|802.2|78674
1645545300000|2022-02-22 15:55:00|802.8|802.4|801.8|801.4|803|802.6|801.2|801|342309
1645545600000|2022-02-22 16:00:00|802|801.6|803.2|802.8|803.6|803.4|802|801.6|264235
1645545900000|2022-02-22 16:05:00|803|802.6|801.6|801.2|803.8|803.6|801.4|801.2|220261
1645546200000|2022-02-22 16:10:00|801.4|801.4|800.8|800.6|802.8|802.4|800.6|800.4|246777
1645546500000|2022-02-22 16:15:00|801|800.8|800.2|799.8|801.2|801|799.4|799.2|231881
1645603200000|2022-02-23 08:00:00|803|801|811|810.4|811.8|810.6|803|801|181543
1645603500000|2022-02-23 08:05:00|810.8|810.6|809|808.6|811|810.6|807.8|806.8|139208
1645603800000|2022-02-23 08:10:00|808.8|808.4|809.2|808.6|810|809.6|807.4|807.2|61254
1645604100000|2022-02-23 08:15:00|809|808.2|808.2|807.6|809|808.4|807.4|807.2|50105
1645604400000|2022-02-23 08:20:00|808.4|807.8|807.6|807.2|809.2|808.6|806.2|806|118280
1645604700000|2022-02-23 08:25:00|807.4|807|806|805.6|807.6|807|805.6|805.2|87579
1645605000000|2022-02-23 08:30:00|805.8|805.4|807.4|807|807.4|807|803.8|803.4|131704
1645605300000|2022-02-23 08:35:00|807.6|807.4|808.4|808|808.6|808.2|807.4|807|84020
1645605600000|2022-02-23 08:40:00|808.2|807.8|808|807.6|809.2|808.8|807.8|807.4|54024
1645605900000|2022-02-23 08:45:00|808.2|807.8|807|806.6|808.6|808.2|806.6|806.4|81521
1645606200000|2022-02-23 08:50:00|807.2|806.8|806.4|806|807.6|807.4|806.2|805.6|101993
1645606500000|2022-02-23 08:55:00|806.2|806.2|808.8|808.6|808.8|808.6|806.2|805.8|106520
1645606800000|2022-02-23 09:00:00|809|808.8|809.2|808.8|810.4|810.2|808.6|808.4|47678
1645607100000|2022-02-23 09:05:00|809|809|808.8|808.4|809.8|809.4|808.6|808.2|48956
1645607400000|2022-02-23 09:10:00|808.6|808.2|808.8|808.4|809.2|808.8|807.8|807.6|54191
1645607700000|2022-02-23 09:15:00|809|808.6|809.6|809.2|810|809.6|809|808.6|66915
1645608000000|2022-02-23 09:20:00|809.8|809.4|808.2|808|809.8|809.6|807.8|807.6|28108
1645608300000|2022-02-23 09:25:00|808|807.8|806.8|806.6|808|807.8|806.4|806.2|56480
1645608600000|2022-02-23 09:30:00|806.6|806.4|807|806.8|807.4|807.2|806|805.8|50630
1645608900000|2022-02-23 09:35:00|807.2|807|805.8|805.4|807.4|807|805.2|805|82025
1645609200000|2022-02-23 09:40:00|805.6|805.6|806.6|806.2|807.4|807.2|805.6|805.6|75179
1645609500000|2022-02-23 09:45:00|806.4|806|807.4|807|807.6|807.4|806.2|805.8|169346
1645609800000|2022-02-23 09:50:00|807.2|807.2|803.8|803.4|807.4|807.2|803.8|803.4|70911
1645610100000|2022-02-23 09:55:00|803.6|803.2|801.2|800.8|803.8|803.6|800.8|800.6|98418
1645610400000|2022-02-23 10:00:00|801.4|800.6|804.6|804.2|805.2|804.8|801.2|800.6|314927
1645610700000|2022-02-23 10:05:00|804.8|804|800.8|800.4|806.8|806.4|800.6|800|333488
1645611000000|2022-02-23 10:10:00|800.6|800.2|802|801.6|802|801.6|800.2|800|67687
1645611300000|2022-02-23 10:15:00|801.8|801.8|801.4|801.2|802.4|802|800.8|800.6|60297
1645611600000|2022-02-23 10:20:00|801.6|801.4|802.4|802|802.4|802|801.4|801.2|39419
1645611900000|2022-02-23 10:25:00|802.2|801.8|801|800.8|802.8|802.6|801|800.8|108853
1645612200000|2022-02-23 10:30:00|800.8|800.6|802|801.8|802.4|802|800.8|800.6|41988
1645612500000|2022-02-23 10:35:00|802.2|802|801|800.6|802.6|802.2|800.8|800.6|32062
1645612800000|2022-02-23 10:40:00|801.2|800.8|800.4|800.2|801.6|801.2|800|799.6|75793
1645613100000|2022-02-23 10:45:00|800.2|800|799.8|799.4|800.4|800|798.4|798.2|62705
1645613400000|2022-02-23 10:50:00|799.6|799.6|799.6|799.2|800|799.8|799|798.8|34758
1645613700000|2022-02-23 10:55:00|799.4|799|799|798.8|800|799.6|798.4|798.2|43749
1645614000000|2022-02-23 11:00:00|799.2|798.6|801|800.6|801|800.6|798.8|798.6|31603
1645614300000|2022-02-23 11:05:00|801.2|800.8|801.6|801.2|801.6|801.4|800.2|800|38269
1645614600000|2022-02-23 11:10:00|801.4|801.4|801.6|801.2|802.6|802.4|801.2|800.8|26951
1645614900000|2022-02-23 11:15:00|801.4|801|800.6|800.4|802.2|801.8|800.6|800.2|35554
1645615200000|2022-02-23 11:20:00|800|799.8|801.2|800.8|801.4|801|800|799.8|55181
1645615500000|2022-02-23 11:25:00|801|801|801.2|800.8|801.4|801.2|800.8|800.4|27619
1645615800000|2022-02-23 11:30:00|801|801|800.6|800.4|801.6|801.4|800.4|800.2|36394
1645616100000|2022-02-23 11:35:00|800.8|800.6|800.4|800|801.2|801|800|799.6|48446
1645616400000|2022-02-23 11:40:00|800.2|799.8|800.6|800.2|801.2|801|800|799.6|29923
1645616700000|2022-02-23 11:45:00|800.4|800.4|799.4|799.2|800.6|800.4|799|798.8|32815
1645617000000|2022-02-23 11:50:00|799.6|799|798.6|798.4|800.2|799.8|798.6|798.2|56125
1645617300000|2022-02-23 11:55:00|798.8|798.2|798|797.8|799|798.8|797.8|797.4|75560
1645617600000|2022-02-23 12:00:00|798.2|798|798.6|798.2|799.4|799|797.8|797.4|33777
1645617900000|2022-02-23 12:05:00|798.8|798.4|799.2|798.8|800|799.6|798.6|798.2|25508
1645618200000|2022-02-23 12:10:00|799|798.6|799.2|799|799.4|799|798.6|798.4|20888
1645618500000|2022-02-23 12:15:00|799|798.8|800|799.6|800.8|800.6|799|798.8|49921
1645618800000|2022-02-23 12:20:00|800.2|799.8|800.4|800|800.6|800.4|800|799.8|17072
1645619100000|2022-02-23 12:25:00|800.2|800.2|800.6|800.2|800.6|800.2|799.8|799.6|28846
1645619400000|2022-02-23 12:30:00|800.4|800.4|802|801.8|802.2|801.8|800.4|800|35024
1645619700000|2022-02-23 12:35:00|801.8|801.6|802.2|802|802.4|802.2|801.4|801.2|53113
1645620000000|2022-02-23 12:40:00|802|801.8|802.2|801.8|802.8|802.6|801.8|801.6|24115
1645620300000|2022-02-23 12:45:00|802|801.6|802.2|802|802.8|802.6|801.8|801.4|129149
1645620600000|2022-02-23 12:50:00|802|801.8|803.2|802.8|803.4|803.2|802|801.8|134378
1645620900000|2022-02-23 12:55:00|803|803|802.8|802.6|803.2|803|802.2|802|25724
1645621200000|2022-02-23 13:00:00|803|802.4|804|803.6|804.2|803.8|803|802.4|31050
1645621500000|2022-02-23 13:05:00|803.8|803.4|804|803.8|804.4|804.2|803.4|803|109900
1645621800000|2022-02-23 13:10:00|804.2|804|803|802.6|804.2|804|802.6|802.2|27446
1645622100000|2022-02-23 13:15:00|802.8|802.4|803.2|802.8|803.2|803|802.6|802.2|28168
1645622400000|2022-02-23 13:20:00|803|802.6|802|801.6|803|802.6|801.8|801.6|47526
1645622700000|2022-02-23 13:25:00|801.8|801.8|801|800.6|802.4|802|800.8|800.6|218224
1645623000000|2022-02-23 13:30:00|801.2|800.8|800.4|800.2|801.4|801|800.2|800|57696
1645623300000|2022-02-23 13:35:00|800.6|800|801.4|801|801.6|801.4|800.4|800|33351
1645623600000|2022-02-23 13:40:00|801.2|800.8|802.4|802.2|802.8|802.6|800.8|800.6|49514
1645623900000|2022-02-23 13:45:00|802.2|802|802.6|802.4|803.2|802.8|802.2|802|35053
1645624200000|2022-02-23 13:50:00|802.4|802.2|803.6|803.4|803.6|803.4|802|801.8|119275
1645624500000|2022-02-23 13:55:00|803.4|803.2|804.8|804.4|805.8|805.4|803.2|803|112014
1645624800000|2022-02-23 14:00:00|804.6|804.2|806.2|805.8|806.2|806|804.2|804|54617
1645625100000|2022-02-23 14:05:00|806|805.6|806|805.8|806|805.8|805.6|805.2|46448
1645625400000|2022-02-23 14:10:00|805.8|805.6|805.6|805.2|806.2|806|805|804.8|48201
1645625700000|2022-02-23 14:15:00|805.4|805.4|804.6|804.2|805.6|805.4|804.6|804.2|29684
1645626000000|2022-02-23 14:20:00|804.4|804|805|804.8|805.2|804.8|803.8|803.4|95809
1645626300000|2022-02-23 14:25:00|805.2|805|806.6|806.2|807|806.6|804.6|804.2|99224
1645626600000|2022-02-23 14:30:00|806.4|806|808|807.8|808.6|808.2|805.6|805.4|318162
1645626900000|2022-02-23 14:35:00|807.8|807.6|807|806.8|809|808.6|806.8|806.4|99766
1645627200000|2022-02-23 14:40:00|806.8|806.6|807.2|807|808|807.6|806.4|806.2|68924
1645627500000|2022-02-23 14:45:00|807.4|807.2|806.6|806.2|809|808.6|806.4|806|95291
1645627800000|2022-02-23 14:50:00|806.8|806.4|802.4|802|806.8|806.4|802.4|802|134521
1645628100000|2022-02-23 14:55:00|802.2|801.8|801.8|801.4|803.8|803.4|801.4|801|125033
1645628400000|2022-02-23 15:00:00|801.6|801.2|800.2|799.8|801.6|801.2|799.6|799.4|179369
1645628700000|2022-02-23 15:05:00|800|799.6|796.8|796.4|800.2|799.6|796.6|796.2|123938
1645629000000|2022-02-23 15:10:00|796.6|796.6|797|796.8|797.6|797.4|795.6|795.2|127656
1645629300000|2022-02-23 15:15:00|796.8|796.6|795.8|795.4|796.8|796.6|795|794.8|183830
1645629600000|2022-02-23 15:20:00|795.6|795.2|795.2|794.8|796.6|796.4|794.6|794.2|189695
1645629900000|2022-02-23 15:25:00|795|795|793.8|793.4|795.2|795|793.4|793.2|121416
1645630200000|2022-02-23 15:30:00|793.6|793.2|794.6|794.2|795|794.6|792.8|792.4|115409
1645630500000|2022-02-23 15:35:00|794.4|794.4|795.4|795.2|796.6|796.4|794.4|794|158627
1645630800000|2022-02-23 15:40:00|795.6|795.4|793.6|793.4|795.8|795.6|793|792.6|153224
1645631100000|2022-02-23 15:45:00|793.4|793.2|792.6|792.4|794|793.8|792.6|792.4|139856
1645631400000|2022-02-23 15:50:00|792.4|792.2|793|792.8|793.6|793.2|792.2|792|110488
1645631700000|2022-02-23 15:55:00|793.2|793|794.6|794.2|794.6|794.4|792.4|792.2|203815
1645632000000|2022-02-23 16:00:00|794.4|794|795|794.8|795.4|795.2|793.6|793.4|359769
1645632300000|2022-02-23 16:05:00|794.8|794.6|793|792.8|795|794.8|792.6|792.4|619203
1645632600000|2022-02-23 16:10:00|792.8|792.6|792.2|791.8|793.4|793.2|791.4|791|185860
1645632900000|2022-02-23 16:15:00|792|792|792.8|792.6|792.8|792.6|792|791.8|324799
1645689600000|2022-02-24 08:00:00|756.6|755|755.8|754.2|756.6|756|738.6|738|1681846
1645689900000|2022-02-24 08:05:00|756|754.4|750.4|749.6|758|756.6|750|749.2|672315
1645690200000|2022-02-24 08:10:00|750.6|749.8|750.4|749.8|758.6|757.6|749.8|749.2|385213
1645690500000|2022-02-24 08:15:00|750|749.4|753.8|753.2|755.4|755|748.8|748.4|391955
1645690800000|2022-02-24 08:20:00|753.6|753.4|757.2|756.8|757.2|757|752.4|752|260434
1645691100000|2022-02-24 08:25:00|757|756.6|754.8|754.4|757.8|757.4|754.2|754|273200
1645691400000|2022-02-24 08:30:00|754.6|754.2|754.6|754.2|756.4|756|751|750.6|304290
1645691700000|2022-02-24 08:35:00|754.8|754|752.8|752.2|754.8|754|750.4|750.2|397124
1645692000000|2022-02-24 08:40:00|752.6|752|752.4|751.6|754.2|753.8|749|748.4|355614
1645692300000|2022-02-24 08:45:00|752.2|751.4|751.2|750.8|752.8|752.6|750|749.8|339939
1645692600000|2022-02-24 08:50:00|751|750.6|749.4|749|751.4|751|748.8|748.6|400552
1645692900000|2022-02-24 08:55:00|749.6|749.2|751.4|751|752.2|752|749.4|749|410614
1645693200000|2022-02-24 09:00:00|751.2|750.8|751.6|751.2|752|751.6|749.8|749.4|305636
1645693500000|2022-02-24 09:05:00|751.4|751|754.6|754|755.8|755.4|751|750.8|457366
1645693800000|2022-02-24 09:10:00|754.8|754.2|753|752.6|755.4|755|751|750.6|304346
1645694100000|2022-02-24 09:15:00|753.2|752.8|751|750.6|754.4|754|750.8|750.6|162758
1645694400000|2022-02-24 09:20:00|751.2|750.8|751.2|750.8|753.2|753|751|750.6|114121
1645694700000|2022-02-24 09:25:00|751|751|746|745.4|751|751|745.8|745.2|411102
1645695000000|2022-02-24 09:30:00|745.8|745.6|744|743.6|746|745.8|743.4|743|488731
1645695300000|2022-02-24 09:35:00|743.8|743.4|743.4|743|744|743.8|742.4|742|249131
1645695600000|2022-02-24 09:40:00|743.6|743.2|740.6|740.2|744.4|744|740.2|740|516012
1645695900000|2022-02-24 09:45:00|740.4|740|741|740.8|741.4|741|740.2|740|207323
1645696200000|2022-02-24 09:50:00|741.2|741|739.2|738.8|743.8|743.4|738.6|738.4|398450
1645696500000|2022-02-24 09:55:00|739|738.6|740.6|740.2|741.6|741.4|738.8|738.4|167790
1645696800000|2022-02-24 10:00:00|740.4|740|742.8|742.6|742.8|742.6|739.2|739|219752
1645697100000|2022-02-24 10:05:00|743|742.4|745.8|745.4|745.8|745.6|741.8|741.4|151639
1645697400000|2022-02-24 10:10:00|745.6|745.2|742.4|742|746|745.8|741.8|741.4|169109
1645697700000|2022-02-24 10:15:00|742.6|742.2|740|739.6|742.8|742.6|739.6|739.2|243240
1645698000000|2022-02-24 10:20:00|740.6|739.4|736.4|736|741|740.8|735.8|735.6|383866
1645698300000|2022-02-24 10:25:00|736.6|736.2|735.4|735|737.6|737.4|734.4|734|169720
1645698600000|2022-02-24 10:30:00|735.6|735.2|737|736.6|737.4|737|734.2|734|243608
1645698900000|2022-02-24 10:35:00|736.8|736.4|738.2|737.8|738.8|738.2|734.6|734.4|153758
1645699200000|2022-02-24 10:40:00|738|737.6|734.4|733.8|738.2|737.8|734|733.6|347483
1645699500000|2022-02-24 10:45:00|734.6|734|734.6|734.2|736.6|736.4|734|733.6|253352
1645699800000|2022-02-24 10:50:00|734.4|734|733.4|733|734.6|734.4|732.6|732.2|143387
1645700100000|2022-02-24 10:55:00|733.6|733.2|735.4|735.2|735.4|735.2|732.6|732|522853
1645700400000|2022-02-24 11:00:00|735.6|735|732.6|732.2|736.6|736.2|732.4|732.2|213889
1645700700000|2022-02-24 11:05:00|732.8|732.4|732.6|732.2|733.2|733|730.8|730.6|157708
1645701000000|2022-02-24 11:10:00|732.8|732.4|731.8|731.4|733.6|733.2|729|728.6|745593
1645701300000|2022-02-24 11:15:00|731.6|731.2|729.8|729.6|731.8|731.4|729.2|729|236173
1645701600000|2022-02-24 11:20:00|729.6|729.4|735.2|734.8|736.2|735.8|729.6|729.4|131085
1645701900000|2022-02-24 11:25:00|735|734.6|735.2|734.8|736|735.8|733.8|733.4|265983
1645702200000|2022-02-24 11:30:00|735.4|735|736.8|736.4|738.2|737.8|735.4|735|366406
1645702500000|2022-02-24 11:35:00|736.6|736.2|735|734.8|738|737.8|735|734.8|220478
1645702800000|2022-02-24 11:40:00|734.8|734.6|738.6|738.2|739|738.6|733.4|733|243213
1645703100000|2022-02-24 11:45:00|738.4|738.4|742.4|742|742.4|742.2|738|737.6|302664
1645703400000|2022-02-24 11:50:00|742.6|742.2|745.2|744.8|745.8|745.4|741.8|741.4|391785
1645703700000|2022-02-24 11:55:00|745|745|748|747.6|748.2|747.8|744|743.8|433819
1645704000000|2022-02-24 12:00:00|747.8|747.8|742.6|742.2|748.2|748|742|741.4|198024
1645704300000|2022-02-24 12:05:00|742.4|742|742|741.4|743|742.6|741|740.6|114069
1645704600000|2022-02-24 12:10:00|741.8|741.6|742.8|742.4|742.8|742.6|740.6|740.4|81829
1645704900000|2022-02-24 12:15:00|742.6|742.2|741|740.6|743.4|743|740.6|740.2|63336
1645705200000|2022-02-24 12:20:00|740.8|740.4|739.8|739.4|741.2|741|738|737.8|225196
1645705500000|2022-02-24 12:25:00|739.6|739.2|737|736.6|740.2|739.8|737|736.6|125161
1645705800000|2022-02-24 12:30:00|736.8|736.4|735.2|734.8|737|736.6|734.4|734|153639
1645706100000|2022-02-24 12:35:00|735|735|734.6|734.2|735.4|735.2|734.2|734|75948
1645706400000|2022-02-24 12:40:00|734.8|734.4|735.6|735.2|736|735.6|733.8|733.6|141584
1645706700000|2022-02-24 12:45:00|735.8|735.4|735.4|735|736.4|736.2|734.6|734.2|147845
1645707000000|2022-02-24 12:50:00|735.6|735.2|738.4|738|739.4|739.2|735.4|735.2|145339
1645707300000|2022-02-24 12:55:00|738.2|738.2|740.2|740|740.2|740|738|737.8|135881
1645707600000|2022-02-24 13:00:00|740.4|739.8|737.4|736.8|740.6|740.2|736.6|736.4|130717
1645707900000|2022-02-24 13:05:00|737.6|737|736.2|736|738.2|738|735.6|735.2|84483
1645708200000|2022-02-24 13:10:00|736.4|735.8|735.8|735.4|737|736.6|735.8|735.4|58116
1645708500000|2022-02-24 13:15:00|736|735.6|737.8|737.4|738.8|738.4|734.8|734.6|269305
1645708800000|2022-02-24 13:20:00|738|737.6|739.4|739|739.6|739.2|737.6|737.4|99384
1645709100000|2022-02-24 13:25:00|739.6|739.2|738.8|738.4|741.2|741|738.8|738.2|171517
1645709400000|2022-02-24 13:30:00|739|738.2|738.8|738.4|739|738.8|736.8|736.6|104885
1645709700000|2022-02-24 13:35:00|739|738.6|740.6|740.2|742.2|741.8|738.4|738|176787
1645710000000|2022-02-24 13:40:00|740.8|740.4|741.4|741|741.8|741.6|739.6|739.2|114898
1645710300000|2022-02-24 13:45:00|741.2|740.8|743|742.6|744.6|744.2|741|740.8|175849
1645710600000|2022-02-24 13:50:00|743.2|742.8|743.2|743|744|743.8|742.2|742|204921
1645710900000|2022-02-24 13:55:00|743.4|742.8|738.4|738.2|743.4|743|738.2|737.8|331103
1645711200000|2022-02-24 14:00:00|738.2|738|738.8|738.6|740|739.8|738.2|737.8|114852
1645711500000|2022-02-24 14:05:00|738.6|738.4|737.4|737.2|739.6|739.2|737.4|737|56051
1645711800000|2022-02-24 14:10:00|737.6|737|738.6|738.2|738.8|738.4|736.4|736|120022
1645712100000|2022-02-24 14:15:00|738.8|738.4|739.6|739.2|740|739.8|737.6|737.2|150499
1645712400000|2022-02-24 14:20:00|739.4|739|738.6|738.2|740|739.8|737.8|737.4|88515
1645712700000|2022-02-24 14:25:00|738.8|738.4|738|737.8|739.8|739.2|737.4|737.2|263018
1645713000000|2022-02-24 14:30:00|738.2|737.6|742.6|742.2|742.6|742.4|738|737.6|284651
1645713300000|2022-02-24 14:35:00|742.4|742.4|745.8|745.4|745.8|745.6|741|740.6|277895
1645713600000|2022-02-24 14:40:00|745.6|745.2|745|744.6|747|746.8|744|743.8|471688
1645713900000|2022-02-24 14:45:00|744.8|744.4|747.6|747.2|747.6|747.4|742.8|742.4|253243
1645714200000|2022-02-24 14:50:00|747.4|747|748.4|748|750|749.8|747|746.6|361565
1645714500000|2022-02-24 14:55:00|748.6|748.2|751.2|750.8|751.2|750.8|747|746.6|459786
1645714800000|2022-02-24 15:00:00|751|750.4|749.6|749.2|751|750.8|748|747.6|244045
1645715100000|2022-02-24 15:05:00|749.4|749|750.2|750|750.8|750.6|747.6|747.2|212213
1645715400000|2022-02-24 15:10:00|750.4|750.2|753|752.4|754.2|753.8|750.2|750|265056
1645715700000|2022-02-24 15:15:00|752.8|752.8|753.4|753|754.4|754|752.2|751.8|198092
1645716000000|2022-02-24 15:20:00|753.6|753.2|755.6|755.2|759|758.6|753.6|753.2|228825
1645716300000|2022-02-24 15:25:00|755.8|755.4|752.6|752.2|756.2|755.6|752|751.6|172015
1645716600000|2022-02-24 15:30:00|752.4|752|751.8|751.4|753|752.6|749|748.6|262731
1645716900000|2022-02-24 15:35:00|752|751.6|748.6|748.2|753.2|752.8|748.6|748.2|523416
1645717200000|2022-02-24 15:40:00|748.8|748.4|748|747.4|750.4|749.8|747.4|747.2|155770
1645717500000|2022-02-24 15:45:00|748.2|747.6|751.8|751.4|751.8|751.4|747.2|747|150560
1645717800000|2022-02-24 15:50:00|751.4|751.2|749.8|749.6|751.8|751.6|749.4|749|160388
1645718100000|2022-02-24 15:55:00|750.2|749.8|748.4|748.2|750.6|750.4|748.2|747.8|326505
1645718400000|2022-02-24 16:00:00|748.6|748|749.8|749.6|751|750.8|747.4|747.2|312959
1645718700000|2022-02-24 16:05:00|750|749.4|752.2|751.8|752.8|752.6|749|748.6|305839
1645719000000|2022-02-24 16:10:00|752|752|753.8|753.6|754.2|753.8|752|751.8|237838
1645719300000|2022-02-24 16:15:00|754|753.4|755.4|755|755.4|755.2|751.6|751.4|343172
1645776000000|2022-02-25 08:00:00|766|764.4|765.8|765.2|767.2|766.6|763.6|763.2|142175
1645776300000|2022-02-25 08:05:00|765.6|765.4|768|767.4|769.6|769|764.6|764|456902
1645776600000|2022-02-25 08:10:00|768.2|767.2|767.6|767.2|768.2|767.8|764.6|764.2|243480
1645776900000|2022-02-25 08:15:00|767.2|767|766.2|765.8|768.6|768|762.6|762|207485
1645777200000|2022-02-25 08:20:00|766.4|765.6|762.8|762.4|766.4|765.6|762.6|762|240738
1645777500000|2022-02-25 08:25:00|763|762.6|761.8|761.4|765|764.4|761.6|761.2|422926
1645777800000|2022-02-25 08:30:00|762|761.6|772|771.4|772|771.6|761.8|761.6|468723
1645778100000|2022-02-25 08:35:00|772.2|771.6|763.8|763.4|772.6|772|763.6|763.4|432154
1645778400000|2022-02-25 08:40:00|763.6|763.2|757.6|757.4|763.8|763.2|757.2|756.6|718077
1645778700000|2022-02-25 08:45:00|757.4|757|757|756.6|758.8|758.4|756.6|756.2|390502
1645779000000|2022-02-25 08:50:00|756.8|756.4|760.4|759.8|762.8|762.4|756|755.6|141282
1645779300000|2022-02-25 08:55:00|760.2|760|760.6|760.2|762.2|761.6|759.4|759.2|220097
1645779600000|2022-02-25 09:00:00|760.8|760.4|760.6|760.2|763|762.6|760|759.8|150922
1645779900000|2022-02-25 09:05:00|760.2|760|759.8|759.4|761.2|760.6|758.6|758|103210
1645780200000|2022-02-25 09:10:00|760|759.6|758.4|758|760.4|760|758.2|758|98341
1645780500000|2022-02-25 09:15:00|758.2|758.2|758.4|757.8|759.8|759.2|757|756.8|131285
1645780800000|2022-02-25 09:20:00|758.6|758|756.2|755.8|759|758.6|755.6|755.2|76688
1645781100000|2022-02-25 09:25:00|756|755.6|759.4|759|759.6|759.2|756|755.6|107715
1645781400000|2022-02-25 09:30:00|759.2|758.8|761.4|761|761.6|761.2|758|757.6|99554
1645781700000|2022-02-25 09:35:00|761.6|761.2|762.2|761.8|763.2|763|760.8|760.4|76343
1645782000000|2022-02-25 09:40:00|762|762|761.4|761|763|762.6|761|760.6|90597
1645782300000|2022-02-25 09:45:00|761.2|760.8|762.6|762.2|764.2|763.8|761.2|760.8|58588
1645782600000|2022-02-25 09:50:00|762.8|762.4|763.4|763|764.6|764.2|762.2|761.8|186303
1645782900000|2022-02-25 09:55:00|763.6|763.2|765.6|765.2|767.2|766.6|763.6|763.2|122983
1645783200000|2022-02-25 10:00:00|765.4|765|768|767.6|768.2|767.8|764.4|764|76599
1645783500000|2022-02-25 10:05:00|768.2|767.8|766.4|766|768.6|768.4|766.2|765.8|105238
1645783800000|2022-02-25 10:10:00|766.6|766.2|768.6|768.2|768.6|768.4|764.8|764.4|135496
1645784100000|2022-02-25 10:15:00|768.4|768|768|767.6|768.8|768.6|767.4|767|80416
1645784400000|2022-02-25 10:20:00|768.2|767.8|766.2|766|768.4|768.2|766|765.6|104325
1645784700000|2022-02-25 10:25:00|766.4|766.2|766.8|766.4|767|766.6|765.4|765.2|49071
1645785000000|2022-02-25 10:30:00|766.6|766.6|764.8|764.4|767|766.8|764|763.8|222321
1645785300000|2022-02-25 10:35:00|764.6|764.2|765.8|765.4|766.6|766.2|764.2|764|58440
1645785600000|2022-02-25 10:40:00|765.6|765.6|763.8|763.4|765.8|765.6|762.2|761.8|140309
1645785900000|2022-02-25 10:45:00|764.4|763.6|766.2|765.8|766.6|766.2|763.2|762.8|89703
1645786200000|2022-02-25 10:50:00|766|766|768.8|768.6|768.8|768.6|766|765.8|153907
1645786500000|2022-02-25 10:55:00|769|768.8|768.6|768.4|769.8|769.4|767.6|767.2|161685
1645786800000|2022-02-25 11:00:00|768.4|768.2|766.8|766.6|768.6|768.2|766.2|766|97558
1645787100000|2022-02-25 11:05:00|767|766.8|767|766.6|767.4|767|765.8|765.6|87266
1645787400000|2022-02-25 11:10:00|766.8|766.8|769.2|768.8|769.2|769|766.8|766.6|72054
1645787700000|2022-02-25 11:15:00|769.4|769|770.8|770.6|770.8|770.6|769|768.6|165962
1645788000000|2022-02-25 11:20:00|770.6|770.4|769.8|769.4|770.6|770.4|769.4|769.2|67218
1645788300000|2022-02-25 11:25:00|769.6|769.2|770|769.8|770.4|770.2|768.8|768.6|74897
1645788600000|2022-02-25 11:30:00|769.8|769.6|771.2|771|771.4|771|769.2|768.8|88709
1645788900000|2022-02-25 11:35:00|771.4|770.8|776.2|775.8|776.6|776.2|770.8|770.6|469298
1645789200000|2022-02-25 11:40:00|776|775.6|771.8|771.4|776.4|776|771.8|771.4|175934
1645789500000|2022-02-25 11:45:00|772|771.6|772.8|772.6|774.4|773.8|770.8|770.4|164761
1645789800000|2022-02-25 11:50:00|773|772.8|774|773.6|774.8|774.2|772.8|772.4|140384
1645790100000|2022-02-25 11:55:00|774.2|773.8|774.6|774|776|775.6|774|773.6|54764
1645790400000|2022-02-25 12:00:00|774.8|774.2|775.8|775.4|776.2|775.8|774.4|774.2|68947
1645790700000|2022-02-25 12:05:00|776|775.6|779.4|779|779.8|779.2|775.6|775.4|113437
1645791000000|2022-02-25 12:10:00|779.2|778.8|777.2|776.8|779.2|778.8|776.8|776.6|81862
1645791300000|2022-02-25 12:15:00|777|776.6|778.2|777.8|779|778.6|776.6|776.4|92896
1645791600000|2022-02-25 12:20:00|778.4|777.6|777.2|777|778.4|778|776.8|776.4|110361
1645791900000|2022-02-25 12:25:00|777.4|777.2|776|775.8|778.8|778.4|775.8|775.6|83169
1645792200000|2022-02-25 12:30:00|776.2|776|775.6|775.2|776.8|776.6|775.4|775.2|52119
1645792500000|2022-02-25 12:35:00|775.8|775.4|776.6|776.4|776.8|776.4|774.8|774.4|69567
1645792800000|2022-02-25 12:40:00|776.8|776.2|777.8|777.4|778.2|777.8|776.6|776.2|64158
1645793100000|2022-02-25 12:45:00|777.6|777.2|776|775.6|777.6|777.4|775.6|775.4|51299
1645793400000|2022-02-25 12:50:00|775.8|775.4|782.6|782.2|782.6|782.4|775.4|775.2|248838
1645793700000|2022-02-25 12:55:00|782.8|782|784|783.6|786.2|785.8|782|781.8|190446
1645794000000|2022-02-25 13:00:00|783.8|783.4|782.4|782.2|784.2|783.8|781.4|780.8|69154
1645794300000|2022-02-25 13:05:00|782.8|782.4|784.2|784|784.4|784|782.4|782|49766
1645794600000|2022-02-25 13:10:00|784|783.8|786.2|785.8|786.2|786|783.4|783|119247
1645794900000|2022-02-25 13:15:00|786|785.6|787|786.6|787.2|786.8|784.8|784.4|159438
1645795200000|2022-02-25 13:20:00|787.2|786.8|789.8|789.4|790|789.8|786.6|786.2|121150
1645795500000|2022-02-25 13:25:00|789.6|789.2|787.2|786.8|789.8|789.4|786.2|786|58906
1645795800000|2022-02-25 13:30:00|787.4|786.6|788.4|788.2|788.6|788.2|785.6|785|92824
1645796100000|2022-02-25 13:35:00|788.6|788.4|789.6|789.2|790|789.8|788.6|788.4|33019
1645796400000|2022-02-25 13:40:00|789.4|789|788.8|788.4|791|790.4|787.6|787.2|103106
1645796700000|2022-02-25 13:45:00|788.6|788.2|788.8|788.4|789.4|789.2|787|786.6|183266
1645797000000|2022-02-25 13:50:00|789|788.6|790.4|790|790.6|790.2|788.6|788.4|67298
1645797300000|2022-02-25 13:55:00|790|789.8|791.4|791|792.8|792.4|790|789.8|135735
1645797600000|2022-02-25 14:00:00|791.2|790.8|789.4|789|791.8|791.6|789.4|789|57377
1645797900000|2022-02-25 14:05:00|789.2|788.8|787.4|787|789.6|789.4|787.2|787|95054
1645798200000|2022-02-25 14:10:00|787.2|787.2|787.2|786.8|788.4|788|787|786.6|91874
1645798500000|2022-02-25 14:15:00|787.4|787|785.8|785.6|787.6|787.4|785.6|785.2|119468
1645798800000|2022-02-25 14:20:00|785.6|785.4|788|787.6|788|787.8|784.6|784.2|85109
1645799100000|2022-02-25 14:25:00|788.2|787.8|786|785.6|788.8|788.6|785.2|785|177112
1645799400000|2022-02-25 14:30:00|785.8|785.8|792.6|792.2|792.8|792.6|785.2|784.8|587513
1645799700000|2022-02-25 14:35:00|792.4|792|787.4|787|792.8|792.6|787|786.8|313640
1645800000000|2022-02-25 14:40:00|787.2|786.8|782.4|782|788|787.6|782|781.8|238731
1645800300000|2022-02-25 14:45:00|782.6|782.2|786.4|786|786.6|786.2|782.4|782|313262
1645800600000|2022-02-25 14:50:00|786.2|785.8|783.2|782.6|787.4|787|782.8|782.6|183446
1645800900000|2022-02-25 14:55:00|783.4|782.8|782.2|781.8|784|783.6|781.2|781|318332
1645801200000|2022-02-25 15:00:00|782.4|782|782.6|782.2|784.4|784|781.4|781|156123
1645801500000|2022-02-25 15:05:00|782.8|782.4|787.2|786.8|787.4|787|782.2|781.8|181070
1645801800000|2022-02-25 15:10:00|787|786.6|786.4|786|788|787.6|786.2|785.8|154610
1645802100000|2022-02-25 15:15:00|786.2|785.8|788.2|787.8|788.4|788.2|785.8|785.6|153116
1645802400000|2022-02-25 15:20:00|788.4|788|789.4|789|790|789.6|787.2|786.8|152839
1645802700000|2022-02-25 15:25:00|789.2|788.8|788.8|788.4|789.8|789.6|787.8|787.4|111689
1645803000000|2022-02-25 15:30:00|788.6|788.6|786.8|786.4|788.8|788.6|786.8|786.4|150331
1645803300000|2022-02-25 15:35:00|786.6|786.2|784.8|784.4|787.4|787|784|783.8|180712
1645803600000|2022-02-25 15:40:00|785|784.6|785.2|784.8|786.2|786|783.2|782.8|288361
1645803900000|2022-02-25 15:45:00|785|785|786|785.6|786|785.6|784.8|784.6|180666
1645804200000|2022-02-25 15:50:00|785.8|785.4|786.8|786.6|787.6|787.4|785.6|785.2|110018
1645804500000|2022-02-25 15:55:00|786.6|786.4|786|785.6|787.4|787.2|785.6|785.2|135166
1645804800000|2022-02-25 16:00:00|785.8|785.8|785.4|785|786.6|786.2|783.8|783.4|216126
1645805100000|2022-02-25 16:05:00|785.6|785.2|784.4|784|785.8|785.4|783.6|783.2|151215
1645805400000|2022-02-25 16:10:00|784.2|784.2|785.8|785.4|786|785.8|784.2|784|114050
1645805700000|2022-02-25 16:15:00|785.6|785.2|785.8|785.4|786|785.8|784.6|784.2|327747
1646035200000|2022-02-28 08:00:00|761.6|755.2|762.2|761.6|762.4|761.8|757|755.2|571186
1646035500000|2022-02-28 08:05:00|762.4|761.8|761.6|761|764.8|764|760.4|760|226343
1646035800000|2022-02-28 08:10:00|761.4|761.2|761.6|761.4|763.2|762.8|757.2|756.8|333781
1646036100000|2022-02-28 08:15:00|761.8|762|759|758.6|763.2|763|758.8|758.4|224715
1646036400000|2022-02-28 08:20:00|759.2|758.8|759.2|758.8|760.8|760.6|757.2|756.8|261223
1646036700000|2022-02-28 08:25:00|759|759|760.6|760.2|761.2|761|757.8|757.4|273400
1646037000000|2022-02-28 08:30:00|760.4|760|754.8|754.4|760.6|760.2|754.2|754|380267
1646037300000|2022-02-28 08:35:00|755|754.6|753.8|753.4|755.8|755.6|752.6|752.4|310295
1646037600000|2022-02-28 08:40:00|754|753.6|755.4|755|755.4|755|752.6|752.2|383124
1646037900000|2022-02-28 08:45:00|755.2|754.8|756|755.6|757.8|757.4|754.6|754.2|239739
1646038200000|2022-02-28 08:50:00|755.8|755.4|752.6|752.2|756.8|756.4|752|751.8|114335
1646038500000|2022-02-28 08:55:00|752.4|752|750.4|749.8|752.6|752.2|749.6|749.4|343923
1646038800000|2022-02-28 09:00:00|750.6|750|750.8|750.2|751|750.6|749.6|749.2|243550
1646039100000|2022-02-28 09:05:00|750.6|750.4|754|753.6|754.8|754.4|750.4|750.2|179042
1646039400000|2022-02-28 09:10:00|753.8|753.4|752.4|752|754|753.8|751.2|750.8|121364
1646039700000|2022-02-28 09:15:00|752.2|751.8|751.4|751.2|752.2|751.8|750.2|750|162298
1646040000000|2022-02-28 09:20:00|751.6|751.4|752.2|751.8|753.8|753.4|751|750.6|151386
1646040300000|2022-02-28 09:25:00|752|751.6|750.8|750.4|753|752.6|750.8|750.4|125106
1646040600000|2022-02-28 09:30:00|750.6|750.2|750.6|750.4|751.4|751|749.6|749.4|164331
1646040900000|2022-02-28 09:35:00|750.8|750.6|748.4|748|751|750.6|748.2|748|333326
1646041200000|2022-02-28 09:40:00|748.6|747.8|751.2|750.8|751.4|751|747.6|747.2|81413
1646041500000|2022-02-28 09:45:00|751|750.6|751.8|751.2|752.6|752.2|750.8|750.4|66974
1646041800000|2022-02-28 09:50:00|751.6|751.4|752.4|752.2|754.4|754|751.6|751.2|95094
1646042100000|2022-02-28 09:55:00|752.6|752.4|754.2|753.8|754.4|754|752.4|752|68267
1646042400000|2022-02-28 10:00:00|754|754|752.6|752.2|754.4|754|752.4|752.2|81007
1646042700000|2022-02-28 10:05:00|752.4|752|753.6|753.2|754|753.6|752|751.6|130407
1646043000000|2022-02-28 10:10:00|753.4|753.4|753.6|753.2|755.4|755|752.2|752|146964
1646043300000|2022-02-28 10:15:00|753.4|753|752.4|752|753.8|753.4|752.4|752|72530
1646043600000|2022-02-28 10:20:00|752.6|752.2|752.8|752.4|753.4|753|751.8|751.6|141480
1646043900000|2022-02-28 10:25:00|752.6|752.2|753.8|753.4|753.8|753.6|752.6|752.2|87173
1646044200000|2022-02-28 10:30:00|754|753.6|753.4|753|754|753.8|752.2|752|119562
1646044500000|2022-02-28 10:35:00|753.2|752.8|754|753.6|755|754.6|753.2|752.8|65709
1646044800000|2022-02-28 10:40:00|753.8|753.4|755.6|755.2|755.6|755.2|753.6|753.4|77325
1646045100000|2022-02-28 10:45:00|755.8|755.4|759.6|759.2|760|759.6|755.8|755.4|82811
1646045400000|2022-02-28 10:50:00|759.4|759|759|758.6|760.4|759.8|758.8|758.6|100253
1646045700000|2022-02-28 10:55:00|758.8|758.8|760.6|760.2|760.6|760.4|758.8|758.6|122384
1646046000000|2022-02-28 11:00:00|760.4|760|760|759.6|761.2|760.8|759.2|759|192833
1646046300000|2022-02-28 11:05:00|760.2|759.8|760|759.6|760.8|760.6|759.6|759.2|62473
1646046600000|2022-02-28 11:10:00|759.8|759.4|762.4|762|762.6|762.4|759.6|759.4|37035
1646046900000|2022-02-28 11:15:00|762.2|762.2|759.4|759|762.2|762.2|759.4|759|77152
1646047200000|2022-02-28 11:20:00|759.6|759.2|760.2|759.8|760.4|760.2|759.4|759|75202
1646047500000|2022-02-28 11:25:00|760.4|760|759.2|758.8|761|760.8|758.4|758|98393
1646047800000|2022-02-28 11:30:00|759|758.6|757.8|757.4|760|759.6|757.8|757.4|51926
1646048100000|2022-02-28 11:35:00|757.6|757.2|758|757.6|758.2|758|756.2|756|67135
1646048400000|2022-02-28 11:40:00|757.8|757.4|758|757.8|758.6|758.2|757.2|756.8|65547
1646048700000|2022-02-28 11:45:00|757.8|757.6|759|758.6|759.8|759.4|757.8|757.4|48084
1646049000000|2022-02-28 11:50:00|759.2|758.8|757.6|757.4|759.4|759.2|757.4|757.2|56131
1646049300000|2022-02-28 11:55:00|757.8|757.6|758.8|758.6|759.2|759|757.6|757.4|46629
1646049600000|2022-02-28 12:00:00|759|758.8|760.4|760|760.6|760.4|759|758.6|116843
1646049900000|2022-02-28 12:05:00|760.6|760.2|762|761.8|762.8|762.4|760.6|760|236464
1646050200000|2022-02-28 12:10:00|761.8|761.6|761.4|761|763|762.6|761.2|760.8|54862
1646050500000|2022-02-28 12:15:00|761.6|761.2|761.2|761|761.8|761.4|760.6|760.2|52764
1646050800000|2022-02-28 12:20:00|761.4|761.2|764.2|763.8|764.2|764|761.4|761.2|101829
1646051100000|2022-02-28 12:25:00|764.4|764|763.6|763.4|764.6|764.4|763|762.6|85253
1646051400000|2022-02-28 12:30:00|763.8|763.2|764.4|764.2|765|764.8|763.6|763.2|41324
1646051700000|2022-02-28 12:35:00|764.2|764|765.6|765.2|765.8|765.6|763.8|763.4|140744
1646052000000|2022-02-28 12:40:00|765.8|765.4|767.4|767.2|768.2|767.8|765.8|765.4|66230
1646052300000|2022-02-28 12:45:00|767.6|767.4|770.8|770.4|771.2|771|767.6|767.2|119381
1646052600000|2022-02-28 12:50:00|770.6|770.2|772|771.8|772.4|772|770.4|770|80708
1646052900000|2022-02-28 12:55:00|771.8|771.6|768.6|768.2|771.8|771.8|767.4|767|100050
1646053200000|2022-02-28 13:00:00|768.4|768|767|766.6|768.4|768|766.6|766|40423
1646053500000|2022-02-28 13:05:00|767.2|766.8|768.2|767.8|768.4|768|767|766.8|29345
1646053800000|2022-02-28 13:10:00|768.4|768|767.2|766.8|769.4|769|767|766.6|45740
1646054100000|2022-02-28 13:15:00|767|767|767.2|767|768|767.6|766.6|766.4|61117
1646054400000|2022-02-28 13:20:00|767.4|766.8|767.8|767.4|768.2|768|766.8|766.6|54796
1646054700000|2022-02-28 13:25:00|767.6|767.6|768|767.4|768|767.6|766.2|766|62856
1646055000000|2022-02-28 13:30:00|767.8|767.2|764.6|764.4|768.6|768.2|764.2|763.8|97366
1646055300000|2022-02-28 13:35:00|764.8|764.6|763.4|763|765.2|765|763|762.6|59149
1646055600000|2022-02-28 13:40:00|763.2|762.8|762|761.6|764.2|764|761.6|761.4|70509
1646055900000|2022-02-28 13:45:00|762.2|761.8|762.8|762.4|763|762.6|761.6|761.4|56809
1646056200000|2022-02-28 13:50:00|763|762.6|763|762.8|764.4|764|762.2|761.8|53125
1646056500000|2022-02-28 13:55:00|762.8|762.6|762.8|762.4|763.6|763.2|762.6|762.2|45100
1646056800000|2022-02-28 14:00:00|762.6|762.2|764.8|764.6|765.2|764.8|762.4|762.2|58926
1646057100000|2022-02-28 14:05:00|764.6|764.4|764.4|764|765.4|765|763.8|763.6|82834
1646057400000|2022-02-28 14:10:00|764.6|764.2|765.4|765|765.6|765.2|764.2|764|53022
1646057700000|2022-02-28 14:15:00|765.6|765.2|765.2|765|767.4|767.2|765.2|765|57123
1646058000000|2022-02-28 14:20:00|765.4|765.2|763.8|763.4|765.8|765.6|763.6|763.4|107099
1646058300000|2022-02-28 14:25:00|764|763.6|762.8|762.6|764.2|764|762.2|761.8|53752
1646058600000|2022-02-28 14:30:00|762.6|762.4|762.8|762.4|767.4|767|762|761.8|576480
1646058900000|2022-02-28 14:35:00|763|762.6|765.8|765.6|766.6|766.2|763|762.6|212735
1646059200000|2022-02-28 14:40:00|765.6|765.4|762.8|762.4|765.6|765.4|761.2|760.8|221259
1646059500000|2022-02-28 14:45:00|763|762.6|761.8|761.4|764.2|763.8|760.6|760.4|334336
1646059800000|2022-02-28 14:50:00|761.6|761.2|763.8|763.4|764|763.6|761|760.8|232366
1646060100000|2022-02-28 14:55:00|763.6|763.2|767|766.6|767.2|766.8|763|762.6|189799
1646060400000|2022-02-28 15:00:00|766.8|766.8|765.6|765.2|767.8|767.6|763.6|763.2|304665
1646060700000|2022-02-28 15:05:00|765.8|765.4|765|764.8|766.4|766.2|763.6|763.4|331505
1646061000000|2022-02-28 15:10:00|764.8|764.6|764|763.8|766|765.8|762.6|762.4|184946
1646061300000|2022-02-28 15:15:00|764.2|764|763.8|763.4|765.6|765.4|763|762.6|228176
1646061600000|2022-02-28 15:20:00|764|763.6|767|766.6|768|767.8|763.8|763.6|177584
1646061900000|2022-02-28 15:25:00|766.8|766.4|767.8|767.4|768.6|768.4|765.8|765.6|129634
1646062200000|2022-02-28 15:30:00|767.6|767.6|771.6|771.2|772.2|772|767.6|767.4|243185
1646062500000|2022-02-28 15:35:00|771.4|771.4|773.8|773.4|774.8|774.4|771.2|771|192756
1646062800000|2022-02-28 15:40:00|773.6|773.6|774.2|774|775|774.8|773.6|773.2|269268
1646063100000|2022-02-28 15:45:00|774.4|773.8|773.2|772.8|774.8|774.4|773|772.8|318096
1646063400000|2022-02-28 15:50:00|773|773|773|772.8|774.2|774|772.4|772.2|276472
1646063700000|2022-02-28 15:55:00|773.2|773|773.8|773.6|775.4|775.2|773.2|773|444665
1646064000000|2022-02-28 16:00:00|774|773.4|775|774.6|775|774.8|772.8|772.6|250846
1646064300000|2022-02-28 16:05:00|774.8|775|772.6|772.2|775.4|775|772.2|772|216222
1646064600000|2022-02-28 16:10:00|772.4|772.4|772|771.6|773.8|773.6|771.6|771.2|239112
1646064900000|2022-02-28 16:15:00|771.8|771.8|773.2|773|774.8|774.6|771.8|771.6|381128
1646121600000|2022-03-01 08:00:00|768.6|763|766.8|766.2|768.6|767.2|763.4|763|632744
1646121900000|2022-03-01 08:05:00|766.6|766|772|771.6|772.8|772.4|766.6|765.8|202868
1646122200000|2022-03-01 08:10:00|771.8|771.2|778|777.4|779.2|779|771.8|771.2|282888
1646122500000|2022-03-01 08:15:00|777.8|777.2|775.8|775.4|777.8|777.4|774.2|773.8|312080
1646122800000|2022-03-01 08:20:00|775.6|775.2|770.4|770|775.8|775.2|769|768.4|358854
1646123100000|2022-03-01 08:25:00|770.2|769.8|769.6|769|771.2|770.8|768.2|767.8|205443
1646123400000|2022-03-01 08:30:00|769.2|769.2|772.6|772.2|772.6|772.2|769|768.6|202666
1646123700000|2022-03-01 08:35:00|772.8|772.4|771|770.4|773|772.8|770.6|770.2|118966
1646124000000|2022-03-01 08:40:00|770.8|770.2|769.8|769.4|771|770.6|769.4|769.2|95381
1646124300000|2022-03-01 08:45:00|769.6|769.2|769.4|768.8|770.8|770.6|769|768.8|162633
1646124600000|2022-03-01 08:50:00|769.2|768.6|767|766.6|769.2|768.6|766.8|766.6|133988
1646124900000|2022-03-01 08:55:00|767.2|766.8|766.2|765.8|767.6|767.4|765.4|765|147845
1646125200000|2022-03-01 09:00:00|766|765.6|766.6|766.2|767|766.8|764.8|764.6|133113
1646125500000|2022-03-01 09:05:00|766.8|766.4|765|764.6|767.6|767.2|764.4|764.2|111646
1646125800000|2022-03-01 09:10:00|764.8|764.4|765|764.6|765|764.8|763.6|763.4|139827
1646126100000|2022-03-01 09:15:00|764.8|764.4|762.4|762|765|764.8|761.6|761.4|98023
1646126400000|2022-03-01 09:20:00|762.2|761.8|759|758.6|762.2|762|758.4|758|340120
1646126700000|2022-03-01 09:25:00|758.6|758.4|758|757.6|759.2|759|756.6|756.4|181576
1646127000000|2022-03-01 09:30:00|757.8|757.4|758|757.6|758.2|758|756.6|756.4|100607
1646127300000|2022-03-01 09:35:00|757.8|757.4|757.2|756.8|758.8|758.2|756.2|756|207232
1646127600000|2022-03-01 09:40:00|757.4|757|755.2|755|757.6|757.4|754.6|754.2|591091
1646127900000|2022-03-01 09:45:00|755.4|755.2|755.8|755.6|756|755.8|754.6|754.4|130597
1646128200000|2022-03-01 09:50:00|755.6|755.4|753.4|753|755.6|755.6|753.2|753|131431
1646128500000|2022-03-01 09:55:00|753.2|752.8|755.8|755.4|755.8|755.4|753|752.6|175623
1646128800000|2022-03-01 10:00:00|755.6|755.2|755.6|755.2|756.6|756.2|754.2|753.8|135147
1646129100000|2022-03-01 10:05:00|755.8|755.4|753|752.6|755.8|755.6|752.6|752.4|95380
1646129400000|2022-03-01 10:10:00|753.2|752.8|754.2|753.8|754.6|754.2|753|752.6|90133
1646129700000|2022-03-01 10:15:00|754|754|754|753.8|754.8|754.6|753.8|753.6|72568
1646130000000|2022-03-01 10:20:00|754.2|753.6|754.2|754|755|754.8|754|753.6|46396
1646130300000|2022-03-01 10:25:00|754.4|753.8|754.4|754|755|754.8|754.2|753.8|90342
1646130600000|2022-03-01 10:30:00|754.6|754.2|753.2|753|754.6|754.4|752.8|752.6|159552
1646130900000|2022-03-01 10:35:00|753.4|753.2|754.4|754.2|755|754.8|752.8|752.6|283418
1646131200000|2022-03-01 10:40:00|754.2|754|757.6|757.2|758.8|758.4|753.8|753.6|127297
1646131500000|2022-03-01 10:45:00|757.4|757|757.8|757.4|758.2|758|756.8|756.6|125931
1646131800000|2022-03-01 10:50:00|757.6|757.2|757.4|757.2|758.4|758.2|757|756.6|80509
1646132100000|2022-03-01 10:55:00|757.2|757|757.8|757.4|758.4|758.2|757.2|756.8|65641
1646132400000|2022-03-01 11:00:00|757.6|757.2|757.8|757.6|758.4|758.2|757|756.8|59373
1646132700000|2022-03-01 11:05:00|758|757.8|756.8|756.6|758|757.8|756.6|756.2|67080
1646133000000|2022-03-01 11:10:00|757|756.8|757.6|757.4|757.6|757.4|756.4|756|87327
1646133300000|2022-03-01 11:15:00|757.4|757.2|757.8|757.4|757.8|757.6|757.2|757|130238
1646133600000|2022-03-01 11:20:00|758|757.6|756|755.6|758.4|758.2|756|755.6|163487
1646133900000|2022-03-01 11:25:00|755.8|755.4|754.4|754|758|757.6|754.2|754|167270
1646134200000|2022-03-01 11:30:00|754.2|754.2|754.2|753.8|755.2|755|753.8|753.4|319085
1646134500000|2022-03-01 11:35:00|754|753.6|751.4|751.2|754.2|753.8|751.4|751.2|84740
1646134800000|2022-03-01 11:40:00|751.6|751.4|750|749.6|751.8|751.6|749.4|749.2|283379
1646135100000|2022-03-01 11:45:00|749.8|749.8|749|748.6|750.4|750|748.4|748.2|87098
1646135400000|2022-03-01 11:50:00|748.8|748.8|747.2|746.8|749|748.8|747|746.6|134341
1646135700000|2022-03-01 11:55:00|747.4|747|746.6|746.2|747.4|747.2|745.6|745.4|184030
1646136000000|2022-03-01 12:00:00|746.8|746.4|747|746.6|747.6|747.4|746|745.8|139301
1646136300000|2022-03-01 12:05:00|747.2|746.8|746.6|746.2|747.2|746.8|746.4|746.2|66797
1646136600000|2022-03-01 12:10:00|746.8|746.4|746.2|746|747|746.8|746|745.8|60421
1646136900000|2022-03-01 12:15:00|746|745.8|746.6|746.4|746.6|746.4|745.4|745.2|128887
1646137200000|2022-03-01 12:20:00|746.8|746.6|749|748.6|749.6|749.2|746.6|746.4|124967
1646137500000|2022-03-01 12:25:00|748.8|748.4|751|750.6|751.4|751|748.8|748.4|101155
1646137800000|2022-03-01 12:30:00|750.8|750.4|750.4|750|750.8|750.4|749.4|749.2|86059
1646138100000|2022-03-01 12:35:00|750.2|749.8|750.2|749.8|750.4|750.2|749.2|749|71510
1646138400000|2022-03-01 12:40:00|750|749.6|749.8|749.4|750.2|750|749.2|749|175436
1646138700000|2022-03-01 12:45:00|749.6|749.6|750|749.8|750.6|750.4|749.6|749.4|103867
1646139000000|2022-03-01 12:50:00|749.8|749.6|749|748.8|750.2|750|748.6|748.4|118442
1646139300000|2022-03-01 12:55:00|749.2|748.6|749.8|749.4|749.8|749.6|748.8|748.6|83306
1646139600000|2022-03-01 13:00:00|749.6|749.2|748|747.8|749.8|749.4|747.8|747.6|99580
1646139900000|2022-03-01 13:05:00|747.8|747.6|745.6|745.4|747.8|747.6|745.4|745.2|362626
1646140200000|2022-03-01 13:10:00|745.8|745.6|744.4|744|745.8|745.6|743.8|743.4|406375
1646140500000|2022-03-01 13:15:00|744.2|744.2|744.6|744.2|745|744.8|744.2|744|79297
1646140800000|2022-03-01 13:20:00|744.4|744.4|743.8|743.6|744.6|744.4|743.2|743|130199
1646141100000|2022-03-01 13:25:00|744|743.8|746.2|746|746.4|746.2|743.4|743|602608
1646141400000|2022-03-01 13:30:00|746.4|746.2|748.4|748.2|748.8|748.4|745.6|745.2|162213
1646141700000|2022-03-01 13:35:00|748.2|748|749|748.6|749.6|749.2|747.8|747.6|108531
1646142000000|2022-03-01 13:40:00|748.8|748.8|751.4|751|751.6|751.4|748.8|748.6|201767
1646142300000|2022-03-01 13:45:00|751.2|750.8|751.4|751|752|751.8|750.6|750.4|83059
1646142600000|2022-03-01 13:50:00|751.2|750.8|752.8|752.4|752.8|752.6|750.8|750.6|127433
1646142900000|2022-03-01 13:55:00|753|752.6|752.2|751.8|754|753.6|751.8|751.6|324077
1646143200000|2022-03-01 14:00:00|752|752|750.6|750.4|753.2|752.8|750.4|750|159412
1646143500000|2022-03-01 14:05:00|750.8|750.2|750.6|750.2|751.2|751|750.4|750|120762
1646143800000|2022-03-01 14:10:00|750.8|750.4|750.4|750.2|750.8|750.6|749.4|749.2|260915
1646144100000|2022-03-01 14:15:00|750.2|750|749.8|749.6|750.6|750.4|749.8|749.4|104236
1646144400000|2022-03-01 14:20:00|749.6|749.4|749.8|749.6|750.4|750.2|749.6|749.2|82539
1646144700000|2022-03-01 14:25:00|750|749.8|750|749.6|750.8|750.6|749.4|749.2|137843
1646145000000|2022-03-01 14:30:00|750.2|749.8|751.8|751.6|752.4|752|749.8|749.6|362582
1646145300000|2022-03-01 14:35:00|751.6|751.4|750.4|750|753.2|753|750.2|750|223637
1646145600000|2022-03-01 14:40:00|750.2|750.2|747.8|747.6|750.6|750.4|747.4|747|192413
1646145900000|2022-03-01 14:45:00|748|747.8|749.6|749.2|749.6|749.4|746.6|746.2|297918
1646146200000|2022-03-01 14:50:00|749.8|749.4|745.8|745.6|749.8|749.4|745.2|745|425303
1646146500000|2022-03-01 14:55:00|746|745.8|744.4|744.2|746|745.8|743.6|743.2|206113
1646146800000|2022-03-01 15:00:00|744.6|744.4|741.8|741.6|747.6|747.4|741.8|741.6|406520
1646147100000|2022-03-01 15:05:00|741.6|741.4|740.6|740.2|743.2|742.8|740.4|740|330045
1646147400000|2022-03-01 15:10:00|740.4|740|738|737.6|740.4|740.2|737.6|737.2|500385
1646147700000|2022-03-01 15:15:00|737.8|737.4|739.6|739.2|740.2|739.8|737.2|737|178092
1646148000000|2022-03-01 15:20:00|739.8|739.4|740.2|739.8|740.8|740.6|739.2|739|236013
1646148300000|2022-03-01 15:25:00|740|740|740.8|740.4|740.8|740.4|738.6|738.2|172830
1646148600000|2022-03-01 15:30:00|741|740.6|739.2|739|742.6|742.2|739|738.6|158884
1646148900000|2022-03-01 15:35:00|739.4|739.2|737.6|737.4|739.6|739.4|737.6|737.2|248568
1646149200000|2022-03-01 15:40:00|737.8|737.6|736.2|736|737.8|737.6|735.4|735.2|251655
1646149500000|2022-03-01 15:45:00|736|735.8|735.2|734.8|736.4|736.2|734.8|734.6|299042
1646149800000|2022-03-01 15:50:00|735|735|735.6|735.2|736.8|736.6|734.8|734.6|259719
1646150100000|2022-03-01 15:55:00|735.4|735|734.2|733.8|735.6|735.2|733.6|733.4|306183
1646150400000|2022-03-01 16:00:00|734.2|733.6|735.6|735|736.8|736.4|733.8|733.4|26570
1646150700000|2022-03-01 16:05:00|735.8|735.2|734.6|734|735.8|735.2|733.8|733.4|58433
1646151000000|2022-03-01 16:10:00|734.4|734.2|735.6|735|735.6|735.2|734.4|733.8|38704
1646151300000|2022-03-01 16:15:00|735.4|734.8|733.2|732.6|735.4|735|733|732.4|33848
1646208000000|2022-03-02 08:00:00|717.4|713.8|717.2|716.4|721.6|721|716.2|713.8|856112
1646208300000|2022-03-02 08:05:00|717|716.6|712|711.6|718.8|718.4|712|711.4|355839
1646208600000|2022-03-02 08:10:00|712.2|711.8|720.6|720.2|721.6|720.8|712.2|711.6|201028
1646208900000|2022-03-02 08:15:00|720.4|720|725.8|725.4|726.6|725.8|720.2|719.8|255916
1646209200000|2022-03-02 08:20:00|725.6|725.2|729.8|729.4|730|729.4|724.6|724.2|268333
1646209500000|2022-03-02 08:25:00|730|729.2|728|727.6|731.6|731|727.8|727.4|409335
1646209800000|2022-03-02 08:30:00|727.8|727.4|727.6|727.2|729.8|729.2|726.6|726.4|191024
1646210100000|2022-03-02 08:35:00|727.8|727.4|730.8|730.6|731.4|731|726.2|725.8|205658
1646210400000|2022-03-02 08:40:00|730.6|730.4|726|725.4|731.2|730.8|724.4|724.2|195403
1646210700000|2022-03-02 08:45:00|725.8|725.6|724.4|724|726.6|726|722.6|722.2|216952
1646211000000|2022-03-02 08:50:00|724.2|723.8|718.6|718.2|725.2|725|718.4|718|228027
1646211300000|2022-03-02 08:55:00|718.4|718.4|717.6|717.2|719.8|719.4|717.2|717|445071
1646211600000|2022-03-02 09:00:00|717.4|717|713|712.6|717.8|717.4|712.6|712.4|297011
1646211900000|2022-03-02 09:05:00|712.8|712.4|717.8|717.2|718|717.6|712.6|712.4|161262
1646212200000|2022-03-02 09:10:00|717.6|717|719.6|719.4|720.6|720.4|717.4|717|128594
1646212500000|2022-03-02 09:15:00|719.8|719.6|721|720.4|722|721.6|719.8|719.6|180062
1646212800000|2022-03-02 09:20:00|720.8|720.6|717.2|716.6|721|720.6|717|716.6|230907
1646213100000|2022-03-02 09:25:00|717|716.4|716.4|716|717.2|716.8|714.2|714|217774
1646213400000|2022-03-02 09:30:00|716.2|715.8|719.4|719|722.6|722|715.2|715|242668
1646213700000|2022-03-02 09:35:00|719.2|718.8|725|724.6|725|724.6|717|716.4|142738
1646214000000|2022-03-02 09:40:00|724.8|724.4|727.2|726.8|728|727.6|724.8|724.4|141235
1646214300000|2022-03-02 09:45:00|727|726.6|735.2|734.8|736|735.4|726.8|726.2|486162
1646214600000|2022-03-02 09:50:00|735.4|734.6|732.4|731.8|738.2|738|732.4|731.8|930083
1646214900000|2022-03-02 09:55:00|732.2|732|733|732.6|733.6|733.2|731.8|731.2|112388
1646215200000|2022-03-02 10:00:00|732.8|732.8|730.4|730.2|734.8|734.4|730.4|730|206418
1646215500000|2022-03-02 10:05:00|730.6|730.4|730.2|729.8|730.8|730.4|729.4|729|158645
1646215800000|2022-03-02 10:10:00|730|729.6|730.8|730.4|731|730.6|728.8|728.4|210244
1646216100000|2022-03-02 10:15:00|730.6|730.2|731|730.8|732.6|732.2|729.2|729|183860
1646216400000|2022-03-02 10:20:00|730.8|730.6|731.8|731.4|732.8|732.6|730.6|730.2|128624
1646216700000|2022-03-02 10:25:00|731.6|731.6|734|733.6|734|733.8|731.6|731.4|99346
1646217000000|2022-03-02 10:30:00|733.8|733.4|728.2|727.8|734|733.4|728|727.6|631754
1646217300000|2022-03-02 10:35:00|728|728|728.8|728.4|729|728.8|726.4|726|146649
1646217600000|2022-03-02 10:40:00|728.6|728.2|729.6|729.4|730|729.8|727.8|727.4|96797
1646217900000|2022-03-02 10:45:00|729.8|729.2|727.4|727.2|729.8|729.4|727.4|727.2|138007
1646218200000|2022-03-02 10:50:00|727.6|727|727|726.6|727.8|727.6|726.2|726|136380
1646218500000|2022-03-02 10:55:00|727.2|726.8|729.2|729|729.4|729.2|727.2|726.8|78559
1646218800000|2022-03-02 11:00:00|729|728.8|728.8|728.4|730.2|730|727.6|727.2|83573
1646219100000|2022-03-02 11:05:00|728.6|728.2|729.4|729.2|729.8|729.6|728.2|728|104323
1646219400000|2022-03-02 11:10:00|729.6|729.4|728|727.8|730.4|730.2|727.8|727.4|129562
1646219700000|2022-03-02 11:15:00|727.8|727.6|727|726.6|728|727.6|726.6|726.4|94093
1646220000000|2022-03-02 11:20:00|726.8|726.8|727.8|727.6|727.8|727.6|726.2|726|96758
1646220300000|2022-03-02 11:25:00|727.6|727.4|729|728.6|730|729.6|727.4|727|321071
1646220600000|2022-03-02 11:30:00|728.8|728.8|730|729.8|731.6|731.2|727.8|727.6|182245
1646220900000|2022-03-02 11:35:00|730.2|730|730|729.8|730.4|730|729.2|729|122392
1646221200000|2022-03-02 11:40:00|729.8|729.6|729.2|728.8|730.6|730.2|728.2|727.8|96545
1646221500000|2022-03-02 11:45:00|729.4|729|727.8|727.4|729.8|729.4|727.8|727.4|38606
1646221800000|2022-03-02 11:50:00|728|727.6|728.6|728.2|729.6|729.4|727.2|727|199694
1646222100000|2022-03-02 11:55:00|728.8|728.4|729.4|729|730|729.8|728.6|728.2|488428
1646222400000|2022-03-02 12:00:00|729.6|729.2|730|729.8|730|729.8|728.4|728.2|221816
1646222700000|2022-03-02 12:05:00|729.8|729.6|730.6|730.2|731.4|731|729.8|729.6|173698
1646223000000|2022-03-02 12:10:00|730.4|730|732.4|732.2|732.4|732.2|729.6|729.4|113553
1646223300000|2022-03-02 12:15:00|732.6|732.4|732.6|732.2|734|733.6|732.2|732|84696
1646223600000|2022-03-02 12:20:00|732.4|732|731.6|731.2|732.6|732|730.4|730|65668
1646223900000|2022-03-02 12:25:00|731.4|731|730|729.6|731.6|731.2|729.4|729.2|94905
1646224200000|2022-03-02 12:30:00|730.2|729.8|726.4|726|730.4|730.2|725.2|725|210656
1646224500000|2022-03-02 12:35:00|726.6|726.2|726.6|726.4|727.4|727.2|725.8|725.6|77888
1646224800000|2022-03-02 12:40:00|726.8|726.2|726.2|726|727.2|727|726|725.6|61405
1646225100000|2022-03-02 12:45:00|726.4|726.2|727|726.8|727.4|727.2|726.4|726|67015
1646225400000|2022-03-02 12:50:00|727.2|727|727.8|727.4|728.6|728.2|727|726.8|129091
1646225700000|2022-03-02 12:55:00|727.6|727.2|728.4|728|728.4|728.2|726.8|726.6|62767
1646226000000|2022-03-02 13:00:00|728.2|727.8|728.8|728.6|729.4|729|727.8|727.6|88914
1646226300000|2022-03-02 13:05:00|728.6|728.4|730|729.6|730.2|730|728.2|728|40862
1646226600000|2022-03-02 13:10:00|729.8|729.8|728.6|728.4|730|729.8|727|726.8|75864
1646226900000|2022-03-02 13:15:00|728.8|728.6|728.2|727.8|729.8|729.4|727.8|727.6|81027
1646227200000|2022-03-02 13:20:00|728|728|727.8|727.6|728.6|728.4|727.2|727|80046
1646227500000|2022-03-02 13:25:00|727.6|727.4|727.4|727.2|727.8|727.6|726.8|726.6|67360
1646227800000|2022-03-02 13:30:00|727.2|727|726.2|726|728|727.8|725.8|725.6|111803
1646228100000|2022-03-02 13:35:00|726.4|725.8|726.2|726|726.8|726.6|726|725.8|76117
1646228400000|2022-03-02 13:40:00|726|725.8|724.8|724.6|726.2|726|724.8|724.6|92571
1646228700000|2022-03-02 13:45:00|724.6|724.4|724.2|724|725.6|725.2|723.2|722.8|56874
1646229000000|2022-03-02 13:50:00|724.4|724.2|726.8|726.6|727.4|727|724.4|724|84692
1646229300000|2022-03-02 13:55:00|726.6|726.4|728.6|728.2|728.8|728.6|726|725.6|83371
1646229600000|2022-03-02 14:00:00|728.4|728|727.4|727.2|728.6|728.4|727.2|726.8|74376
1646229900000|2022-03-02 14:05:00|727.2|727|728.4|728.2|728.6|728.2|727.2|727|67140
1646230200000|2022-03-02 14:10:00|728.6|728|729|728.8|729.6|729.4|728.2|728|102228
1646230500000|2022-03-02 14:15:00|729.2|729|729.2|729|729.8|729.6|728.2|728|221490
1646230800000|2022-03-02 14:20:00|729.4|729.2|731.4|731|731.4|731.2|729.2|729|225162
1646231100000|2022-03-02 14:25:00|731.2|731.2|732.6|732.2|732.8|732.4|730.6|730.2|194818
1646231400000|2022-03-02 14:30:00|732.4|732|731.2|731|733.8|733.6|730.4|730.2|343416
1646231700000|2022-03-02 14:35:00|731.4|731.2|730|729.8|732|731.6|729.8|729.4|217224
1646232000000|2022-03-02 14:40:00|730.2|730|732.2|732|732.6|732.2|729.4|729.2|273277
1646232300000|2022-03-02 14:45:00|732.4|732.2|735.4|735|736|735.8|731.8|731.4|330711
1646232600000|2022-03-02 14:50:00|735.6|735.2|733.2|733|735.6|735.2|732.4|732.2|206334
1646232900000|2022-03-02 14:55:00|733.4|733.2|731.8|731.4|734.2|734|730.8|730.6|177641
1646233200000|2022-03-02 15:00:00|731.6|731.6|733|732.8|733.6|733.4|731.6|731.4|157102
1646233500000|2022-03-02 15:05:00|732.8|732.6|729.2|729|733|732.8|728.8|728.6|211532
1646233800000|2022-03-02 15:10:00|729.4|728.8|728.6|728.4|730.2|730|728.4|728.2|172771
1646234100000|2022-03-02 15:15:00|728.4|728.2|729.6|729.4|729.8|729.6|728.4|728.2|181628
1646234400000|2022-03-02 15:20:00|729.8|729.6|728.8|728.4|730.8|730.4|728.4|728.2|410549
1646234700000|2022-03-02 15:25:00|728.6|728.6|730.2|730|731|730.6|727.4|727.2|627109
1646235000000|2022-03-02 15:30:00|730.4|729.8|731.8|731.4|732.4|732.2|729.2|728.8|403939
1646235300000|2022-03-02 15:35:00|732|731.6|733.8|733.4|735|734.8|731.6|731.4|373555
1646235600000|2022-03-02 15:40:00|733.6|733.6|732.6|732.4|734|733.6|732|731.8|159866
1646235900000|2022-03-02 15:45:00|732.8|732.6|733.8|733.6|734.2|734|731|730.8|197235
1646236200000|2022-03-02 15:50:00|733.6|733.4|730.6|730.4|733.8|733.6|730.6|730.4|139085
1646236500000|2022-03-02 15:55:00|730.4|730.2|732|731.6|733.4|733.2|730.4|730.2|191869
1646236800000|2022-03-02 16:00:00|731.8|731.8|736.8|736.6|737.2|737|731.6|731.4|594715
1646237100000|2022-03-02 16:05:00|737|736.8|737.6|737.4|738.8|738.6|735.2|734.8|238002
1646237400000|2022-03-02 16:10:00|737.8|737.6|736.6|736.4|737.8|737.6|736.4|736.2|229229
1646237700000|2022-03-02 16:15:00|736.8|736.6|736.6|736.2|738.4|738.2|736|735|406075
1646294400000|2022-03-03 08:00:00|748.4|739.6|736.4|735.8|748.4|742.4|734|733.6|369428
1646294700000|2022-03-03 08:05:00|736.8|736.2|737.4|736.8|737.4|737|734.4|733.8|133835
1646295000000|2022-03-03 08:10:00|737.2|736.6|739.8|739.4|740.4|740|736.4|736|176090
1646295300000|2022-03-03 08:15:00|739.6|739.2|742.8|742.4|744.8|744.2|739|738.6|166501
1646295600000|2022-03-03 08:20:00|743|742.6|742.4|742|744.4|744|740.6|740.2|112982
1646295900000|2022-03-03 08:25:00|742.6|742.2|743|742.6|745.6|745.2|742.4|741.8|130864
1646296200000|2022-03-03 08:30:00|743.2|742.8|740.4|740|743.8|743.4|738.6|738.4|154823
1646296500000|2022-03-03 08:35:00|740.8|740.2|738|737.6|741.2|741|736|735.6|110074
1646296800000|2022-03-03 08:40:00|738.2|737.8|735.4|734.8|738.4|738|734|733.6|101372
1646297100000|2022-03-03 08:45:00|735.2|735|736.6|736.2|736.6|736.2|734.2|734|152304
1646297400000|2022-03-03 08:50:00|736.8|736.4|739|738.6|739.4|738.8|736.4|736.2|65973
1646297700000|2022-03-03 08:55:00|739.2|738.4|739.2|738.8|739.6|739.2|737.4|737|88296
1646298000000|2022-03-03 09:00:00|739.4|739|739.2|738.8|741.6|741.2|739.2|738.8|62068
1646298300000|2022-03-03 09:05:00|739.4|739|738.8|738.4|741.6|741.2|738.8|738.4|97505
1646298600000|2022-03-03 09:10:00|739|738.6|737.8|737.4|740|739.6|737|736.8|86756
1646298900000|2022-03-03 09:15:00|737.6|737.2|737|736.6|738.6|738.2|736.4|736|96585
1646299200000|2022-03-03 09:20:00|736.8|736.4|735.2|734.8|737.2|736.8|734.4|734|95622
1646299500000|2022-03-03 09:25:00|735.4|734.6|736.6|736.2|738.4|738|735.4|734.6|78034
1646299800000|2022-03-03 09:30:00|736.8|736.4|738.4|738|738.6|738.2|735.8|735.4|53607
1646300100000|2022-03-03 09:35:00|738.6|738.2|738|737.8|739.8|739.4|737.6|737.2|48273
1646300400000|2022-03-03 09:40:00|738.2|738|738|737.6|739.2|738.8|737.8|737.4|54221
1646300700000|2022-03-03 09:45:00|737.8|737.4|739.4|739.2|740|739.6|737.4|737.2|76207
1646301000000|2022-03-03 09:50:00|739.6|739.4|737.2|737|740.2|740|737.2|737|55024
1646301300000|2022-03-03 09:55:00|737|736.8|737.8|737.4|738.6|738.4|735.8|735.4|108977
1646301600000|2022-03-03 10:00:00|737.6|737.2|737.8|737.4|738|737.8|736.6|736.2|33197
1646301900000|2022-03-03 10:05:00|737.6|737.2|736.4|736|738.8|738.4|736|735.8|50273
1646302200000|2022-03-03 10:10:00|736.6|736.2|736.4|736|737.2|737|735.8|735.4|88772
1646302500000|2022-03-03 10:15:00|736.6|736.2|733.6|733.4|736.6|736.4|733.4|733|58780
1646302800000|2022-03-03 10:20:00|733.8|733.6|732.8|732.4|734.2|734|732.2|732|79713
1646303100000|2022-03-03 10:25:00|732.6|732.2|732.6|732.2|733.4|733.2|731.6|731.4|39928
1646303400000|2022-03-03 10:30:00|732.8|732.4|732.8|732.4|734|733.6|732.6|732.2|76574
1646303700000|2022-03-03 10:35:00|732.6|732.2|733.6|733.2|734.2|734|732.4|732.2|154541
1646304000000|2022-03-03 10:40:00|733.8|733.4|731.8|731.4|734.2|734|731.8|731.4|40603
1646304300000|2022-03-03 10:45:00|731.6|731.2|732.2|731.8|732.8|732.4|731.4|731|32715
1646304600000|2022-03-03 10:50:00|732|731.6|731.4|731.2|732.2|731.8|731|730.6|29937
1646304900000|2022-03-03 10:55:00|731.6|731.4|731.6|731.2|731.8|731.6|730.8|730.6|37110
1646305200000|2022-03-03 11:00:00|731.4|731.4|730.2|730|731.6|731.4|729.4|729|110013
1646305500000|2022-03-03 11:05:00|730.4|730.2|729.4|729|730.6|730.2|729|728.6|112005
1646305800000|2022-03-03 11:10:00|729.2|728.8|731.8|731.4|732.4|732|729|728.6|82208
1646306100000|2022-03-03 11:15:00|732|731.6|731.4|731|732.8|732.4|731.2|730.8|29487
1646306400000|2022-03-03 11:20:00|731.6|731.2|732.8|732.4|733.2|732.8|731.4|731|53410
1646306700000|2022-03-03 11:25:00|732.6|732.2|732.8|732.4|733.4|733.2|732|731.8|32689
1646307000000|2022-03-03 11:30:00|732.6|732.2|731.8|731.6|733.4|733.2|731.6|731.4|31778
1646307300000|2022-03-03 11:35:00|731.6|731.4|731.4|731|731.6|731.4|731|730.8|18288
1646307600000|2022-03-03 11:40:00|731.2|730.8|730.8|730.6|731.8|731.6|730.2|730|29166
1646307900000|2022-03-03 11:45:00|731|730.4|731.2|730.8|731.4|731|730|729.8|29312
1646308200000|2022-03-03 11:50:00|731|730.6|731.6|731.4|731.8|731.6|730.6|730.4|24446
1646308500000|2022-03-03 11:55:00|731.8|731.6|731.8|731.4|732.6|732.4|731.2|731|51417
1646308800000|2022-03-03 12:00:00|732|731.6|731.6|731.4|732.6|732.2|731.6|731.4|20218
1646309100000|2022-03-03 12:05:00|731.8|731.6|733.2|732.8|733.4|733.2|731.8|731.4|48604
1646309400000|2022-03-03 12:10:00|733|732.6|732.6|732.2|733.4|733.2|732.2|732|19279
1646309700000|2022-03-03 12:15:00|732.8|732.4|733|732.6|733.2|733|732.2|731.8|44770
1646310000000|2022-03-03 12:20:00|732.8|732.8|733.8|733.6|734|733.8|732.8|732.6|25137
1646310300000|2022-03-03 12:25:00|734|733.8|736.4|736.2|737.6|737.4|734|733.6|102255
1646310600000|2022-03-03 12:30:00|736.2|736|737|736.6|737.6|737.2|735.8|735.4|82762
1646310900000|2022-03-03 12:35:00|736.8|736.4|738|737.6|738.4|738.2|736.8|736.4|48792
1646311200000|2022-03-03 12:40:00|737.8|737.4|739|738.6|739|738.8|737.6|737.4|36749
1646311500000|2022-03-03 12:45:00|738.8|738.4|737.4|737|738.8|738.4|737.4|737|22791
1646311800000|2022-03-03 12:50:00|737.2|736.8|738|737.8|738|737.8|736.8|736.6|57083
1646312100000|2022-03-03 12:55:00|738.2|738|737.6|737.4|738.6|738.4|737.6|737.4|23274
1646312400000|2022-03-03 13:00:00|737.8|737.6|737.6|737.2|738.4|738.2|737|736.6|30251
1646312700000|2022-03-03 13:05:00|737.4|737|738|737.8|738.2|738|737|736.8|58195
1646313000000|2022-03-03 13:10:00|738.2|737.6|739|738.6|739|738.8|737.8|737.6|36578
1646313300000|2022-03-03 13:15:00|738.8|738.4|738.2|738|739|738.4|738|737.6|38420
1646313600000|2022-03-03 13:20:00|738|737.8|737.8|737.6|738|737.8|737.2|736.8|40364
1646313900000|2022-03-03 13:25:00|737.6|737.4|738.8|738.4|739.2|739|737.6|737.4|33370
1646314200000|2022-03-03 13:30:00|738.6|738.2|737.6|737.2|739.4|739|737.4|737.2|26010
1646314500000|2022-03-03 13:35:00|737.8|737.4|739.4|739|739.6|739.4|737.4|737.2|45537
1646314800000|2022-03-03 13:40:00|739.2|739.2|741|740.6|741|740.8|739.2|739.2|63805
1646315100000|2022-03-03 13:45:00|740.8|740.8|742|741.6|742|741.6|740.6|740.4|84485
1646315400000|2022-03-03 13:50:00|741.8|741.4|744|743.8|744.4|744|741.4|741.2|289741
1646315700000|2022-03-03 13:55:00|744.2|743.6|746.8|746.4|747|746.6|744|743.6|136529
1646316000000|2022-03-03 14:00:00|746.6|746.2|747.2|747|749.2|748.8|745.8|745.6|221042
1646316300000|2022-03-03 14:05:00|747|746.8|745.6|745.4|747.4|747.2|744.4|744|148064
1646316600000|2022-03-03 14:10:00|745.8|745.2|748.2|748|748.2|748|745.4|745.2|98273
1646316900000|2022-03-03 14:15:00|748|747.8|750|749.6|750|749.8|747.6|747.4|140307
1646317200000|2022-03-03 14:20:00|749.8|749.4|749.4|749|752.4|752|749|748.6|525760
1646317500000|2022-03-03 14:25:00|749.6|749.2|749.4|749|750.2|750|748.8|748.6|111915
1646317800000|2022-03-03 14:30:00|749.2|748.8|745|744.4|750|749.6|744.8|744.4|556626
1646318100000|2022-03-03 14:35:00|744.8|744.6|745.8|745.4|746.4|746|743.8|743.6|345330
1646318400000|2022-03-03 14:40:00|746|745.6|747.8|747.2|748.6|748.4|744.8|744.6|197497
1646318700000|2022-03-03 14:45:00|747.6|747.4|743|742.6|748.6|748.2|743|742.6|102244
1646319000000|2022-03-03 14:50:00|743.2|742.8|744.2|744|744.2|744|741|740.8|278570
1646319300000|2022-03-03 14:55:00|743.8|743.8|745.6|745.2|745.8|745.2|743.4|743|183680
1646319600000|2022-03-03 15:00:00|745.4|745|741.4|741|745.8|745.4|741|740.8|241518
1646319900000|2022-03-03 15:05:00|741.2|740.6|738.8|738.6|741.4|741.2|738.4|738|317244
1646320200000|2022-03-03 15:10:00|738.6|738.4|740.4|740|740.4|740.2|738.6|738.2|131190
1646320500000|2022-03-03 15:15:00|740.6|740.2|740.4|740|740.8|740.4|738.4|738.2|173797
1646320800000|2022-03-03 15:20:00|740.2|740.2|737.6|737.4|740.6|740.2|737.4|737.2|196982
1646321100000|2022-03-03 15:25:00|737.8|737.6|739.2|738.8|739.6|739.2|737.2|737|192092
1646321400000|2022-03-03 15:30:00|739|738.6|735.8|735.4|739|738.8|735.8|735.4|174927
1646321700000|2022-03-03 15:35:00|735.6|735.6|734.6|734.2|736.6|736.4|734.4|734|349656
1646322000000|2022-03-03 15:40:00|734.4|734.4|733.6|733.4|735.6|735.4|733.6|733.4|217538
1646322300000|2022-03-03 15:45:00|733.8|733.6|734.6|734.4|735|734.8|732.4|732.2|126246
1646322600000|2022-03-03 15:50:00|734.8|734.2|732.4|732|734.8|734.4|732.2|732|140242
1646322900000|2022-03-03 15:55:00|732.2|731.8|731.4|731.2|732.6|732.4|731.2|731|154591
1646323200000|2022-03-03 16:00:00|731.6|731|730.8|730.6|731.6|731.4|730.4|730.2|141106
1646323500000|2022-03-03 16:05:00|731|730.4|729.6|729.2|731|730.8|729.2|729|685542
1646323800000|2022-03-03 16:10:00|729.2|729|728.6|728.4|730|729.6|728.4|728.2|271452
1646324100000|2022-03-03 16:15:00|728.4|728.2|730.6|730.2|730.6|730.2|727.6|727.4|197126
1646380800000|2022-03-04 08:00:00|724.2|720|716.2|715.8|724.2|722|716.2|715.6|592107
1646381100000|2022-03-04 08:05:00|716|715.6|723.2|722.8|723.6|723.4|715.6|715|277208
1646381400000|2022-03-04 08:10:00|723.4|723|724.6|724.2|728|727.4|722.6|722.2|213210
1646381700000|2022-03-04 08:15:00|724.4|724|720.2|720|724.4|724|720|719.6|309056
1646382000000|2022-03-04 08:20:00|720|719.8|720.2|719.8|722.4|722|719.4|719|168167
1646382300000|2022-03-04 08:25:00|720.4|720|720.2|720|721.8|721.2|719.2|718.8|236075
1646382600000|2022-03-04 08:30:00|720|719.8|717.6|717.4|720.2|719.8|716.8|716.4|165652
1646382900000|2022-03-04 08:35:00|717.8|717.2|714|713.6|719|718.6|713.6|713.4|453587
1646383200000|2022-03-04 08:40:00|714.2|713.8|715|714.6|716.2|715.6|712.8|712.4|258136
1646383500000|2022-03-04 08:45:00|715.2|714.8|714.4|714.2|716.8|716.4|713.2|712.8|162930
1646383800000|2022-03-04 08:50:00|714.6|714.4|715.6|715.2|715.8|715.2|713|712.4|77190
1646384100000|2022-03-04 08:55:00|715.8|715.4|713.2|712.8|716.4|716|713.2|712.8|224399
1646384400000|2022-03-04 09:00:00|713|713|709.8|709.4|713.2|713|709.6|709.2|663453
1646384700000|2022-03-04 09:05:00|710.2|709.6|708.8|708.2|710.2|710|708|707.4|237408
1646385000000|2022-03-04 09:10:00|708.6|708.4|707.4|707|708.8|708.4|706.8|706.4|145141
1646385300000|2022-03-04 09:15:00|707.2|707.2|706|705.8|707.4|707.2|705.8|705.4|127958
1646385600000|2022-03-04 09:20:00|705.8|705.6|701.2|700.8|706.2|706|699.4|699.2|1445650
1646385900000|2022-03-04 09:25:00|701|700.6|703.2|702.8|704.6|704|700.8|700.4|174332
1646386200000|2022-03-04 09:30:00|703|702.6|702.6|702.2|705.6|705.4|702.2|702|209100
1646386500000|2022-03-04 09:35:00|702.4|702|699.8|699.4|704|703.6|699.8|699.4|191277
1646386800000|2022-03-04 09:40:00|699.6|699.2|701|700.6|702.2|701.8|697.4|697.2|329151
1646387100000|2022-03-04 09:45:00|700.8|700.4|698.2|697.8|701.4|701|698|697.8|170364
1646387400000|2022-03-04 09:50:00|698|697.4|697.2|697|700.2|699.8|697.2|696.6|233412
1646387700000|2022-03-04 09:55:00|697.4|696.8|697.8|697.4|699|698.4|696.4|696|246472
1646388000000|2022-03-04 10:00:00|697.6|697.2|698.6|698.2|699.8|699.6|696.8|696.4|122830
1646388300000|2022-03-04 10:05:00|698.4|698|697.2|697|700.2|700|697.2|697|152211
1646388600000|2022-03-04 10:10:00|697.4|697.2|697.4|697|699.8|699.4|697|696.6|126223
1646388900000|2022-03-04 10:15:00|697.6|697.2|698.4|698.2|700.2|700|697.6|697|115644
1646389200000|2022-03-04 10:20:00|698.2|698|700|699.6|700|699.8|697|696.8|152391
1646389500000|2022-03-04 10:25:00|700.2|699.8|701.8|701.6|702|701.8|699.4|699|248215
1646389800000|2022-03-04 10:30:00|702|701.8|699.8|699.4|702|701.8|699.4|699.2|142745
1646390100000|2022-03-04 10:35:00|700|699.6|700.4|700|701.2|701|699.2|699|221617
1646390400000|2022-03-04 10:40:00|700.6|700.2|699.4|699|700.6|700.4|699.4|699|99125
1646390700000|2022-03-04 10:45:00|699.2|698.8|699.2|699|700.2|700|698.2|697.8|261818
1646391000000|2022-03-04 10:50:00|699.4|699.2|697.6|697.2|699.8|699.4|697.4|697|75192
1646391300000|2022-03-04 10:55:00|697.4|697|696.8|696.6|699.2|698.8|696.8|696.4|83593
1646391600000|2022-03-04 11:00:00|697|696.4|694.4|694|697.2|696.8|693.6|693.2|245532
1646391900000|2022-03-04 11:05:00|694.2|693.8|695|694.6|696.4|696.2|694|693.6|118884
1646392200000|2022-03-04 11:10:00|694.8|694.4|693|692.6|695|694.6|692.6|692.4|73239
1646392500000|2022-03-04 11:15:00|692.8|692.4|694.4|694.2|695.4|695|692.2|692|89553
1646392800000|2022-03-04 11:20:00|694.6|694|698|697.6|698.2|697.8|694.2|694|80379
1646393100000|2022-03-04 11:25:00|697.8|697.4|699.6|699.2|699.8|699.4|697.4|697.2|99265
1646393400000|2022-03-04 11:30:00|699.8|699.4|698.8|698.6|700.6|700.4|698.6|698.2|89522
1646393700000|2022-03-04 11:35:00|699|698.8|699|698.8|699.6|699.2|698.2|697.8|74282
1646394000000|2022-03-04 11:40:00|698.8|698.6|700.6|700.4|701|700.8|698.8|698.6|112194
1646394300000|2022-03-04 11:45:00|700.4|700.2|699.8|699.4|700.8|700.6|699.4|699|110556
1646394600000|2022-03-04 11:50:00|699.6|699.6|700.4|700.2|700.4|700.2|699.2|699|112594
1646394900000|2022-03-04 11:55:00|700.6|700.4|700.8|700.4|701|700.8|699.8|699.6|140478
1646395200000|2022-03-04 12:00:00|701|700.6|701.4|701.2|701.6|701.4|700|699.6|90036
1646395500000|2022-03-04 12:05:00|701.6|701|698|697.6|701.6|701.2|697.4|697|104114
1646395800000|2022-03-04 12:10:00|697.8|697.8|697.4|697|698.2|698|696.8|696.4|97905
1646396100000|2022-03-04 12:15:00|697.2|697.2|701|700.6|701|700.8|697.2|697|562476
1646396400000|2022-03-04 12:20:00|701.2|700.8|700|699.8|701.4|701.2|699.8|699.4|56444
1646396700000|2022-03-04 12:25:00|699.8|699.6|698.4|698|699.8|699.6|697.6|697.2|67752
1646397000000|2022-03-04 12:30:00|698.6|698.2|700|699.6|700|699.8|698.6|698|56172
1646397300000|2022-03-04 12:35:00|699.8|699.4|700.6|700.4|701.6|701.4|699.6|699.2|82868
1646397600000|2022-03-04 12:40:00|700.8|700.2|699.8|699.4|701.4|701.2|699.6|699.2|93170
1646397900000|2022-03-04 12:45:00|700|699.6|702.2|701.8|702.2|702|699.8|699.4|61885
1646398200000|2022-03-04 12:50:00|702|702|700.8|700.6|702.2|702|700.4|700|53416
1646398500000|2022-03-04 12:55:00|700.6|700.4|702.6|702.2|702.6|702.4|700.6|700.4|57870
1646398800000|2022-03-04 13:00:00|702.8|702.4|701.2|701|703.6|703.2|700.8|700.6|80274
1646399100000|2022-03-04 13:05:00|701.4|701.2|700.8|700.4|702.2|702|700.6|700.4|116179
1646399400000|2022-03-04 13:10:00|701|700.6|700.8|700.6|701.6|701.4|700.4|700|110002
1646399700000|2022-03-04 13:15:00|700.6|700.4|699.8|699.6|700.8|700.6|699.4|699|108468
1646400000000|2022-03-04 13:20:00|700|699.4|699|698.6|700.6|700.4|698.8|698.6|163615
1646400300000|2022-03-04 13:25:00|698.8|698.4|700.2|699.8|700.4|700.2|698.4|698.2|82684
1646400600000|2022-03-04 13:30:00|700|700|701.6|701.2|702.6|702.2|699.2|699|144699
1646400900000|2022-03-04 13:35:00|701.4|701.4|699|698.8|701.4|701.4|698.6|698.4|83184
1646401200000|2022-03-04 13:40:00|699.2|699|697.2|697|700|699.8|697|696.8|108399
1646401500000|2022-03-04 13:45:00|697.4|697.2|696|695.8|698.2|697.8|695.8|695.4|144786
1646401800000|2022-03-04 13:50:00|695.8|695.6|696.6|696.4|696.8|696.4|695.8|695.6|75708
1646402100000|2022-03-04 13:55:00|696.8|696.2|700.6|700.2|700.6|700.4|696.4|696.2|106271
1646402400000|2022-03-04 14:00:00|700.4|700.4|700.4|700.2|701.6|701.4|699.8|699.4|59076
1646402700000|2022-03-04 14:05:00|700.6|700.4|699.2|698.8|700.6|700.4|698.6|698.4|92051
1646403000000|2022-03-04 14:10:00|699|698.6|700.2|700|701|700.6|698.6|698.4|77283
1646403300000|2022-03-04 14:15:00|700|699.8|699.4|699|700.8|700.6|699|698.8|383731
1646403600000|2022-03-04 14:20:00|699.2|698.8|698.6|698.2|701.8|701.4|698.4|698.2|217034
1646403900000|2022-03-04 14:25:00|698.4|698|699.6|699.2|700|699.6|698|697.8|223399
1646404200000|2022-03-04 14:30:00|699.8|699.4|693.8|693.4|701.2|701|691.4|691.2|775345
1646404500000|2022-03-04 14:35:00|694|693.6|693.8|693.4|696|695.8|692|691.8|317415
1646404800000|2022-03-04 14:40:00|694|693.6|690.6|690.2|694|693.6|689.6|689.4|470204
1646405100000|2022-03-04 14:45:00|690.4|690.4|687.2|686.8|690.6|690.4|687|686.8|314659
1646405400000|2022-03-04 14:50:00|687|686.6|686.6|686.2|689|688.6|685.4|685.2|392553
1646405700000|2022-03-04 14:55:00|686.4|686.4|690.6|690.2|691.6|691.2|685.4|685.2|265871
1646406000000|2022-03-04 15:00:00|690.4|690.4|690|689.4|692.2|691.6|688|687.6|207685
1646406300000|2022-03-04 15:05:00|690.2|689.6|688.6|688.4|690.2|690|688|687.6|145224
1646406600000|2022-03-04 15:10:00|688.8|688.2|687.2|686.8|688.8|688.2|686.2|686|272714
1646406900000|2022-03-04 15:15:00|687|686.6|685.6|685.2|688.2|688|685.4|685.2|486181
1646407200000|2022-03-04 15:20:00|686.2|685.4|687.4|687|689.2|689|686|685.2|362275
1646407500000|2022-03-04 15:25:00|687.2|686.8|687.4|687|688.4|688.2|686.2|686|153488
1646407800000|2022-03-04 15:30:00|687.2|686.8|686.6|686.2|687.6|687.4|685.4|685.2|194778
1646408100000|2022-03-04 15:35:00|686.8|686.4|688.2|688|691.4|691|686.6|686.2|476677
1646408400000|2022-03-04 15:40:00|688|687.8|685.6|685.4|688.2|687.8|685.4|685.2|249707
1646408700000|2022-03-04 15:45:00|685.8|685.6|687.4|687|687.8|687.4|683.8|683.6|711923
1646409000000|2022-03-04 15:50:00|687.2|686.8|685.6|685.2|687.4|687.2|685.2|685|297101
1646409300000|2022-03-04 15:55:00|685.4|685|685|684.6|685.8|685.6|684.6|684.2|196637
1646409600000|2022-03-04 16:00:00|684.8|684.8|683|682.6|685|684.8|682.6|682.4|325102
1646409900000|2022-03-04 16:05:00|682.8|682.4|681.8|681.4|683|682.8|681.2|681|269320
1646410200000|2022-03-04 16:10:00|681.6|681.6|681.8|681.6|682.4|682.2|681|680.8|448487
1646410500000|2022-03-04 16:15:00|682|681.8|683.2|683|684|683.6|681.8|681.6|299477
1646640000000|2022-03-07 08:00:00|654.6|653.6|654.4|653.6|659.2|658.4|650.8|650.2|930436
1646640300000|2022-03-07 08:05:00|654.6|653.8|651.6|651|655.6|654.8|649.2|648.4|456048
1646640600000|2022-03-07 08:10:00|651.8|651.2|645.2|644.6|652.2|651.6|643.8|643.4|405164
1646640900000|2022-03-07 08:15:00|645|644.4|636.6|635.8|645|644.4|636.2|635.4|397787
1646641200000|2022-03-07 08:20:00|636.4|635.6|632.6|632|637|636.2|632.6|632|484540
1646641500000|2022-03-07 08:25:00|632.4|632.2|630.8|630.2|633.2|632.6|628.2|627.6|250224
1646641800000|2022-03-07 08:30:00|631|630.4|626|625.4|632.4|631.8|624.8|624.2|410765
1646642100000|2022-03-07 08:35:00|626.2|625.6|624|623.6|627.6|627|622.2|621.6|251452
1646642400000|2022-03-07 08:40:00|624.2|623.8|628|627.4|628|627.6|621.2|620.6|201333
1646642700000|2022-03-07 08:45:00|628.4|627.6|626|625.6|629.2|628.8|624.6|624|436107
1646643000000|2022-03-07 08:50:00|626.2|626|627.2|626.8|629|628.4|625.6|625.2|274729
1646643300000|2022-03-07 08:55:00|627|626.6|629.2|628.8|630.4|630|626.2|625.6|309336
1646643600000|2022-03-07 09:00:00|629.4|628.6|628.6|628|629.6|629.2|624|623.8|585562
1646643900000|2022-03-07 09:05:00|628.4|628.2|632.4|632|632.6|632.2|626|625.4|175691
1646644200000|2022-03-07 09:10:00|632.2|631.8|632|631.6|634.8|634.2|631|630.4|204018
1646644500000|2022-03-07 09:15:00|632.2|631.8|635.4|635|636|635.6|632|631.6|229248
1646644800000|2022-03-07 09:20:00|635.2|634.8|642|641.6|642.2|641.8|634.8|634.4|196923
1646645100000|2022-03-07 09:25:00|642.2|641.8|643.2|642.8|643.6|642.8|640.8|640.2|347953
1646645400000|2022-03-07 09:30:00|643|642.6|643.6|643|644.6|644|640.2|639.6|231767
1646645700000|2022-03-07 09:35:00|643.4|642.8|644.6|644.2|647.4|646.8|641.8|641.4|312129
1646646000000|2022-03-07 09:40:00|644.4|644|646.2|645.8|646.6|646.4|643.2|642.6|212217
1646646300000|2022-03-07 09:45:00|646|646|644.2|643.6|647.8|647.4|641.6|641|202518
1646646600000|2022-03-07 09:50:00|644|643.4|642|641.4|644.4|643.8|638.8|638.6|246330
1646646900000|2022-03-07 09:55:00|641.8|641.2|640.6|640|641.8|641.2|636|635.4|242746
1646647200000|2022-03-07 10:00:00|640.8|640.2|636|635.4|641.8|641.2|634.8|634.4|106169
1646647500000|2022-03-07 10:05:00|635.8|635.2|641.2|640.8|641.6|641|635.8|635.2|150837
1646647800000|2022-03-07 10:10:00|641|640.6|643|642.6|643.6|643|640.2|640|213873
1646648100000|2022-03-07 10:15:00|643.2|642.8|644.8|644.4|646.6|646.2|642.6|642|200345
1646648400000|2022-03-07 10:20:00|644.6|644.2|649.4|649|649.8|649.4|644|643.6|134156
1646648700000|2022-03-07 10:25:00|649.6|649.2|647.6|647.2|650.6|650.2|647|646.6|201039
1646649000000|2022-03-07 10:30:00|647.8|647.4|646|645.6|651.2|651|646|645.4|271296
1646649300000|2022-03-07 10:35:00|645.8|645.4|645.4|645|646.6|646|643.2|642.8|162686
1646649600000|2022-03-07 10:40:00|645.2|644.8|644.2|644|645.8|645.4|641.8|641.6|164451
1646649900000|2022-03-07 10:45:00|644|643.8|644.8|644.4|645.2|645|643.4|643.2|153086
1646650200000|2022-03-07 10:50:00|645|644.6|646.6|646.2|647.8|647.6|644.2|643.8|132196
1646650500000|2022-03-07 10:55:00|646.8|646.4|645|644.6|648.4|648.2|644.4|644.2|349997
1646650800000|2022-03-07 11:00:00|645.2|644.8|645.4|645.2|647|646.6|643.8|643.4|92114
1646651100000|2022-03-07 11:05:00|645.6|645.4|647.4|647.2|647.4|647.2|644.4|644.2|157162
1646651400000|2022-03-07 11:10:00|647.2|647|647.6|647.4|648.6|648.4|647|646.8|122712
1646651700000|2022-03-07 11:15:00|647.8|647|647.2|646.8|647.8|647.2|643.4|643|207027
1646652000000|2022-03-07 11:20:00|647|646.6|647|646.6|648.8|648.4|646.4|646|115815
1646652300000|2022-03-07 11:25:00|646.8|646.4|644.6|644.2|647.8|647.4|644.6|644.2|135305
1646652600000|2022-03-07 11:30:00|644.8|644.4|646.4|646.2|647.4|647|644.8|644.4|153261
1646652900000|2022-03-07 11:35:00|646.6|646.4|646|645.6|647.8|647.6|645.2|645|254316
1646653200000|2022-03-07 11:40:00|645.8|645.4|649|648.6|649.8|649.4|645.6|645.2|110992
1646653500000|2022-03-07 11:45:00|648.8|648.4|651|650.6|651|650.6|648|647.8|231661
1646653800000|2022-03-07 11:50:00|651.2|650.8|651.8|651.4|652|651.8|649.8|649.4|145457
1646654100000|2022-03-07 11:55:00|651.6|651.2|654.2|653.8|654.8|654.4|651.4|651.2|386255
1646654400000|2022-03-07 12:00:00|654.4|654|657.8|657.6|658.4|658|654.4|653.8|149583
1646654700000|2022-03-07 12:05:00|657.6|657.4|655.8|655.4|659.4|658.8|655.2|654.6|212921
1646655000000|2022-03-07 12:10:00|655.6|655.2|657.6|657.2|658.4|658|655.6|655.2|246128
1646655300000|2022-03-07 12:15:00|657.8|657.4|661.6|661.2|661.8|661.4|656.8|656.2|212717
1646655600000|2022-03-07 12:20:00|661.4|661|662.4|662|663.4|663.2|660.4|660.2|160178
1646655900000|2022-03-07 12:25:00|662.6|662.2|664|663.6|664.6|664.2|660.4|660|399883
1646656200000|2022-03-07 12:30:00|663.8|663.8|664.4|664|665.4|665|662.8|662.4|104752
1646656500000|2022-03-07 12:35:00|664.2|663.8|665.4|665|665.6|665.4|662.8|662.4|93616
1646656800000|2022-03-07 12:40:00|665.6|665.2|666.4|666|666.6|666.2|663.6|663.2|162721
1646657100000|2022-03-07 12:45:00|666.6|666.2|662.2|661.8|667.4|667.2|662|661.6|104944
1646657400000|2022-03-07 12:50:00|662|661.6|663.8|663.4|664.8|664.2|661.4|661|117051
1646657700000|2022-03-07 12:55:00|664|663.6|659.4|659|664.8|664.2|659.4|659|160820
1646658000000|2022-03-07 13:00:00|659.6|659.2|658.8|658.6|661.2|660.8|657.8|657.6|122136
1646658300000|2022-03-07 13:05:00|659|658.8|659.8|659.4|660|659.8|658|657.6|111677
1646658600000|2022-03-07 13:10:00|659.6|659.2|662.4|662|662.6|662.2|659.4|659|75194
1646658900000|2022-03-07 13:15:00|662.2|662.2|663.2|662.8|664.2|663.8|662|661.6|84555
1646659200000|2022-03-07 13:20:00|663.4|663|663.8|663.6|664.6|664.2|662.6|662.2|109049
1646659500000|2022-03-07 13:25:00|664|663.8|664|663.6|666|665.8|663.4|663.2|109513
1646659800000|2022-03-07 13:30:00|663.8|663.4|662.2|661.8|664.6|664.2|662|661.8|154206
1646660100000|2022-03-07 13:35:00|662|661.6|657.2|656.8|662|661.8|656.8|656.4|278031
1646660400000|2022-03-07 13:40:00|657|656.6|659.2|658.8|660|659.6|656.8|656.4|81893
1646660700000|2022-03-07 13:45:00|659.4|659|659|658.6|662|661.6|658.6|658.2|148902
1646661000000|2022-03-07 13:50:00|659.2|658.8|658.8|658.6|660.2|659.8|656.6|656.4|124663
1646661300000|2022-03-07 13:55:00|659|658.8|657.4|657|659.6|659.2|656.8|656.6|106680
1646661600000|2022-03-07 14:00:00|657.2|657.2|657.6|657.2|659|658.6|655|654.6|139752
1646661900000|2022-03-07 14:05:00|657.8|657.4|658.6|658.4|659.4|659.2|657.2|656.8|96057
1646662200000|2022-03-07 14:10:00|658.4|658.2|656.2|655.8|658.6|658.2|656.2|655.8|83051
1646662500000|2022-03-07 14:15:00|656.4|656|657.8|657.4|657.8|657.6|654.4|654.2|180847
1646662800000|2022-03-07 14:20:00|657.6|657.2|662.4|662|662.4|662|657.4|657|238843
1646663100000|2022-03-07 14:25:00|662.2|661.8|665.6|665.2|667.2|666.8|661.6|661.2|371343
1646663400000|2022-03-07 14:30:00|665.4|665|669.4|669|674.2|674|664.4|663.8|1360098
1646663700000|2022-03-07 14:35:00|669.2|668.8|666.2|665.8|669.6|669|663.8|663.2|514727
1646664000000|2022-03-07 14:40:00|666.4|666|659.8|659.4|667.6|667.2|659.4|659.2|408054
1646664300000|2022-03-07 14:45:00|660|659.6|656.8|656.2|661.8|661.4|656.4|655.8|379094
1646664600000|2022-03-07 14:50:00|657|656.4|659|658.6|659.4|658.8|655.8|655.4|239314
1646664900000|2022-03-07 14:55:00|658.8|658.8|655.8|655.2|660|659.8|655.4|655|401095
1646665200000|2022-03-07 15:00:00|655.6|655.4|658.4|658|658.4|658.2|655.6|655.2|231862
1646665500000|2022-03-07 15:05:00|658.2|657.8|657.4|657.2|660.4|660|657.2|656.8|205770
1646665800000|2022-03-07 15:10:00|657.6|657|653.2|652.8|658.2|657.8|652.4|652.2|389234
1646666100000|2022-03-07 15:15:00|653|653|653|652.6|655|654.6|652.8|652.4|270042
1646666400000|2022-03-07 15:20:00|652.8|652.8|651.4|651.2|654.4|654|651.2|651|708034
1646666700000|2022-03-07 15:25:00|651.2|651|650.6|650.2|652.6|652.2|649.6|649.2|404227
1646667000000|2022-03-07 15:30:00|650.4|650|650.8|650.6|652.8|652.4|649.4|649.2|214142
1646667300000|2022-03-07 15:35:00|650.6|650.4|648.8|648.4|652.4|652|648.8|648.4|208760
1646667600000|2022-03-07 15:40:00|648.6|648.6|651|650.6|651.2|650.8|648.6|648.4|175652
1646667900000|2022-03-07 15:45:00|650.8|650.4|647.4|647.2|651.6|651.2|647.4|647.2|222574
1646668200000|2022-03-07 15:50:00|647.2|647|646|645.6|648|647.6|645.6|645.2|305194
1646668500000|2022-03-07 15:55:00|646.2|645.8|646.4|646|648.2|648|644.6|644.4|390486
1646668800000|2022-03-07 16:00:00|646.6|646.2|649.2|648.8|650|649.6|646.6|646|474321
1646669100000|2022-03-07 16:05:00|649|648.6|651|650.6|653.4|653|649|648.6|336590
1646669400000|2022-03-07 16:10:00|650.8|650.4|650.6|650.4|651.2|651|649.6|649.4|327200
1646669700000|2022-03-07 16:15:00|650.8|650.2|654.8|654.4|655.2|655|650.8|650.2|353476
1646726400000|2022-03-08 08:00:00|643.8|642|644.2|643.4|645|644.2|640.6|640|848371
1646726700000|2022-03-08 08:05:00|644|643.2|650.2|650|650.8|650.2|643.4|643|573991
1646727000000|2022-03-08 08:10:00|650.4|650.2|658.4|657.6|660|659.4|650.2|650|423711
1646727300000|2022-03-08 08:15:00|658.2|657.4|663.4|662.8|663.4|662.8|656|655.2|186996
1646727600000|2022-03-08 08:20:00|663.2|662.6|662.8|662.4|666|665.8|662|661.6|346092
1646727900000|2022-03-08 08:25:00|663|662.6|664.6|664|665.6|665|661.2|660.6|382647
1646728200000|2022-03-08 08:30:00|664.4|663.8|659.6|659|665|664.6|659.4|659|405872
1646728500000|2022-03-08 08:35:00|659.4|658.8|661.2|660.6|663|662.4|658.8|658.4|480076
1646728800000|2022-03-08 08:40:00|661|660.8|657.8|657|664.2|663.6|656.6|656.2|434120
1646729100000|2022-03-08 08:45:00|657.6|657.2|661|660.4|662.6|662|656.8|656.2|365610
1646729400000|2022-03-08 08:50:00|661.2|660.6|656.4|655.8|661.2|660.6|655.6|655.2|265585
1646729700000|2022-03-08 08:55:00|656.6|656|661.2|660.8|662|661.8|656.2|655.8|262241
1646730000000|2022-03-08 09:00:00|661|660.6|667|666.4|667.2|666.8|659|658.6|222663
1646730300000|2022-03-08 09:05:00|667.2|666.6|663.6|663|668|667.6|660.2|660|174505
1646730600000|2022-03-08 09:10:00|663.8|663.2|668|667.6|668.8|668.4|663.6|663.2|116491
1646730900000|2022-03-08 09:15:00|668.2|667.8|666|665.4|668.2|668|665.4|664.8|176521
1646731200000|2022-03-08 09:20:00|665.8|665.6|663.8|663.2|666.4|666|662.8|662.4|116264
1646731500000|2022-03-08 09:25:00|663.6|663.4|660.4|660|664|663.8|660.2|660|97987
1646731800000|2022-03-08 09:30:00|660.6|660.2|662.4|661.8|662.8|662.4|657.8|657.4|354676
1646732100000|2022-03-08 09:35:00|662.2|662|666.2|665.8|666.8|666.2|661.6|661|142287
1646732400000|2022-03-08 09:40:00|666|665.6|665.2|664.6|666.4|666.2|665|664.6|108264
1646732700000|2022-03-08 09:45:00|665|664.8|662.8|662.4|665.2|664.8|661|660.6|161465
1646733000000|2022-03-08 09:50:00|662.6|662.2|665.4|665.2|665.4|665.2|661|660.6|112755
1646733300000|2022-03-08 09:55:00|665.6|665.4|663.4|663.2|665.6|665.4|663.2|662.8|130263
1646733600000|2022-03-08 10:00:00|663.6|663|663.8|663.4|664.6|664.4|662.2|661.8|195913
1646733900000|2022-03-08 10:05:00|664|663.6|659|658.6|664.2|663.8|659|658.6|148991
1646734200000|2022-03-08 10:10:00|659.2|658.8|659.6|659.2|660.4|660.2|658.6|658.4|104840
1646734500000|2022-03-08 10:15:00|659.8|659.4|654|653.6|659.8|659.4|653.8|653.4|114361
1646734800000|2022-03-08 10:20:00|654.2|653.8|656.2|655.8|657.4|657|653.6|653.2|130458
1646735100000|2022-03-08 10:25:00|656.4|656|662|661.6|662.4|662|656.4|656|112939
1646735400000|2022-03-08 10:30:00|661.8|661.4|661.6|661.4|662|661.6|659.8|659.4|140740
1646735700000|2022-03-08 10:35:00|661.8|661.6|660.8|660.4|663.4|663.2|660.6|660.2|148978
1646736000000|2022-03-08 10:40:00|661|660.6|659.6|659|661|660.6|656.8|656.6|135566
1646736300000|2022-03-08 10:45:00|659.8|659.2|661.4|661|662|661.6|658.2|657.8|64791
1646736600000|2022-03-08 10:50:00|661.2|660.8|662.6|662.2|663.4|663.2|660.6|660.4|82098
1646736900000|2022-03-08 10:55:00|662.8|662.4|662|661.8|664|663.6|661.4|661|232876
1646737200000|2022-03-08 11:00:00|662.2|661.6|663.2|662.8|663.6|663.4|661|660.6|76524
1646737500000|2022-03-08 11:05:00|663.4|663|660.6|660.2|663.4|663|659.6|659.4|165824
1646737800000|2022-03-08 11:10:00|660.8|660.4|661.4|661|662|661.8|660.4|660|233190
1646738100000|2022-03-08 11:15:00|661.2|661.2|661|660.6|661.4|661.2|659.4|659.2|108754
1646738400000|2022-03-08 11:20:00|661.2|660.8|661.8|661.4|662.2|661.8|659.4|659.2|113109
1646738700000|2022-03-08 11:25:00|661.6|661.6|664|663.8|664.2|664|661.2|660.8|195568
1646739000000|2022-03-08 11:30:00|664.2|664|663.2|663|665|664.8|663.2|663|133101
1646739300000|2022-03-08 11:35:00|663|662.8|663.6|663.2|664.4|664|662.2|662|225402
1646739600000|2022-03-08 11:40:00|663.8|663.4|664|663.6|664.2|663.8|661.4|661.2|140467
1646739900000|2022-03-08 11:45:00|663.8|663.4|662.2|662|664|663.8|662|661.6|185313
1646740200000|2022-03-08 11:50:00|662|661.8|663.8|663.6|664|663.8|662|661.6|244966
1646740500000|2022-03-08 11:55:00|664|663.8|667.6|667.2|667.6|667.4|663.8|663.6|326516
1646740800000|2022-03-08 12:00:00|667.4|667|668.8|668.6|669.4|669|666.6|666.2|127629
1646741100000|2022-03-08 12:05:00|669|668.8|671|670.6|671|670.8|668.4|668.2|213862
1646741400000|2022-03-08 12:10:00|671.2|670.8|673.2|672.8|674|673.6|671.2|670.8|103324
1646741700000|2022-03-08 12:15:00|673|672.6|671.4|671|673.8|673.6|671.2|671|244251
1646742000000|2022-03-08 12:20:00|671.6|671.2|673.2|672.8|673.2|672.8|671|670.8|203150
1646742300000|2022-03-08 12:25:00|673.4|673|673.6|673.2|674.6|674.2|672.4|672|90055
1646742600000|2022-03-08 12:30:00|673.4|673.4|671.4|671|673.8|673.4|671.4|671|87060
1646742900000|2022-03-08 12:35:00|671.2|670.8|670.4|670.2|671.8|671.4|669.8|669.6|93863
1646743200000|2022-03-08 12:40:00|670.6|670.4|668.2|667.8|670.6|670.4|667.4|667.2|124781
1646743500000|2022-03-08 12:45:00|668.4|668|665.6|665.2|668.8|668.4|665.4|665.2|157214
1646743800000|2022-03-08 12:50:00|665.8|665.4|664|663.8|665.8|665.4|663|662.6|223777
1646744100000|2022-03-08 12:55:00|663.8|663.6|665.6|665.2|666|665.6|663.6|663.4|72837
1646744400000|2022-03-08 13:00:00|665.8|665.4|665.6|665.2|666.6|666.2|664.2|663.8|100875
1646744700000|2022-03-08 13:05:00|665.8|665.4|665.6|665.4|665.8|665.4|664.6|664.2|90434
1646745000000|2022-03-08 13:10:00|665.8|665.6|660.2|660|666.4|666|660|659.6|429269
1646745300000|2022-03-08 13:15:00|660.4|660.2|662.6|662.2|662.6|662.4|660.4|660|130580
1646745600000|2022-03-08 13:20:00|662.4|662|660.6|660.2|663.4|663|660.6|660.2|166571
1646745900000|2022-03-08 13:25:00|660.4|660|664.6|664|664.8|664.4|660.2|660|125076
1646746200000|2022-03-08 13:30:00|664.4|663.8|664|663.6|665.2|665|663.2|663|74572
1646746500000|2022-03-08 13:35:00|663.8|663.4|666.2|665.8|666.8|666.6|663.8|663.4|155869
1646746800000|2022-03-08 13:40:00|666|665.6|665.6|665.2|667.6|667.2|665.2|665|97782
1646747100000|2022-03-08 13:45:00|665.4|665|666.2|665.8|667.2|666.8|664.2|663.8|95326
1646747400000|2022-03-08 13:50:00|666.4|666|670|669.6|671.6|671.4|666|665.8|131959
1646747700000|2022-03-08 13:55:00|670.2|669.8|669.2|668.8|670.8|670.2|668.2|667.8|124140
1646748000000|2022-03-08 14:00:00|669|668.6|669.4|669|670.8|670.4|668|667.8|138427
1646748300000|2022-03-08 14:05:00|669.6|669.2|667.6|667.4|670.8|670.4|667.4|667|195471
1646748600000|2022-03-08 14:10:00|667.8|667.6|669.8|669.4|670.8|670.4|666.8|666.4|143035
1646748900000|2022-03-08 14:15:00|670|669.6|671.2|671|672|671.8|669.4|669.2|364652
1646749200000|2022-03-08 14:20:00|671|670.8|671.6|671.2|672.6|672.2|670.6|670.4|166002
1646749500000|2022-03-08 14:25:00|671.4|671|670|669.6|671.8|671.6|669.2|669|104171
1646749800000|2022-03-08 14:30:00|669.8|669.8|665|664.6|672|671.8|663.2|662.8|555861
1646750100000|2022-03-08 14:35:00|665.2|664.8|664.8|664.4|669|668.6|664.6|664.2|464481
1646750400000|2022-03-08 14:40:00|664.6|664.6|669.6|669|669.6|669.2|662.4|662|458189
1646750700000|2022-03-08 14:45:00|669.4|669.2|668.4|668|672|671.6|667.8|667.4|361383
1646751000000|2022-03-08 14:50:00|668.2|667.8|663.8|663.2|668.6|668.4|663.6|663.2|290855
1646751300000|2022-03-08 14:55:00|663.6|663|665.4|665|665.8|665.4|661.6|661.4|319236
1646751600000|2022-03-08 15:00:00|665.2|664.8|660|659.6|665.4|665|659|658.6|471297
1646751900000|2022-03-08 15:05:00|659.8|659.4|658|657.6|660.8|660.6|657.4|657.2|416068
1646752200000|2022-03-08 15:10:00|658.2|657.8|662.4|662|663|662.4|658.2|657.6|327534
1646752500000|2022-03-08 15:15:00|662.2|661.8|666.6|666.2|667.4|667|661.8|661.6|378314
1646752800000|2022-03-08 15:20:00|666.4|666|661.8|661.4|667.4|667|661.8|661.4|254656
1646753100000|2022-03-08 15:25:00|662|661.6|660.6|660.2|662|661.6|658.4|658|202565
1646753400000|2022-03-08 15:30:00|660.4|660|657|656.4|663.8|663.4|656.8|656.4|261671
1646753700000|2022-03-08 15:35:00|656.8|656.6|658.6|658.2|659.4|659|656|655.6|211276
1646754000000|2022-03-08 15:40:00|658.4|658|663.6|663.2|663.8|663.4|658|657.6|270370
1646754300000|2022-03-08 15:45:00|663.4|663|663.8|663.6|664.2|663.8|661.8|661.4|296830
1646754600000|2022-03-08 15:50:00|663.6|663.4|665.4|665|665.8|665.4|661.6|661.2|325345
1646754900000|2022-03-08 15:55:00|665.6|665.2|667.6|667.2|667.6|667.2|663.8|663.4|379144
1646755200000|2022-03-08 16:00:00|667.4|667.4|665.6|665.2|668|667.8|665|664.6|273949
1646755500000|2022-03-08 16:05:00|665.4|665.4|665|664.6|665.8|665.6|662.6|662.2|402700
1646755800000|2022-03-08 16:10:00|665.2|664.8|665.8|665.4|666.8|666.4|663.8|663.6|296716
1646756100000|2022-03-08 16:15:00|666|665.6|664.8|664.4|666.8|666.4|663.8|663.4|427157
1646813100000|2022-03-09 08:05:00|699.2|696.4|698.8|698.2|701.8|701|690.6|690.2|1166781
1646813400000|2022-03-09 08:10:00|698.6|698.4|695.4|694.8|701.2|700.6|694.8|694|372762
1646813700000|2022-03-09 08:15:00|695.2|694.6|696|695.2|696.2|695.6|688.2|687.6|273343
1646814000000|2022-03-09 08:20:00|696.2|695.4|696|695.6|699.4|698.8|694|693.6|445357
1646814300000|2022-03-09 08:25:00|695.8|695.8|690.6|690.2|696|695.8|689.6|689.2|745385
1646814600000|2022-03-09 08:30:00|690.8|689.8|701|700.6|702.2|701.8|690.2|689.8|507870
1646814900000|2022-03-09 08:35:00|701.2|700.8|700|699.6|701.2|700.8|696.8|696.4|230777
1646815200000|2022-03-09 08:40:00|699.8|699.4|701.4|701|701.8|701.4|698.2|698|340590
1646815500000|2022-03-09 08:45:00|701.2|700.8|700.4|700|702|701.8|699|698.8|199090
1646815800000|2022-03-09 08:50:00|700.2|699.8|702.4|701.8|703|702.6|699.8|699.2|227564
1646816100000|2022-03-09 08:55:00|702.6|702|702.2|701.8|703.8|703.4|699.4|699|284586
1646816400000|2022-03-09 09:00:00|702.4|702|705|704.8|705.6|705.4|702.2|701.8|268660
1646816700000|2022-03-09 09:05:00|704.8|704.6|703.4|703|706|705.8|702.8|702.2|233163
1646817000000|2022-03-09 09:10:00|703.6|703.2|701.6|701.2|705|704.6|700.8|700.4|312197
1646817300000|2022-03-09 09:15:00|701.8|701.4|703|702.6|704.6|704.2|701.8|701.2|114676
1646817600000|2022-03-09 09:20:00|703.2|702.8|704.2|703.8|704.6|704|700.6|700.2|119370
1646817900000|2022-03-09 09:25:00|704.4|704|706.6|706.2|708|707.6|703.6|703.2|299048
1646818200000|2022-03-09 09:30:00|706.8|706|709.6|709.2|709.6|709.4|705.8|705.2|450062
1646818500000|2022-03-09 09:35:00|709.4|709|707.6|707.2|710.6|710.4|706.8|706.4|382670
1646818800000|2022-03-09 09:40:00|707.8|707|707.4|706.8|708.8|708.4|705.4|705|281548
1646819100000|2022-03-09 09:45:00|707.2|707|704.2|703.8|707.4|707|702.6|702|204034
1646819400000|2022-03-09 09:50:00|704|703.6|705.6|705|706.4|706|703.6|703.2|312782
1646819700000|2022-03-09 09:55:00|705.4|704.8|705.6|705.2|706|705.6|704|703.6|135924
1646820000000|2022-03-09 10:00:00|705.8|705.4|705.8|705.4|706|705.6|702.8|702.6|127781
1646820300000|2022-03-09 10:05:00|705.6|705.2|708.4|707.8|708.6|708.2|705.2|705|177990
1646820600000|2022-03-09 10:10:00|708.6|708|707.6|707.2|709|708.6|706.8|706.4|135540
1646820900000|2022-03-09 10:15:00|707.8|707.4|708.4|708|708.4|708.2|706|705.6|66449
1646821200000|2022-03-09 10:20:00|708.2|707.8|704.2|703.8|708.2|707.8|704|703.4|149167
1646821500000|2022-03-09 10:25:00|704.4|704|707.2|706.8|707.2|706.8|704|703.6|57737
1646821800000|2022-03-09 10:30:00|707|706.6|706.8|706.4|707.8|707.4|706|705.6|96711
1646822100000|2022-03-09 10:35:00|707|706.6|707|706.6|708.2|708|706.2|706|140593
1646822400000|2022-03-09 10:40:00|707.2|706.8|707.8|707.4|708.4|708|706.4|706|160993
1646822700000|2022-03-09 10:45:00|708|707.6|707.2|706.8|709.4|709|706.2|705.8|196086
1646823000000|2022-03-09 10:50:00|707|706.6|707.4|707.2|708.8|708.4|706.6|706.2|161237
1646823300000|2022-03-09 10:55:00|707.6|707.4|705.6|705.2|707.8|707.4|704.4|704|154102
1646823600000|2022-03-09 11:00:00|705.4|705|706.8|706.4|707|706.6|704|703.4|236766
1646823900000|2022-03-09 11:05:00|707|706.6|704.6|704.2|707.4|707|704.2|704|118944
1646824200000|2022-03-09 11:10:00|704.4|704|703|702.6|705.4|705|702|701.8|81163
1646824500000|2022-03-09 11:15:00|702.8|702.4|704.4|704|704.4|704|701.8|701.6|92678
1646824800000|2022-03-09 11:20:00|704.6|704.2|703.2|703|705.4|705|701.4|701|395190
1646825100000|2022-03-09 11:25:00|703.4|702.8|700.2|699.8|703.6|703.2|700|699.6|122049
1646825400000|2022-03-09 11:30:00|700.4|700|699.2|698.8|701|700.8|699|698.8|134869
1646825700000|2022-03-09 11:35:00|699|698.6|701|700.6|701.8|701.4|699|698.6|167225
1646826000000|2022-03-09 11:40:00|701.2|700.8|697.6|697.2|701.4|701|697.6|697.2|119993
1646826300000|2022-03-09 11:45:00|697.8|697.4|700|699.6|700.2|699.8|696.4|696|123449
1646826600000|2022-03-09 11:50:00|700.2|699.8|701.6|701.4|703.4|703|700.2|699.8|136812
1646826900000|2022-03-09 11:55:00|701.8|701.2|701|700.8|702.6|702.2|701|700.6|157693
1646827200000|2022-03-09 12:00:00|701.2|701|701.6|701.4|702.8|702.4|700.4|700|81154
1646827500000|2022-03-09 12:05:00|701.4|701.2|700.8|700.4|701.6|701.4|699.6|699.2|95865
1646827800000|2022-03-09 12:10:00|700.6|700.2|702.6|702.2|702.8|702.4|700.4|700|41408
1646828100000|2022-03-09 12:15:00|702.4|702|704.6|704|704.6|704.4|700.6|700.2|63588
1646828400000|2022-03-09 12:20:00|704.4|704.2|704.2|703.8|705|704.8|703.2|703|82259
1646828700000|2022-03-09 12:25:00|704|703.6|703.6|703.2|705|704.8|703|702.8|82812
1646829000000|2022-03-09 12:30:00|703.8|703.4|705|704.8|705.4|705|703.2|702.8|180951
1646829300000|2022-03-09 12:35:00|704.8|704.6|703.8|703.4|705.4|705|703.2|702.8|187477
1646829600000|2022-03-09 12:40:00|703.6|703.6|704.8|704.6|704.8|704.6|703.4|703.2|96886
1646829900000|2022-03-09 12:45:00|705|704.4|706.2|706|706.4|706|705|704.4|69218
1646830200000|2022-03-09 12:50:00|706|705.8|706.8|706.4|706.8|706.6|705.6|705.4|136289
1646830500000|2022-03-09 12:55:00|707|706.6|706.6|706.2|707.2|706.8|705.8|705.4|134027
1646830800000|2022-03-09 13:00:00|706.8|706.4|707|706.6|708.2|707.8|706.2|706|126397
1646831100000|2022-03-09 13:05:00|707.2|706.8|709.4|709|709.6|709.2|706|705.6|126130
1646831400000|2022-03-09 13:10:00|709.6|709.2|707|706.6|709.8|709.4|706.6|706.4|70578
1646831700000|2022-03-09 13:15:00|707.2|706.8|705.8|705.4|707.4|707|705.4|705.2|102358
1646832000000|2022-03-09 13:20:00|705.6|705.2|705.6|705.2|706.8|706.4|705|704.8|112950
1646832300000|2022-03-09 13:25:00|705.4|705.4|706|705.6|706.6|706.4|705.2|704.8|100584
1646832600000|2022-03-09 13:30:00|706.2|705.8|706.2|706|706.6|706.2|705.8|705.4|81937
1646832900000|2022-03-09 13:35:00|706.4|706.2|705.8|705.6|706.6|706.2|704.4|704.2|118330
1646833200000|2022-03-09 13:40:00|705.6|705.4|705.6|705.2|705.8|705.6|704.8|704.6|86985
1646833500000|2022-03-09 13:45:00|705.4|705|705.6|705.4|706.6|706.2|705|704.6|80511
1646833800000|2022-03-09 13:50:00|705.8|705.6|706.6|706.4|706.8|706.6|705|704.6|105843
1646834100000|2022-03-09 13:55:00|706.8|706.2|704.2|703.8|706.8|706.6|703.8|703.4|79249
1646834400000|2022-03-09 14:00:00|704|703.6|706.2|705.8|706.2|706|702.4|702|213835
1646834700000|2022-03-09 14:05:00|706|705.6|710.4|709.8|711|710.6|704|703.6|729985
1646835000000|2022-03-09 14:10:00|710.2|710|707.2|706.6|715.4|715|705|704.8|655373
1646835300000|2022-03-09 14:15:00|707|706.4|707.8|707.4|709.2|708.8|705.8|705.6|263494
1646835600000|2022-03-09 14:20:00|707.6|707.6|709.8|709.4|709.8|709.4|707.2|706.8|89946
1646835900000|2022-03-09 14:25:00|709.6|709.2|710|709.6|711.2|710.8|708.4|708|252901
1646836200000|2022-03-09 14:30:00|710.2|709.8|711.6|711.2|713.2|712.8|709.4|709.2|392760
1646836500000|2022-03-09 14:35:00|711.8|711.4|709|708.6|712.4|712|708.6|708.4|359380
1646836800000|2022-03-09 14:40:00|709.2|708.8|708.4|708|710.6|710.4|707.6|707.2|331887
1646837100000|2022-03-09 14:45:00|708.6|708.2|713.6|713.2|714|713.8|708.6|708.2|323383
1646837400000|2022-03-09 14:50:00|713.4|713|708.8|708.4|713.6|713.2|707.8|707.6|175024
1646837700000|2022-03-09 14:55:00|709|708.6|712.6|712.2|712.6|712.4|706.4|706.2|370531
1646838000000|2022-03-09 15:00:00|712.8|712.4|716|715.6|717.2|717|712.8|712.2|316017
1646838300000|2022-03-09 15:05:00|715.8|715.8|714.6|714.2|715.8|715.8|713.4|713.2|173370
1646838600000|2022-03-09 15:10:00|714.8|714.4|715.6|715.2|717.8|717.4|714.6|714.2|264414
1646838900000|2022-03-09 15:15:00|715.8|715.4|713.8|713.4|716.8|716.6|712.8|712.6|314107
1646839200000|2022-03-09 15:20:00|713.6|713.2|712.4|712.2|714|713.8|711.4|711.2|520805
1646839500000|2022-03-09 15:25:00|712.6|712.4|712.6|712.2|713.2|713|709.8|709.6|308085
1646839800000|2022-03-09 15:30:00|712.4|712|713.4|713.2|713.6|713.2|710.8|710.4|262824
1646840100000|2022-03-09 15:35:00|713.6|713.4|715.2|714.8|716|715.6|712.4|712.2|719674
1646840400000|2022-03-09 15:40:00|715.4|715|713.6|713.4|715.8|715.6|713.2|713|238845
1646840700000|2022-03-09 15:45:00|713.8|713.6|715.4|715|715.8|715.6|712.8|712.6|509296
1646841000000|2022-03-09 15:50:00|715.6|715.2|713.8|713.4|716|715.8|713.2|713|508273
1646841300000|2022-03-09 15:55:00|713.6|713.2|715.8|715.6|716|715.8|713|712.8|211710
1646841600000|2022-03-09 16:00:00|716|715.8|713.8|713.4|716.2|716|713.4|713.2|235992
1646841900000|2022-03-09 16:05:00|714|713.6|714.6|714.4|716.4|716|714|713.6|377880
1646842200000|2022-03-09 16:10:00|714.8|714.6|711.8|711.6|715|714.6|711.2|710.8|237188
1646842500000|2022-03-09 16:15:00|711.6|711.4|713.8|713.6|714|713.6|711|710.6|390096
1646899200000|2022-03-10 08:00:00|727.2|709.6|724.6|723.6|727.2|724.4|718.6|709.6|1213520
1646899500000|2022-03-10 08:05:00|724.4|723.2|711.2|710.6|724.6|724|711|710.4|513685
1646899800000|2022-03-10 08:10:00|711.4|710.8|704.4|703.6|711.4|711|703|702.6|259387
1646900100000|2022-03-10 08:15:00|704.2|703.4|704|703.2|707|706.6|703|702.4|285406
1646900400000|2022-03-10 08:20:00|703.8|703|701.4|701|705.4|705|701.4|701|133929
1646900700000|2022-03-10 08:25:00|701.6|700.8|699.8|699|702.6|701.8|697.8|697.6|350920
1646901000000|2022-03-10 08:30:00|699.6|698.8|696.4|695.8|700|699.6|695.2|694.6|215193
1646901300000|2022-03-10 08:35:00|696.6|696|700.2|700|701.4|700.8|694.8|694.2|147648
1646901600000|2022-03-10 08:40:00|700.4|700.2|701.2|700.8|702.2|701.6|699|698.6|123305
1646901900000|2022-03-10 08:45:00|701.4|701|697.2|696.6|701.6|701|697|696.6|121165
1646902200000|2022-03-10 08:50:00|697|696.4|692|691.4|697|696.4|692|691.4|109172
1646902500000|2022-03-10 08:55:00|692.2|691.6|691|690.6|693.4|692.8|690.4|690|209176
1646902800000|2022-03-10 09:00:00|691.2|690.8|698.2|697.8|699.4|698.8|691.2|690.6|291087
1646903100000|2022-03-10 09:05:00|698.4|698|700.6|700.2|701.4|700.8|696.4|696|177125
1646903400000|2022-03-10 09:10:00|700.8|700.4|699.6|699|703|702.4|699.2|698.6|166550
1646903700000|2022-03-10 09:15:00|699.4|699.2|699.6|699.4|700.4|700|698.4|698.2|65498
1646904000000|2022-03-10 09:20:00|699.4|699.2|697.4|697|699.6|699.2|696.6|696.2|82287
1646904300000|2022-03-10 09:25:00|697.2|696.8|694.6|694.2|697.8|697.4|694.4|694|57133
1646904600000|2022-03-10 09:30:00|694.8|694.4|696.8|696.2|697|696.4|692.2|691.8|200319
1646904900000|2022-03-10 09:35:00|696.6|696.4|699.8|699.4|700|699.6|696.6|696.2|94330
1646905200000|2022-03-10 09:40:00|699.6|699.2|703.2|702.6|704.4|704|699.6|699.2|108865
1646905500000|2022-03-10 09:45:00|703.4|702.8|701.8|701.6|703.4|703|701.2|701|79921
1646905800000|2022-03-10 09:50:00|702|701.8|695.6|695.2|702.6|702.2|694.4|694|171122
1646906100000|2022-03-10 09:55:00|695.8|695.4|691.6|691.2|696.8|696.2|690.4|690.2|181240
1646906400000|2022-03-10 10:00:00|691.4|690.8|693.8|693.4|695|694.6|690.6|690.2|85692
1646906700000|2022-03-10 10:05:00|693.6|693.2|690.6|690.2|694.4|694|689.6|689.4|84778
1646907000000|2022-03-10 10:10:00|690.4|690|688.4|688|691.8|691.4|688.2|688|70270
1646907300000|2022-03-10 10:15:00|688.2|687.6|688.6|688.2|690.4|690|686.8|686.4|149758
1646907600000|2022-03-10 10:20:00|688.4|688|689.8|689.4|690.6|690.2|687.6|687.4|46339
1646907900000|2022-03-10 10:25:00|690|689.6|690.6|690.2|691.8|691.6|689.6|689|69277
1646908200000|2022-03-10 10:30:00|690.4|690|689.4|689|690.4|690|688|687.6|228069
1646908500000|2022-03-10 10:35:00|689.2|688.8|686.6|686.2|689.2|689|686.2|685.8|106580
1646908800000|2022-03-10 10:40:00|686.8|686.4|688.4|688|688.8|688.6|686.2|685.8|107550
1646909100000|2022-03-10 10:45:00|688.2|688.2|691|690.6|691.2|690.6|688.2|688|162293
1646909400000|2022-03-10 10:50:00|690.8|690.4|690.2|690|691|690.6|689.6|689|58397
1646909700000|2022-03-10 10:55:00|690|689.8|688.4|688.2|690.6|690.4|688.2|688|123205
1646910000000|2022-03-10 11:00:00|688.6|688.4|688|687.6|689.4|689.2|687.2|686.8|204188
1646910300000|2022-03-10 11:05:00|687.8|687.4|687.2|686.8|688.2|688|687|686.8|86170
1646910600000|2022-03-10 11:10:00|687.4|687|688.2|687.8|689|688.8|686.8|686.4|235297
1646910900000|2022-03-10 11:15:00|688|687.6|688.4|688|688.4|688.2|687.4|687|91806
1646911200000|2022-03-10 11:20:00|688.2|687.8|687.8|687.6|688.4|688|687.4|687.2|21855
1646911500000|2022-03-10 11:25:00|688|687.8|688.8|688.4|688.8|688.6|687.6|687.2|155955
1646911800000|2022-03-10 11:30:00|688.6|688.2|689|688.6|690.2|690|688.2|688|346523
1646912100000|2022-03-10 11:35:00|688.8|688.4|688.4|688|691|690.6|688.2|688|73583
1646912400000|2022-03-10 11:40:00|688.2|687.8|688|687.6|688.4|688|686.8|686.6|89595
1646912700000|2022-03-10 11:45:00|687.8|687.4|687.8|687.6|688.6|688.2|687.2|687|45792
1646913000000|2022-03-10 11:50:00|687.6|687.4|687|686.6|688.2|688|686.8|686.6|65846
1646913300000|2022-03-10 11:55:00|686.8|686.8|688.2|687.8|689|688.6|686.8|686.8|95899
1646913600000|2022-03-10 12:00:00|688.4|688|686.4|686|689|688.8|685.6|685.4|126197
1646913900000|2022-03-10 12:05:00|686.6|686.2|688|687.8|688.2|688|686.4|686.2|72139
1646914200000|2022-03-10 12:10:00|688.2|688|688.8|688.4|689.2|689|687.6|687.2|252128
1646914500000|2022-03-10 12:15:00|688.6|688.2|692|691.4|692.4|692|688.2|687.8|60651
1646914800000|2022-03-10 12:20:00|691.8|691.2|689.6|689.4|691.8|691.4|689|688.8|38972
1646915100000|2022-03-10 12:25:00|689.8|689.2|689.2|688.8|689.8|689.6|688.6|688.2|32043
1646915400000|2022-03-10 12:30:00|689|688.6|687.6|687.2|689.2|688.8|687.6|687.2|52399
1646915700000|2022-03-10 12:35:00|687.8|687.4|687.6|687.4|688|687.6|687.2|687|20067
1646916000000|2022-03-10 12:40:00|687.4|687.2|689.2|688.6|689.2|688.8|687.2|686.8|22570
1646916300000|2022-03-10 12:45:00|689.4|688.8|692.8|692.4|693.8|693.4|686.8|686.4|294659
1646916600000|2022-03-10 12:50:00|693|692.6|690.6|690.2|693.4|693|690|689.6|79714
1646916900000|2022-03-10 12:55:00|690.8|690.4|689.6|689.2|691.2|690.8|689.4|689|101018
1646917200000|2022-03-10 13:00:00|689.8|689.4|691.2|690.8|691.2|690.8|689.4|689|38962
1646917500000|2022-03-10 13:05:00|691|690.6|690.6|690.2|693|692.6|690.4|690|50645
1646917800000|2022-03-10 13:10:00|690.8|690.4|693.6|693.2|694.2|694|690.8|690.4|40609
1646918100000|2022-03-10 13:15:00|693.4|693|695.6|695.2|696|695.6|693|692.8|76515
1646918400000|2022-03-10 13:20:00|695.8|695.4|696.2|695.8|697|696.6|695.2|695|141776
1646918700000|2022-03-10 13:25:00|696|695.6|697|696.6|698.4|698|695|694.6|115248
1646919000000|2022-03-10 13:30:00|697.2|696.8|700.6|700|700.8|700.6|697|696.4|146530
1646919300000|2022-03-10 13:35:00|700.8|700.2|699.4|699|701.2|700.8|699.2|699|38424
1646919600000|2022-03-10 13:40:00|699.6|699.2|701.2|700.8|701.2|701|698.8|698.6|42462
1646919900000|2022-03-10 13:45:00|701|700.6|698.2|697.8|701.2|701|698|697.6|112812
1646920200000|2022-03-10 13:50:00|698.4|698|697.2|697|698.8|698.4|697|696.6|32151
1646920500000|2022-03-10 13:55:00|697.4|697.2|700.4|700|701.8|701.6|697.2|697.2|151288
1646920800000|2022-03-10 14:00:00|700.6|700.2|701|700.6|701.4|701|699.4|698.8|29062
1646921100000|2022-03-10 14:05:00|700.8|700.4|699|698.6|701|700.6|699|698.6|73961
1646921400000|2022-03-10 14:10:00|698.8|698.4|699|698.6|699|698.8|697.6|697.2|50990
1646921700000|2022-03-10 14:15:00|698.8|698.4|699|698.8|699|698.8|698|697.6|57269
1646922000000|2022-03-10 14:20:00|699.2|699|700.6|700.2|700.6|700.4|698.8|698.4|72016
1646922300000|2022-03-10 14:25:00|700.4|700|700.8|700.4|701.2|700.8|699.8|699.4|69107
1646922600000|2022-03-10 14:30:00|701|700.6|700.2|700|701.4|701.2|696.2|696|243316
1646922900000|2022-03-10 14:35:00|700|699.6|695.8|695.2|700|699.6|695.2|694.6|152097
1646923200000|2022-03-10 14:40:00|695.6|695.4|696.6|696.2|700|699.6|694.4|694.2|904107
1646923500000|2022-03-10 14:45:00|696.4|696.4|695.8|695.4|697.4|696.8|694|693.6|775159
1646923800000|2022-03-10 14:50:00|696|695.6|698.2|697.6|698.4|698|691.8|691.4|611081
1646924100000|2022-03-10 14:55:00|698|697.4|705|704.4|706.8|706|697|696.8|288322
1646924400000|2022-03-10 15:00:00|704.8|704.6|699.4|699.2|705.2|704.8|698.4|698.2|152379
1646924700000|2022-03-10 15:05:00|699.8|699.4|700.6|700.2|701.8|701.4|698.6|698|205035
1646925000000|2022-03-10 15:10:00|700.4|700|700.4|700|701.8|701.4|698.8|698.6|103939
1646925300000|2022-03-10 15:15:00|700.2|699.8|704.8|704.4|705|704.6|699|698.8|105310
1646925600000|2022-03-10 15:20:00|704.6|704|700.6|700.2|704.8|704.4|699.6|699.4|78433
1646925900000|2022-03-10 15:25:00|700.8|700.4|697.4|697|702|701.6|697.4|697|139480
1646926200000|2022-03-10 15:30:00|697.6|697.2|695.2|694.6|698|697.8|694.6|694.2|178265
1646926500000|2022-03-10 15:35:00|695|694.4|695.4|695.2|695.8|695.6|693.4|692.8|105189
1646926800000|2022-03-10 15:40:00|695.2|695|694.4|694|698|697.4|694.2|694|138187
1646927100000|2022-03-10 15:45:00|694.6|694.2|696.4|696|696.8|696.6|694|693.8|80743
1646927400000|2022-03-10 15:50:00|696.2|695.8|693.8|693.4|696.4|696.2|693.2|693|176903
1646927700000|2022-03-10 15:55:00|693.6|693.2|691.8|691.4|693.8|693.4|690.8|690.6|157641
1646928000000|2022-03-10 16:00:00|691.6|691.6|688|687.6|692|691.6|688|687.6|130591
1646928300000|2022-03-10 16:05:00|688.2|687.8|687|686.4|689.2|688.8|686|685.8|227484
1646928600000|2022-03-10 16:10:00|686.8|686.2|687.6|687.2|688|687.4|685.6|685.2|291041
1646928900000|2022-03-10 16:15:00|687.4|687.4|689|688.6|689.4|689.2|687|686.6|391232
1646985600000|2022-03-11 08:00:00|695.8|691.2|695.8|695.2|697.2|696.6|693.6|691.2|252541
1646985900000|2022-03-11 08:05:00|695.6|695|700.2|699.4|701.4|700.8|695.6|695|325546
1646986200000|2022-03-11 08:10:00|700.4|699.6|701.6|701|703.4|703|700.2|699.6|302525
1646986500000|2022-03-11 08:15:00|701.8|701.2|691.8|691.6|702.6|702.2|691.6|691|188846
1646986800000|2022-03-11 08:20:00|692|691.8|693.2|692.8|694.6|694.2|690.2|689.6|214481
1646987100000|2022-03-11 08:25:00|693.4|693|694.6|694.2|696.8|696.4|693.2|693|150339
1646987400000|2022-03-11 08:30:00|694.4|694|692.6|692.2|697|696.6|692.4|691.8|124924
1646987700000|2022-03-11 08:35:00|692.4|692|695.4|694.8|695.6|695|692.4|691.8|113541
1646988000000|2022-03-11 08:40:00|695.2|695|695.8|695.2|696.8|696.4|693|692.8|101801
1646988300000|2022-03-11 08:45:00|696|695.4|699.8|699.4|700|699.6|695.8|695.4|99437
1646988600000|2022-03-11 08:50:00|699.6|699.2|697.8|697.4|700.4|700|697.6|697.2|64449
1646988900000|2022-03-11 08:55:00|698|697.6|698.2|698|698.8|698.4|696.2|695.6|80560
1646989200000|2022-03-11 09:00:00|698|697.8|698|697.6|700.2|699.8|697|696.4|66982
1646989500000|2022-03-11 09:05:00|697.8|697.4|699.4|699|700.4|700.2|697.2|696.8|87518
1646989800000|2022-03-11 09:10:00|699.2|698.8|700.8|700.2|701.8|701.4|698|697.6|92575
1646990100000|2022-03-11 09:15:00|700.6|700|700.8|700.4|702.6|702.4|700.4|700|86457
1646990400000|2022-03-11 09:20:00|700.6|700.2|701.4|701|702.4|701.8|700.2|700|119495
1646990700000|2022-03-11 09:25:00|701.8|701.2|700.6|700.2|702.4|702.2|700.4|700|115491
1646991000000|2022-03-11 09:30:00|700.8|700.4|700|699.6|701.4|701|698|697.6|78148
1646991300000|2022-03-11 09:35:00|699.8|699.4|698.2|697.8|700.6|700.2|696.4|696|103691
1646991600000|2022-03-11 09:40:00|698.4|698|698.2|697.6|699.6|699.2|696.8|696.6|81811
1646991900000|2022-03-11 09:45:00|698.4|697.8|697.8|697.4|698.8|698.4|697.2|697|40819
1646992200000|2022-03-11 09:50:00|698|697.6|697|696.6|698.2|697.8|696|695.8|75615
1646992500000|2022-03-11 09:55:00|696.8|696.4|697|696.8|699.2|698.8|696.4|696.2|67305
1646992800000|2022-03-11 10:00:00|697.2|697|700.4|700|700.6|700.2|697.2|697|43360
1646993100000|2022-03-11 10:05:00|700.6|700.2|702|701.6|702|701.6|700.2|700|40152
1646993400000|2022-03-11 10:10:00|702.2|701.8|701.6|701.4|702.4|702|701.2|701|63301
1646993700000|2022-03-11 10:15:00|701.8|701.6|702.2|701.8|703.2|703|701.8|701.4|79706
1646994000000|2022-03-11 10:20:00|702.4|702|703.4|703|703.4|703.2|702.2|701.8|87783
1646994300000|2022-03-11 10:25:00|703.6|703.2|704.6|704.2|704.8|704.4|703.6|703.2|69489
1646994600000|2022-03-11 10:30:00|704.4|704.4|703.8|703.4|704.6|704.4|702.6|702.4|86962
1646994900000|2022-03-11 10:35:00|703.6|703.2|700.6|700|703.6|703.2|699.8|699.4|99757
1646995200000|2022-03-11 10:40:00|700.8|700.2|698.4|698.2|701.2|700.6|697.8|697.4|32444
1646995500000|2022-03-11 10:45:00|698.6|698.4|699.2|698.8|699.2|699|697.8|697.4|52094
1646995800000|2022-03-11 10:50:00|699|698.6|695.6|695.2|699.2|698.6|695.2|695|78672
1646996100000|2022-03-11 10:55:00|695.4|695.4|693|692.8|695.6|695.4|693|692.6|77761
1646996400000|2022-03-11 11:00:00|693.2|692.6|694.8|694.6|696.4|696|693|692.6|54485
1646996700000|2022-03-11 11:05:00|695|694.4|695.6|695.2|696.2|695.8|694.8|694.4|38900
1646997000000|2022-03-11 11:10:00|695.8|695.4|695.2|695|697.2|696.8|694.4|694.2|21186
1646997300000|2022-03-11 11:15:00|695|694.8|696.8|696.4|697|696.6|694.6|694.4|36317
1646997600000|2022-03-11 11:20:00|697|696.6|707|706.6|708.8|708.2|695.8|695.4|386537
1646997900000|2022-03-11 11:25:00|706.8|706.4|714.4|713.8|718.2|717.6|706.6|706|637670
1646998200000|2022-03-11 11:30:00|714.2|713.6|715.8|715.2|716.2|715.6|711|710.6|131889
1646998500000|2022-03-11 11:35:00|715.6|715|710.8|710.2|715.6|715|710|709.4|193027
1646998800000|2022-03-11 11:40:00|711|710.4|715.8|715.2|717.2|716.6|710.6|710.2|148974
1646999100000|2022-03-11 11:45:00|716|715.4|717|716.6|718.6|718.2|715.2|715|123049
1646999400000|2022-03-11 11:50:00|717.2|716.8|715.2|714.8|717.2|717|713.6|713.2|111219
1646999700000|2022-03-11 11:55:00|715|714.6|717.6|717|717.8|717.6|714.6|714|112993
1647000000000|2022-03-11 12:00:00|717.4|716.8|718.6|718.2|718.6|718.2|715.8|715.2|77179
1647000300000|2022-03-11 12:05:00|718.4|718.4|718.6|718.4|718.6|718.4|716.6|716.4|74541
1647000600000|2022-03-11 12:10:00|718.4|718.2|718.6|718.2|720.2|720|717.8|717.4|359974
1647000900000|2022-03-11 12:15:00|718.8|718.4|718|717.6|723|722.6|718|717.6|436319
1647001200000|2022-03-11 12:20:00|717.8|717.4|718.4|718.2|720|719.6|717.6|717.2|144788
1647001500000|2022-03-11 12:25:00|718.2|718|716.8|716.2|718.6|718|715.8|715.2|98987
1647001800000|2022-03-11 12:30:00|716.6|716|717|716.6|718|717.4|716|715.8|130429
1647002100000|2022-03-11 12:35:00|716.8|716.4|716.6|716|717.6|717.2|715.2|714.8|73626
1647002400000|2022-03-11 12:40:00|716.4|716.2|715.8|715.4|716.6|716.2|714.4|714|79172
1647002700000|2022-03-11 12:45:00|715.6|715.6|711.4|711|715.8|715.6|710.6|710.4|112753
1647003000000|2022-03-11 12:50:00|711.6|711.2|708.8|708.4|711.6|711.2|708.6|708.4|109024
1647003300000|2022-03-11 12:55:00|709|708.6|709.2|709|709.8|709.4|707.8|707.6|113070
1647003600000|2022-03-11 13:00:00|709.4|708.8|710.4|710|711.2|710.8|708.8|708.6|69436
1647003900000|2022-03-11 13:05:00|710.6|710.2|713.4|713.2|713.6|713.2|710.2|710|46782
1647004200000|2022-03-11 13:10:00|713.2|713|713.2|712.6|714.2|713.8|712.4|712|53818
1647004500000|2022-03-11 13:15:00|713|712.8|714.6|714.2|715.4|715|712.8|712.4|44975
1647004800000|2022-03-11 13:20:00|714.8|714.4|715.2|714.8|715.4|715|714|713.6|34958
1647005100000|2022-03-11 13:25:00|715|715|716|715.6|716|715.6|714.4|714.2|22966
1647005400000|2022-03-11 13:30:00|716.2|715.8|717.4|717|718.2|717.8|715|714.8|74785
1647005700000|2022-03-11 13:35:00|717.2|716.8|719|718.6|719.8|719.4|716.6|716.2|55856
1647006000000|2022-03-11 13:40:00|718.8|718.4|720.4|720|720.6|720.2|717.8|717.4|68875
1647006300000|2022-03-11 13:45:00|720.2|720.2|720.4|720|720.6|720.4|719.4|719|90918
1647006600000|2022-03-11 13:50:00|720.6|720.2|720.2|720|721.2|721|719|718.8|61745
1647006900000|2022-03-11 13:55:00|720|719.6|719.2|718.8|720|719.6|718.6|718.4|47155
1647007200000|2022-03-11 14:00:00|719.4|719|718.4|718|719.6|719.4|718.4|718|51985
1647007500000|2022-03-11 14:05:00|718.6|718.2|717.6|717.2|719.4|719|717.2|716.8|55663
1647007800000|2022-03-11 14:10:00|717.8|717.4|716|715.8|718.2|717.8|715.8|715.4|50439
1647008100000|2022-03-11 14:15:00|715.8|715.6|716.4|716|717.2|716.8|715.6|715.4|77303
1647008400000|2022-03-11 14:20:00|716.2|716.2|719.8|719.4|720|719.6|716.2|716|168603
1647008700000|2022-03-11 14:25:00|719.6|719.2|717.2|716.8|720|719.6|717|716.8|228483
1647009000000|2022-03-11 14:30:00|717.4|717|715.8|715.4|721.6|721|715.6|715.4|348595
1647009300000|2022-03-11 14:35:00|715.6|715.2|711.8|711.4|716.8|716.4|711.8|711.4|162105
1647009600000|2022-03-11 14:40:00|711.6|711.2|712.2|712|713.6|713.2|710.8|710.4|148096
1647009900000|2022-03-11 14:45:00|712|711.6|713.2|712.8|715.4|715.2|712|711.6|233644
1647010200000|2022-03-11 14:50:00|713|712.6|708.6|708.2|713.6|713.4|708.4|708|338893
1647010500000|2022-03-11 14:55:00|708.8|708.4|711.6|711.2|711.8|711.6|708.2|708|283637
1647010800000|2022-03-11 15:00:00|711.4|711|711|710.6|712|711.8|708.6|708|1161865
1647011100000|2022-03-11 15:05:00|711.2|710.8|710.4|710|713.8|713.4|710.4|709.8|414914
1647011400000|2022-03-11 15:10:00|710.6|710.2|711|710.8|713.2|712.8|709.4|709.2|354959
1647011700000|2022-03-11 15:15:00|711.2|710.6|711|710.6|713|712.6|709.8|709.4|742703
1647012000000|2022-03-11 15:20:00|710.8|710.4|710.4|710|711.8|711.4|708.8|708.6|588319
1647012300000|2022-03-11 15:25:00|710.6|710.2|713.2|713|715.6|715.4|710.6|710|129593
1647012600000|2022-03-11 15:30:00|713|712.8|711.6|711.2|713.8|713.6|711.4|711|64846
1647012900000|2022-03-11 15:35:00|711.4|711|712|711.6|714|713.8|711.4|711|148945
1647013200000|2022-03-11 15:40:00|711.8|711.8|709.8|709.4|712.8|712.6|709.6|709.4|115396
1647013500000|2022-03-11 15:45:00|710|709.6|709.4|709|710.8|710.6|708.6|708.2|109130
1647013800000|2022-03-11 15:50:00|709.6|709.2|710.2|710|711.6|711.4|709.2|709.2|112413
1647014100000|2022-03-11 15:55:00|710.4|709.8|711.4|711|712|711.6|709.8|709.4|237288
1647014400000|2022-03-11 16:00:00|711.6|711.2|710.2|709.8|712|711.8|710|709.6|132764
1647014700000|2022-03-11 16:05:00|710.4|710|710|709.8|711.2|710.8|708.6|708.2|192424
1647015000000|2022-03-11 16:10:00|710.2|709.6|709.2|708.8|710.6|710.4|708.6|708.4|272479
1647015300000|2022-03-11 16:15:00|709.4|709|709.2|708.8|710.2|710|708.4|708.2|162286
1647244800000|2022-03-14 08:00:00|768|653|717.2|716.8|768|719.4|715.8|652.8|206708
1647245100000|2022-03-14 08:05:00|717|716.6|721.4|721|721.8|721.4|712.6|712|367121
1647245400000|2022-03-14 08:10:00|721.6|720.8|724|723.6|725|724.6|721|720.8|164698
1647245700000|2022-03-14 08:15:00|723.8|723.4|723.2|722.8|725.4|725.2|721.4|720.8|232840
1647246000000|2022-03-14 08:20:00|723|722.6|726.8|726.2|726.8|726.6|722|721.6|152282
1647246300000|2022-03-14 08:25:00|727|726.4|727.2|726.6|728|727.6|725.2|724.6|228706
1647246600000|2022-03-14 08:30:00|727|726.4|725|724.6|727|726.6|724|723.6|134653
1647246900000|2022-03-14 08:35:00|724.8|724.4|726.6|726.4|728|727.8|724.4|723.8|115407
1647247200000|2022-03-14 08:40:00|726.8|726.6|726.4|726|727.4|727|723.6|723|105839
1647247500000|2022-03-14 08:45:00|726.2|726.2|728|727.6|728|727.8|725.4|725.2|157037
1647247800000|2022-03-14 08:50:00|727.8|727.4|725.6|725.4|728.8|728.4|724.4|723.8|110721
1647248100000|2022-03-14 08:55:00|725.4|725.2|727.6|727.2|728.2|728|725|724.4|105287
1647248400000|2022-03-14 09:00:00|727.4|727.4|729|728.6|729.2|729|727|726.4|167495
1647248700000|2022-03-14 09:05:00|728.8|728.4|727.6|727.4|729.2|729|727.6|727.2|313186
1647249000000|2022-03-14 09:10:00|727.8|727.6|726.4|726|729.4|729|725.6|725.2|164305
1647249300000|2022-03-14 09:15:00|726.2|725.8|726.4|726|727.6|727|725.6|725|79888
1647249600000|2022-03-14 09:20:00|726.2|725.8|725.2|724.8|726.6|726|724.4|724|92296
1647249900000|2022-03-14 09:25:00|725|724.6|724|723.6|726.4|726|723.6|723.2|45661
1647250200000|2022-03-14 09:30:00|724.2|723.8|723.4|723|725.6|725|723|722.6|92793
1647250500000|2022-03-14 09:35:00|723.2|722.8|726.6|726.2|726.8|726.4|723.2|722.8|144410
1647250800000|2022-03-14 09:40:00|726.4|726|726.4|725.8|728|727.8|724.8|724.4|213966
1647251100000|2022-03-14 09:45:00|726.6|726|723.8|723.4|728|727.4|723.8|723.4|92209
1647251400000|2022-03-14 09:50:00|723.6|723.2|724|723.6|725.2|724.6|723|722.4|57433
1647251700000|2022-03-14 09:55:00|724.2|723.8|725.6|725.2|727.2|726.6|724.2|723.6|71618
1647252000000|2022-03-14 10:00:00|725.4|725|725.2|724.8|727.6|727|724.8|724.4|43572
1647252300000|2022-03-14 10:05:00|725|725|725.8|725.4|726.8|726.6|725|724.6|58748
1647252600000|2022-03-14 10:10:00|725.6|725.2|723.6|723.2|725.8|725.4|722.2|722|95053
1647252900000|2022-03-14 10:15:00|723.4|723|725|724.6|725.8|725.6|723.2|722.6|42179
1647253200000|2022-03-14 10:20:00|724.8|724.4|728.2|727.8|728.2|728|724.4|724|70996
1647253500000|2022-03-14 10:25:00|728.4|728|730.8|730.4|730.8|730.4|728|727.8|100164
1647253800000|2022-03-14 10:30:00|731|730.6|729.4|729|732.2|731.8|728.4|728|135094
1647254100000|2022-03-14 10:35:00|729.2|728.8|727.6|727.2|729.6|729.4|727.4|727|57028
1647254400000|2022-03-14 10:40:00|727.4|727|726.2|725.8|728|727.6|725.6|725.2|61564
1647254700000|2022-03-14 10:45:00|726|725.6|726.8|726.6|728|727.8|726|725.6|33708
1647255000000|2022-03-14 10:50:00|727|726.4|727|726.8|727.2|727|725.4|725|44442
1647255300000|2022-03-14 10:55:00|726.8|726.6|727.8|727.4|727.8|727.4|726.4|726|70166
1647255600000|2022-03-14 11:00:00|727.6|727.6|726.8|726.6|728.8|728.4|726.8|726.4|50868
1647255900000|2022-03-14 11:05:00|727|726.8|728.4|728|729|728.6|727|726.8|53401
1647256200000|2022-03-14 11:10:00|728.2|728.2|728.8|728.4|729.2|729|727.8|727.4|30449
1647256500000|2022-03-14 11:15:00|728.6|728.2|727.2|727|729.2|729|727.2|727|128232
1647256800000|2022-03-14 11:20:00|727.4|727.2|727.2|726.8|728.2|727.8|726.8|726.6|25694
1647257100000|2022-03-14 11:25:00|727|726.6|723.6|723|727|726.6|722.8|722.4|78590
1647257400000|2022-03-14 11:30:00|723.4|723.2|721.8|721.4|724.2|723.8|721.4|721|277409
1647257700000|2022-03-14 11:35:00|721.6|721.6|722.4|722.2|723.2|722.8|721.4|720.8|137918
1647258000000|2022-03-14 11:40:00|722.2|722|720.4|720|723.4|723|720.4|720|369043
1647258300000|2022-03-14 11:45:00|720.2|719.8|719.8|719.4|720.8|720.4|718.6|718.2|90615
1647258600000|2022-03-14 11:50:00|720|719.2|719.8|719.4|721.2|720.8|719.6|719.2|96492
1647258900000|2022-03-14 11:55:00|719.6|719.6|720|719.6|721.4|721|719.4|719|51296
1647259200000|2022-03-14 12:00:00|720.2|719.8|721|720.6|721.2|721|719.8|719.6|173077
1647259500000|2022-03-14 12:05:00|720.8|720.8|720.4|720.2|721.8|721.4|720.4|720|51900
1647259800000|2022-03-14 12:10:00|720.6|720.4|720.6|720.4|720.8|720.6|720|719.6|40518
1647260100000|2022-03-14 12:15:00|720.4|720.2|719.8|719.6|721.4|721.2|719.4|719|37684
1647260400000|2022-03-14 12:20:00|720|719.8|718.8|718.6|720.4|720.2|718.8|718.6|53861
1647260700000|2022-03-14 12:25:00|719|718.8|717.6|717.2|719.8|719.4|717.6|717.2|138366
1647261000000|2022-03-14 12:30:00|717.4|717.4|721.6|721.2|721.6|721.2|717.4|717.2|73693
1647261300000|2022-03-14 12:35:00|721.4|721|719.8|719.4|721.6|721|718.8|718.6|54144
1647261600000|2022-03-14 12:40:00|720|719.6|722.2|721.8|722.4|722|720|719.4|22617
1647261900000|2022-03-14 12:45:00|722|722|721|720.6|722.2|722|720|719.8|213050
1647262200000|2022-03-14 12:50:00|721.2|720.4|721.4|721.2|722.8|722.6|719.8|719.4|104377
1647262500000|2022-03-14 12:55:00|721.6|721|719.6|719.2|721.6|721.2|718.8|718.4|79175
1647262800000|2022-03-14 13:00:00|719.4|719|720.6|720.4|720.8|720.4|719|718.6|15803
1647263100000|2022-03-14 13:05:00|720.4|720.2|720.6|720.4|721|720.6|720.2|720|43708
1647263400000|2022-03-14 13:10:00|720.8|720.6|722.4|722.2|722.8|722.4|720.8|720.6|37590
1647263700000|2022-03-14 13:15:00|722.2|722|723|722.6|723|722.8|721.8|721.4|38374
1647264000000|2022-03-14 13:20:00|723.2|722.8|724.6|724.2|724.8|724.4|723|722.8|35589
1647264300000|2022-03-14 13:25:00|724.8|724.4|722|721.6|725.2|725|721.8|721.4|162567
1647264600000|2022-03-14 13:30:00|721.8|721.4|718.8|718.4|723.6|723.4|717.6|717.2|295897
1647264900000|2022-03-14 13:35:00|719|718.6|717.4|717|719.8|719.4|716|715.6|115770
1647265200000|2022-03-14 13:40:00|717.2|716.8|719.2|718.6|720|719.6|715.6|715.4|72493
1647265500000|2022-03-14 13:45:00|719|718.8|718.8|718.2|720.6|720.4|718.4|718|124706
1647265800000|2022-03-14 13:50:00|719|718.4|718.4|718|721.6|721.2|718.2|718|139866
1647266100000|2022-03-14 13:55:00|718.6|718.2|719.6|719|720.2|719.8|717.8|717.4|66711
1647266400000|2022-03-14 14:00:00|719.4|718.8|721|720.6|722.6|722.4|717.2|717|79330
1647266700000|2022-03-14 14:05:00|720.8|720.4|725.6|725.2|725.8|725.6|720.4|720.2|214762
1647267000000|2022-03-14 14:10:00|725.4|725|728.8|728.4|729.4|729|725.2|724.8|490109
1647267300000|2022-03-14 14:15:00|729|728.6|729.6|729.4|730.2|730|727.8|727.4|323668
1647267600000|2022-03-14 14:20:00|729.8|729.2|730.4|729.8|731.6|731.4|729.2|729|451547
1647267900000|2022-03-14 14:25:00|730.6|730|726|725.6|731|730.6|725.8|725.6|188650
1647268200000|2022-03-14 14:30:00|725.8|725.8|725.8|725.4|727.4|727|725|724.6|163056
1647268500000|2022-03-14 14:35:00|725.6|725.6|726|725.6|727.4|727|724.8|724.6|171646
1647268800000|2022-03-14 14:40:00|726.2|725.8|729.4|729.2|730.6|730.2|726.2|725.8|132290
1647269100000|2022-03-14 14:45:00|729.6|729|728.8|728.4|730.4|730|728.4|728|102752
1647269400000|2022-03-14 14:50:00|729.2|728.6|730|729.6|731.4|731|728.8|728.4|229830
1647269700000|2022-03-14 14:55:00|729.8|729.4|730.8|730.4|731|730.6|729.2|729|94246
1647270000000|2022-03-14 15:00:00|731|730.6|729.6|729.4|731.6|731.2|729.2|729|143274
1647270300000|2022-03-14 15:05:00|729.8|729.6|729|728.6|730.4|730.2|728.2|728|151845
1647270600000|2022-03-14 15:10:00|729.2|728.8|727|726.6|729.2|729|726.2|725.8|147360
1647270900000|2022-03-14 15:15:00|726.8|726.8|727|726.6|728|727.8|725.8|725.6|125330
1647271200000|2022-03-14 15:20:00|726.8|726.4|726|725.6|726.8|726.6|725.4|725.2|131460
1647271500000|2022-03-14 15:25:00|725.8|725.8|726.4|726|727.2|726.8|725.8|725.6|87038
1647271800000|2022-03-14 15:30:00|726.2|725.8|728.8|728.4|728.8|728.4|726.2|725.8|89165
1647272100000|2022-03-14 15:35:00|728.6|728.2|728.6|728.2|728.6|728.4|727|726.8|73999
1647272400000|2022-03-14 15:40:00|728.4|728|726.8|726.4|728.4|728.2|725.8|725.6|191909
1647272700000|2022-03-14 15:45:00|726.6|726.2|724|723.8|727|726.6|723.8|723.6|116306
1647273000000|2022-03-14 15:50:00|723.8|723.6|721.8|721.6|724|723.8|721.4|721|202178
1647273300000|2022-03-14 15:55:00|722|721.8|723.2|722.8|723.6|723.4|721.6|721.4|126601
1647273600000|2022-03-14 16:00:00|723|722.6|723.8|723.4|724.4|724|722.4|722|85565
1647273900000|2022-03-14 16:05:00|724|723.6|724.8|724.6|724.8|724.6|724|723.6|115431
1647274200000|2022-03-14 16:10:00|724.6|724.4|725|724.6|725.8|725.4|724|723.8|149304
1647274500000|2022-03-14 16:15:00|724.8|724.4|725.4|725|725.8|725.4|724.6|724.2|152728
1647331200000|2022-03-15 08:00:00|723|722.2|718.8|718.2|723|722.2|717.8|717.2|374772
1647331500000|2022-03-15 08:05:00|719|718.4|723.6|723.2|725.4|724.8|718|717.6|191052
1647331800000|2022-03-15 08:10:00|723.4|723|720|719.4|723.6|723|717.6|717.4|111269
1647332100000|2022-03-15 08:15:00|719.8|719.2|715.8|715.2|720.4|720|715.4|715|153371
1647332400000|2022-03-15 08:20:00|716|715.4|716.4|716|718.8|718.2|715.6|715.2|79318
1647332700000|2022-03-15 08:25:00|716.2|716.2|715.2|714.8|718.2|717.8|714.4|714.2|59407
1647333000000|2022-03-15 08:30:00|715|714.6|712.8|712.4|715.2|714.6|712|711.8|92514
1647333300000|2022-03-15 08:35:00|713|712.6|712.8|712.4|714.4|713.8|712|711.8|60503
1647333600000|2022-03-15 08:40:00|712.6|712.2|711.4|711|713.6|713.2|711.4|711|61332
1647333900000|2022-03-15 08:45:00|711.2|710.8|709.4|709|711.2|711|708.8|708.6|97656
1647334200000|2022-03-15 08:50:00|709.2|708.8|708.8|708.6|710|709.8|707.2|707|129555
1647334500000|2022-03-15 08:55:00|709|708.4|708.8|708.6|709.2|708.8|707.2|707|84433
1647334800000|2022-03-15 09:00:00|708.6|708.4|709|708.6|709.6|709.4|707.4|707|86970
1647335100000|2022-03-15 09:05:00|708.8|708.4|706|705.6|709|708.4|706|705.6|79705
1647335400000|2022-03-15 09:10:00|706.2|705.8|709|708.6|709|708.8|706|705.6|58021
1647335700000|2022-03-15 09:15:00|708.8|708.4|707.4|707|709.2|709|707.2|706.6|28567
1647336000000|2022-03-15 09:20:00|707.2|706.8|708|707.8|708|707.8|706.4|706|62421
1647336300000|2022-03-15 09:25:00|708.2|708|708.8|708.4|709.6|709.2|708|707.6|64567
1647336600000|2022-03-15 09:30:00|708.6|708.2|708.2|708|709.6|709.2|708|707.6|20652
1647336900000|2022-03-15 09:35:00|708|707.8|708.6|708.2|709|708.6|707.2|706.8|47718
1647337200000|2022-03-15 09:40:00|708.4|708|710.6|710.2|711.4|711.2|708|707.6|95709
1647337500000|2022-03-15 09:45:00|710.4|710|710.4|710|712.4|712|710|709.6|47543
1647337800000|2022-03-15 09:50:00|710.2|709.8|709.4|709.2|711.4|711.2|709.4|709|93705
1647338100000|2022-03-15 09:55:00|709.2|709|708.2|708|709.4|709.2|707.6|707.2|66875
1647338400000|2022-03-15 10:00:00|708.4|708.2|706.6|706.2|708.8|708.2|706.2|705.8|37133
1647338700000|2022-03-15 10:05:00|706.8|706.4|707.8|707.4|708.4|708|706.6|706.2|36238
1647339000000|2022-03-15 10:10:00|707.6|707.2|709.2|708.8|710.2|709.8|707.4|707|40150
1647339300000|2022-03-15 10:15:00|709.4|709|708|707.6|709.6|709.4|707.8|707.6|25726
1647339600000|2022-03-15 10:20:00|707.8|707.4|709.4|709|709.4|709.2|707.6|707.2|37162
1647339900000|2022-03-15 10:25:00|709.2|708.8|709|708.8|710.8|710.4|709|708.6|19848
1647340200000|2022-03-15 10:30:00|709.2|709|710.2|709.8|711|710.6|709.2|709|29180
1647340500000|2022-03-15 10:35:00|710.4|710|710|709.8|711|710.6|710|709.8|37234
1647340800000|2022-03-15 10:40:00|709.8|709.6|708|707.6|710|709.6|707.6|707.4|51215
1647341100000|2022-03-15 10:45:00|707.8|707.8|709.6|709.4|709.6|709.4|707.2|707|25682
1647341400000|2022-03-15 10:50:00|709.8|709.6|711.8|711.4|712|711.6|709.6|709.4|52137
1647341700000|2022-03-15 10:55:00|712|711.6|710.6|710.4|713.6|713.2|710.2|709.8|92445
1647342000000|2022-03-15 11:00:00|710.8|710.6|711.2|710.8|712.4|712|710.8|710.6|20501
1647342300000|2022-03-15 11:05:00|711.4|711|712.6|712.2|713|712.8|711.4|710.8|73634
1647342600000|2022-03-15 11:10:00|712.4|712|713.2|712.8|713.6|713.2|711.8|711.6|26929
1647342900000|2022-03-15 11:15:00|713|712.6|710.8|710.4|714|713.6|710.8|710.4|80964
1647343200000|2022-03-15 11:20:00|711|710.6|711.6|711.2|712|711.8|710.4|710.2|75441
1647343500000|2022-03-15 11:25:00|711.4|711|709|708.6|712.2|712|708.8|708.6|102003
1647343800000|2022-03-15 11:30:00|708.8|708.8|710.4|710|710.8|710.4|708.4|708|80708
1647344100000|2022-03-15 11:35:00|710.2|710.2|709.8|709.4|710.6|710.2|709|708.6|50801
1647344400000|2022-03-15 11:40:00|709.6|709.2|708|707.6|709.6|709.4|707.6|707.2|97115
1647344700000|2022-03-15 11:45:00|707.8|707.8|707.6|707.2|708.2|708|707|706.8|35087
1647345000000|2022-03-15 11:50:00|707.8|707.4|707.2|707|708|707.8|707|706.6|77288
1647345300000|2022-03-15 11:55:00|707.4|706.8|707.2|707|708|707.8|706.8|706.4|101550
1647345600000|2022-03-15 12:00:00|707|706.8|708.8|708.4|708.8|708.6|706.6|706.2|106380
1647345900000|2022-03-15 12:05:00|708.6|708.6|709|708.6|710.4|710.2|708.6|708.4|54493
1647346200000|2022-03-15 12:10:00|709.2|708.8|709.8|709.6|710.6|710.4|709|708.6|81419
1647346500000|2022-03-15 12:15:00|710|709.4|711.8|711.6|711.8|711.6|709.4|709.2|41361
1647346800000|2022-03-15 12:20:00|712|711.8|712.6|712.2|713|712.6|711.8|711.6|61304
1647347100000|2022-03-15 12:25:00|712.4|712.4|711.8|711.6|712.6|712.4|711.8|711.6|36285
1647347400000|2022-03-15 12:30:00|711.6|711.4|714.2|714|714.8|714.4|711.6|711.4|75984
1647347700000|2022-03-15 12:35:00|714.4|714.2|715|714.8|716|715.8|714.2|714|114017
1647348000000|2022-03-15 12:40:00|715.2|715|714.2|714|715.2|715|713.8|713.6|53565
1647348300000|2022-03-15 12:45:00|714.4|714.2|714.4|714|715.8|715.4|713.2|712.8|61556
1647348600000|2022-03-15 12:50:00|714.2|714.2|715.4|715|715.4|715.2|714.2|713.8|69340
1647348900000|2022-03-15 12:55:00|715.2|715.2|716|715.6|716.6|716.2|714.8|714.4|51682
1647349200000|2022-03-15 13:00:00|716.2|715.8|716.6|716.4|717|716.8|715.6|715.4|79151
1647349500000|2022-03-15 13:05:00|716.4|716.2|715.8|715.6|716.6|716.4|715.8|715.4|41747
1647349800000|2022-03-15 13:10:00|716|715.8|716.6|716.4|717.2|717|716|715.6|45869
1647350100000|2022-03-15 13:15:00|716.8|716.6|716|715.8|717|716.8|715.8|715.6|20974
1647350400000|2022-03-15 13:20:00|716.2|715.6|714.8|714.6|716.4|716.2|714|713.6|223462
1647350700000|2022-03-15 13:25:00|715|714.8|714.6|714.2|715.2|715|712.8|712.4|66240
1647351000000|2022-03-15 13:30:00|714.8|714.4|716.4|716|717.2|717|714.6|714.2|236418
1647351300000|2022-03-15 13:35:00|716.6|716.2|715.8|715.4|718|717.6|714.6|714.4|118002
1647351600000|2022-03-15 13:40:00|716|715.6|710.8|710.2|717|716.4|709.8|709.4|137117
1647351900000|2022-03-15 13:45:00|711|710.4|711.8|711.2|711.8|711.6|709.8|709.2|87209
1647352200000|2022-03-15 13:50:00|712|711.4|711.2|710.6|712.6|712.4|710.2|709.8|99716
1647352500000|2022-03-15 13:55:00|711|710.8|711.2|710.6|712.6|712.4|711|710.6|70430
1647352800000|2022-03-15 14:00:00|711|710.8|710|709.6|712.6|712.2|709|708.6|114750
1647353100000|2022-03-15 14:05:00|710.2|709.8|707.4|707|710.8|710.4|707|706.8|96867
1647353400000|2022-03-15 14:10:00|707.6|707.2|707.2|706.8|707.8|707.6|706.4|706|41107
1647353700000|2022-03-15 14:15:00|707|707|709.2|709|709.6|709.2|706.4|706.2|126343
1647354000000|2022-03-15 14:20:00|709.4|708.8|711.4|711|711.4|711.2|709|708.8|122113
1647354300000|2022-03-15 14:25:00|711.2|710.8|712.2|712|713.2|712.6|709.8|709.6|123794
1647354600000|2022-03-15 14:30:00|712.4|712.2|715.8|715.4|717.2|716.8|712.4|712.2|213460
1647354900000|2022-03-15 14:35:00|716|715.6|717|716.6|718.4|717.8|716|715.6|77050
1647355200000|2022-03-15 14:40:00|717.2|716.8|718|717.8|718.2|718|716.4|716|87553
1647355500000|2022-03-15 14:45:00|718.2|718|719.8|719.4|720|719.8|717.8|717.4|99975
1647355800000|2022-03-15 14:50:00|720|719.6|719.2|718.8|720|719.8|718.2|717.8|76416
1647356100000|2022-03-15 14:55:00|719|718.6|718.4|718|719.2|718.8|717.4|717|134791
1647356400000|2022-03-15 15:00:00|718.6|718.2|716|715.6|718.6|718.4|715.8|715.6|950026
1647356700000|2022-03-15 15:05:00|716.2|715.8|715.8|715.4|716.4|716|715|714.8|289238
1647357000000|2022-03-15 15:10:00|716|715.6|715.4|715|716.4|716.2|713.6|713.4|198674
1647357300000|2022-03-15 15:15:00|715.2|714.8|714.8|714.4|715.4|715.2|713|712.8|111316
1647357600000|2022-03-15 15:20:00|715|714.6|713.4|713.2|715.2|715|712.8|712.6|81364
1647357900000|2022-03-15 15:25:00|713.2|713|714.4|714|714.6|714.2|712.8|712.6|137148
1647358200000|2022-03-15 15:30:00|714.6|714.2|715|714.8|715|714.8|713|712.8|127034
1647358500000|2022-03-15 15:35:00|715.2|715|715.4|715.2|716.4|716.2|714.6|714.4|164934
1647358800000|2022-03-15 15:40:00|715.6|715.4|713.2|713|715.6|715.4|712.8|712.6|225060
1647359100000|2022-03-15 15:45:00|713|712.8|713.2|712.8|713.4|713.2|712.2|712|181470
1647359400000|2022-03-15 15:50:00|713|713|709.2|709|714|713.8|708.6|708.2|490046
1647359700000|2022-03-15 15:55:00|709|708.8|706.4|706|709.2|708.8|703.4|703.2|708581
1647360000000|2022-03-15 16:00:00|706.2|705.8|703.8|703.6|706.4|706.2|703.4|703|102963
1647360300000|2022-03-15 16:05:00|703.6|703.4|705|704.6|705.6|705.4|703.6|703.4|434306
1647360600000|2022-03-15 16:10:00|704.8|704.4|706|705.6|706|705.8|704|703.6|185647
1647360900000|2022-03-15 16:15:00|705.8|705.4|707.2|706.8|707.2|706.8|705.4|705|208809
1647417600000|2022-03-16 08:00:00|777.2|651|736|735.2|777.2|737.6|730.8|651|465120
1647417900000|2022-03-16 08:05:00|735.8|735.4|735|734.4|737|736.6|731.6|730.8|189143
1647418200000|2022-03-16 08:10:00|734.8|734.2|732.8|732.2|736.8|736.6|731.2|730.6|184828
1647418500000|2022-03-16 08:15:00|733|732.4|738.8|738.4|739.6|739.2|732.8|732.2|614851
1647418800000|2022-03-16 08:20:00|738.6|738.2|736.4|736|739.6|739.2|736.4|736|108991
1647419100000|2022-03-16 08:25:00|736.6|736.2|736|735.6|738.6|738|735.4|735|232203
1647419400000|2022-03-16 08:30:00|735.8|735.8|739.6|739|740|739.8|735|734.6|376878
1647419700000|2022-03-16 08:35:00|739.4|739.2|739.2|738.8|741.4|741|738.2|737.6|278697
1647420000000|2022-03-16 08:40:00|739|739|736.8|736.4|740|739.6|736.8|736.4|147870
1647420300000|2022-03-16 08:45:00|736.6|736.2|736.2|735.8|737.6|737.4|735.4|735|110415
1647420600000|2022-03-16 08:50:00|736.4|736|737.6|737.2|738.4|738|736.2|735.8|76604
1647420900000|2022-03-16 08:55:00|737.8|737.4|737.6|737.4|738|737.8|736.6|736.4|74328
1647421200000|2022-03-16 09:00:00|737.8|737.6|740.6|740.2|740.8|740.4|737.6|737.2|167713
1647421500000|2022-03-16 09:05:00|740.8|740.4|740.4|739.8|741.8|741.2|739.6|739.2|86289
1647421800000|2022-03-16 09:10:00|740.6|740|740.4|740|742.4|742.2|740.4|739.8|163492
1647422100000|2022-03-16 09:15:00|740.2|739.8|739.8|739.4|742|741.4|739.6|739.4|264476
1647422400000|2022-03-16 09:20:00|740|739.6|740|739.6|740.6|740.4|739.8|739.6|34890
1647422700000|2022-03-16 09:25:00|740.2|739.8|741.6|741.2|742|741.6|739.6|739.2|52995
1647423000000|2022-03-16 09:30:00|741.2|741|741.8|741.4|742.6|742.2|740.8|740.4|137962
1647423300000|2022-03-16 09:35:00|741.6|741.6|738.6|738.4|742|741.8|738.2|738|216165
1647423600000|2022-03-16 09:40:00|738.8|738.2|736.2|736|739.6|739.2|735.6|735.4|89807
1647423900000|2022-03-16 09:45:00|736.4|736.2|734.2|733.6|737|736.8|734.2|733.6|116994
1647424200000|2022-03-16 09:50:00|734|733.4|733.2|732.8|735.2|735|733|732.6|145304
1647424500000|2022-03-16 09:55:00|733.4|733|735|734.6|735.4|735.2|733.4|732.6|108922
1647424800000|2022-03-16 10:00:00|735.4|734.8|737.8|737.4|738|737.6|734.8|734.6|73219
1647425100000|2022-03-16 10:05:00|737.6|737.2|737.4|737|738.2|737.8|737|736.4|39813
1647425400000|2022-03-16 10:10:00|737.6|737.2|742.6|742.2|743|742.8|737.6|737|186843
1647425700000|2022-03-16 10:15:00|742.8|742.4|743.4|743|743.8|743.4|742.4|741.8|102415
1647426000000|2022-03-16 10:20:00|743.2|743.2|744.6|744.2|745|744.6|742.6|742.2|125506
1647426300000|2022-03-16 10:25:00|744.8|744.4|744.2|743.8|745|744.6|743.6|743|57038
1647426600000|2022-03-16 10:30:00|744.4|744|745|744.6|745.8|745.6|744|743.6|83043
1647426900000|2022-03-16 10:35:00|745.2|744.8|745|744.6|745.4|745.2|743.4|742.8|85841
1647427200000|2022-03-16 10:40:00|745.2|744.8|744.2|743.8|745.4|745|743.6|743.2|53286
1647427500000|2022-03-16 10:45:00|744.4|744|744.6|744.2|745.2|744.8|742.8|742.4|127218
1647427800000|2022-03-16 10:50:00|744.8|744.4|745.8|745.4|746|745.8|744.4|744|35654
1647428100000|2022-03-16 10:55:00|745.6|745.6|744.8|744.4|746.4|746|744.4|743.8|88420
1647428400000|2022-03-16 11:00:00|744.6|744.2|742.4|742|744.6|744.4|741.2|740.8|211450
1647428700000|2022-03-16 11:05:00|742.6|742.2|745.8|745.6|746.4|746|742.4|742|118479
1647429000000|2022-03-16 11:10:00|746|745.4|744.8|744.6|746.6|746.2|744.2|743.8|454743
1647429300000|2022-03-16 11:15:00|744.6|744.4|744.4|744.2|744.6|744.4|742.8|742.4|17840
1647429600000|2022-03-16 11:20:00|744.2|744|744.6|744.4|745.4|745|743.8|743.4|17663
1647429900000|2022-03-16 11:25:00|744.8|744.6|744.8|744.6|745.8|745.6|744.6|744.2|36878
1647430200000|2022-03-16 11:30:00|745|744.8|746|745.6|746.8|746.4|745|744.6|129374
1647430500000|2022-03-16 11:35:00|746.2|745.8|747.4|747|748.2|747.8|745.6|745.4|152178
1647430800000|2022-03-16 11:40:00|747.2|746.8|747.2|746.8|747.8|747.4|746.8|746.4|50934
1647431100000|2022-03-16 11:45:00|747|746.6|746.8|746.4|747.2|747|746.4|746|11207
1647431400000|2022-03-16 11:50:00|747|746.6|747.4|747.2|747.8|747.4|747|746.4|41440
1647431700000|2022-03-16 11:55:00|747.6|747.4|747.8|747.4|748|747.8|747.4|747|92120
1647432000000|2022-03-16 12:00:00|748|747.6|747.8|747.6|748.4|748|747.6|747.4|105128
1647432300000|2022-03-16 12:05:00|748|747.8|748.8|748.4|748.8|748.6|747.4|747.2|36702
1647432600000|2022-03-16 12:10:00|748.6|748.2|747.8|747.6|748.6|748.2|747.6|747.2|112097
1647432900000|2022-03-16 12:15:00|748|747.8|747.6|747.2|749|748.6|747.2|747|144517
1647433200000|2022-03-16 12:20:00|747.4|747.4|746.2|745.8|747.6|747.4|745.8|745.4|31433
1647433500000|2022-03-16 12:25:00|746|746|745.4|745|746.4|746.2|744.8|744.6|70640
1647433800000|2022-03-16 12:30:00|745.6|745.2|744.6|744.4|746|745.8|743.6|743.2|137329
1647434100000|2022-03-16 12:35:00|744.4|744.2|743.8|743.4|744.4|744.4|743.2|742.8|33592
1647434400000|2022-03-16 12:40:00|744|743.6|744.4|744.2|745|744.8|743.6|743.4|59241
1647434700000|2022-03-16 12:45:00|744.6|744.4|743|742.6|744.6|744.4|742.4|742|47005
1647435000000|2022-03-16 12:50:00|742.8|742.4|743.4|743.2|744.6|744.4|742.4|742.2|51536
1647435300000|2022-03-16 12:55:00|743.2|743|742.4|742|743.8|743.6|742|741.8|70559
1647435600000|2022-03-16 13:00:00|742.6|742.2|741.8|741.6|743|742.6|741.2|741|57504
1647435900000|2022-03-16 13:05:00|741.6|741.4|741.2|741|741.8|741.4|740.4|740|59633
1647436200000|2022-03-16 13:10:00|741|740.8|741|740.6|741.8|741.6|741|740.6|373755
1647436500000|2022-03-16 13:15:00|740.8|740.8|741.2|740.8|742|741.6|740.6|740.2|38641
1647436800000|2022-03-16 13:20:00|741.4|741|741.6|741.2|741.8|741.6|741|740.8|80512
1647437100000|2022-03-16 13:25:00|741.4|741|740|739.6|742|741.6|739.8|739.4|51660
1647437400000|2022-03-16 13:30:00|740.2|739.8|741.4|741|742.2|742|740|739.6|408352
1647437700000|2022-03-16 13:35:00|741.2|740.8|741.6|741.2|742|741.8|739.6|739.4|348284
1647438000000|2022-03-16 13:40:00|741.8|741.4|745.4|745|746|745.6|741.8|741.2|221838
1647438300000|2022-03-16 13:45:00|745.2|745.2|747|746.6|747.2|746.8|744.4|744|250830
1647438600000|2022-03-16 13:50:00|747.2|746.8|746.6|746.2|747.6|747.4|745.4|745|96592
1647438900000|2022-03-16 13:55:00|746.8|746.4|746.6|746.4|749.4|749.2|746.4|746.2|267137
1647439200000|2022-03-16 14:00:00|746.8|746.6|745.8|745.6|746.8|746.6|744.8|744.4|171597
1647439500000|2022-03-16 14:05:00|746|745.4|746|745.6|746.8|746.4|745.2|745|105915
1647439800000|2022-03-16 14:10:00|745.8|745.4|751.8|751.4|752.2|752|745.6|745.4|587198
1647440100000|2022-03-16 14:15:00|752|751.6|756|755.4|758.6|758.2|752|751.4|566836
1647440400000|2022-03-16 14:20:00|755.8|755.2|756.8|756.2|759|758.8|755.2|755|391479
1647440700000|2022-03-16 14:25:00|757|756.4|756.2|755.8|758|757.8|755.6|755.4|173867
1647441000000|2022-03-16 14:30:00|756.4|755.6|758.4|758.2|759.2|759|755.4|755|283888
1647441300000|2022-03-16 14:35:00|758|757.8|759.2|759|759.6|759.2|757.2|757|259162
1647441600000|2022-03-16 14:40:00|759|758.8|753.8|753.2|759.2|758.8|747.4|747|598822
1647441900000|2022-03-16 14:45:00|753.6|753.4|752|751.6|755.8|755.4|751.2|750.6|130230
1647442200000|2022-03-16 14:50:00|752.2|751.8|752|751.6|754|753.8|751.2|750.8|358242
1647442500000|2022-03-16 14:55:00|752.2|751.8|755.4|755|756|755.8|751|750.6|1077745
1647442800000|2022-03-16 15:00:00|755.2|754.8|756.2|755.8|757|756.8|751.4|751|743331
1647443100000|2022-03-16 15:05:00|756|755.6|754.2|754|757|756.8|753.2|752.8|289748
1647443400000|2022-03-16 15:10:00|754.4|754.2|756|755.8|756.8|756.6|754.4|754|276652
1647443700000|2022-03-16 15:15:00|756.2|756|755.8|755.6|756.6|756.4|754.6|754.4|240122
1647444000000|2022-03-16 15:20:00|755.6|755.4|755.6|755.2|756.8|756.6|755|754.8|218804
1647444300000|2022-03-16 15:25:00|755.8|755.4|755.4|755|756.4|756|754.6|754.2|182153
1647444600000|2022-03-16 15:30:00|755.6|755.2|753.8|753.4|756|755.8|752.6|752.2|348249
1647444900000|2022-03-16 15:35:00|754|753.6|753|752.6|754.8|754.6|750.4|750.2|503053
1647445200000|2022-03-16 15:40:00|753.2|752.8|752.6|752.2|753.4|753|750.4|750|190718
1647445500000|2022-03-16 15:45:00|752.4|752.4|752.4|752.2|753.4|753.2|752|751.8|170719
1647445800000|2022-03-16 15:50:00|752.2|752|753.8|753.6|755.2|755|751|750.6|301962
1647446100000|2022-03-16 15:55:00|754|753.8|756|755.6|756.2|756|754|753.6|178088
1647446400000|2022-03-16 16:00:00|755.8|755.4|757.8|757.4|757.8|757.6|755.6|755.2|263872
1647446700000|2022-03-16 16:05:00|757.6|757.2|758.4|758|758.8|758.6|757.2|757|227050
1647447000000|2022-03-16 16:10:00|758.2|758.2|758.4|758.2|759|758.8|758|757.8|242401
1647447300000|2022-03-16 16:15:00|758.6|758.4|756.4|756.2|758.8|758.4|756.4|756.2|387879
1647504000000|2022-03-17 08:00:00|820.4|691.6|760|759.6|820.6|760|754.8|691.6|258675
1647504300000|2022-03-17 08:05:00|759.8|759.4|755.6|755.2|759.8|759.4|755.6|755.2|257205
1647504600000|2022-03-17 08:10:00|755.4|755|753.2|753|756.2|755.8|752.8|752.4|222569
1647504900000|2022-03-17 08:15:00|753.4|753.2|758.4|758|758.4|758.2|753|752.6|132374
1647505200000|2022-03-17 08:20:00|758.2|758.2|760.2|759.6|762.8|762.2|758.2|757.6|295162
1647505500000|2022-03-17 08:25:00|760|759.4|758.6|758|761.6|761|758.2|757.8|122793
1647505800000|2022-03-17 08:30:00|758.4|757.8|757.8|757.4|760.2|759.8|757.4|757|161108
1647506100000|2022-03-17 08:35:00|757.6|757.2|759.8|759.4|759.8|759.6|756.8|756.4|115542
1647506400000|2022-03-17 08:40:00|759.6|759.2|757.8|757.4|759.8|759.4|757.8|757.4|113768
1647506700000|2022-03-17 08:45:00|757.6|757.6|757.4|756.8|760|759.6|757.4|756.8|114123
1647507000000|2022-03-17 08:50:00|757.2|757|755.2|754.8|757.8|757.4|754.6|754.2|72030
1647507300000|2022-03-17 08:55:00|755.4|755|756.6|756.4|757.6|757|754.6|754|187242
1647507600000|2022-03-17 09:00:00|756.8|756.6|756.6|756.2|759.2|758.8|756.6|756|144073
1647507900000|2022-03-17 09:05:00|756.4|756|756.2|755.6|756.8|756.4|755.8|755.4|47562
1647508200000|2022-03-17 09:10:00|756|755.8|752|751.6|756.2|755.8|751|750.8|451158
1647508500000|2022-03-17 09:15:00|752.2|751.8|751.6|751.2|753|752.6|750.8|750.4|71063
1647508800000|2022-03-17 09:20:00|751.4|751|752.2|751.8|752.8|752.4|750.6|750|75555
1647509100000|2022-03-17 09:25:00|752|752|753.2|752.8|753.4|753|751.8|751.4|62753
1647509400000|2022-03-17 09:30:00|753|752.6|751.2|750.8|753.4|753|751.2|750.6|21018
1647509700000|2022-03-17 09:35:00|750.8|750.6|749.8|749.4|751|750.6|749.2|748.8|171227
1647510000000|2022-03-17 09:40:00|749.6|749.6|748.4|748|749.6|749.6|748|747.8|66626
1647510300000|2022-03-17 09:45:00|748.6|748.2|748.2|748|750|749.6|747.8|747.6|144322
1647510600000|2022-03-17 09:50:00|748.4|748.2|749.8|749.4|750.6|750.2|748.4|748|30965
1647510900000|2022-03-17 09:55:00|749.6|749.2|752.2|751.8|752.2|751.8|749.2|748.8|62371
1647511200000|2022-03-17 10:00:00|752|751.6|745|744.4|752|751.6|742.4|742|452099
1647511500000|2022-03-17 10:05:00|744.8|744.2|745.4|744.8|745.8|745.4|742.4|741.8|143261
1647511800000|2022-03-17 10:10:00|745.6|745|747|746.6|747.4|747|745|744.4|74409
1647512100000|2022-03-17 10:15:00|746.8|746.4|749.6|749.2|750|749.8|746.4|746|200358
1647512400000|2022-03-17 10:20:00|749.8|749.4|751.8|751.4|752.4|752.2|749|748.4|61140
1647512700000|2022-03-17 10:25:00|751.6|751.6|750|749.4|752|751.8|749.8|749.4|60612
1647513000000|2022-03-17 10:30:00|749.8|749.6|751.2|751|751.8|751.4|749.6|749|44142
1647513300000|2022-03-17 10:35:00|751|750.8|750.6|750.4|751.8|751.6|749.6|749.2|39894
1647513600000|2022-03-17 10:40:00|750.4|750.2|750.2|749.8|751.6|751.2|750.2|749.8|66302
1647513900000|2022-03-17 10:45:00|750|749.6|751|750.6|751|750.6|749|748.8|35305
1647514200000|2022-03-17 10:50:00|750.8|750.4|750.2|750|751|750.6|749.8|749.4|42582
1647514500000|2022-03-17 10:55:00|750|749.8|750|749.6|750.6|750.2|749.4|749|50673
1647514800000|2022-03-17 11:00:00|749.8|749.4|749.8|749.4|750.4|750.2|749|748.8|1863397
1647515100000|2022-03-17 11:05:00|750|749.6|752|751.6|752.4|752|749.8|749.4|46112
1647515400000|2022-03-17 11:10:00|751.8|751.4|750.4|750|751.8|751.6|750|749.4|258536
1647515700000|2022-03-17 11:15:00|750.2|750.2|749.6|749.2|750.4|750.2|748.8|748.6|37781
1647516000000|2022-03-17 11:20:00|749.8|749.4|749.2|748.8|749.8|749.6|748.2|747.8|31090
1647516300000|2022-03-17 11:25:00|749|748.6|748.8|748.4|750|749.6|748.2|747.8|37611
1647516600000|2022-03-17 11:30:00|748.6|748.2|748.4|748|749.2|748.8|748|747.6|61053
1647516900000|2022-03-17 11:35:00|748.6|748.2|748.8|748.4|750|749.8|748.6|748.2|47704
1647517200000|2022-03-17 11:40:00|748.6|748.6|748|747.8|749.4|749|747.8|747.4|78005
1647517500000|2022-03-17 11:45:00|747.8|747.6|749.2|748.8|749.4|749|747.4|747|35170
1647517800000|2022-03-17 11:50:00|749|748.6|749|748.6|749.6|749.2|748.6|748.2|41938
1647518100000|2022-03-17 11:55:00|748.8|748.8|749|748.6|749.4|749|748.6|748.2|62031
1647518400000|2022-03-17 12:00:00|748.8|748.4|747.8|747.4|749.2|748.8|747.4|747.2|88410
1647518700000|2022-03-17 12:05:00|747.6|747.6|746.2|745.8|748|747.8|745.6|745.4|53028
1647519000000|2022-03-17 12:10:00|746|745.6|746.2|745.8|746.6|746.2|745.2|744.8|28538
1647519300000|2022-03-17 12:15:00|746|745.6|745.4|745|746.2|745.8|745.2|745|35213
1647519600000|2022-03-17 12:20:00|745.6|745.2|745.2|744.8|746.6|746.4|745|744.8|88304
1647519900000|2022-03-17 12:25:00|745|745|745.2|744.8|745.6|745.4|744.2|743.8|55848
1647520200000|2022-03-17 12:30:00|745.4|745|745.6|745.2|746.8|746.4|744.2|744|65881
1647520500000|2022-03-17 12:35:00|745.8|745.4|745.8|745.4|746.4|746|745|744.6|87774
1647520800000|2022-03-17 12:40:00|746|745.6|745.8|745.4|746.4|746.2|745.4|745|19822
1647521100000|2022-03-17 12:45:00|745.6|745.6|746.8|746.4|747.2|746.8|745.6|745.4|74568
1647521400000|2022-03-17 12:50:00|746.6|746.6|745.6|745.2|746.8|746.6|745.2|745|29275
1647521700000|2022-03-17 12:55:00|745.4|745|746.4|746|746.4|746.2|744.8|744.6|44125
1647522000000|2022-03-17 13:00:00|746.2|746.2|745.2|745|746.8|746.4|745.2|744.8|50929
1647522300000|2022-03-17 13:05:00|745|744.8|744.4|744.2|745.6|745.2|744|743.8|25198
1647522600000|2022-03-17 13:10:00|744.2|744|743.4|743|744.6|744.4|743.2|743|35526
1647522900000|2022-03-17 13:15:00|743.2|742.8|744|743.8|744.8|744.4|743|742.8|176330
1647523200000|2022-03-17 13:20:00|743.8|743.6|743.4|743|744.4|744.2|743.4|743|93580
1647523500000|2022-03-17 13:25:00|743.2|743.2|742.6|742.2|743.4|743.2|742.4|742.2|47736
1647523800000|2022-03-17 13:30:00|742.4|742|742.6|742.2|744|743.6|739.4|739.2|664520
1647524100000|2022-03-17 13:35:00|742.4|742|743|742.6|743|742.6|740.2|739.8|96455
1647524400000|2022-03-17 13:40:00|743.2|742.8|744|743.4|744|743.8|742|741.8|88520
1647524700000|2022-03-17 13:45:00|743.8|743.2|744|743.4|747.2|746.6|743.2|742.8|285326
1647525000000|2022-03-17 13:50:00|743.8|743.2|743|742.6|745.6|745.2|742.2|742|54865
1647525300000|2022-03-17 13:55:00|743.2|742.8|746.8|746.2|747.2|746.8|743|742.6|90822
1647525600000|2022-03-17 14:00:00|746.6|746.4|746.4|746|747|746.8|745.8|745.4|323797
1647525900000|2022-03-17 14:05:00|746.2|746.2|747.6|747.2|747.8|747.4|746.2|746.2|59627
1647526200000|2022-03-17 14:10:00|747.4|747|746.4|746|748|747.8|745.4|745|156517
1647526500000|2022-03-17 14:15:00|746.6|746.2|746|745.8|747.6|747.2|746|745.6|58868
1647526800000|2022-03-17 14:20:00|745.8|745.6|747.8|747.4|748.8|748.4|745.8|745.6|53534
1647527100000|2022-03-17 14:25:00|747.6|747.2|748.2|748|748.2|748|747.2|746.8|62738
1647527400000|2022-03-17 14:30:00|748|747.8|746.2|746|748|747.8|746|745.6|92191
1647527700000|2022-03-17 14:35:00|746|745.8|744.4|744.2|746.2|746|744.4|744|91847
1647528000000|2022-03-17 14:40:00|744.6|744.4|745.4|745.2|745.8|745.6|744|743.6|179901
1647528300000|2022-03-17 14:45:00|745.2|745|742.6|742.2|745.6|745.4|741.6|741.2|223130
1647528600000|2022-03-17 14:50:00|742.4|742|741.8|741.6|742.6|742.4|740.6|740.2|150666
1647528900000|2022-03-17 14:55:00|742|741.8|743.8|743.6|743.8|743.6|742|741.8|158521
1647529200000|2022-03-17 15:00:00|743.6|743.4|743.4|743.2|744.8|744.4|743|742.6|114703
1647529500000|2022-03-17 15:05:00|743.2|743|747|746.8|747.2|747|743|742.8|161328
1647529800000|2022-03-17 15:10:00|746.8|746.6|744.8|744.6|747.8|747.4|744.8|744.4|610429
1647530100000|2022-03-17 15:15:00|745|744.4|747.4|747|747.6|747.2|744.6|744.2|113592
1647530400000|2022-03-17 15:20:00|747.2|746.8|746.2|746|747.8|747.4|746|745.8|158985
1647530700000|2022-03-17 15:25:00|746|745.8|745.8|745.4|746.2|746|744.6|744.2|149288
1647531000000|2022-03-17 15:30:00|745.6|745.2|747|746.8|747|746.8|744.8|744.4|2105649
1647531300000|2022-03-17 15:35:00|746.8|746.6|745.8|745.6|747|746.6|745.6|745.4|70904
1647531600000|2022-03-17 15:40:00|745.6|745.4|744|743.8|746|745.8|744|743.6|113989
1647531900000|2022-03-17 15:45:00|743.8|743.6|742.8|742.6|744.4|744.2|742.6|742.4|130144
1647532200000|2022-03-17 15:50:00|743|742.8|744.4|744|744.6|744.2|741.8|741.6|221926
1647532500000|2022-03-17 15:55:00|744.6|744.2|745|744.8|745|744.8|743.4|743|138587
1647532800000|2022-03-17 16:00:00|745.2|745|745.6|745.4|745.8|745.4|745|744.8|86296
1647533100000|2022-03-17 16:05:00|745.8|745.2|746.4|746.2|746.6|746.2|745|744.8|127502
1647533400000|2022-03-17 16:10:00|746.6|746.4|747.4|747.2|747.4|747.2|746.4|746.2|142249
1647533700000|2022-03-17 16:15:00|747.6|747.4|748|747.6|748.2|747.8|747.2|747|125295
1647590400000|2022-03-18 08:00:00|816.6|688.2|748|747.4|816.6|750.8|747.2|688.2|246087
1647590700000|2022-03-18 08:05:00|748.2|747.6|750.6|750|751.6|751|747.8|747.2|185836
1647591000000|2022-03-18 08:10:00|750.4|750.2|751.2|750.8|752.8|752.4|750.4|750|176915
1647591300000|2022-03-18 08:15:00|751|750.6|748.8|748.4|751.8|751.2|748.4|748|97862
1647591600000|2022-03-18 08:20:00|749|748.6|751.4|751|751.8|751.4|748.8|748.4|84849
1647591900000|2022-03-18 08:25:00|751.2|750.8|749|748.4|752|751.6|749|748.4|54687
1647592200000|2022-03-18 08:30:00|749.2|748.6|748.4|748|749.6|749.4|748|747.8|171115
1647592500000|2022-03-18 08:35:00|748.6|748.2|750.2|749.8|751|750.6|748.6|748|79990
1647592800000|2022-03-18 08:40:00|750.4|750|749.8|749.4|752|751.4|748.6|748.4|109866
1647593100000|2022-03-18 08:45:00|749.6|749.2|747.8|747.6|749.6|749.4|746.8|746.2|108392
1647593400000|2022-03-18 08:50:00|747.6|747.4|747|746.8|748|747.6|746.6|746.2|45959
1647593700000|2022-03-18 08:55:00|746.8|746.6|748.2|748|748.2|748|746.4|746.2|59362
1647594000000|2022-03-18 09:00:00|748.4|748.2|747.4|747|748.8|748.4|747|746.6|35892
1647594300000|2022-03-18 09:05:00|747.2|747.2|748.4|748|748.4|748.2|747|746.6|38710
1647594600000|2022-03-18 09:10:00|748.2|747.8|747.4|747.2|748.4|748.2|747|746.8|81266
1647594900000|2022-03-18 09:15:00|747.2|747|746|745.8|747.2|747|745.6|745.2|86370
1647595200000|2022-03-18 09:20:00|745.8|745.6|746.6|746.2|747|746.8|745.6|745.2|86278
1647595500000|2022-03-18 09:25:00|746.4|746|746.4|746.2|746.8|746.4|745.6|745|43987
1647595800000|2022-03-18 09:30:00|746.2|746|747|746.6|749|748.8|745.8|745.4|127569
1647596100000|2022-03-18 09:35:00|746.8|746.4|746.8|746.4|747.2|747|745.4|745|124965
1647596400000|2022-03-18 09:40:00|747|746.6|747.8|747.4|748.6|748.2|746.6|746.2|73111
1647596700000|2022-03-18 09:45:00|748|747.6|746.4|746.2|748|747.6|745.8|745.6|36607
1647597000000|2022-03-18 09:50:00|746.6|746.4|746.4|746.2|746.8|746.4|745.8|745.6|21193
1647597300000|2022-03-18 09:55:00|746.2|746|746.4|746|747|746.8|745.8|745.4|58658
1647597600000|2022-03-18 10:00:00|746.2|746.2|746.2|745.8|746.8|746.6|745.6|745.2|94440
1647597900000|2022-03-18 10:05:00|746|746|747|746.8|747.4|747|745.6|745.4|70593
1647598200000|2022-03-18 10:10:00|747.2|747|746.2|746|747.2|747|745.4|745.2|2317856
1647598500000|2022-03-18 10:15:00|746|745.8|742.8|742.4|746.2|746|742.6|742.2|88590
1647598800000|2022-03-18 10:20:00|743|742.6|744|743.8|744.6|744.4|743|742.6|72155
1647599100000|2022-03-18 10:25:00|744.2|744|745|744.8|745|744.8|744|743.8|61920
1647599400000|2022-03-18 10:30:00|745.2|745|744.6|744.4|745.4|745|743.4|743|64370
1647599700000|2022-03-18 10:35:00|744.4|744.2|745.6|745.4|746.2|746|744|743.8|76199
1647600000000|2022-03-18 10:40:00|745.4|745.2|746|745.8|746.8|746.4|745.4|745|80299
1647600300000|2022-03-18 10:45:00|746.2|746|746|745.6|746.6|746.2|745.6|745.2|40731
1647600600000|2022-03-18 10:50:00|745.8|745.4|744.4|744.2|746|745.4|744|743.6|216567
1647600900000|2022-03-18 10:55:00|744.2|744|744|743.8|744.8|744.6|743.6|743.2|177390
1647601200000|2022-03-18 11:00:00|744.2|744|742.4|742|745.4|745.2|742|741.8|163797
1647601500000|2022-03-18 11:05:00|742.2|741.8|742|741.6|742.4|742.2|741|740.8|48915
1647601800000|2022-03-18 11:10:00|741.8|741.4|743|742.6|743|742.6|740.8|740.4|47247
1647602100000|2022-03-18 11:15:00|743.2|742.8|743.4|743.2|744|743.6|743.2|742.6|38498
1647602400000|2022-03-18 11:20:00|743.6|743|743.4|743.2|743.8|743.4|742.8|742.6|56363
1647602700000|2022-03-18 11:25:00|743.6|743|743|742.6|743.6|743.4|741.2|740.8|112064
1647603000000|2022-03-18 11:30:00|742.8|742.8|743.6|743.4|744|743.6|742.8|742.6|42485
1647603300000|2022-03-18 11:35:00|743.4|743.2|744.2|744|744.8|744.6|743.4|743|43754
1647603600000|2022-03-18 11:40:00|744.4|743.8|744.8|744.4|745.4|745.2|744.4|743.8|94867
1647603900000|2022-03-18 11:45:00|744.6|744.2|744.8|744.4|744.8|744.6|744|743.8|10186
1647604200000|2022-03-18 11:50:00|744.6|744.2|744.2|744|744.8|744.4|743.8|743.4|26139
1647604500000|2022-03-18 11:55:00|744.4|744.2|743|742.8|745|744.8|743|742.6|52865
1647604800000|2022-03-18 12:00:00|743.2|743|744.8|744.6|745|744.6|742.4|742|78088
1647605100000|2022-03-18 12:05:00|745|744.4|744.8|744.4|745.8|745.4|743.8|743.4|75237
1647605400000|2022-03-18 12:10:00|745|744.2|744.4|744.2|745|744.6|744.2|744|29639
1647605700000|2022-03-18 12:15:00|744.6|744|744.2|743.8|744.6|744|743.2|742.8|49224
1647606000000|2022-03-18 12:20:00|744.4|744|745.2|744.8|746.4|746|744.2|743.8|44531
1647606300000|2022-03-18 12:25:00|745.4|745|745.2|744.8|745.6|745.4|744.8|744.4|17465
1647606600000|2022-03-18 12:30:00|745|744.6|745|744.6|745.4|745|744.8|744.6|21768
1647606900000|2022-03-18 12:35:00|745.2|744.8|746.6|746.2|746.6|746.2|744.6|744.4|50206
1647607200000|2022-03-18 12:40:00|746.4|746|746.6|746.2|747|746.8|745.8|745.6|49119
1647607500000|2022-03-18 12:45:00|746.8|746.4|745.2|744.8|746.8|746.4|745|744.6|35762
1647607800000|2022-03-18 12:50:00|745|744.6|746|745.6|746.4|746|744.8|744.6|44738
1647608100000|2022-03-18 12:55:00|745.8|745.8|746.4|746|746.8|746.4|745.8|745.6|30463
1647608400000|2022-03-18 13:00:00|746.2|746.2|746.2|745.8|746.6|746.4|746|745.6|21913
1647608700000|2022-03-18 13:05:00|746|746|746|745.6|746.4|746.2|745.6|745.2|52029
1647609000000|2022-03-18 13:10:00|746.2|745.8|745.8|745.4|746.4|746|745.6|745.4|87052
1647609300000|2022-03-18 13:15:00|746|745.6|746.4|746|746.4|746.2|745.6|745.4|44227
1647609600000|2022-03-18 13:20:00|746.2|745.8|746.4|746|746.6|746.2|746|745.6|22330
1647609900000|2022-03-18 13:25:00|746.6|746.2|746.4|746|747.2|747|745|744.6|109129
1647610200000|2022-03-18 13:30:00|746.2|745.8|745.6|745.2|747.4|747.2|744.6|744.2|96841
1647610500000|2022-03-18 13:35:00|745.4|745|745.6|745.2|747.8|747.6|745|744.6|92956
1647610800000|2022-03-18 13:40:00|745.8|745.4|746.8|746.4|747.2|747|745|744.6|95416
1647611100000|2022-03-18 13:45:00|746.6|746.2|748|747.8|748|747.8|746.4|746|51437
1647611400000|2022-03-18 13:50:00|747.8|747.6|746.2|745.8|748.6|748.4|745.8|745.4|126579
1647611700000|2022-03-18 13:55:00|746.4|746|748.2|747.8|748.2|747.8|746.4|746|135457
1647612000000|2022-03-18 14:00:00|748|748|749.4|749|749.8|749.6|747.8|747.4|122538
1647612300000|2022-03-18 14:05:00|749.2|748.8|749.2|749|750|749.8|749|748.8|136717
1647612600000|2022-03-18 14:10:00|749.4|749.2|750.8|750.6|751.8|751.4|749.2|749|188313
1647612900000|2022-03-18 14:15:00|751|750.4|750|749.6|751|750.8|749.4|749.2|146581
1647613200000|2022-03-18 14:20:00|749.8|749.4|750.6|750.4|751.4|751.2|748.8|748.6|94590
1647613500000|2022-03-18 14:25:00|750.4|750.2|750.8|750.4|751|750.8|750|749.6|114536
1647613800000|2022-03-18 14:30:00|750.6|750.2|750.2|749.8|752|751.8|750|749.6|114772
1647614100000|2022-03-18 14:35:00|750|750|749|748.8|750.6|750.4|748.8|748.4|111758
1647614400000|2022-03-18 14:40:00|749.2|749|751.6|751.2|751.8|751.6|748.4|748|156816
1647614700000|2022-03-18 14:45:00|751.8|751.4|752.2|752|752.6|752.4|751.4|751|121236
1647615000000|2022-03-18 14:50:00|752|751.8|752.6|752.4|752.6|752.4|751.2|750.8|113604
1647615300000|2022-03-18 14:55:00|752.8|752.2|753.2|753|753.4|753.2|752|751.8|80508
1647615600000|2022-03-18 15:00:00|753|752.8|755|754.8|755.2|755|752.6|752.4|192723
1647615900000|2022-03-18 15:05:00|755.2|755|754.4|754.2|755.4|755|754.4|754|59006
1647616200000|2022-03-18 15:10:00|754.6|754.4|755.4|755.2|756|755.8|753.4|753.2|93321
1647616500000|2022-03-18 15:15:00|755.2|755|754.8|754.4|755.4|755.2|754|753.8|121920
1647616800000|2022-03-18 15:20:00|754.6|754.2|753.8|753.6|754.6|754.2|753.2|753|77741
1647617100000|2022-03-18 15:25:00|754|753.8|754.4|754.2|754.6|754.4|752.8|752.6|106389
1647617400000|2022-03-18 15:30:00|754.6|754.4|756|755.6|756|755.6|754.6|754.2|57093
1647617700000|2022-03-18 15:35:00|755.8|755.8|756.8|756.4|758|757.8|755.6|755.4|208334
1647618000000|2022-03-18 15:40:00|756.6|756.6|756.6|756.4|757|756.8|756.2|755.8|113033
1647618300000|2022-03-18 15:45:00|756.8|756.6|757.6|757.2|757.8|757.6|756.6|756.4|408196
1647618600000|2022-03-18 15:50:00|757.8|757.4|756.4|756|758.6|758.4|756.4|756|133654
1647618900000|2022-03-18 15:55:00|756.6|756.2|757.4|757|758|757.6|756.4|756|85291
1647619200000|2022-03-18 16:00:00|757.2|757.2|757|756.8|757.8|757.6|757|756.8|69287
1647619500000|2022-03-18 16:05:00|757.2|757|758|757.8|758.4|758.2|757.2|757|96214
1647619800000|2022-03-18 16:10:00|758.2|758|758.6|758.4|759.4|759.2|758|757.8|111084
1647620100000|2022-03-18 16:15:00|758.8|758.6|757.8|757.6|759.4|759.2|757.8|757.6|129133
1647849600000|2022-03-21 08:00:00|1000|763.4|760.8|760.2|1000|764.8|760.6|760|169545
1647849900000|2022-03-21 08:05:00|761|760.4|757.6|756.8|761.6|760.8|756.8|756|227222
1647850200000|2022-03-21 08:10:00|757.8|757|757.4|756.8|759.6|759.2|755.6|755|78285
1647850500000|2022-03-21 08:15:00|757.8|757|759.6|759.2|759.6|759.4|757.8|757|86095
1647850800000|2022-03-21 08:20:00|759.8|759.4|760.4|759.8|760.6|760.2|759.2|758.6|61918
1647851100000|2022-03-21 08:25:00|760.2|760|759|758.6|761|760.8|758.8|758.4|92485
1647851400000|2022-03-21 08:30:00|759.2|758.8|759.2|758.8|760|759.8|759|758.6|50443
1647851700000|2022-03-21 08:35:00|759.4|759|760|759.6|761|760.8|759.4|758.8|51742
1647852000000|2022-03-21 08:40:00|759.8|759.4|758.4|758.2|759.8|759.8|757.8|757.6|50499
1647852300000|2022-03-21 08:45:00|758.6|758.4|758|757.6|760|759.6|757.8|757.6|90843
1647852600000|2022-03-21 08:50:00|757.8|757.4|757|756.6|758.4|758.2|756.8|756.4|53993
1647852900000|2022-03-21 08:55:00|757.2|756.8|757.8|757.6|758.8|758.4|757|756.6|29142
1647853200000|2022-03-21 09:00:00|758|757.4|758.2|757.8|758.4|758.2|757.6|757.2|54466
1647853500000|2022-03-21 09:05:00|758|757.6|758.8|758.2|759.8|759.2|755.8|755.4|109805
1647853800000|2022-03-21 09:10:00|758.6|758.4|758.8|758.4|760|759.4|758.6|758.2|27057
1647854100000|2022-03-21 09:15:00|758.6|758.2|758.4|758|759.2|758.6|757.8|757.4|42468
1647854400000|2022-03-21 09:20:00|758.6|758.2|758|757.6|759|758.6|757.8|757.4|39116
1647854700000|2022-03-21 09:25:00|758.2|757.8|757.8|757.4|758.2|757.8|757|756.6|59313
1647855000000|2022-03-21 09:30:00|757.6|757.2|757.8|757.4|758.4|758.2|757.6|757.2|37531
1647855300000|2022-03-21 09:35:00|758|757.6|756.6|756.4|758|757.6|756.4|756.2|44714
1647855600000|2022-03-21 09:40:00|756.8|756.6|757.6|757.4|757.8|757.6|756.8|756.4|42864
1647855900000|2022-03-21 09:45:00|757.8|757.6|757.6|757.2|757.8|757.6|757.4|757|75156
1647856200000|2022-03-21 09:50:00|757.8|757.4|756.4|756|757.8|757.4|756.2|755.8|37819
1647856500000|2022-03-21 09:55:00|756.6|756.2|757.8|757.4|757.8|757.6|756.6|756.2|43060
1647856800000|2022-03-21 10:00:00|757.6|757.2|757.6|757.4|758.2|758|757.4|757.2|30121
1647857100000|2022-03-21 10:05:00|757.4|757.2|756.6|756.2|758|757.8|756.4|756.2|53225
1647857400000|2022-03-21 10:10:00|756.8|756.4|757.6|757.2|757.8|757.4|756.8|756.2|51420
1647857700000|2022-03-21 10:15:00|757.4|757|757|756.6|757.4|757|756.4|756|27909
1647858000000|2022-03-21 10:20:00|757.2|756.8|756.4|756|758.2|757.8|756.2|755.8|32440
1647858300000|2022-03-21 10:25:00|756.2|755.8|757.4|757.2|757.4|757.2|756|755.8|72466
1647858600000|2022-03-21 10:30:00|758|757.6|758.4|758|759|758.8|757.6|757.2|201691
1647858900000|2022-03-21 10:35:00|758.6|758.2|759.6|759.4|760.4|760|758.6|758|145200
1647859200000|2022-03-21 10:40:00|760.2|759.2|761.8|761.6|762.8|762.4|760|759.2|153952
1647859500000|2022-03-21 10:45:00|762|761.8|760.2|759.8|762.4|762.2|760.2|759.8|43762
1647859800000|2022-03-21 10:50:00|760|760|759.8|759.4|760.4|760|759|758.6|15050
1647860100000|2022-03-21 10:55:00|760|759.6|760.4|760|760.8|760.4|760|759.4|47306
1647860400000|2022-03-21 11:00:00|760.6|760.2|760.2|760|760.6|760.4|759.4|759|27652
1647860700000|2022-03-21 11:05:00|760.4|760.2|760.6|760.4|761.4|761.2|760.4|760|47298
1647861000000|2022-03-21 11:10:00|760.8|760.6|761.8|761.4|761.8|761.4|760|759.6|223190
1647861300000|2022-03-21 11:15:00|761.6|761.2|761.8|761.6|761.8|761.6|760.2|760|50667
1647861600000|2022-03-21 11:20:00|761.6|761.4|762.6|762.4|762.6|762.4|761.6|761.2|15904
1647861900000|2022-03-21 11:25:00|762.8|762.2|763|762.6|763.4|763|762.8|762.2|8263
1647862200000|2022-03-21 11:30:00|763.2|762.8|763.4|763.2|764|763.6|763.2|762.6|56353
1647862500000|2022-03-21 11:35:00|763.6|763|763|762.6|764.4|764.2|763|762.6|44143
1647862800000|2022-03-21 11:40:00|763.2|762.8|762.6|762.4|763.4|763.2|762.6|762.4|20967
1647863100000|2022-03-21 11:45:00|762.8|762.6|762.6|762.4|762.8|762.6|762|761.4|62332
1647863400000|2022-03-21 11:50:00|762.4|762.2|762.4|762.2|762.4|762.4|762.2|761.8|4552
1647863700000|2022-03-21 11:55:00|762.2|762|762.4|762.2|763|762.8|762.2|762|29710
1647864000000|2022-03-21 12:00:00|762.6|762.4|762.6|762.4|763|762.6|762.6|762.2|14847
1647864300000|2022-03-21 12:05:00|762.8|762.6|762.6|762.4|762.8|762.6|762.6|762.2|8282
1647864600000|2022-03-21 12:10:00|762.8|762.6|762.2|761.8|763.2|763|762|761.6|39022
1647864900000|2022-03-21 12:15:00|762|761.6|760.4|760|762|761.6|760|759.8|82210
1647865200000|2022-03-21 12:20:00|760.6|760.2|760.6|760.4|761.2|760.8|760|759.6|23657
1647865500000|2022-03-21 12:25:00|760.4|760.2|761.4|761.2|761.6|761.2|760.4|760.2|33166
1647865800000|2022-03-21 12:30:00|761.2|761|762.2|762|762.4|762|761.2|760.8|96803
1647866100000|2022-03-21 12:35:00|762|761.8|762.4|762|762.4|762.2|761.8|761.6|6619
1647866400000|2022-03-21 12:40:00|762.6|762.2|762.6|762.2|763.6|763.2|762.6|762.2|71605
1647866700000|2022-03-21 12:45:00|762.4|762|761.4|761.2|762.4|762.2|761.2|761|62443
1647867000000|2022-03-21 12:50:00|761.6|761.4|762.2|762|762.6|762.4|761.4|761.2|57382
1647867300000|2022-03-21 12:55:00|762|761.8|761.4|761|762.4|762.2|761.2|760.8|85183
1647867600000|2022-03-21 13:00:00|761.2|761.2|761.8|761.6|762|761.8|761.2|760.8|94379
1647867900000|2022-03-21 13:05:00|761.6|761.4|761.8|761.6|762|761.8|761.4|761.2|43860
1647868200000|2022-03-21 13:10:00|762|761.8|761.8|761.6|762.8|762.4|761.6|761.4|58378
1647868500000|2022-03-21 13:15:00|762|761.4|761.8|761.6|762|761.8|761.4|761.2|41210
1647868800000|2022-03-21 13:20:00|761.6|761.4|762.2|762|762.2|762|761.6|761.4|30039
1647869100000|2022-03-21 13:25:00|762|761.8|761.2|761|762|761.8|761|760.8|88090
1647869400000|2022-03-21 13:30:00|761.4|761.2|764|763.8|764.2|764|760.8|760.4|321973
1647869700000|2022-03-21 13:35:00|764.2|763.6|761.2|761|765|764.8|760.6|760.4|120683
1647870000000|2022-03-21 13:40:00|761|760.8|759.6|759.2|761.2|760.8|759.2|759|269131
1647870300000|2022-03-21 13:45:00|759.8|759.4|757|756.6|760|759.6|756.4|756|310628
1647870600000|2022-03-21 13:50:00|756.8|756.8|757.2|756.8|758|757.8|756.2|756|113327
1647870900000|2022-03-21 13:55:00|757.4|757|759.4|759|760.6|760.2|757.2|756.8|244783
1647871200000|2022-03-21 14:00:00|759.2|758.8|759.6|759.2|760.8|760.6|758.8|758.6|65534
1647871500000|2022-03-21 14:05:00|759.8|759.4|758.2|757.8|760.4|760|757.8|757.6|75661
1647871800000|2022-03-21 14:10:00|758|757.6|758.4|758|759.2|759|757|756.6|94317
1647872100000|2022-03-21 14:15:00|758.2|757.8|759|758.6|760|759.8|757.8|757.6|65490
1647872400000|2022-03-21 14:20:00|758.8|758.4|757|756.6|759|758.6|756.6|756.4|121478
1647872700000|2022-03-21 14:25:00|756.8|756.4|756.2|755.8|757.4|757|755.8|755.6|81975
1647873000000|2022-03-21 14:30:00|756|755.6|755.8|755.6|756.6|756.4|755.4|755.2|52771
1647873300000|2022-03-21 14:35:00|755.6|755.4|757.2|756.8|758.2|757.8|755.6|755.4|66436
1647873600000|2022-03-21 14:40:00|757|756.6|758.4|758|758.4|758.2|756.6|756.4|71933
1647873900000|2022-03-21 14:45:00|758.6|758.2|759.2|759|759.6|759.2|758.2|758|86424
1647874200000|2022-03-21 14:50:00|759.4|759.2|758.8|758.6|760|759.6|758.2|758|102765
1647874500000|2022-03-21 14:55:00|758.6|758.4|759.8|759.4|760.4|760|758.4|758.2|133211
1647874800000|2022-03-21 15:00:00|760|759.6|758.6|758.2|760.8|760.4|758.6|758.2|167834
1647875100000|2022-03-21 15:05:00|758.4|758|757.6|757.2|758.6|758.4|756.6|756.2|143160
1647875400000|2022-03-21 15:10:00|757.4|757.4|758.2|757.8|759|758.8|757|756.8|81570
1647875700000|2022-03-21 15:15:00|758|758|758.4|758|759.8|759.6|758|757.6|78554
1647876000000|2022-03-21 15:20:00|758.2|757.8|760|759.8|760.2|760|757.8|757.4|86830
1647876300000|2022-03-21 15:25:00|759.8|759.6|759.8|759.4|760|759.8|759.2|758.8|39250
1647876600000|2022-03-21 15:30:00|760|759.6|759.8|759.6|760.2|759.8|759|758.6|97663
1647876900000|2022-03-21 15:35:00|760|759.8|759|758.8|760|759.8|758|757.8|93972
1647877200000|2022-03-21 15:40:00|759.2|759|758.2|758|760.6|760.4|758.2|757.8|49970
1647877500000|2022-03-21 15:45:00|758.4|758.2|759|758.6|760|759.6|758.4|758.2|55109
1647877800000|2022-03-21 15:50:00|759.2|758.8|759.2|758.8|759.8|759.6|758.4|758.2|73699
1647878100000|2022-03-21 15:55:00|759|758.6|758.6|758.4|759.4|759.2|758.6|758.4|34542
1647878400000|2022-03-21 16:00:00|758.8|758.2|758.2|757.8|759.2|758.8|757.6|757.2|66015
1647878700000|2022-03-21 16:05:00|758|758|758.2|758|758.8|758.4|757.4|757.2|91909
1647879000000|2022-03-21 16:10:00|758|757.8|759|758.8|759.4|759.2|757.8|757.6|143876
1647879300000|2022-03-21 16:15:00|759.2|759|758.6|758.2|759.4|759.2|758.4|758|98571
1647936000000|2022-03-22 08:00:00|818|700|763.2|762.8|818|764|762.2|700|108863
1647936300000|2022-03-22 08:05:00|763|762.6|764.6|764.2|765|764.8|762.2|761.6|102773
1647936600000|2022-03-22 08:10:00|764.4|764|764.8|764.6|765.8|765.6|763|762.8|71664
1647936900000|2022-03-22 08:15:00|764.6|764.4|765.2|764.8|765.6|765|763|762.6|66813
1647937200000|2022-03-22 08:20:00|765.4|765|765.4|765|765.6|765.4|764.6|764.2|38179
1647937500000|2022-03-22 08:25:00|765.2|765.2|767|766.6|767.6|767.2|765.2|765|66435
1647937800000|2022-03-22 08:30:00|767.2|766.8|770.4|770|770.6|770.4|767.2|766.8|187968
1647938100000|2022-03-22 08:35:00|770.6|770.2|771|770.6|771.8|771.4|769.6|769.2|86507
1647938400000|2022-03-22 08:40:00|770.8|770.8|771.6|771.2|771.8|771.4|770.2|770|41978
1647938700000|2022-03-22 08:45:00|771.4|771|770.6|770.2|771.8|771.6|770.2|770|97946
1647939000000|2022-03-22 08:50:00|770.4|770|770.8|770.2|771|770.6|769.4|768.8|43132
1647939300000|2022-03-22 08:55:00|770.6|770.4|770.6|770.4|772|771.4|770.4|770.4|48446
1647939600000|2022-03-22 09:00:00|770.8|770.2|770.6|770.4|770.8|770.6|770.4|770|27400
1647939900000|2022-03-22 09:05:00|770.8|770.6|770.6|770.4|771|770.6|770.4|770|38921
1647940200000|2022-03-22 09:10:00|770.4|770.2|771.6|771.2|771.6|771.4|770|769.8|34457
1647940500000|2022-03-22 09:15:00|771.2|771|772|771.4|772.2|772|771|770.6|45764
1647940800000|2022-03-22 09:20:00|771.8|771.6|771.2|770.8|772|771.8|771.2|770.8|25085
1647941100000|2022-03-22 09:25:00|771|770.6|771|770.6|772|771.8|770.4|770|80272
1647941400000|2022-03-22 09:30:00|770.6|770.4|770.6|770.4|771|770.8|770.4|770|43728
1647941700000|2022-03-22 09:35:00|770.8|770.6|769|768.6|771|770.6|768.2|768|31898
1647942000000|2022-03-22 09:40:00|768.8|768.4|769.6|769.2|769.8|769.4|768.6|768.4|32318
1647942300000|2022-03-22 09:45:00|769.8|769.4|769.8|769.4|770.6|770|769.6|769.2|27841
1647942600000|2022-03-22 09:50:00|770|769.6|769.8|769.4|770.2|770|769.6|769.4|30504
1647942900000|2022-03-22 09:55:00|769.6|769.2|770.8|770.6|771.6|771.4|769.2|769|63543
1647943200000|2022-03-22 10:00:00|771|770.8|769.2|769|771.2|771|768.8|768.4|327382
1647943500000|2022-03-22 10:05:00|769.4|769.2|770.4|770.2|770.8|770.4|769.4|769.2|49127
1647943800000|2022-03-22 10:10:00|770.6|770.4|770.4|770.2|771|770.8|770.2|769.8|112851
1647944100000|2022-03-22 10:15:00|770.2|770|769.6|769.2|770.4|770.2|769.6|769.2|36892
1647944400000|2022-03-22 10:20:00|769.4|769.4|769.2|768.8|770|769.6|768.6|768.4|54807
1647944700000|2022-03-22 10:25:00|769|768.6|769.2|768.8|769.8|769.4|768.4|768|26885
1647945000000|2022-03-22 10:30:00|769|768.6|770.2|770|770.6|770.4|769|768.6|130529
1647945300000|2022-03-22 10:35:00|770|769.8|769.8|769.6|770.2|770|769.6|769.2|55309
1647945600000|2022-03-22 10:40:00|770|769.8|770.2|769.8|770.4|770|769.8|769.6|27453
1647945900000|2022-03-22 10:45:00|770|770|770|769.8|770.4|770|770|769.8|15387
1647946200000|2022-03-22 10:50:00|770.2|770|771|770.6|771|770.6|770|769.8|16834
1647946500000|2022-03-22 10:55:00|771.2|770.8|769.6|769.4|771.4|771.2|769.6|769.4|51091
1647946800000|2022-03-22 11:00:00|769.8|769.6|770.2|770|770.6|770.2|769.6|769.4|35131
1647947100000|2022-03-22 11:05:00|770.4|770.2|770.8|770.6|771.2|771|770.4|770|17754
1647947400000|2022-03-22 11:10:00|771|770.8|771|770.6|771.6|771.2|770.8|770.4|34759
1647947700000|2022-03-22 11:15:00|770.8|770.8|769.2|768.8|771.2|771|768.8|768.6|75834
1647948000000|2022-03-22 11:20:00|769.4|769|767.8|767.6|769.4|769.2|767.8|767.4|46721
1647948300000|2022-03-22 11:25:00|767.6|767.4|769.4|769.2|769.4|769.2|767.6|767.4|46828
1647948600000|2022-03-22 11:30:00|769.2|769|769|768.6|770.2|770|768.8|768.4|29866
1647948900000|2022-03-22 11:35:00|768.8|768.8|769|768.6|769.2|768.8|768.6|768.2|19109
1647949200000|2022-03-22 11:40:00|768.8|768.4|769.2|769|769.4|769.2|768.6|768.4|21048
1647949500000|2022-03-22 11:45:00|769|768.8|769.8|769.6|769.8|769.6|769|768.8|9840
1647949800000|2022-03-22 11:50:00|770|769.4|769.6|769.2|770|769.6|769.2|769|26467
1647950100000|2022-03-22 11:55:00|769.4|769.4|769|768.8|769.8|769.4|768.8|768.6|24214
1647950400000|2022-03-22 12:00:00|769.2|769|768|767.8|769.2|769|768|767.8|15911
1647950700000|2022-03-22 12:05:00|768.2|768|766.6|766.2|768.4|768|766.4|766.2|73807
1647951000000|2022-03-22 12:10:00|766.4|766.4|765.6|765.2|766.6|766.4|765.6|765.2|79113
1647951300000|2022-03-22 12:15:00|765.8|765.4|765.8|765.4|766.2|765.8|765.2|765|126016
1647951600000|2022-03-22 12:20:00|765.6|765.6|765.6|765.4|766.4|766|765.6|765.4|31596
1647951900000|2022-03-22 12:25:00|765.4|765.2|765.2|765|766|765.8|765.2|765|60620
1647952200000|2022-03-22 12:30:00|765|764.8|765.4|765|765.6|765.4|764.6|764.4|71980
1647952500000|2022-03-22 12:35:00|765.6|765.2|765.4|765.2|765.8|765.6|764.8|764.6|52901
1647952800000|2022-03-22 12:40:00|765.6|765.4|766|765.8|766.2|765.8|765.4|765.2|58539
1647953100000|2022-03-22 12:45:00|766.2|765.6|766.4|766.2|766.6|766.2|766|765.6|33611
1647953400000|2022-03-22 12:50:00|766.6|766|766.6|766.4|766.8|766.6|766.2|766|18375
1647953700000|2022-03-22 12:55:00|766.8|766.6|766.6|766.4|766.8|766.6|766.2|766|34005
1647954000000|2022-03-22 13:00:00|766.4|766.2|767.2|766.8|767.2|767|766.2|766|57105
1647954300000|2022-03-22 13:05:00|767.4|767|767.8|767.4|767.8|767.6|767.2|767|94863
1647954600000|2022-03-22 13:10:00|767.6|767.6|768|767.8|768.4|768.2|767.6|767.4|99334
1647954900000|2022-03-22 13:15:00|768.2|768|769|768.8|769|768.8|768|767.8|108594
1647955200000|2022-03-22 13:20:00|769.2|769|769.4|769.2|769.8|769.4|769|768.8|87769
1647955500000|2022-03-22 13:25:00|769.6|769.4|770.2|769.8|770.2|770|769|768.8|96552
1647955800000|2022-03-22 13:30:00|770.4|770|774.2|774|775|774.8|770.2|769.8|846325
1647956100000|2022-03-22 13:35:00|774|773.8|777|776.8|777|776.8|773.4|773|343221
1647956400000|2022-03-22 13:40:00|777.4|777|776.2|776|778.2|778|775.4|775|154302
1647956700000|2022-03-22 13:45:00|776.4|776.2|776.4|776|777.8|777.6|775.4|775|131056
1647957000000|2022-03-22 13:50:00|776.2|775.8|777|776.8|777.8|777.4|774.8|774.2|230752
1647957300000|2022-03-22 13:55:00|777.2|776.6|778.8|778.4|778.8|778.6|776.8|776.4|186286
1647957600000|2022-03-22 14:00:00|779|778.6|778.6|778.2|779.6|779.2|777.6|777.2|149263
1647957900000|2022-03-22 14:05:00|778.8|778.4|778.6|778.4|779.6|779.2|777.6|777.2|98362
1647958200000|2022-03-22 14:10:00|778.8|778.6|778.2|777.8|780|779.6|778|777.6|105812
1647958500000|2022-03-22 14:15:00|778|777.6|779|778.6|779.2|779|777.8|777.2|55550
1647958800000|2022-03-22 14:20:00|779.2|778.8|778.4|778.2|779.8|779.4|778.2|778|67711
1647959100000|2022-03-22 14:25:00|778.2|778|778.2|778|778.6|778.2|777.6|777.2|99692
1647959400000|2022-03-22 14:30:00|778.4|778.2|779.2|779|779.6|779.4|778|777.8|132551
1647959700000|2022-03-22 14:35:00|779|778.8|778.2|777.8|779.6|779.4|778|777.8|82816
1647960000000|2022-03-22 14:40:00|778.4|778|776|775.6|778.4|778.2|775.8|775.6|192916
1647960300000|2022-03-22 14:45:00|775.8|775.8|777.4|777|777.6|777.2|775.4|775.2|217321
1647960600000|2022-03-22 14:50:00|777.2|776.8|778.2|777.8|778.6|778.2|776.2|776|74278
1647960900000|2022-03-22 14:55:00|778|777.6|779.4|779.2|779.4|779.2|777.8|777.6|42253
1647961200000|2022-03-22 15:00:00|779.6|779.4|777.4|777.2|779.6|779.4|775.8|775.4|137062
1647961500000|2022-03-22 15:05:00|777.2|777|776.8|776.4|777.4|777|776.2|775.8|36833
1647961800000|2022-03-22 15:10:00|776.6|776.2|776.4|776|776.6|776.4|776|775.8|76897
1647962100000|2022-03-22 15:15:00|776.6|776.2|777.4|777|777.4|777.2|776.4|776.2|64268
1647962400000|2022-03-22 15:20:00|777.2|776.8|776.8|776.4|777.4|777.2|776.6|776.2|46148
1647962700000|2022-03-22 15:25:00|776.6|776.2|775.6|775.4|777|776.8|775.2|775|155184
1647963000000|2022-03-22 15:30:00|775.4|775.2|775.2|775|775.4|775.2|773.6|773.2|109998
1647963300000|2022-03-22 15:35:00|775.4|774.8|775.8|775.4|775.8|775.4|774.4|774|70799
1647963600000|2022-03-22 15:40:00|775.6|775.2|774.4|774|775.8|775.6|774.2|774|65838
1647963900000|2022-03-22 15:45:00|774.2|774.2|774.8|774.6|775|774.8|774|773.8|47452
1647964200000|2022-03-22 15:50:00|774.6|774.4|775|774.8|775.6|775.2|774.6|774.2|59810
1647964500000|2022-03-22 15:55:00|775.2|775|775.2|774.8|775.8|775.4|774.8|774.4|59132
1647964800000|2022-03-22 16:00:00|775|774.6|774.2|774|775.2|775|773.4|773|106960
1647965100000|2022-03-22 16:05:00|774.4|774.2|774.8|774.6|774.8|774.6|774.2|774|53465
1647965400000|2022-03-22 16:10:00|775|774.8|774.2|774|775.4|775|774|773.8|168144
1647965700000|2022-03-22 16:15:00|774.4|774.2|773.2|773|774.6|774.4|773.2|772.8|179158
1648022400000|2022-03-23 08:00:00|816.4|725|769.8|769.2|816.4|775.4|769.4|725|377857
1648022700000|2022-03-23 08:05:00|769.6|769|771.2|770.8|772.8|772.4|767.8|767.4|224462
1648023000000|2022-03-23 08:10:00|771.4|770.6|769.8|769.4|773|772.6|768.6|768.2|109643
1648023300000|2022-03-23 08:15:00|769.6|769.6|766|765.6|769.8|769.6|765.8|765.4|131498
1648023600000|2022-03-23 08:20:00|766.2|765.8|765.4|765|766.6|766|764.4|764|122546
1648023900000|2022-03-23 08:25:00|765.6|765.2|767.6|767.4|767.6|767.4|765.2|765|72225
1648024200000|2022-03-23 08:30:00|767.4|767.2|767|766.8|768.2|767.6|766.6|766|48192
1648024500000|2022-03-23 08:35:00|767.2|766.6|767|766.8|768.6|768.2|766.6|766.2|135574
1648024800000|2022-03-23 08:40:00|766.8|766.6|766.2|765.8|767|766.8|765.4|765|34953
1648025100000|2022-03-23 08:45:00|766|765.6|766.6|766|767.2|766.8|765.6|765.2|33912
1648025400000|2022-03-23 08:50:00|766.4|765.8|766.2|765.6|766.6|766.4|765.6|765.2|32476
1648025700000|2022-03-23 08:55:00|766|765.8|766.8|766.4|767|766.6|765.8|765.6|27557
1648026000000|2022-03-23 09:00:00|767|766.6|767.6|767.2|768|767.6|765.6|765.2|24805
1648026300000|2022-03-23 09:05:00|767.4|767.4|768|767.6|768|767.8|767.2|766.8|23503
1648026600000|2022-03-23 09:10:00|767.8|767.4|766.6|766.2|768.6|768.2|766.6|766.2|43544
1648026900000|2022-03-23 09:15:00|766.4|766|767.8|767.6|768.6|768.2|766.4|766|24293
1648027200000|2022-03-23 09:20:00|767.6|767.4|765|764.8|767.8|767.6|765|764.8|26410
1648027500000|2022-03-23 09:25:00|765.2|765|764.6|764.4|766|765.6|764.4|764.2|24848
1648027800000|2022-03-23 09:30:00|764.4|764.2|764.2|764|764.6|764.4|763.4|763|41491
1648028100000|2022-03-23 09:35:00|764.4|763.8|761.8|761.6|764.4|763.8|761.4|761.2|129767
1648028400000|2022-03-23 09:40:00|762|761.8|762|761.6|762.4|762|760.8|760.6|45033
1648028700000|2022-03-23 09:45:00|761.8|761.8|761.2|760.8|762.2|761.8|760.8|760.6|41422
1648029000000|2022-03-23 09:50:00|761|761|761.6|761.4|762.4|762.2|761|760.8|60864
1648029300000|2022-03-23 09:55:00|761.4|761.2|762.6|762.2|763.4|763.2|761.4|761.2|29142
1648029600000|2022-03-23 10:00:00|762.4|762|763|762.8|763.6|763.4|762.4|762|20039
1648029900000|2022-03-23 10:05:00|762.8|762.6|762.8|762.4|763.4|763|762.2|762|16493
1648030200000|2022-03-23 10:10:00|763|762.6|762.6|762.2|763.6|763.4|762.6|762.2|19824
1648030500000|2022-03-23 10:15:00|762.4|762|760.4|760.2|762.6|762.2|760.4|760.2|79681
1648030800000|2022-03-23 10:20:00|760.2|760|760|759.8|760.4|760.2|759.8|759.4|97057
1648031100000|2022-03-23 10:25:00|759.8|759.6|760.4|760.2|761.2|760.8|759.8|759.6|46772
1648031400000|2022-03-23 10:30:00|760.6|760.4|761.4|761|761.4|761|760.2|760|27328
1648031700000|2022-03-23 10:35:00|761.2|760.8|761.4|761.2|761.8|761.6|761|760.8|33619
1648032000000|2022-03-23 10:40:00|761.6|761.4|762|761.8|762|761.8|761|760.8|8081
1648032300000|2022-03-23 10:45:00|761.8|761.6|762|761.8|762.8|762.6|761.6|761.4|21882
1648032600000|2022-03-23 10:50:00|762.2|762|763|762.6|763|762.8|762.2|761.8|35121
1648032900000|2022-03-23 10:55:00|762.8|762.8|763.8|763.6|763.8|763.6|762.8|762.4|40194
1648033200000|2022-03-23 11:00:00|764|763.8|762.8|762.6|764.2|763.8|762.8|762.4|52311
1648033500000|2022-03-23 11:05:00|763|762.8|761|760.8|763.2|763|760.8|760.6|48151
1648033800000|2022-03-23 11:10:00|761.2|761|761.8|761.6|762.4|762.2|761.2|760.8|58101
1648034100000|2022-03-23 11:15:00|762|761.8|761|760.8|763.2|763|761|760.6|66699
1648034400000|2022-03-23 11:20:00|760.8|760.6|760.8|760.6|761.6|761.4|760.4|760.2|12230
1648034700000|2022-03-23 11:25:00|761|760.8|761|760.8|761.4|761|760.6|760.4|13316
1648035000000|2022-03-23 11:30:00|761.2|761|761.4|761|761.6|761.4|761|760.8|4357
1648035300000|2022-03-23 11:35:00|761.2|760.8|761|760.8|761.2|760.8|760.4|760|17315
1648035600000|2022-03-23 11:40:00|761.2|761|760|759.6|761.4|761|759.4|759.2|72469
1648035900000|2022-03-23 11:45:00|759.8|759.8|760|759.8|760.4|760.2|759.8|759.6|8082
1648036200000|2022-03-23 11:50:00|759.8|759.6|760|759.6|760|759.8|759|758.6|23999
1648036500000|2022-03-23 11:55:00|759.8|759.4|760.2|759.8|760.2|760|759.6|759.2|20815
1648036800000|2022-03-23 12:00:00|760.4|760|760.8|760.6|761.2|760.8|760.2|759.8|55111
1648037100000|2022-03-23 12:05:00|761|760.8|760.8|760.6|761.4|761.2|760.2|760|16321
1648037400000|2022-03-23 12:10:00|760.6|760.4|761|760.6|761|760.8|760.2|760|21218
1648037700000|2022-03-23 12:15:00|761.2|760.8|760.8|760.4|761.2|760.8|760.6|760.2|6474
1648038000000|2022-03-23 12:20:00|761|760.6|760.6|760.2|761.4|761.2|760.4|760|29737
1648038300000|2022-03-23 12:25:00|760.4|760.4|760.4|760|760.6|760.4|759.8|759.6|28961
1648038600000|2022-03-23 12:30:00|760.2|760.2|760.2|759.8|760.4|760.2|759.4|759|28323
1648038900000|2022-03-23 12:35:00|760.4|760|760|759.8|760.4|760|759.6|759.2|21824
1648039200000|2022-03-23 12:40:00|759.8|759.6|760.4|760|760.4|760|759.6|759.2|28722
1648039500000|2022-03-23 12:45:00|760.2|759.8|760.2|760|760.6|760.4|760|759.8|21614
1648039800000|2022-03-23 12:50:00|760|759.8|759.6|759.4|760|759.8|759.4|759|16079
1648040100000|2022-03-23 12:55:00|759.4|759.2|759.4|759.2|760|759.8|758.8|758.6|46385
1648040400000|2022-03-23 13:00:00|759.2|759|759.8|759.4|759.8|759.4|759.2|758.8|9458
1648040700000|2022-03-23 13:05:00|759.6|759.6|759.8|759.6|759.8|759.6|759.4|759.2|2904
1648041000000|2022-03-23 13:10:00|759.6|759.4|758.6|758.4|759.6|759.4|758.2|758|26880
1648041300000|2022-03-23 13:15:00|758.8|758.6|758.4|758|759.2|759|758.2|758|23805
1648041600000|2022-03-23 13:20:00|758.6|758.2|758.4|758.2|759.2|758.8|758.2|758|13350
1648041900000|2022-03-23 13:25:00|758.2|758|758.4|758|758.8|758.6|758.2|758|20427
1648042200000|2022-03-23 13:30:00|758.2|757.8|757.6|757.2|760|759.6|757.4|757|165862
1648042500000|2022-03-23 13:35:00|757.4|757|758.6|758.2|760.4|760.2|757|756.8|137500
1648042800000|2022-03-23 13:40:00|758.4|758|759.8|759.4|760|759.8|758.4|758|28859
1648043100000|2022-03-23 13:45:00|759.6|759.2|757.8|757.4|759.6|759.2|757.4|757.2|56964
1648043400000|2022-03-23 13:50:00|757.6|757.2|757|756.6|758.4|758|756.4|756|59825
1648043700000|2022-03-23 13:55:00|757.2|756.8|757.4|757.2|758|757.8|756.8|756.6|56035
1648044000000|2022-03-23 14:00:00|757.2|757|758.2|757.8|759|758.6|756.6|756.2|110674
1648044300000|2022-03-23 14:05:00|758|757.6|759.6|759.2|760.6|760.4|758|757.6|73202
1648044600000|2022-03-23 14:10:00|759.4|759.4|761.2|760.8|761.2|761|758.8|758.4|122769
1648044900000|2022-03-23 14:15:00|761.4|761|762.2|762|762.4|762.2|760.6|760.2|125641
1648045200000|2022-03-23 14:20:00|762|761.8|763.4|763|763.4|763|761.4|761.2|88768
1648045500000|2022-03-23 14:25:00|763.2|762.8|761.4|761|763.4|763|761|760.8|138776
1648045800000|2022-03-23 14:30:00|761.2|760.8|761.6|761.2|762.4|762.2|760.6|760.4|66658
1648046100000|2022-03-23 14:35:00|761.8|761.4|761.6|761.4|762.2|761.8|760.6|760.4|37392
1648046400000|2022-03-23 14:40:00|761.8|761.6|761|760.8|762|761.8|760.2|760|56231
1648046700000|2022-03-23 14:45:00|761.2|760.6|759.4|759|761.2|760.8|758.8|758.4|93309
1648047000000|2022-03-23 14:50:00|759.2|759.2|759.4|759.2|760|759.6|758.4|758.2|65678
1648047300000|2022-03-23 14:55:00|759.6|759|759.4|759.2|760.2|759.8|758.6|758.4|70974
1648047600000|2022-03-23 15:00:00|759.6|759|761|760.8|761.8|761.4|758.8|758.6|83427
1648047900000|2022-03-23 15:05:00|760.8|760.6|760.6|760.2|762|761.6|760.4|760|118525
1648048200000|2022-03-23 15:10:00|760.4|760|761.4|761.2|762.2|761.8|760.4|760|50051
1648048500000|2022-03-23 15:15:00|761.6|761.4|761.6|761.2|762.4|762.2|760.6|760.4|119496
1648048800000|2022-03-23 15:20:00|761.4|761.4|762.2|761.8|762.4|762.2|761.2|760.8|37292
1648049100000|2022-03-23 15:25:00|762.4|762|763|762.8|763.2|763|762.2|761.8|81951
1648049400000|2022-03-23 15:30:00|763.2|762.6|762.8|762.4|763.4|763.2|762.6|762.4|42068
1648049700000|2022-03-23 15:35:00|762.6|762.6|763|762.8|763.8|763.6|762.4|762.2|74856
1648050000000|2022-03-23 15:40:00|762.8|762.6|763.4|763|763.8|763.6|762.8|762.6|57165
1648050300000|2022-03-23 15:45:00|763.2|763.2|763.4|763|764.2|764|763.2|763|47875
1648050600000|2022-03-23 15:50:00|763.2|762.8|764.4|764|764.4|764.2|763.2|762.8|75367
1648050900000|2022-03-23 15:55:00|764.2|764.2|763.8|763.4|764.8|764.6|763.6|763.2|55948
1648051200000|2022-03-23 16:00:00|764|763.6|764.6|764.4|765.4|765.2|764|763.4|138276
1648051500000|2022-03-23 16:05:00|764.8|764.2|762|761.8|764.8|764.4|761.8|761.6|140312
1648051800000|2022-03-23 16:10:00|762.2|762|761.6|761.4|762.2|762|760.6|760.4|93639
1648052100000|2022-03-23 16:15:00|761.8|761.6|762.4|762|762.6|762.4|761.8|761.4|106357
1648108800000|2022-03-24 08:00:00|816.8|719.6|753|752.6|816.8|754.8|750|719.6|538695
1648109100000|2022-03-24 08:05:00|753.2|752.8|750.4|749.8|754.8|754|750|749.6|141489
1648109400000|2022-03-24 08:10:00|750.2|750|748.6|748|751.6|751.4|747.4|747.2|204075
1648109700000|2022-03-24 08:15:00|748.4|747.8|749.8|749.4|751.2|750.6|747.4|747|198011
1648110000000|2022-03-24 08:20:00|750|749.6|750.8|750.4|751.2|750.8|749|748.8|117852
1648110300000|2022-03-24 08:25:00|750.6|750.2|748.6|748.4|751|750.6|748.4|748.2|134941
1648110600000|2022-03-24 08:30:00|748.8|748.6|750.4|750|751.4|751|748.2|747.6|102823
1648110900000|2022-03-24 08:35:00|750.2|749.8|751.6|751.2|751.6|751.4|749.6|749.4|63259
1648111200000|2022-03-24 08:40:00|751.4|751|752|751.6|754|753.6|751.4|751|141602
1648111500000|2022-03-24 08:45:00|752.2|751.4|749.6|749.4|752.4|752.2|749.6|749.4|81822
1648111800000|2022-03-24 08:50:00|749.8|749.6|751|750.6|751|750.6|749.8|749.2|33166
1648112100000|2022-03-24 08:55:00|750.8|750.4|751.6|751.4|752.4|752|750.4|749.8|61111
1648112400000|2022-03-24 09:00:00|751.4|751.2|752.6|752.4|753.4|753|750.6|750.4|34662
1648112700000|2022-03-24 09:05:00|752.4|752.2|753.2|752.8|753.8|753.6|752.2|751.6|83513
1648113000000|2022-03-24 09:10:00|753|752.6|753.8|753.6|753.8|753.6|752.2|751.8|37314
1648113300000|2022-03-24 09:15:00|753.6|753.4|753.2|752.8|753.6|753.4|751.8|751.6|47844
1648113600000|2022-03-24 09:20:00|753|752.6|751.6|751.2|753.2|752.8|751.6|751.2|51836
1648113900000|2022-03-24 09:25:00|751.4|751.4|750.4|750|752|751.6|750|749.6|37368
1648114200000|2022-03-24 09:30:00|750.2|750.2|750.8|750.4|750.8|750.6|749.2|748.8|68789
1648114500000|2022-03-24 09:35:00|750.6|750.2|751.6|751.2|751.8|751.4|750.2|750|17538
1648114800000|2022-03-24 09:40:00|751.4|751|752|751.6|752.8|752.4|751|750.8|66913
1648115100000|2022-03-24 09:45:00|751.8|751.4|750.8|750.4|751.8|751.4|750.6|750.4|25115
1648115400000|2022-03-24 09:50:00|750.6|750.2|751.4|751|751.4|751.2|750.4|750.2|38015
1648115700000|2022-03-24 09:55:00|751.2|751.2|751|750.6|752|751.8|750.6|750.4|49537
1648116000000|2022-03-24 10:00:00|750.8|750.4|749.8|749.4|750.8|750.4|748.8|748.6|141306
1648116300000|2022-03-24 10:05:00|749.6|749.2|748.4|748|749.8|749.4|748.2|748|33945
1648116600000|2022-03-24 10:10:00|748.6|748.2|748.4|748.2|748.8|748.6|748|747.8|73659
1648116900000|2022-03-24 10:15:00|748.6|748|749.2|748.8|749.2|749|748.2|748|46978
1648117200000|2022-03-24 10:20:00|749|749|748.2|748|749.4|749.2|748|747.8|26250
1648117500000|2022-03-24 10:25:00|748.4|748.2|748.6|748.4|749.2|748.8|748.2|748|31275
1648117800000|2022-03-24 10:30:00|748.8|748.6|749.4|749|750|749.8|748.6|748.2|52743
1648118100000|2022-03-24 10:35:00|749.2|749.2|749.4|749.2|749.6|749.4|749|748.8|27844
1648118400000|2022-03-24 10:40:00|749.6|749.4|750|749.6|750|749.8|749.2|748.8|32552
1648118700000|2022-03-24 10:45:00|750.2|749.8|750.2|749.8|750.8|750.6|749.8|749.6|16417
1648119000000|2022-03-24 10:50:00|750.4|750|751.4|751|752|751.8|750.4|749.8|48004
1648119300000|2022-03-24 10:55:00|751.6|751.2|751|750.6|751.8|751.6|750.8|750.6|50398
1648119600000|2022-03-24 11:00:00|750.8|750.8|751.8|751.4|752.4|752.2|750.8|750.6|52889
1648119900000|2022-03-24 11:05:00|752|751.6|754|753.8|754.8|754.6|751.6|751.4|46625
1648120200000|2022-03-24 11:10:00|754.2|754|752.8|752.6|754.2|754|752.6|752.4|63065
1648120500000|2022-03-24 11:15:00|753|752.8|753.4|753.2|753.8|753.6|752.8|752.6|32242
1648120800000|2022-03-24 11:20:00|753.2|753|753.6|753.4|754.2|753.8|753.2|753|47154
1648121100000|2022-03-24 11:25:00|753.4|753.2|754.2|753.8|754.2|754|753.4|753.2|49666
1648121400000|2022-03-24 11:30:00|754|753.6|754.8|754.6|754.8|754.6|754|753.6|44145
1648121700000|2022-03-24 11:35:00|754.6|754.4|754.8|754.4|755|754.6|754.4|754.2|23911
1648122000000|2022-03-24 11:40:00|754.6|754.2|753.4|753.2|754.6|754.2|749.6|749.2|307465
1648122300000|2022-03-24 11:45:00|753.2|753|753.4|753|754|753.6|752.6|752.4|106771
1648122600000|2022-03-24 11:50:00|753.2|752.8|753.6|753.4|753.6|753.4|752.6|752.4|55203
1648122900000|2022-03-24 11:55:00|753.4|753.2|754.4|754|754.4|754.2|753.4|753.2|22476
1648123200000|2022-03-24 12:00:00|754.2|753.8|754.4|754|754.6|754.4|753.8|753.4|41904
1648123500000|2022-03-24 12:05:00|754.2|754.2|754|753.8|754.6|754.4|753.6|753.4|23882
1648123800000|2022-03-24 12:10:00|753.8|753.6|753.6|753.2|754|753.8|752.8|752.6|49760
1648124100000|2022-03-24 12:15:00|753.4|753|753.2|752.8|753.6|753.2|753|752.6|27905
1648124400000|2022-03-24 12:20:00|753|752.6|752.6|752.2|753.2|753|752.4|752.2|43184
1648124700000|2022-03-24 12:25:00|752.8|752.4|753.4|753.2|753.6|753.2|752.8|752.4|24058
1648125000000|2022-03-24 12:30:00|753.2|753|753.8|753.6|754|753.8|752.8|752.4|67476
1648125300000|2022-03-24 12:35:00|754|753.8|753.8|753.6|754.2|754|753.6|753.2|48885
1648125600000|2022-03-24 12:40:00|754|753.8|754.8|754.4|755|754.6|753.6|753.4|30445
1648125900000|2022-03-24 12:45:00|754.6|754.2|753.8|753.6|754.8|754.4|753.6|753.4|31782
1648126200000|2022-03-24 12:50:00|754|753.8|754.2|754|754.4|754.2|753.6|753.4|28774
1648126500000|2022-03-24 12:55:00|754|753.8|753|752.6|754.4|754.2|752.8|752.6|36009
1648126800000|2022-03-24 13:00:00|752.8|752.4|751.2|750.8|753|752.8|751|750.8|187618
1648127100000|2022-03-24 13:05:00|751|750.6|751.4|751|751.6|751.2|750.6|750.4|54312
1648127400000|2022-03-24 13:10:00|751.6|751.2|751.4|751|751.8|751.6|751.2|751|70391
1648127700000|2022-03-24 13:15:00|751.6|751.2|751.6|751.2|752.4|752|751.2|751|180639
1648128000000|2022-03-24 13:20:00|751.4|751.4|752|751.6|752|751.6|751.2|751|58882
1648128300000|2022-03-24 13:25:00|751.8|751.8|751|750.8|752.4|752|751|750.8|137271
1648128600000|2022-03-24 13:30:00|750.8|750.6|748.4|748.2|751.8|751.6|748.4|748.2|238168
1648128900000|2022-03-24 13:35:00|748.2|748|749.8|749.6|750.6|750.2|747.8|747.6|120335
1648129200000|2022-03-24 13:40:00|749.6|749.4|751.6|751.2|751.8|751.4|749.6|749.4|121437
1648129500000|2022-03-24 13:45:00|751.4|751.4|752.2|751.8|753.8|753.6|750.8|750.4|240516
1648129800000|2022-03-24 13:50:00|752|751.6|753.8|753.6|754.2|754|751.2|751|166533
1648130100000|2022-03-24 13:55:00|754|753.4|753|752.8|754.6|754.4|752.8|752.6|102682
1648130400000|2022-03-24 14:00:00|753.2|753|755.2|755|756|755.8|753|752.8|189029
1648130700000|2022-03-24 14:05:00|755.4|755.2|754.6|754.2|756|755.8|753.8|753.6|201670
1648131000000|2022-03-24 14:10:00|754.4|754|754.2|753.8|754.6|754.2|753|752.8|189853
1648131300000|2022-03-24 14:15:00|754|753.6|753.2|753|754.2|754|751.8|751.6|130320
1648131600000|2022-03-24 14:20:00|753.4|753.2|752|751.6|753.6|753.4|751.2|751|110542
1648131900000|2022-03-24 14:25:00|751.8|751.8|752.6|752.2|753.2|753|751.4|751.2|151928
1648132200000|2022-03-24 14:30:00|752.4|752.4|753.6|753.4|754.2|754|751.4|751.2|166912
1648132500000|2022-03-24 14:35:00|753.8|753.6|752.8|752.6|754|753.8|752.6|752.4|175590
1648132800000|2022-03-24 14:40:00|753|752.8|752.2|751.8|753|752.8|751.8|751.6|99009
1648133100000|2022-03-24 14:45:00|752|752|752.4|752.2|753.6|753.4|752|751.8|62562
1648133400000|2022-03-24 14:50:00|752.2|752|753|752.8|753.2|753|751.8|751.4|77029
1648133700000|2022-03-24 14:55:00|753.2|753|752.6|752.4|753.6|753.4|752.2|752|92212
1648134000000|2022-03-24 15:00:00|752.8|752.2|752.8|752.4|756.6|756.4|752|751.8|222928
1648134300000|2022-03-24 15:05:00|752.6|752.2|753.2|752.8|754|753.6|752.2|751.8|148912
1648134600000|2022-03-24 15:10:00|753|752.6|754.8|754.4|755.4|755|752.6|752.4|118258
1648134900000|2022-03-24 15:15:00|755|754.6|755|754.6|755.2|754.8|754.2|754|80803
1648135200000|2022-03-24 15:20:00|755.2|754.8|755.4|755.2|755.6|755.4|754.6|754.4|51709
1648135500000|2022-03-24 15:25:00|755.2|755|757.4|757|757.6|757.4|755|754.8|67348
1648135800000|2022-03-24 15:30:00|757.6|757.2|755.4|755.2|757.6|757.4|755.2|755|121464
1648136100000|2022-03-24 15:35:00|755.2|755|755.6|755.2|755.6|755.4|755.2|755|166045
1648136400000|2022-03-24 15:40:00|755.4|755.4|756.2|756|757|756.8|755.4|755.2|77181
1648136700000|2022-03-24 15:45:00|756|755.8|755.6|755.4|756.2|755.8|755.6|755.2|49000
1648137000000|2022-03-24 15:50:00|755.8|755.6|755.6|755.4|756.2|756|755.4|755.2|74673
1648137300000|2022-03-24 15:55:00|755.4|755.2|755|754.8|755.8|755.6|754.8|754.6|133556
1648137600000|2022-03-24 16:00:00|754.8|754.6|753.6|753.4|755.4|755|753.4|753.2|89319
1648137900000|2022-03-24 16:05:00|753.4|753.2|754.8|754.4|755|754.8|753.2|753|61098
1648138200000|2022-03-24 16:10:00|754.6|754.6|754.6|754.2|754.6|754.6|754.4|754.2|21870
1648138500000|2022-03-24 16:15:00|754.8|754.4|754.8|754.6|755.2|755|754.2|754|124710
1648195200000|2022-03-25 08:00:00|811|682.4|753.8|753|811|755|753.6|682.4|51339
1648195500000|2022-03-25 08:05:00|753.4|753.2|751.6|751.2|753.8|753.2|751.4|750.8|57754
1648195800000|2022-03-25 08:10:00|751.4|751|751.4|751|752|751.6|749.4|748.8|121159
1648196100000|2022-03-25 08:15:00|751.2|750.8|753|752.4|753.2|752.8|751|750.8|65494
1648196400000|2022-03-25 08:20:00|752.8|752.6|754.2|753.8|754.8|754.4|752.8|752.6|55575
1648196700000|2022-03-25 08:25:00|754|753.6|754.4|754|755|754.4|753.2|752.8|81198
1648197000000|2022-03-25 08:30:00|754.6|753.8|752.8|752.4|754.6|753.8|752|751.4|71308
1648197300000|2022-03-25 08:35:00|753|752.6|753|752.6|753.6|753.2|752.2|751.8|11061
1648197600000|2022-03-25 08:40:00|752.8|752.4|753.6|753.2|753.6|753.2|752.4|752|41184
1648197900000|2022-03-25 08:45:00|753.4|753|752.6|752.2|753.4|753.2|752.4|752.2|14500
1648198200000|2022-03-25 08:50:00|752.8|752.4|751.6|751.2|752.8|752.6|751.2|750.8|50514
1648198500000|2022-03-25 08:55:00|751.8|751.4|753|752.6|753.6|753.2|751.6|751.2|15669
1648198800000|2022-03-25 09:00:00|752.8|752.4|752.8|752.2|755|754.8|751.6|751.2|58235
1648199100000|2022-03-25 09:05:00|752.6|752.4|750.6|750.2|752.6|752.4|750.6|750.2|55237
1648199400000|2022-03-25 09:10:00|750.8|750.4|751|750.6|751.6|751.2|750.4|750|12710
1648199700000|2022-03-25 09:15:00|751.2|750.8|751|750.6|751.6|751.2|750.6|750.4|9109
1648200000000|2022-03-25 09:20:00|750.8|750.8|750|749.6|751|750.8|750|749.6|26437
1648200300000|2022-03-25 09:25:00|750.2|749.8|750|749.4|750.2|749.8|749.4|748.8|26044
1648200600000|2022-03-25 09:30:00|749.8|749.2|749|748.8|749.8|749.4|748.6|748.4|38531
1648200900000|2022-03-25 09:35:00|749.2|749|750.2|749.8|750.6|750.2|749|748.8|23112
1648201200000|2022-03-25 09:40:00|750.4|750|749.2|748.8|750.8|750.4|749|748.6|88985
1648201500000|2022-03-25 09:45:00|749.4|749|750.6|750.2|751|750.6|749.4|748.8|88770
1648201800000|2022-03-25 09:50:00|750.8|750.4|750.6|750.4|751.4|751|749.8|749.4|264608
1648202100000|2022-03-25 09:55:00|750.8|750.2|750.4|750|751.6|751.2|750.2|750|179847
1648202400000|2022-03-25 10:00:00|750.6|750.2|749.4|749|750.6|750.4|749.4|749|43800
1648202700000|2022-03-25 10:05:00|749.6|749.2|749.6|749.2|749.8|749.4|749|748.8|8548
1648203000000|2022-03-25 10:10:00|749.4|749.4|749.2|748.8|750.2|750|749.2|748.8|16772
1648203300000|2022-03-25 10:15:00|749.4|749|750.2|750|750.2|750|749|748.8|12632
1648203600000|2022-03-25 10:20:00|750.4|750.2|750.6|750.2|750.6|750.2|749.8|749.4|31426
1648203900000|2022-03-25 10:25:00|750.8|750.4|751|750.8|751.4|751|750.6|750.4|17207
1648204200000|2022-03-25 10:30:00|751.2|750.6|751.4|751.2|751.4|751.2|750.8|750.6|20743
1648204500000|2022-03-25 10:35:00|751.2|751|751.6|751.4|751.8|751.4|751|750.8|21959
1648204800000|2022-03-25 10:40:00|751.8|751.6|752.4|752.2|752.4|752.2|751.4|751.2|17232
1648205100000|2022-03-25 10:45:00|752.6|752.4|752.6|752.2|752.8|752.6|752.2|752|23767
1648205400000|2022-03-25 10:50:00|752.8|752.4|753.2|753|753.8|753.4|752.8|752.4|19270
1648205700000|2022-03-25 10:55:00|753|752.8|752.8|752.4|753.4|753|752.4|752.2|39717
1648206000000|2022-03-25 11:00:00|752.6|752.6|752.8|752.4|753|752.8|752.2|752|28728
1648206300000|2022-03-25 11:05:00|752.6|752.2|751.8|751.4|752.6|752.4|751.6|751.2|44350
1648206600000|2022-03-25 11:10:00|751.6|751.6|752|751.6|752|751.8|751.4|751.2|15762
1648206900000|2022-03-25 11:15:00|751.8|751.4|751.8|751.6|752|751.8|751.4|751.2|19940
1648207200000|2022-03-25 11:20:00|751.6|751.4|752.6|752.2|753|752.8|751.6|751.4|55047
1648207500000|2022-03-25 11:25:00|752.4|752|753.4|753.2|753.4|753.2|752.2|751.8|39436
1648207800000|2022-03-25 11:30:00|753.6|753.4|753.2|752.8|753.8|753.4|752.8|752.6|18430
1648208100000|2022-03-25 11:35:00|753|753|753.2|753|753.4|753.2|752.8|752.4|11139
1648208400000|2022-03-25 11:40:00|753.4|753.2|753.4|753|753.8|753.4|753|752.8|22536
1648208700000|2022-03-25 11:45:00|753.6|753.2|753.2|752.8|753.8|753.6|753|752.6|19447
1648209000000|2022-03-25 11:50:00|753|753|753.2|752.8|753.4|753.2|753|752.8|17072
1648209300000|2022-03-25 11:55:00|753.4|753|753.2|752.8|753.4|753|753|752.8|9239
1648209600000|2022-03-25 12:00:00|753|753|752.8|752.6|753.2|753|752.4|752.2|44717
1648209900000|2022-03-25 12:05:00|753|752.8|752.8|752.6|753.6|753.2|752.8|752.4|41542
1648210200000|2022-03-25 12:10:00|753|752.8|753.6|753.2|753.6|753.4|752.8|752.4|15017
1648210500000|2022-03-25 12:15:00|753.4|753|753.2|753|753.6|753.4|753|752.8|18304
1648210800000|2022-03-25 12:20:00|753.4|752.8|753.4|753.2|753.8|753.4|753.4|752.8|27762
1648211100000|2022-03-25 12:25:00|753.6|753.4|753.6|753.4|754.2|754|753.6|753.4|16482
1648211400000|2022-03-25 12:30:00|753.8|753.6|753.2|753|754|753.8|753.2|753|22592
1648211700000|2022-03-25 12:35:00|753.4|753.2|752.4|752|753.4|753.2|752.2|752|24657
1648212000000|2022-03-25 12:40:00|752.2|752.2|752.4|752.2|753|752.6|752.2|752|16839
1648212300000|2022-03-25 12:45:00|752.6|752.4|751.6|751.4|752.8|752.4|751.6|751.2|15378
1648212600000|2022-03-25 12:50:00|751.8|751.6|752.6|752.2|752.6|752.2|751.6|751.4|23394
1648212900000|2022-03-25 12:55:00|752.4|752|752.6|752.2|752.6|752.2|752.2|751.8|19325
1648213200000|2022-03-25 13:00:00|752.4|752.4|752.4|752.2|753|752.6|752.2|752|16707
1648213500000|2022-03-25 13:05:00|752.6|752.4|752|751.6|752.6|752.4|751.8|751.6|148758
1648213800000|2022-03-25 13:10:00|752.2|751.8|752.4|752.2|753|752.8|752.2|751.6|44643
1648214100000|2022-03-25 13:15:00|752.6|752|752.6|752.4|753|752.8|752.4|752|21875
1648214400000|2022-03-25 13:20:00|752.8|752.6|753.2|752.8|753.6|753.2|752.6|752.4|45819
1648214700000|2022-03-25 13:25:00|753.4|753|753.6|753.2|753.8|753.6|752.8|752.6|48313
1648215000000|2022-03-25 13:30:00|753.4|753.4|754.2|754|754.4|754.2|751.8|751.6|154549
1648215300000|2022-03-25 13:35:00|754|753.8|754.4|754|755|754.8|753.2|753|147044
1648215600000|2022-03-25 13:40:00|754.2|754.2|756.2|755.8|757|756.8|753.8|753.4|163452
1648215900000|2022-03-25 13:45:00|756|755.6|757.4|757|758|757.8|755.4|755|111351
1648216200000|2022-03-25 13:50:00|757.2|756.8|758.8|758.6|758.8|758.6|757|756.6|96068
1648216500000|2022-03-25 13:55:00|758.6|758.4|756|755.8|759|758.6|755.8|755.6|69418
1648216800000|2022-03-25 14:00:00|756.2|756.2|757|756.8|758.4|758|756.2|756|90184
1648217100000|2022-03-25 14:05:00|756.8|756.6|757|756.8|757.2|757|756.4|756.2|107743
1648217400000|2022-03-25 14:10:00|756.8|756.6|758|757.8|758.2|758|756.4|756.2|78027
1648217700000|2022-03-25 14:15:00|757.8|757.6|758|757.6|758.6|758.4|757.6|757.4|96464
1648218000000|2022-03-25 14:20:00|758.2|757.8|758.6|758.4|759|758.8|758|757.6|46806
1648218300000|2022-03-25 14:25:00|758.4|758.2|757.2|757|758.4|758.2|757.2|757|33618
1648218600000|2022-03-25 14:30:00|757.4|757.2|757.6|757.4|757.6|757.4|756|755.8|65356
1648218900000|2022-03-25 14:35:00|757.8|757.2|758.2|758|759|758.6|757.6|757.2|113399
1648219200000|2022-03-25 14:40:00|758.4|757.8|759.6|759.4|759.6|759.4|757.8|757.6|55917
1648219500000|2022-03-25 14:45:00|759.4|759.2|759.4|759.2|760|759.8|759|758.8|91493
1648219800000|2022-03-25 14:50:00|759.2|759|758.4|758.2|759.4|759.2|758.2|757.8|103912
1648220100000|2022-03-25 14:55:00|758.6|758.4|759.2|759|759.4|759.2|758.2|758|70110
1648220400000|2022-03-25 15:00:00|759.4|759.2|758.2|758|759.4|759.2|757|756.8|83077
1648220700000|2022-03-25 15:05:00|758|757.8|755.4|755.2|758.4|758|755.2|755|59178
1648221000000|2022-03-25 15:10:00|755.6|755|755|754.8|755.6|755|753.2|753|97991
1648221300000|2022-03-25 15:15:00|754.8|754.6|754.8|754.6|755.4|755.2|754.6|754.2|61620
1648221600000|2022-03-25 15:20:00|755|754.8|753.6|753.2|755|754.8|753.4|753.2|55735
1648221900000|2022-03-25 15:25:00|753.4|753|754.2|753.8|754.4|754.2|752.6|752.4|144589
1648222200000|2022-03-25 15:30:00|754|753.6|754.8|754.6|755.4|755|753.2|752.8|143576
1648222500000|2022-03-25 15:35:00|754.6|754.4|754.8|754.6|755.2|754.8|754.2|754|46456
1648222800000|2022-03-25 15:40:00|755|754.4|756.4|756|756.6|756.2|754.8|754.4|60655
1648223100000|2022-03-25 15:45:00|756.6|756.2|755|754.8|756.6|756.4|755|754.6|72692
1648223400000|2022-03-25 15:50:00|755.2|754.6|755.2|754.8|755.8|755.6|754.8|754.6|70163
1648223700000|2022-03-25 15:55:00|755|754.6|755|754.6|755.2|755|754.4|754.2|83690
1648224000000|2022-03-25 16:00:00|754.8|754.8|755.6|755.2|756|755.6|754.8|754.6|96321
1648224300000|2022-03-25 16:05:00|755.8|755.4|755.8|755.6|756|755.8|755.4|755.2|44292
1648224600000|2022-03-25 16:10:00|756|755.8|756.2|755.8|756.4|756|755.6|755.2|57002
1648224900000|2022-03-25 16:15:00|756|756|756|755.8|756.2|756|755.6|755.4|111352
1648450800000|2022-03-28 07:00:00|760.4|755.8|760.2|759.4|760.6|759.6|757.4|755.8|214912
1648451100000|2022-03-28 07:05:00|760|759.6|763.6|763|764.6|764.2|759.6|759.2|164995
1648451400000|2022-03-28 07:10:00|763.4|762.8|761.4|760.8|763.6|763|760.4|759.8|74760
1648451700000|2022-03-28 07:15:00|761.6|761|760.6|760|762.4|761.8|760|759.4|119465
1648452000000|2022-03-28 07:20:00|760.4|759.8|760.8|760.4|761.6|761.2|758.4|758|73891
1648452300000|2022-03-28 07:25:00|761|760.6|760.6|760.2|761.4|760.8|759.6|759|48340
1648452600000|2022-03-28 07:30:00|760.4|760.4|759.8|759.4|760.8|760.4|759.2|758.8|92159
1648452900000|2022-03-28 07:35:00|760|759.6|759.2|758.8|760.2|760|758.6|758.2|58351
1648453200000|2022-03-28 07:40:00|759.4|759|758.6|758.2|759.4|759|758.4|758|49808
1648453500000|2022-03-28 07:45:00|758.8|758.4|759|758.6|759.2|758.8|758|757.6|47255
1648453800000|2022-03-28 07:50:00|759.2|758.8|759.8|759.4|760.4|760.2|759|758.6|83618
1648454100000|2022-03-28 07:55:00|759.6|759.2|759.8|759.4|760|759.6|759|758.6|16580
1648454400000|2022-03-28 08:00:00|760|759.6|759|758.6|760.4|760.2|758.8|758.4|48774
1648454700000|2022-03-28 08:05:00|759.2|758.8|758.6|758.2|759.2|759|758.2|758|41390
1648455000000|2022-03-28 08:10:00|758.4|758.4|760|759.6|760|759.6|758.4|758.2|35334
1648455300000|2022-03-28 08:15:00|760.2|759.8|761.8|761.4|761.8|761.6|760|759.6|75431
1648455600000|2022-03-28 08:20:00|761.6|761.6|761.2|761|762.6|762.2|761.2|761|37856
1648455900000|2022-03-28 08:25:00|761.4|761.2|761.4|761.2|761.8|761.6|761.2|760.8|40570
1648456200000|2022-03-28 08:30:00|761.6|761.4|761.2|760.8|761.8|761.6|761.2|760.8|48253
1648456500000|2022-03-28 08:35:00|761.4|761|760.8|760.6|762|761.8|760.8|760.6|60119
1648456800000|2022-03-28 08:40:00|760.6|760.4|761.6|761.4|762|761.6|760.6|760.4|55056
1648457100000|2022-03-28 08:45:00|761.8|761.6|763.4|763|763.6|763.4|761.6|761.2|98448
1648457400000|2022-03-28 08:50:00|763.2|762.8|763.2|763|763.4|763|763|762.6|17926
1648457700000|2022-03-28 08:55:00|763|762.8|763.6|763.2|763.6|763.4|763|762.6|41697
1648458000000|2022-03-28 09:00:00|763.4|763|762.8|762.6|763.6|763.2|762.8|762.6|30741
1648458300000|2022-03-28 09:05:00|762.6|762.4|761|760.6|762.6|762.6|760.8|760.4|35246
1648458600000|2022-03-28 09:10:00|761.2|760.8|760.8|760.4|761.2|760.8|760.4|760.2|15592
1648458900000|2022-03-28 09:15:00|760.6|760.2|760.6|760.4|761|760.6|759.6|759.2|18255
1648459200000|2022-03-28 09:20:00|760.8|760.6|761|760.6|761.4|761|760.4|760|10617
1648459500000|2022-03-28 09:25:00|760.8|760.8|761.4|761.2|761.4|761.2|760.6|760.2|20487
1648459800000|2022-03-28 09:30:00|761.2|761|761.8|761.4|762|761.6|761.2|761|30836
1648460100000|2022-03-28 09:35:00|761.6|761.6|762.6|762.2|762.8|762.4|761.6|761.4|16624
1648460400000|2022-03-28 09:40:00|762.4|762.4|762|761.6|762.6|762.4|761.8|761.4|36845
1648460700000|2022-03-28 09:45:00|762.2|761.8|761.4|761|762.2|762|761.2|761|50710
1648461000000|2022-03-28 09:50:00|761.2|761.2|761|760.6|761.4|761.2|760.8|760.6|15164
1648461300000|2022-03-28 09:55:00|760.8|760.4|760.8|760.4|761|760.8|760.4|760|39541
1648461600000|2022-03-28 10:00:00|761|760.6|761.4|761|761.4|761.2|760.4|760|16932
1648461900000|2022-03-28 10:05:00|761.2|760.8|760.6|760.2|761.4|761.2|760.6|760.2|7706
1648462200000|2022-03-28 10:10:00|760.4|760|761|760.6|761|760.8|760.2|760|28031
1648462500000|2022-03-28 10:15:00|760.8|760.4|760.6|760.2|761|760.8|760.4|760|12520
1648462800000|2022-03-28 10:20:00|760.4|760.4|760.4|760|761|760.6|760.2|760|15152
1648463100000|2022-03-28 10:25:00|760.2|759.8|762.4|762|762.4|762|760.2|759.8|76826
1648463400000|2022-03-28 10:30:00|762.2|762.2|762.2|761.8|763|762.6|761.8|761.6|54747
1648463700000|2022-03-28 10:35:00|762.4|762|761.8|761.4|762.4|762.2|761.6|761.4|29347
1648464000000|2022-03-28 10:40:00|761.6|761.6|762.2|761.8|762.2|762|761.2|760.8|18066
1648464300000|2022-03-28 10:45:00|762.4|762|763|762.8|763.4|763|762.2|761.8|11988
1648464600000|2022-03-28 10:50:00|763.2|763|763|762.8|763.4|763.2|763|762.6|26331
1648464900000|2022-03-28 10:55:00|763.2|762.6|763.4|763.2|763.8|763.4|762.8|762.6|28974
1648465200000|2022-03-28 11:00:00|763.6|763.4|764.6|764.2|764.8|764.6|763.4|763.2|57567
1648465500000|2022-03-28 11:05:00|764.4|764|764.6|764.4|764.8|764.6|763.8|763.4|40187
1648465800000|2022-03-28 11:10:00|764.8|764.2|764.4|764|764.8|764.6|763.8|763.4|25296
1648466100000|2022-03-28 11:15:00|764.2|764.2|765|764.8|765|764.8|764|763.6|36511
1648466400000|2022-03-28 11:20:00|764.8|764.6|766.4|766.2|766.6|766.4|764.8|764.6|34059
1648466700000|2022-03-28 11:25:00|766.6|766.4|765.8|765.4|766.8|766.4|765.6|765.4|39868
1648467000000|2022-03-28 11:30:00|766|765.6|766|765.6|766.8|766.4|765.6|765.4|32642
1648467300000|2022-03-28 11:35:00|765.8|765.8|766.8|766.6|767|766.8|765|764.8|92747
1648467600000|2022-03-28 11:40:00|767|766.4|767|766.6|767.2|766.8|766.4|766.2|36007
1648467900000|2022-03-28 11:45:00|767.2|766.8|766.8|766.4|767.4|767|766.6|766.2|76005
1648468200000|2022-03-28 11:50:00|767|766.6|766.8|766.4|767.4|767|766.6|766.4|23189
1648468500000|2022-03-28 11:55:00|766.6|766.2|767.6|767.2|767.8|767.4|766.2|766|35563
1648468800000|2022-03-28 12:00:00|767.8|767.4|766.4|766|767.8|767.4|766.2|765.8|16284
1648469100000|2022-03-28 12:05:00|766.2|765.8|766.4|766|766.4|766.2|765.6|765.4|22399
1648469400000|2022-03-28 12:10:00|766.2|766.2|765.6|765.2|766.6|766.4|765.4|765|54259
1648469700000|2022-03-28 12:15:00|765.8|765.4|764.4|764.2|765.8|765.4|764.4|764.2|22279
1648470000000|2022-03-28 12:20:00|764.2|764|763.6|763.4|764.6|764.2|763.4|763|37992
1648470300000|2022-03-28 12:25:00|763.8|763.6|764.4|764.2|764.8|764.4|763.6|763.4|17221
1648470600000|2022-03-28 12:30:00|764.2|764|764.4|764|764.4|764.2|763.4|763.2|198975
1648470900000|2022-03-28 12:35:00|764.2|763.8|762.8|762.6|764.2|763.8|762.8|762.4|25082
1648471200000|2022-03-28 12:40:00|762.6|762.4|762|761.8|762.6|762.4|761.8|761.4|73509
1648471500000|2022-03-28 12:45:00|762.2|761.6|760.6|760.4|762.2|761.8|760.6|760.4|77328
1648471800000|2022-03-28 12:50:00|760.4|760.2|760.8|760.4|761.2|761|760|759.6|58397
1648472100000|2022-03-28 12:55:00|761|760.6|761.4|761.2|761.8|761.6|760.8|760.4|16512
1648472400000|2022-03-28 13:00:00|761.6|761.4|761.4|761|762|761.8|761.2|761|31011
1648472700000|2022-03-28 13:05:00|761.2|761.2|762.4|762.2|762.4|762.2|761.2|761|67141
1648473000000|2022-03-28 13:10:00|762.6|762.4|762.2|762|762.6|762.4|761.4|761|23858
1648473300000|2022-03-28 13:15:00|762.4|762.2|762|761.6|762.4|762.2|761.8|761.4|26371
1648473600000|2022-03-28 13:20:00|761.8|761.8|761.8|761.4|762.6|762.4|761.6|761.4|43988
1648473900000|2022-03-28 13:25:00|761.6|761.6|762.6|762.2|763|762.6|761.6|761.4|35651
1648474200000|2022-03-28 13:30:00|762.8|762.4|761.8|761.4|764.2|763.6|760.8|760.6|223469
1648474500000|2022-03-28 13:35:00|761.6|761.2|761.2|760.8|762.2|762|760.8|760.6|56666
1648474800000|2022-03-28 13:40:00|761.4|761|762.6|762.4|762.8|762.6|761|760.8|92436
1648475100000|2022-03-28 13:45:00|762.8|762.6|759|758.6|762.8|762.6|752.8|752|1983402
1648475400000|2022-03-28 13:50:00|758.8|758.8|757.4|757|760.8|760.2|756.6|756.4|686407
1648475700000|2022-03-28 13:55:00|757.6|757.2|753.2|752.8|757.6|757.2|752|751.6|809765
1648476000000|2022-03-28 14:00:00|753.6|753.2|745.2|745|753.6|753.2|744.2|744|1512983
1648476300000|2022-03-28 14:05:00|744.8|744.8|744.2|743.8|746.2|746|743.4|743.2|465111
1648476600000|2022-03-28 14:10:00|744.4|744|744.8|744.4|745.4|745|742.4|742|304399
1648476900000|2022-03-28 14:15:00|744.6|744.2|745.8|745.6|746.2|745.8|743.6|743.4|269335
1648477200000|2022-03-28 14:20:00|746|745.4|742.6|742.2|746|745.4|742.4|742|625807
1648477500000|2022-03-28 14:25:00|742.8|742.4|742.4|742|743|742.6|741.2|740.8|434174
1648477800000|2022-03-28 14:30:00|742.2|741.4|738.6|738.4|742.6|742.4|737.6|737.2|523146
1648478100000|2022-03-28 14:35:00|738.8|738.2|737.2|736.8|739.4|739.2|736.2|736|233124
1648478400000|2022-03-28 14:40:00|737|737|737.2|737|738.2|738|736.8|736.6|101946
1648478700000|2022-03-28 14:45:00|737.4|737.2|738.2|738|738.6|738.4|736.8|736.6|148607
1648479000000|2022-03-28 14:50:00|738.4|738.2|738|737.8|739.4|739.2|737.6|737.4|200871
1648479300000|2022-03-28 14:55:00|738.2|738|738.2|737.8|738.8|738.4|737.6|737.2|132520
1648479600000|2022-03-28 15:00:00|738.4|738|736.8|736.4|738.4|738.2|732.8|732.6|440736
1648479900000|2022-03-28 15:05:00|736.6|736.6|738|737.8|738.8|738.4|736|735.8|262389
1648480200000|2022-03-28 15:10:00|737|736.8|738.4|738|738.6|738.2|736.6|736.4|203197
1648480500000|2022-03-28 15:15:00|738.2|737.8|736.8|736.4|738.4|738|735.8|735.4|400135
1648537200000|2022-03-29 07:00:00|745.4|745|745.8|745.2|746|745.4|743.8|743|118136
1648537500000|2022-03-29 07:05:00|745.6|745.4|743.6|743.2|746.8|746.4|743.6|743|143192
1648537800000|2022-03-29 07:10:00|743.4|743|744.2|743.8|745.8|745.2|743|742.8|112953
1648538100000|2022-03-29 07:15:00|744|743.6|745.6|745.2|746.4|746.2|743.2|743|141343
1648538400000|2022-03-29 07:20:00|745.8|745|748.6|748.4|749.4|749|745.8|745|79864
1648538700000|2022-03-29 07:25:00|748.8|748.2|749.8|749.4|749.8|749.4|748|747.6|60351
1648539000000|2022-03-29 07:30:00|749.6|749.2|748.4|747.8|749.6|749.2|748|747.6|57217
1648539300000|2022-03-29 07:35:00|748.2|747.6|747.4|747.2|748.2|747.6|746.8|746.6|18856
1648539600000|2022-03-29 07:40:00|747.6|746.8|746|745.8|747.6|747.2|746|745.8|54520
1648539900000|2022-03-29 07:45:00|745.8|745.6|746.4|746.2|746.8|746.4|745|744.6|100335
1648540200000|2022-03-29 07:50:00|746.2|746|745.8|745.4|746.6|746.4|745.4|745|24634
1648540500000|2022-03-29 07:55:00|746|745.6|747|746.6|747.2|746.8|745.8|745.4|18718
1648540800000|2022-03-29 08:00:00|747.2|746.8|747.6|747.4|748|747.8|746.4|746|29570
1648541100000|2022-03-29 08:05:00|747.4|747.2|748.2|747.8|748.6|748.2|747.4|747|45769
1648541400000|2022-03-29 08:10:00|748.4|748|748.6|748.2|748.8|748.4|748|747.8|42320
1648541700000|2022-03-29 08:15:00|748.4|748|748.8|748.4|749|748.6|748.2|748|16832
1648542000000|2022-03-29 08:20:00|748.6|748.6|748.6|748.4|749|748.8|748|747.6|67300
1648542300000|2022-03-29 08:25:00|748.8|748.2|748.6|748.4|748.8|748.6|748|747.8|32399
1648542600000|2022-03-29 08:30:00|748.4|748.2|748|747.6|748.6|748.2|747.6|747.4|26010
1648542900000|2022-03-29 08:35:00|747.8|747.4|748|747.8|748.6|748.2|747.4|747|36671
1648543200000|2022-03-29 08:40:00|748.2|747.6|749.8|749.4|750.2|750|748|747.6|508858
1648543500000|2022-03-29 08:45:00|750|749.6|750|749.6|751.4|751.2|749.6|749.2|111671
1648543800000|2022-03-29 08:50:00|750.2|749.8|749.2|748.8|750.2|750|749|748.8|18187
1648544100000|2022-03-29 08:55:00|749.4|749|749.6|749.2|749.8|749.6|749|748.8|68794
1648544400000|2022-03-29 09:00:00|749.8|749.4|750|749.8|750|749.8|749.6|749.2|50549
1648544700000|2022-03-29 09:05:00|749.8|749.6|752|751.6|753.8|753.6|749.4|749.2|282621
1648545000000|2022-03-29 09:10:00|751.8|751.8|753|752.6|753.6|753.2|751.8|751.2|99220
1648545300000|2022-03-29 09:15:00|753.2|752.8|753.2|752.8|753.8|753.4|751.8|751.2|56194
1648545600000|2022-03-29 09:20:00|753.4|753|754.2|753.8|754.4|754.2|752.8|752.6|92688
1648545900000|2022-03-29 09:25:00|754.4|754|753.4|753|754.8|754.4|752.6|752.2|140318
1648546200000|2022-03-29 09:30:00|753.6|753.2|755|754.6|755|754.8|753.2|753|66733
1648546500000|2022-03-29 09:35:00|754.8|754.8|756.8|756.4|756.8|756.4|754.6|754.2|77255
1648546800000|2022-03-29 09:40:00|756.6|756.2|755.8|755.4|757.4|757|755.6|755.2|59783
1648547100000|2022-03-29 09:45:00|755.6|755.6|756.6|756.2|756.8|756.6|755|754.8|49300
1648547400000|2022-03-29 09:50:00|756.8|756.4|756|755.6|757|756.6|755.2|754.8|32190
1648547700000|2022-03-29 09:55:00|755.8|755.4|756.2|755.8|756.4|756|755.6|755.2|21365
1648548000000|2022-03-29 10:00:00|756|756|758.4|758.2|758.4|758.2|756|756|38018
1648548300000|2022-03-29 10:05:00|758.2|758|758|757.6|758.4|758.2|757|756.8|59264
1648548600000|2022-03-29 10:10:00|757.8|757.8|756.8|756.6|758.2|757.8|756.6|756.4|46762
1648548900000|2022-03-29 10:15:00|757|756.8|758.6|758.4|758.8|758.6|756.8|756.6|132698
1648549200000|2022-03-29 10:20:00|758.4|758.2|757.8|757.4|758.6|758.2|757.6|757.2|25560
1648549500000|2022-03-29 10:25:00|758|757.6|756.8|756.6|758.8|758.4|756.6|756.4|96846
1648549800000|2022-03-29 10:30:00|756.6|756.4|755.4|755|757.4|757|755.4|755|68813
1648550100000|2022-03-29 10:35:00|755.2|755.2|755.8|755.4|756|755.6|755.2|754.8|54046
1648550400000|2022-03-29 10:40:00|756|755.6|756.8|756.6|756.8|756.6|756|755.4|21394
1648550700000|2022-03-29 10:45:00|756.6|756.4|756.4|756|757|756.6|756.2|756|41586
1648551000000|2022-03-29 10:50:00|756.2|755.8|755.8|755.6|756.4|756.2|755.2|754.8|70060
1648551300000|2022-03-29 10:55:00|756|755.8|756|755.6|756.6|756.4|755.2|754.8|73519
1648551600000|2022-03-29 11:00:00|755.8|755.8|756.4|756|756.4|756.2|755.6|755.2|42164
1648551900000|2022-03-29 11:05:00|756.2|755.8|754.8|754.6|756.4|755.8|754.6|754.4|76500
1648552200000|2022-03-29 11:10:00|754.6|754.4|754.6|754.2|755|754.8|754.2|754|31418
1648552500000|2022-03-29 11:15:00|754.4|754.4|754.8|754.4|755|754.6|754|753.8|56345
1648552800000|2022-03-29 11:20:00|754.6|754.2|755|754.6|755|754.8|754.4|754.2|19733
1648553100000|2022-03-29 11:25:00|755.2|754.8|752.6|752.4|755.4|755|752.4|752.2|72882
1648553400000|2022-03-29 11:30:00|752.8|752.6|750.6|750.4|753|752.8|750.6|750.2|97395
1648553700000|2022-03-29 11:35:00|750.4|750.2|751.4|751.2|751.8|751.6|750.4|750.2|40420
1648554000000|2022-03-29 11:40:00|751.2|751|756.6|756.2|758.2|757.8|751|750.6|1053291
1648554300000|2022-03-29 11:45:00|756.8|756.4|762|761.6|762.2|761.8|756.8|756.4|331117
1648554600000|2022-03-29 11:50:00|762.2|761.4|764.2|763.6|764.8|764.2|761.2|760.6|113309
1648554900000|2022-03-29 11:55:00|764|763.4|762.2|761.8|764|763.6|761.8|761.4|134527
1648555200000|2022-03-29 12:00:00|762|761.6|762.6|762.2|763.8|763.4|762|761.6|75937
1648555500000|2022-03-29 12:05:00|762.4|762.4|764.4|764|765|764.4|762.4|762.2|34840
1648555800000|2022-03-29 12:10:00|764.2|763.8|764.2|763.8|765|764.6|763.4|763|64186
1648556100000|2022-03-29 12:15:00|764.4|764|764.8|764.6|764.8|764.6|764|763.6|94999
1648556400000|2022-03-29 12:20:00|765|764.8|768.2|767.8|768.6|768.2|765|764.8|582359
1648556700000|2022-03-29 12:25:00|768.4|768|769.2|768.8|769.4|769|767.8|767.4|55311
1648557000000|2022-03-29 12:30:00|769|768.6|771.4|771|772|771.6|768.4|768|276674
1648557300000|2022-03-29 12:35:00|771.2|770.8|771|770.6|771.6|771.4|770|769.8|62433
1648557600000|2022-03-29 12:40:00|771.2|770.8|770.6|770.2|772.6|772.2|770|769.4|176034
1648557900000|2022-03-29 12:45:00|770.8|770|770.4|770|771|770.6|769|768.6|344608
1648558200000|2022-03-29 12:50:00|770.2|769.8|771|770.8|771|770.8|769.6|769.4|92310
1648558500000|2022-03-29 12:55:00|771.2|771|770.6|770.2|771.6|771.2|770.2|769.8|82536
1648558800000|2022-03-29 13:00:00|770.4|770|771.2|770.8|771.2|771|770.2|769.8|81653
1648559100000|2022-03-29 13:05:00|771|771|770.4|770|771.4|771.2|770.2|770|142927
1648559400000|2022-03-29 13:10:00|770.2|769.8|769.8|769.6|771|770.6|769.8|769.6|131081
1648559700000|2022-03-29 13:15:00|770|769.8|769.2|769|770.2|769.8|769|768.6|70967
1648560000000|2022-03-29 13:20:00|769|768.8|770.2|770|770.4|770|768.8|768.4|54089
1648560300000|2022-03-29 13:25:00|770.4|770.2|770.2|770|771|770.6|769.6|769.2|138332
1648560600000|2022-03-29 13:30:00|770.4|769.8|772|771.6|772.4|772.2|768.6|768.4|498718
1648560900000|2022-03-29 13:35:00|772.2|771.8|771.2|770.8|773.2|772.8|770.4|770|547188
1648561200000|2022-03-29 13:40:00|771.4|771|770.4|770.2|771.6|771.2|769.4|769|109565
1648561500000|2022-03-29 13:45:00|770.2|769.8|768.2|767.8|771.8|771.4|767.8|767.6|341997
1648561800000|2022-03-29 13:50:00|768|767.6|766.6|766.2|768.2|768|765.4|765.2|170345
1648562100000|2022-03-29 13:55:00|766.8|766.4|766.4|765.8|767.6|767.2|765.6|765.4|150814
1648562400000|2022-03-29 14:00:00|766.2|766|767.6|767.2|768.4|768|765|764.8|239478
1648562700000|2022-03-29 14:05:00|767.4|767.4|768.6|768.2|768.6|768.2|767|766.6|68507
1648563000000|2022-03-29 14:10:00|768.8|768.4|764.4|763.8|769.8|769.4|763.2|763|215896
1648563300000|2022-03-29 14:15:00|764.2|764|763.6|763.4|766.2|765.8|763.6|763.2|171129
1648563600000|2022-03-29 14:20:00|763.8|763.6|765.6|765.2|765.8|765.6|763.6|763.4|220900
1648563900000|2022-03-29 14:25:00|765.4|765|766.6|766.2|767.4|767|765|764.8|127128
1648564200000|2022-03-29 14:30:00|766.4|766.4|767.2|767|767.8|767.4|766.2|766|202483
1648564500000|2022-03-29 14:35:00|767.4|767.2|766.8|766.4|768|767.6|766|765.6|103220
1648564800000|2022-03-29 14:40:00|766.6|766.2|769.6|769.2|769.8|769.4|765.8|765.6|242520
1648565100000|2022-03-29 14:45:00|769.8|769.4|770.2|770|770.4|770|768.6|768.2|220621
1648565400000|2022-03-29 14:50:00|770.4|770.2|770.4|770.2|771.4|771|770.2|769.8|218747
1648565700000|2022-03-29 14:55:00|770.2|770|769.4|769.2|771.4|771.2|769.4|769.2|248211
1648566000000|2022-03-29 15:00:00|769.6|769.4|768.6|768.2|770.8|770.4|768.4|768|167836
1648566300000|2022-03-29 15:05:00|768.4|768.4|768.4|768|769.2|769|768|767.6|183195
1648566600000|2022-03-29 15:10:00|768.2|768.2|768.6|768.4|769.2|768.8|768|767.8|139586
1648566900000|2022-03-29 15:15:00|768.8|768.6|767.6|767.4|770.2|770|767.6|767.4|275454
1648623600000|2022-03-30 07:00:00|760.2|759.4|758.6|758|760.2|759.4|754.4|753.4|320212
1648623900000|2022-03-30 07:05:00|758.4|757.8|757.8|757.4|758.8|758.2|755.8|755.2|231694
1648624200000|2022-03-30 07:10:00|758|757.6|759|758.6|760|759.6|757.2|757|109840
1648624500000|2022-03-30 07:15:00|758.8|758.4|756|755.8|759|758.6|755.8|755.6|121922
1648624800000|2022-03-30 07:20:00|756.2|755.6|754.6|754.2|756.6|756.4|754.2|754|112673
1648625100000|2022-03-30 07:25:00|754.8|754.4|755.6|755.2|756.2|755.6|754|753.8|241815
1648625400000|2022-03-30 07:30:00|755.4|755|756.8|756.6|757|756.6|755.2|754.8|110100
1648625700000|2022-03-30 07:35:00|757|756.4|755.8|755.6|757.2|757|755.4|755|94499
1648626000000|2022-03-30 07:40:00|755.6|755.4|757.8|757.4|757.8|757.4|755.4|755.2|101910
1648626300000|2022-03-30 07:45:00|757.6|757.2|756.6|756.4|758.4|758.2|756|755.6|81392
1648626600000|2022-03-30 07:50:00|756.4|756.2|756.2|755.8|757|756.6|755.4|755|53284
1648626900000|2022-03-30 07:55:00|756|755.6|757.2|757|757.2|757|755.8|755.6|81654
1648627200000|2022-03-30 08:00:00|757.4|756.8|755.4|755|757.4|757.2|755.4|755|102643
1648627500000|2022-03-30 08:05:00|755.2|754.8|753.6|753.2|755.4|755.2|753|752.6|139657
1648627800000|2022-03-30 08:10:00|753.4|753|750.6|750.2|753.4|753|750.4|750|99476
1648628100000|2022-03-30 08:15:00|750.4|750|752.2|752|752.4|752|750.2|750|162011
1648628400000|2022-03-30 08:20:00|752.4|752.2|752.6|752.4|753.6|753.4|752.4|752.2|79702
1648628700000|2022-03-30 08:25:00|752.4|752.2|753.4|753|754|753.6|751.8|751.6|62188
1648629000000|2022-03-30 08:30:00|753.2|753.2|753.6|753.4|753.6|753.4|752.8|752.4|39280
1648629300000|2022-03-30 08:35:00|753.8|753.2|752.4|752.2|753.8|753.2|752.4|752|46837
1648629600000|2022-03-30 08:40:00|752.2|752|750|749.8|752.4|752.2|749|748.8|606543
1648629900000|2022-03-30 08:45:00|749.8|749.6|750.4|750|751.2|751|749.6|749.4|60634
1648630200000|2022-03-30 08:50:00|750.6|750.2|751.6|751.4|751.8|751.6|750.4|750.2|50756
1648630500000|2022-03-30 08:55:00|751.4|751.2|753|752.8|753|752.8|751.4|751.2|25699
1648630800000|2022-03-30 09:00:00|753.2|753|752.4|752|753.8|753.6|752.2|751.8|45791
1648631100000|2022-03-30 09:05:00|752.2|751.8|750.8|750.6|752.2|751.8|750.4|750|57393
1648631400000|2022-03-30 09:10:00|750.6|750.4|750.6|750.4|750.8|750.4|750.2|750|52565
1648631700000|2022-03-30 09:15:00|750.4|750.2|752|751.8|752|751.8|750.4|750.2|61235
1648632000000|2022-03-30 09:20:00|752.2|752|753.4|753|753.6|753.4|752.2|752|65728
1648632300000|2022-03-30 09:25:00|753.2|752.8|753|752.6|754|753.6|752.8|752.6|40758
1648632600000|2022-03-30 09:30:00|753.2|752.8|752|751.6|753.2|753|751.8|751.6|45565
1648632900000|2022-03-30 09:35:00|751.8|751.8|751.4|751|752|751.8|751|750.8|48692
1648633200000|2022-03-30 09:40:00|751.2|751.2|751.4|751.2|751.6|751.4|750.2|750|87175
1648633500000|2022-03-30 09:45:00|751.2|751|752.2|752|752.6|752.4|751|750.8|25875
1648633800000|2022-03-30 09:50:00|752|751.8|752.4|752.2|752.6|752.4|751.6|751.4|37376
1648634100000|2022-03-30 09:55:00|752.2|752|751.6|751.4|752.4|752.2|751.4|751.2|18215
1648634400000|2022-03-30 10:00:00|751.4|751.2|751.2|751|751.6|751.2|747.2|747|301797
1648634700000|2022-03-30 10:05:00|751.4|751.2|749.6|749.2|751.4|751.2|748.8|748.4|75538
1648635000000|2022-03-30 10:10:00|749.4|749|749.4|749|750.8|750.4|749|748.6|179717
1648635300000|2022-03-30 10:15:00|749.2|748.8|747.2|747|749.4|749|747.2|747|44288
1648635600000|2022-03-30 10:20:00|747.4|747.2|747.6|747.4|747.8|747.4|747.2|746.8|73980
1648635900000|2022-03-30 10:25:00|747.4|747.2|748.8|748.6|749.6|749.2|747.4|747|46001
1648636200000|2022-03-30 10:30:00|749|748.4|748.6|748.4|749.4|748.8|748.4|748.2|34170
1648636500000|2022-03-30 10:35:00|748.4|748.2|748.2|747.8|748.4|748.4|747.8|747.6|30346
1648636800000|2022-03-30 10:40:00|748|748|751.2|750.8|751.2|750.8|748|747.8|73265
1648637100000|2022-03-30 10:45:00|751|751|751.4|751|751.4|751.2|750.6|750.4|80648
1648637400000|2022-03-30 10:50:00|751.6|751.2|751.6|751.4|751.8|751.4|751.2|751|55613
1648637700000|2022-03-30 10:55:00|751.4|751.2|750.6|750.4|751.4|751.2|750.2|750|52920
1648638000000|2022-03-30 11:00:00|750.8|750.2|751|750.8|751.6|751.4|750.4|750.2|47417
1648638300000|2022-03-30 11:05:00|750.8|750.6|750.6|750.2|751|750.8|750.4|750|39138
1648638600000|2022-03-30 11:10:00|750.4|750|751.2|751|751.4|751.2|750.4|750|44356
1648638900000|2022-03-30 11:15:00|751|750.8|750.6|750.4|751.2|751|750.4|750.2|36897
1648639200000|2022-03-30 11:20:00|750.8|750.6|751.4|751.2|751.6|751.2|750.6|750.4|21073
1648639500000|2022-03-30 11:25:00|751.6|751.4|751.8|751.6|752.8|752.6|751.6|751.2|55095
1648639800000|2022-03-30 11:30:00|751.6|751.4|751.6|751.4|751.6|751.4|751.2|750.8|24152
1648640100000|2022-03-30 11:35:00|751.8|751.6|751.4|751.2|752|751.6|751|750.8|55389
1648640400000|2022-03-30 11:40:00|751.6|751.4|751|750.8|751.8|751.6|751|750.8|30000
1648640700000|2022-03-30 11:45:00|751.2|751|751.4|751|751.6|751.2|751|750.8|34136
1648641000000|2022-03-30 11:50:00|751.6|751.2|752|751.8|752|751.8|751.4|751.2|24969
1648641300000|2022-03-30 11:55:00|751.8|751.6|751.6|751.4|752|751.8|751.2|751|31382
1648641600000|2022-03-30 12:00:00|751.8|751.6|752|751.8|752|751.8|751.2|751|34361
1648641900000|2022-03-30 12:05:00|751.8|751.6|752.4|752|752.4|752.2|751.6|751.4|37777
1648642200000|2022-03-30 12:10:00|752.6|752.2|749.6|749.4|752.6|752.4|749.4|749|91994
1648642500000|2022-03-30 12:15:00|749.8|749.2|749.6|749.2|749.8|749.4|748.4|748|30786
1648642800000|2022-03-30 12:20:00|749.4|749|749.4|749|750|749.6|749|748.8|38615
1648643100000|2022-03-30 12:25:00|749.2|749.2|749.6|749.4|749.8|749.4|749|748.8|20341
1648643400000|2022-03-30 12:30:00|749.8|749.6|751.4|751.2|751.8|751.6|749.8|749.4|50055
1648643700000|2022-03-30 12:35:00|751.6|751.4|752|751.8|754.4|754.2|751|750.6|83078
1648644000000|2022-03-30 12:40:00|752.2|751.6|752.4|752.2|753|752.6|751.8|751.6|35763
1648644300000|2022-03-30 12:45:00|752.2|752|752|751.6|752.2|752|751.2|751|49568
1648644600000|2022-03-30 12:50:00|752.2|751.8|752|751.6|752.8|752.4|751.8|751.4|24686
1648644900000|2022-03-30 12:55:00|752.2|751.8|752.4|752.2|752.6|752.4|752|751.8|23741
1648645200000|2022-03-30 13:00:00|752.2|752|751.4|751.2|752.4|752|751.2|751|34349
1648645500000|2022-03-30 13:05:00|751.6|751.4|751.2|750.8|751.8|751.6|750.8|750.4|33509
1648645800000|2022-03-30 13:10:00|751|751|752.2|751.8|752.2|751.8|750.6|750.2|46242
1648646100000|2022-03-30 13:15:00|752|752|753.2|752.8|753.2|753|752|751.6|46723
1648646400000|2022-03-30 13:20:00|753.4|753|753.8|753.4|755.6|755.4|753.2|752.8|110309
1648646700000|2022-03-30 13:25:00|754|753.6|754.8|754.6|755.4|755|753.8|753.6|87149
1648647000000|2022-03-30 13:30:00|754.6|754.4|752.6|752.2|755.2|755|752.2|752|300815
1648647300000|2022-03-30 13:35:00|752.4|752.4|751.6|751.4|752.8|752.6|751|750.6|155151
1648647600000|2022-03-30 13:40:00|751.8|751.6|751.8|751.6|752.6|752.4|750.8|750.4|87691
1648647900000|2022-03-30 13:45:00|751.6|751.4|753.2|753|754.2|753.8|750.8|750.6|101980
1648648200000|2022-03-30 13:50:00|753.4|753.2|751.8|751.4|754.8|754.4|751.6|751.2|117838
1648648500000|2022-03-30 13:55:00|751.6|751.6|752.4|752.2|752.8|752.6|750.8|750.6|83218
1648648800000|2022-03-30 14:00:00|752.2|752|749.8|749.4|752.4|752|749.6|749.2|90361
1648649100000|2022-03-30 14:05:00|750|749.6|748.8|748.6|750|749.8|748.6|748.4|243151
1648649400000|2022-03-30 14:10:00|749|748.8|749.4|749.2|750|749.6|748.6|748.2|62743
1648649700000|2022-03-30 14:15:00|749.2|749|748.6|748.2|749.4|749.2|747.2|746.8|129068
1648650000000|2022-03-30 14:20:00|748.8|748.4|748.4|748.2|749|748.8|748.2|747.8|48480
1648650300000|2022-03-30 14:25:00|748.6|748|748.8|748.6|748.8|748.6|748|747.8|32531
1648650600000|2022-03-30 14:30:00|748.6|748.4|747.2|746.8|748.8|748.4|747|746.8|67507
1648650900000|2022-03-30 14:35:00|747|747|747.8|747.4|748|747.8|746.8|746.6|60417
1648651200000|2022-03-30 14:40:00|747.6|747.6|748.8|748.6|749.2|748.8|747.2|747|50408
1648651500000|2022-03-30 14:45:00|748.6|748.4|749.4|749.2|749.4|749.2|748.4|748.2|57706
1648651800000|2022-03-30 14:50:00|749.2|749|748.8|748.6|750|749.6|748.8|748.6|79102
1648652100000|2022-03-30 14:55:00|749|748.8|747.8|747.6|749|748.8|747.6|747.4|57575
1648652400000|2022-03-30 15:00:00|748|747.8|749.6|749.2|749.6|749.4|747.8|747.4|194034
1648652700000|2022-03-30 15:05:00|749.4|749|749.4|749|749.6|749.4|748.4|748|184633
1648653000000|2022-03-30 15:10:00|749.2|749.2|749.2|749|749.4|749.2|748|747.8|113756
1648653300000|2022-03-30 15:15:00|749|748.8|751.2|751|751.6|751.4|749|748.8|169151
1648710000000|2022-03-31 07:00:00|749|747.6|750.4|749.8|754.8|754|748.2|747.4|378119
1648710300000|2022-03-31 07:05:00|750.2|749.6|749.2|748.8|751.4|751.2|748.8|748.4|198608
1648710600000|2022-03-31 07:10:00|749|748.6|751.8|751.4|754|753.4|748.8|748.4|259653
1648710900000|2022-03-31 07:15:00|752.2|751.6|753.4|753|754.6|754.2|751.4|750.8|94989
1648711200000|2022-03-31 07:20:00|753.2|752.8|752.6|752.2|754.2|753.8|752.2|751.8|45465
1648711500000|2022-03-31 07:25:00|752.4|752|753|752.6|753.6|753.4|752|751.6|22403
1648711800000|2022-03-31 07:30:00|752.8|752.4|751.4|751|753.6|753.2|751.4|751|296921
1648712100000|2022-03-31 07:35:00|751.6|751.2|751|750.6|751.6|751.4|750.4|750|84630
1648712400000|2022-03-31 07:40:00|751.2|750.8|750.8|750.4|751.2|750.8|749.8|749.4|33212
1648712700000|2022-03-31 07:45:00|750.6|750.2|750|749.8|751|750.4|749.6|749|25668
1648713000000|2022-03-31 07:50:00|749.8|749.6|749.2|748.8|750|749.6|749|748.6|58000
1648713300000|2022-03-31 07:55:00|749|749|749.4|749|750.2|750|748.8|748.4|22062
1648713600000|2022-03-31 08:00:00|749.2|748.8|750|749.6|750|749.6|748.6|748.4|35866
1648713900000|2022-03-31 08:05:00|750.2|749.8|750.2|750|750.6|750.2|749.6|749.4|26087
1648714200000|2022-03-31 08:10:00|750|749.8|749.6|749.4|750.2|750|749.4|749.2|45747
1648714500000|2022-03-31 08:15:00|749.8|749.6|749.8|749.6|750.2|749.8|749.8|749.2|7135
1648714800000|2022-03-31 08:20:00|750|749.8|750|749.6|751|750.8|750|749.6|31588
1648715100000|2022-03-31 08:25:00|749.8|749.8|749.2|749|750|749.8|748.8|748.4|59373
1648715400000|2022-03-31 08:30:00|749.4|749.2|749.6|749.2|749.6|749.4|748.4|748|70853
1648715700000|2022-03-31 08:35:00|749.8|749.6|749.4|749|750|749.8|748.8|748.6|48159
1648716000000|2022-03-31 08:40:00|749.2|748.8|749.6|749.4|750|749.8|749|748.6|24934
1648716300000|2022-03-31 08:45:00|749.8|749.2|750.2|750|751|750.6|749.2|749|74798
1648716600000|2022-03-31 08:50:00|750|749.8|750.6|750.2|750.8|750.6|750|749.8|93352
1648716900000|2022-03-31 08:55:00|750.4|750.4|749.8|749.4|751|750.8|749.8|749.4|101996
1648717200000|2022-03-31 09:00:00|750|749.6|750|749.6|750.6|750.4|750|749.6|59951
1648717500000|2022-03-31 09:05:00|750.2|749.8|749.6|749.2|750.2|750|749.4|749.2|31006
1648717800000|2022-03-31 09:10:00|749.4|749.4|751.2|750.8|751.2|751|749.4|749.2|61774
1648718100000|2022-03-31 09:15:00|751|750.6|752.4|752.2|752.4|752.2|750.8|750.6|23769
1648718400000|2022-03-31 09:20:00|752.2|752|751.8|751.6|752.4|752.2|751.6|751.4|25642
1648718700000|2022-03-31 09:25:00|752|751.8|751.4|751.2|752|751.8|751.2|750.8|21218
1648719000000|2022-03-31 09:30:00|751.2|751|751.8|751.6|752|751.8|751.2|751|45206
1648719300000|2022-03-31 09:35:00|751.6|751.4|750.6|750.4|751.8|751.4|750.2|750|28374
1648719600000|2022-03-31 09:40:00|750.8|750.6|750.4|750.2|750.8|750.6|750.4|750.2|14640
1648719900000|2022-03-31 09:45:00|750.6|750.4|750.4|750.2|750.6|750.4|749.8|749.6|44067
1648720200000|2022-03-31 09:50:00|750.6|750|750.4|750.2|750.6|750.4|750.2|749.8|14760
1648720500000|2022-03-31 09:55:00|750.6|750.4|750|749.8|750.6|750.4|750|749.8|21629
1648720800000|2022-03-31 10:00:00|750.2|750|750|749.8|750.6|750.2|749.8|749.4|73316
1648721100000|2022-03-31 10:05:00|750.2|749.6|750|749.8|750.4|750.2|749.6|749.4|16752
1648721400000|2022-03-31 10:10:00|750.2|750|750|749.6|750.6|750.2|749.8|749.6|56697
1648721700000|2022-03-31 10:15:00|749.8|749.8|749|748.6|750.6|750.4|748.8|748.6|39997
1648722000000|2022-03-31 10:20:00|748.8|748.4|749.6|749.4|749.6|749.4|748.4|748.2|36701
1648722300000|2022-03-31 10:25:00|749.8|749.6|750.6|750.4|751|750.8|749.6|749.6|19947
1648722600000|2022-03-31 10:30:00|750.8|750.6|750.2|749.8|751|750.6|749.8|749.4|13770
1648722900000|2022-03-31 10:35:00|750.4|750|749.6|749.2|750.4|750.2|749.4|749.2|18025
1648723200000|2022-03-31 10:40:00|749.4|749.4|749.6|749.2|750|749.6|749.4|749.2|34122
1648723500000|2022-03-31 10:45:00|749.4|749.4|749|748.6|749.6|749.4|748.6|748.2|74755
1648723800000|2022-03-31 10:50:00|748.8|748.8|749.2|748.8|749.2|749|748.6|748.2|18007
1648724100000|2022-03-31 10:55:00|749|748.6|748.8|748.6|749|748.8|748.6|748.2|23564
1648724400000|2022-03-31 11:00:00|748.6|748.4|749.6|749.4|749.8|749.4|748.6|748.2|20974
1648724700000|2022-03-31 11:05:00|749.8|749.6|749.6|749.4|750|749.8|749.6|749.4|12004
1648725000000|2022-03-31 11:10:00|749.4|749.2|749.4|749.2|749.4|749.2|749|748.8|3018362
1648725300000|2022-03-31 11:15:00|749.6|749.4|749|748.8|749.6|749.4|748.8|748.6|19678
1648725600000|2022-03-31 11:20:00|748.8|748.6|748.8|748.6|749.2|749|748.8|748.6|15665
1648725900000|2022-03-31 11:25:00|749|748.8|748.2|748|749|748.8|748.2|748|13669
1648726200000|2022-03-31 11:30:00|748.4|748.2|749|748.6|749|748.8|748.2|748|37959
1648726500000|2022-03-31 11:35:00|748.8|748.8|749|748.8|749.4|749.2|748.8|748.6|13764
1648726800000|2022-03-31 11:40:00|748.8|748.6|749|748.8|749.4|749.2|748.6|748.4|27476
1648727100000|2022-03-31 11:45:00|748.8|748.6|748.8|748.6|749|748.8|748.6|748.4|34920
1648727400000|2022-03-31 11:50:00|748.6|748.4|748.4|748.2|748.8|748.6|748.2|748|22947
1648727700000|2022-03-31 11:55:00|748.2|748|747.8|747.6|748.4|748.2|747.8|747.4|37306
1648728000000|2022-03-31 12:00:00|748|747.4|748|747.6|748.2|748|747.8|747.4|18409
1648728300000|2022-03-31 12:05:00|747.8|747.4|747.2|747|748|747.8|747.2|747|37179
1648728600000|2022-03-31 12:10:00|747|746.8|746.8|746.6|747.2|747|746.4|746.2|49821
1648728900000|2022-03-31 12:15:00|747|746.4|747|746.6|747.2|747|746.8|746.4|37944
1648729200000|2022-03-31 12:20:00|746.8|746.4|747.6|747.2|747.6|747.4|746.8|746.4|21766
1648729500000|2022-03-31 12:25:00|747.4|747|746.8|746.4|747.6|747.2|746.6|746.4|16202
1648729800000|2022-03-31 12:30:00|746.6|746.2|746|745.8|746.8|746.6|745.8|745.6|33330
1648730100000|2022-03-31 12:35:00|746.2|746|746|745.8|746.2|746|745.6|745.4|33165
1648730400000|2022-03-31 12:40:00|745.8|745.6|745.8|745.6|746.2|746|745.6|745.4|82109
1648730700000|2022-03-31 12:45:00|745.6|745.4|745.4|745.2|745.6|745.4|745.4|745.2|37201
1648731000000|2022-03-31 12:50:00|745.2|745|745.2|745|745.4|745.2|745.2|745|53249
1648731300000|2022-03-31 12:55:00|745.4|745.2|745.8|745.6|745.8|745.6|745.4|745.2|47949
1648731600000|2022-03-31 13:00:00|746|745.4|746.2|746|746.2|746|745.8|745.4|36093
1648731900000|2022-03-31 13:05:00|746|745.8|745.2|745|746.2|746|745.2|745|68122
1648732200000|2022-03-31 13:10:00|745|744.8|742.8|742.6|745.2|745|742|741.6|495698
1648732500000|2022-03-31 13:15:00|743|742.4|741.6|741.2|743|742.4|741|740.8|123439
1648732800000|2022-03-31 13:20:00|741.4|741|741|740.8|741.4|741|740.6|740.4|58484
1648733100000|2022-03-31 13:25:00|741.2|741|741|740.8|741.6|741.4|740.6|740.4|36685
1648733400000|2022-03-31 13:30:00|740.8|740.6|740|739.6|742|741.8|739.6|739.4|168181
1648733700000|2022-03-31 13:35:00|739.8|739.4|738.4|738.2|739.8|739.4|737.2|737|234779
1648734000000|2022-03-31 13:40:00|738.2|738|737.4|737.2|738.8|738.4|737.2|737|90295
1648734300000|2022-03-31 13:45:00|737.2|737|737.8|737.4|738.2|738|737|736.8|141067
1648734600000|2022-03-31 13:50:00|737.6|737.2|736.6|736.2|738.2|737.8|736.4|736.2|76453
1648734900000|2022-03-31 13:55:00|736.4|736|736.6|736.4|737.6|737.4|736|735.6|69726
1648735200000|2022-03-31 14:00:00|736.4|736.2|734.2|733.8|736.6|736.4|733.6|733.4|142885
1648735500000|2022-03-31 14:05:00|734|734|731.2|731|734.4|734.2|731|730.8|241312
1648735800000|2022-03-31 14:10:00|731.4|731.2|731.2|731|732.4|732|730.4|730|114722
1648736100000|2022-03-31 14:15:00|731.4|731.2|731|730.8|732|731.6|730.4|730|177805
1648736400000|2022-03-31 14:20:00|730.8|730.6|731|730.6|732|731.6|730.2|729.8|293796
1648736700000|2022-03-31 14:25:00|730.8|730.4|730.2|729.8|730.8|730.4|729.6|729.4|73699
1648737000000|2022-03-31 14:30:00|730|730|731.2|731|731.6|731.2|729.6|729.4|78708
1648737300000|2022-03-31 14:35:00|731.4|731.2|731.8|731.4|733|732.6|731.2|731|85381
1648737600000|2022-03-31 14:40:00|731.6|731.2|732.8|732.4|732.8|732.6|730.4|730|102871
1648737900000|2022-03-31 14:45:00|732.6|732.6|735.2|734.8|735.6|735.4|732.6|732.4|149467
1648738200000|2022-03-31 14:50:00|735|734.6|734.6|734.4|735.4|735|734.2|733.8|121080
1648738500000|2022-03-31 14:55:00|734.8|734.6|737.2|737|738.2|738|734.8|734.4|203794
1648738800000|2022-03-31 15:00:00|737|736.8|737|736.6|738.2|738|736.6|736.2|391399
1648739100000|2022-03-31 15:05:00|736.8|736.8|737.4|737.2|738.2|738|736|735.8|391089
1648739400000|2022-03-31 15:10:00|737.2|737|736.4|736.2|738.2|737.8|736.4|736.2|115312
1648739700000|2022-03-31 15:15:00|736.6|736.4|734.8|734.6|736.8|736.6|734.8|734.6|281258
1648796400000|2022-04-01 07:00:00|738.6|737.8|738|737.4|739.2|739|736|735|334666
1648796700000|2022-04-01 07:05:00|738.2|737.6|742.2|741.6|742.4|742.2|738.2|737.4|239298
1648797000000|2022-04-01 07:10:00|742|741.4|744.6|743.8|745.8|745|741.8|741.4|155698
1648797300000|2022-04-01 07:15:00|744.8|744|748.6|748.2|748.6|748.4|744.8|744|145207
1648797600000|2022-04-01 07:20:00|748.4|748|747.8|747.4|749.6|749.2|747.4|747|313369
1648797900000|2022-04-01 07:25:00|748|747.6|746.8|746.2|748|747.6|746.2|745.8|139972
1648798200000|2022-04-01 07:30:00|746.6|746.4|745.2|744.8|746.8|746.4|745.2|744.8|67945
1648798500000|2022-04-01 07:35:00|745|744.6|744.6|744|745|744.8|743.4|743.2|56411
1648798800000|2022-04-01 07:40:00|744.4|743.8|745|744.4|745.4|745|743.8|743.6|41702
1648799100000|2022-04-01 07:45:00|744.8|744.6|745.8|745.4|745.8|745.6|744.8|744.4|61044
1648799400000|2022-04-01 07:50:00|746|745.6|745.8|745.4|747|746.6|744.4|744|103299
1648799700000|2022-04-01 07:55:00|745.6|745.2|746.2|745.8|746.2|745.8|745|744.6|84391
1648800000000|2022-04-01 08:00:00|746|745.6|746.6|746.2|747.6|747.2|745.6|745.4|132041
1648800300000|2022-04-01 08:05:00|746.8|746.4|746.4|746|747.6|747.4|746.2|745.6|65878
1648800600000|2022-04-01 08:10:00|746.2|746.2|746.4|746|746.8|746.6|746.2|745.8|19585
1648800900000|2022-04-01 08:15:00|746.6|746.2|744.2|743.8|746.8|746.6|744|743.8|56001
1648801200000|2022-04-01 08:20:00|744.4|744|746.4|746.2|747|746.4|744.4|744|20920
1648801500000|2022-04-01 08:25:00|746.6|746.4|745.6|745.2|746.8|746.4|744.8|744.6|71251
1648801800000|2022-04-01 08:30:00|745.4|745|745.6|745.2|746.2|746|745.4|745|51917
1648802100000|2022-04-01 08:35:00|745.4|745.4|744.6|744.2|745.6|745.4|744.6|744.2|18908
1648802400000|2022-04-01 08:40:00|744.8|744.4|745.4|745.2|745.6|745.4|744.6|744.2|20334
1648802700000|2022-04-01 08:45:00|745.6|745.4|746|745.6|746.4|746.2|745.2|744.8|51706
1648803000000|2022-04-01 08:50:00|745.8|745.4|745.4|745|745.8|745.6|744.8|744.4|39404
1648803300000|2022-04-01 08:55:00|745.2|744.8|745|744.8|745.4|745.2|745|744.8|41039
1648803600000|2022-04-01 09:00:00|744.8|744.6|744|743.8|745|744.8|744|743.8|28321
1648803900000|2022-04-01 09:05:00|743.8|743.6|743.8|743.4|744|743.8|742.8|742.4|56349
1648804200000|2022-04-01 09:10:00|744|743.6|743|742.6|744.2|743.8|742.8|742.6|55926
1648804500000|2022-04-01 09:15:00|743.2|742.8|742|741.6|743.2|743|741.8|741.4|58400
1648804800000|2022-04-01 09:20:00|741.8|741.4|745|744.6|745.4|745|741.4|741.2|120029
1648805100000|2022-04-01 09:25:00|745.2|744.8|745.2|744.8|745.8|745.4|744.8|744.6|25068
1648805400000|2022-04-01 09:30:00|745.4|745|746.8|746.4|747.6|747.2|745.4|745|57834
1648805700000|2022-04-01 09:35:00|747|746.6|746.2|745.8|747.4|747.2|746|745.6|52071
1648806000000|2022-04-01 09:40:00|746|745.6|746.8|746.4|747.2|746.8|745.8|745.6|32242
1648806300000|2022-04-01 09:45:00|747|746.6|746|745.6|747|746.8|745.6|745.2|41084
1648806600000|2022-04-01 09:50:00|746.2|745.8|746.2|746|746.6|746.4|746|745.6|21687
1648806900000|2022-04-01 09:55:00|746.4|746.2|747.4|747|747.6|747.2|746.2|746|26647
1648807200000|2022-04-01 10:00:00|747.6|747.2|747.4|747|748.4|748|747.2|747|27466
1648807500000|2022-04-01 10:05:00|747.2|746.8|746.6|746.2|747.2|747|746.4|746.2|17784
1648807800000|2022-04-01 10:10:00|746.4|746.4|746|745.8|747|746.8|746|745.8|25209
1648808100000|2022-04-01 10:15:00|745.8|745.6|745.2|745|746|745.8|744.8|744.6|34928
1648808400000|2022-04-01 10:20:00|745|744.8|745.4|745|745.4|745|744.8|744.6|40645
1648808700000|2022-04-01 10:25:00|745.6|745.2|746.2|745.8|746.2|746|745.4|745.2|17402
1648809000000|2022-04-01 10:30:00|746|745.6|745|744.8|746.2|745.6|745|744.8|23976
1648809300000|2022-04-01 10:35:00|744.8|744.6|744.6|744.2|745|744.8|744|743.8|29812
1648809600000|2022-04-01 10:40:00|744.4|744|744.8|744.4|745|744.8|744.4|744|11201
1648809900000|2022-04-01 10:45:00|744.6|744.6|744.2|743.8|744.8|744.6|743.2|742.8|36744
1648810200000|2022-04-01 10:50:00|744|743.6|744|743.8|744.4|744.2|743.6|743.2|15615
1648810500000|2022-04-01 10:55:00|743.8|743.6|744.2|744|744.6|744.2|743.6|743.2|31645
1648810800000|2022-04-01 11:00:00|743.8|743.8|743.6|743.2|744.2|744|743.2|742.8|73046
1648811100000|2022-04-01 11:05:00|743.4|743|744.2|744|744.4|744.2|743.4|743|16811
1648811400000|2022-04-01 11:10:00|744|743.8|743.8|743.4|744.2|744|743.4|743|25116
1648811700000|2022-04-01 11:15:00|743.6|743.6|743.8|743.4|744.2|744|743.6|743.4|14779
1648812000000|2022-04-01 11:20:00|744|743.6|744.2|743.8|744.2|744|744|743.4|19142
1648812300000|2022-04-01 11:25:00|744|743.6|744|743.6|744.4|744|743.8|743.6|28847
1648812600000|2022-04-01 11:30:00|744.2|743.8|745.8|745.4|746|745.6|744.2|743.8|58897
1648812900000|2022-04-01 11:35:00|745.6|745.2|746|745.8|746|745.8|745.6|745.2|32414
1648813200000|2022-04-01 11:40:00|745.8|745.6|746|745.8|746|745.8|745.8|745.6|8653
1648813500000|2022-04-01 11:45:00|746.2|746|745.6|745.2|746.2|746|745.4|745.2|36561
1648813800000|2022-04-01 11:50:00|745.4|745.4|745.8|745.4|745.8|745.6|745.4|745|15666
1648814100000|2022-04-01 11:55:00|745.6|745.6|745.6|745.2|746.2|746|745.4|745.2|31480
1648814400000|2022-04-01 12:00:00|745.4|745|745.2|745|745.6|745.2|744.8|744.6|35203
1648814700000|2022-04-01 12:05:00|745|744.8|746|745.8|746|745.8|745|744.8|16937
1648815000000|2022-04-01 12:10:00|746.2|746|744.8|744.6|746.2|746|744.8|744.6|54987
1648815300000|2022-04-01 12:15:00|744.6|744.4|744.8|744.6|745.2|745|744.4|744.2|39637
1648815600000|2022-04-01 12:20:00|745|744.8|745|744.6|745.2|745|744.8|744.4|25994
1648815900000|2022-04-01 12:25:00|744.8|744.4|744.6|744.4|745|744.8|744.6|744.2|9000
1648816200000|2022-04-01 12:30:00|744.8|744.6|744.4|744|745.6|745.2|744|743.6|44316
1648816500000|2022-04-01 12:35:00|744.6|744.2|744.8|744.4|745|744.8|744.4|744|24098
1648816800000|2022-04-01 12:40:00|744.6|744.6|743|742.6|744.6|744.6|742.4|742|101355
1648817100000|2022-04-01 12:45:00|742.8|742.4|742.6|742.2|743|742.8|742.6|742.2|53371
1648817400000|2022-04-01 12:50:00|742.4|742|743|742.8|743.2|742.8|742.2|742|58396
1648817700000|2022-04-01 12:55:00|743.2|743|742.6|742.2|743.2|743|742.6|742.2|24756
1648818000000|2022-04-01 13:00:00|742.4|742.4|741.6|741.4|743|742.8|741.6|741.4|260709
1648818300000|2022-04-01 13:05:00|741.8|741.6|742.4|742|742.4|742|741.8|741.4|33970
1648818600000|2022-04-01 13:10:00|742.2|741.8|743|742.6|743|742.6|741.8|741.6|56614
1648818900000|2022-04-01 13:15:00|743.2|742.8|743.2|743|743.2|743|742.8|742.6|34980
1648819200000|2022-04-01 13:20:00|743.4|743.2|743.2|743|743.4|743.2|743.2|743|31027
1648819500000|2022-04-01 13:25:00|743.4|743.2|742.6|742.2|743.4|743.2|742.4|742.2|25508
1648819800000|2022-04-01 13:30:00|742.4|742.4|747.6|747.2|748|747.8|742.4|742.4|380178
1648820100000|2022-04-01 13:35:00|747.8|747.4|746.6|746.2|747.8|747.6|746|745.6|79966
1648820400000|2022-04-01 13:40:00|746.8|746.4|745|744.8|746.8|746.6|744.2|743.8|58245
1648820700000|2022-04-01 13:45:00|745.2|744.6|746.4|746.2|747.6|747.2|744.4|744|70709
1648821000000|2022-04-01 13:50:00|746.2|746|746.2|745.8|746.6|746.2|744.6|744.4|103973
1648821300000|2022-04-01 13:55:00|746.4|746|746.8|746.2|746.8|746.4|745.4|745|98480
1648821600000|2022-04-01 14:00:00|746.6|746|746.8|746.6|747.6|747.2|745.8|745.6|107553
1648821900000|2022-04-01 14:05:00|747|746.4|747.6|747.2|748|747.8|745.8|745.4|103671
1648822200000|2022-04-01 14:10:00|747.8|747.4|747.6|747.4|748.8|748.4|747|746.6|122239
1648822500000|2022-04-01 14:15:00|747.8|747.6|745.8|745.4|748|747.8|745.6|745.2|104140
1648822800000|2022-04-01 14:20:00|745.6|745.2|744|743.6|746|745.6|743.8|743.4|99930
1648823100000|2022-04-01 14:25:00|744.2|743.8|742.4|742.2|744.2|744|741.4|741|227925
1648823400000|2022-04-01 14:30:00|742.6|742.4|743.8|743.6|743.8|743.6|742.2|741.8|125866
1648823700000|2022-04-01 14:35:00|744|743.8|742.4|742|744.2|743.8|741.8|741.4|83085
1648824000000|2022-04-01 14:40:00|742.2|741.8|742.8|742.4|742.8|742.6|741.6|741.2|83514
1648824300000|2022-04-01 14:45:00|743|742.6|742.8|742.6|743.6|743.4|742.6|742.2|67936
1648824600000|2022-04-01 14:50:00|743|742.8|743.6|743.4|743.8|743.4|742.6|742.2|59190
1648824900000|2022-04-01 14:55:00|743.8|743.6|743.8|743.4|744.2|743.8|743.4|743.2|52799
1648825200000|2022-04-01 15:00:00|743.6|743.6|743.8|743.4|744.4|744.2|743.6|743.2|106535
1648825500000|2022-04-01 15:05:00|743.6|743.6|745.2|745|745.6|745.4|743.2|742.8|98251
1648825800000|2022-04-01 15:10:00|745|744.8|744|743.8|745.2|745|743.8|743.4|63887
1648826100000|2022-04-01 15:15:00|743.8|743.6|743.2|742.8|744|743.8|742.8|742.6|103503
1649055600000|2022-04-04 07:00:00|748.2|743.6|743.6|742.8|748.2|745.6|743|742.4|115267
1649055900000|2022-04-04 07:05:00|743.4|742.6|738.8|738.2|743.4|742.6|738.6|738|71424
1649056200000|2022-04-04 07:10:00|738.6|738|736.4|736|739.4|738.8|736.4|736|96299
1649056500000|2022-04-04 07:15:00|736.6|736.2|736|735.6|738|737.6|736|735.4|71286
1649056800000|2022-04-04 07:20:00|735.8|735.4|736.6|736.2|737.2|736.8|735.6|735.2|75219
1649057100000|2022-04-04 07:25:00|736.4|736|738|737.4|738.4|738.2|736|735.6|49374
1649057400000|2022-04-04 07:30:00|738.2|737.6|740|739.8|740.2|739.8|737.8|737.4|96078
1649057700000|2022-04-04 07:35:00|740.2|740|739.8|739.4|740.8|740.4|739.6|739.4|33148
1649058000000|2022-04-04 07:40:00|740|739.6|739.8|739.2|740.6|740.2|739.2|738.8|27612
1649058300000|2022-04-04 07:45:00|739.6|739.4|739.2|739|740.2|740|738.8|738.4|55844
1649058600000|2022-04-04 07:50:00|739.4|738.8|739.6|739.4|740.4|740.2|738.8|738.4|43065
1649058900000|2022-04-04 07:55:00|739.4|739.2|739|738.6|739.6|739.4|738.6|738|42143
1649059200000|2022-04-04 08:00:00|738.8|738.4|738.4|738|739|738.6|736.8|736.4|43445
1649059500000|2022-04-04 08:05:00|738.6|738.2|738.6|738.2|739.8|739.4|738.2|738|57044
1649059800000|2022-04-04 08:10:00|738.4|738|739|738.4|739|738.6|738.2|737.6|27500
1649060100000|2022-04-04 08:15:00|738.8|738.6|738.2|737.8|739|738.6|737.8|737.6|18049
1649060400000|2022-04-04 08:20:00|738.4|738|739|738.6|739|738.8|737.8|737.4|24555
1649060700000|2022-04-04 08:25:00|738.8|738.4|739.8|739.4|739.8|739.4|738.2|738|20704
1649061000000|2022-04-04 08:30:00|740|739.6|740.6|740.2|741.6|741.2|739.8|739.4|49021
1649061300000|2022-04-04 08:35:00|740.4|740|740|739.6|740.6|740.4|739.8|739.4|10106
1649061600000|2022-04-04 08:40:00|739.8|739.4|739.6|739.2|740|739.6|739.2|738.8|24083
1649061900000|2022-04-04 08:45:00|739.8|739.4|740.6|740.2|740.8|740.4|739.6|739.2|22591
1649062200000|2022-04-04 08:50:00|740.4|740.4|741.2|740.8|741.2|741|740.4|740|3236
1649062500000|2022-04-04 08:55:00|741|741|740.8|740.4|741.4|741|740.4|740.2|16300
1649062800000|2022-04-04 09:00:00|740.6|740.2|742.8|742.4|743|742.6|740.4|740|55193
1649063100000|2022-04-04 09:05:00|742.6|742.2|744.8|744.2|744.8|744.4|742.6|742.2|8177
1649063400000|2022-04-04 09:10:00|744.6|744.4|744.4|744|745|744.6|744.4|744|7132
1649063700000|2022-04-04 09:15:00|744.6|744.2|744.4|744|744.8|744.4|743.4|743.2|86637
1649064000000|2022-04-04 09:20:00|744.6|744.2|745.6|745.2|745.8|745.4|744.4|744|47394
1649064300000|2022-04-04 09:25:00|745.8|745.4|746|745.6|746.4|746|745.6|745.2|33110
1649064600000|2022-04-04 09:30:00|745.8|745.8|746.6|746.2|746.6|746.4|745.4|745|50099
1649064900000|2022-04-04 09:35:00|746.4|746.4|745.6|745.4|746.8|746.4|745.6|745.4|131604
1649065200000|2022-04-04 09:40:00|745.8|745.6|745.6|745.2|746.4|746|745.2|744.8|34663
1649065500000|2022-04-04 09:45:00|745.8|745.4|745.2|744.8|745.8|745.4|744.8|744.4|28812
1649065800000|2022-04-04 09:50:00|745|745|745.2|745|745.8|745.6|744.8|744.6|15731
1649066100000|2022-04-04 09:55:00|745.4|745.2|746.2|745.8|747.2|746.8|745.4|745.2|22713
1649066400000|2022-04-04 10:00:00|746|746|746.6|746.4|746.8|746.6|745.6|745.4|27141
1649066700000|2022-04-04 10:05:00|746.8|746.2|747.2|746.8|747.2|746.8|746.6|746.2|8656
1649067000000|2022-04-04 10:10:00|747.4|747|748|747.6|748|747.6|747|746.8|18859
1649067300000|2022-04-04 10:15:00|748.2|747.8|747.2|746.8|748.8|748.4|747.2|746.8|43977
1649067600000|2022-04-04 10:20:00|747|747|748|747.6|748.6|748.2|747|746.8|24105
1649067900000|2022-04-04 10:25:00|747.8|747.4|747.6|747.2|748.2|748|747.4|747|42107
1649068200000|2022-04-04 10:30:00|747.4|747.4|747.4|747|748|747.8|747.2|747|24107
1649068500000|2022-04-04 10:35:00|747.2|746.8|747|746.6|747.4|747|746.6|746.4|20431
1649068800000|2022-04-04 10:40:00|746.8|746.8|747.2|747|747.6|747.2|746.8|746.6|23434
1649069100000|2022-04-04 10:45:00|747.4|747.2|747.8|747.4|747.8|747.6|747.4|747.2|7854
1649069400000|2022-04-04 10:50:00|747.6|747.2|747.2|746.8|747.6|747.2|747|746.6|18122
1649069700000|2022-04-04 10:55:00|747|747|747.6|747.2|747.6|747.4|747|746.8|13448
1649070000000|2022-04-04 11:00:00|747.8|747.4|747.6|747.2|747.8|747.6|747.2|747|11654
1649070300000|2022-04-04 11:05:00|747.4|747.4|747.6|747.2|748|747.6|747.4|747|16071
1649070600000|2022-04-04 11:10:00|747.4|747.4|746.6|746.2|747.6|747.4|746.4|746.2|21479
1649070900000|2022-04-04 11:15:00|746.4|746|747|746.6|747.4|747.2|746.4|746|16869
1649071200000|2022-04-04 11:20:00|746.8|746.2|746.4|746|747.2|747|746.2|746|45684
1649071500000|2022-04-04 11:25:00|746.2|745.8|746.8|746.4|746.8|746.4|746|745.6|1938
1649071800000|2022-04-04 11:30:00|746.6|746.6|746.2|746|746.6|746.6|746.2|746|21097
1649072100000|2022-04-04 11:35:00|746.4|746.2|746.2|745.8|746.4|746.2|745.8|745.6|6792
1649072400000|2022-04-04 11:40:00|746|746|745.8|745.4|746.6|746.4|745.6|745.4|11685
1649072700000|2022-04-04 11:45:00|745.6|745.6|745.8|745.6|746.2|746|745.6|745.4|26007
1649073000000|2022-04-04 11:50:00|745.6|745.4|746|745.6|746|745.8|745.6|745.4|11995
1649073300000|2022-04-04 11:55:00|746.2|745.8|746.4|746.2|746.4|746.2|745.8|745.4|24280
1649073600000|2022-04-04 12:00:00|746.6|746.4|747.4|747|747.6|747.2|746.6|746.4|132052
1649073900000|2022-04-04 12:05:00|747.2|746.8|746.2|746|747.4|747|746|745.6|31867
1649074200000|2022-04-04 12:10:00|746.4|745.8|745.6|745.2|746.8|746.4|745.6|745.2|56776
1649074500000|2022-04-04 12:15:00|745.8|745.4|746.2|745.8|746.2|746|745.6|745.2|14814
1649074800000|2022-04-04 12:20:00|746.4|746|746.4|746|746.6|746.2|746.2|745.8|17518
1649075100000|2022-04-04 12:25:00|746.6|746.2|746.8|746.4|747|746.6|746.4|746|17812
1649075400000|2022-04-04 12:30:00|746.6|746.2|746.6|746.4|746.8|746.4|746.4|746.2|7131
1649075700000|2022-04-04 12:35:00|746.8|746.6|746|745.8|746.8|746.6|745.4|745.2|24215
1649076000000|2022-04-04 12:40:00|745.8|745.6|745.8|745.4|746|745.6|745.4|745.2|21173
1649076300000|2022-04-04 12:45:00|745.6|745.6|745.8|745.6|746.4|746|745.6|745.4|11313
1649076600000|2022-04-04 12:50:00|745.6|745.4|745.6|745.2|745.8|745.6|745|744.8|40094
1649076900000|2022-04-04 12:55:00|745.8|745.4|745.2|744.8|745.8|745.4|745|744.6|25985
1649077200000|2022-04-04 13:00:00|745.4|745|745.4|745|745.6|745.2|745.2|745|23133
1649077500000|2022-04-04 13:05:00|745.6|745.2|745.6|745.2|745.6|745.2|744.8|744.4|33128
1649077800000|2022-04-04 13:10:00|745.8|745.4|747|746.6|747|746.6|745.6|745.4|9021
1649078100000|2022-04-04 13:15:00|746.8|746.8|747|746.8|747|746.8|746.4|746.2|45811
1649078400000|2022-04-04 13:20:00|746.8|746.6|747.8|747.6|748|747.8|746.8|746.6|27318
1649078700000|2022-04-04 13:25:00|747.6|747.4|747.4|747.2|747.8|747.4|747.2|747|22043
1649079000000|2022-04-04 13:30:00|747.2|747|745.6|745.2|747.4|747.2|745.2|745|161949
1649079300000|2022-04-04 13:35:00|745.4|745|747.6|747.2|749.2|749|744.6|744.2|324104
1649079600000|2022-04-04 13:40:00|747.4|747|749|748.6|749|748.8|747.4|747|48114
1649079900000|2022-04-04 13:45:00|748.8|748.4|751.4|751.2|751.8|751.6|748.4|748.2|205983
1649080200000|2022-04-04 13:50:00|751.6|751|751.2|751|752.8|752.4|751.2|751|430617
1649080500000|2022-04-04 13:55:00|751.4|751.2|752.4|752.2|753|752.8|751.4|751|108316
1649080800000|2022-04-04 14:00:00|752.2|752|752|751.6|753|752.8|751.4|751|225611
1649081100000|2022-04-04 14:05:00|752.2|751.8|752|751.6|752.2|751.8|750.4|750.2|134257
1649081400000|2022-04-04 14:10:00|751.8|751.4|752.8|752.4|753.6|753.2|751.4|751|150915
1649081700000|2022-04-04 14:15:00|752.6|752.6|753.8|753.4|754|753.6|752|751.8|121841
1649082000000|2022-04-04 14:20:00|753.6|753.6|754.6|754.4|755|754.8|753|752.8|145169
1649082300000|2022-04-04 14:25:00|754.8|754.6|754.2|754|754.8|754.6|754|753.8|101472
1649082600000|2022-04-04 14:30:00|754.4|754.2|753|752.6|754.8|754.6|752.6|752.4|139288
1649082900000|2022-04-04 14:35:00|752.8|752.4|752.4|752.2|753|752.8|752.2|752|99708
1649083200000|2022-04-04 14:40:00|752.2|752|751.2|750.8|752.2|752.2|751|750.8|98681
1649083500000|2022-04-04 14:45:00|751|750.6|751|750.6|751.6|751.2|750.2|750|162007
1649083800000|2022-04-04 14:50:00|751.2|750.8|750.6|750.4|751.2|751|750.6|750.4|60398
1649084100000|2022-04-04 14:55:00|750.8|750.2|750.4|750.2|750.8|750.6|750.2|750|87576
1649084400000|2022-04-04 15:00:00|750|750|750.4|750.2|750.6|750.4|749.8|749.6|167986
1649084700000|2022-04-04 15:05:00|750.2|750|749.8|749.6|750.4|750.2|749.4|749.2|177418
1649085000000|2022-04-04 15:10:00|749.6|749.4|749.6|749.4|749.6|749.4|748.6|748.4|134476
1649085300000|2022-04-04 15:15:00|749.4|749.2|749.8|749.4|750.2|750|749.2|749|137127
1649142000000|2022-04-05 07:00:00|748.8|746|748.4|747.6|750.8|750.2|746.2|745.2|192807
1649142300000|2022-04-05 07:05:00|748.6|747.8|747.4|746.8|748.8|748.4|745.8|745.4|89716
1649142600000|2022-04-05 07:10:00|747.6|747|747.4|746.8|747.8|747.4|745.6|745.2|85360
1649142900000|2022-04-05 07:15:00|747.2|747|749|748.4|749|748.6|745.6|745.2|78269
1649143200000|2022-04-05 07:20:00|748.8|748.6|748|747.6|749.6|749.2|747.8|747.6|36380
1649143500000|2022-04-05 07:25:00|748.2|747.8|748.4|748.2|750.8|750.2|747.4|747|144911
1649143800000|2022-04-05 07:30:00|748.2|748|747.8|747.4|748.2|748|746.8|746.6|46969
1649144100000|2022-04-05 07:35:00|748|747.6|748.4|748.2|749.6|749.2|748|747.4|46081
1649144400000|2022-04-05 07:40:00|748.6|748.4|749.6|749.2|749.8|749.2|748.2|747.8|30091
1649144700000|2022-04-05 07:45:00|749.8|749|749.8|749.4|750.4|750|748.4|748|57993
1649145000000|2022-04-05 07:50:00|749.6|749.2|749.6|749.2|749.8|749.4|748.8|748.4|13533
1649145300000|2022-04-05 07:55:00|749.4|749|748.2|748|750|749.8|748.2|748|55287
1649145600000|2022-04-05 08:00:00|748.4|748.2|747.6|747.2|749.2|748.8|747.6|747|56511
1649145900000|2022-04-05 08:05:00|747.8|747.4|748.8|748.6|749|748.6|747.4|747|36166
1649146200000|2022-04-05 08:10:00|748.6|748.4|749|748.6|749.6|749.2|748.2|748|17481
1649146500000|2022-04-05 08:15:00|749.2|748.8|748.8|748.4|749.2|749|748.4|748.2|35828
1649146800000|2022-04-05 08:20:00|748.6|748.2|748.2|747.8|749.2|748.8|747.8|747.6|25438
1649147100000|2022-04-05 08:25:00|748|747.6|748|747.8|748.6|748.2|747.8|747.4|15454
1649147400000|2022-04-05 08:30:00|747.8|747.6|747.2|746.8|747.8|747.6|747|746.6|57386
1649147700000|2022-04-05 08:35:00|747.4|747|747.6|747.2|747.6|747.4|747|746.6|6051
1649148000000|2022-04-05 08:40:00|747.4|747.4|748.4|748|748.8|748.4|747.4|747.2|22698
1649148300000|2022-04-05 08:45:00|748.2|747.8|748.2|747.8|748.4|748|747.6|747.4|27889
1649148600000|2022-04-05 08:50:00|748|747.6|747.8|747.4|748.2|747.8|747.4|747.2|11088
1649148900000|2022-04-05 08:55:00|747.6|747.2|747.4|747.2|747.8|747.6|746.8|746.4|22276
1649149200000|2022-04-05 09:00:00|747.6|747.4|746.6|746.4|748.4|748.2|746.6|746.2|146221
1649149500000|2022-04-05 09:05:00|746.4|746.2|744.2|744|746.6|746.2|744.2|744|65128
1649149800000|2022-04-05 09:10:00|744|743.8|744.8|744.6|745.2|744.8|744|743.6|52557
1649150100000|2022-04-05 09:15:00|745|744.8|744.2|743.8|745.4|745.2|744|743.6|39706
1649150400000|2022-04-05 09:20:00|744|744|742.8|742.4|744.4|744.2|742.8|742.4|348878
1649150700000|2022-04-05 09:25:00|742.6|742.6|742.8|742.4|743.6|743.2|742.6|742.2|33800
1649151000000|2022-04-05 09:30:00|743|742.6|743.4|743|743.4|743|743|742.6|7945
1649151300000|2022-04-05 09:35:00|743.2|743.2|741.2|740.6|744.2|743.8|739.4|739.2|513288
1649151600000|2022-04-05 09:40:00|741|740.8|741.8|741.4|742.2|742|741|740.6|120569
1649151900000|2022-04-05 09:45:00|741.6|741.2|740.8|740.4|741.6|741.2|740.6|740.4|43710
1649152200000|2022-04-05 09:50:00|741|740.6|741.6|741.4|742|741.6|741|740.4|21401
1649152500000|2022-04-05 09:55:00|741.4|741.2|739.6|739.4|741.4|741.2|739.2|739|82142
1649152800000|2022-04-05 10:00:00|739.8|739.2|740|739.8|740|739.8|739.6|739.2|90557
1649153100000|2022-04-05 10:05:00|739.8|739.6|737.4|737.2|740|739.8|737.2|737|86644
1649153400000|2022-04-05 10:10:00|737|737|737.2|737|738|737.8|735.6|735.2|218622
1649153700000|2022-04-05 10:15:00|737|736.8|738.2|737.8|738.4|738|736.8|736.4|34540
1649154000000|2022-04-05 10:20:00|738.4|738|737.6|737|738.6|738.2|736|735.6|77837
1649154300000|2022-04-05 10:25:00|737.8|737.2|738.6|738.2|738.6|738.2|737|736.6|18324
1649154600000|2022-04-05 10:30:00|738.8|738.4|738.6|738.2|739.4|739|738.2|738|48476
1649154900000|2022-04-05 10:35:00|738.4|738|739|738.8|739.4|738.8|738.4|738|7857
1649155200000|2022-04-05 10:40:00|739.2|739|739.8|739.4|740|739.8|739|739|36751
1649155500000|2022-04-05 10:45:00|739.6|739.6|739.6|739.4|740|739.6|739.4|739|6408
1649155800000|2022-04-05 10:50:00|739.4|739.2|740|739.8|740|739.8|739.4|739.2|12896
1649156100000|2022-04-05 10:55:00|739.8|739.6|740|739.6|740|739.8|739.8|739.4|33997
1649156400000|2022-04-05 11:00:00|739.8|739.8|739.8|739.6|740|739.8|739|738.8|73247
1649156700000|2022-04-05 11:05:00|740|739.8|739.6|739.2|740|739.8|739.4|739.2|43594
1649157000000|2022-04-05 11:10:00|739.4|738.8|738.4|738|739.6|738.8|738.2|738|45218
1649157300000|2022-04-05 11:15:00|738.6|738.2|738.4|738|738.6|738.4|738|737.6|24466
1649157600000|2022-04-05 11:20:00|738.2|738.2|738.6|738.2|739.2|739|738.2|738|29025
1649157900000|2022-04-05 11:25:00|738.8|738.4|739.4|739.2|739.6|739.4|738.8|738.2|38138
1649158200000|2022-04-05 11:30:00|739.6|739|739.4|739.2|739.6|739.4|739|738.8|9675
1649158500000|2022-04-05 11:35:00|739.6|739.4|739.6|739.4|739.8|739.6|739.2|738.8|32814
1649158800000|2022-04-05 11:40:00|739.8|739.6|739.8|739.6|740|739.6|739.4|739.2|22358
1649159100000|2022-04-05 11:45:00|739.6|739.4|739.6|739.2|739.8|739.6|739.2|739|23286
1649159400000|2022-04-05 11:50:00|739.4|739.4|739.2|739|739.6|739.4|739|738.8|15960
1649159700000|2022-04-05 11:55:00|739.4|738.8|738.6|738.2|739.4|739|738.4|738.2|18077
1649160000000|2022-04-05 12:00:00|738.4|738.4|737.4|737|738.8|738.6|737.4|737|55608
1649160300000|2022-04-05 12:05:00|737.2|736.8|737.2|736.8|737.4|737|737|736.6|16183
1649160600000|2022-04-05 12:10:00|737|736.6|736.8|736.6|737.2|736.8|736.2|736|97921
1649160900000|2022-04-05 12:15:00|737|736.4|736.8|736.6|737|736.6|736.2|736|18428
1649161200000|2022-04-05 12:20:00|737|736.4|736.2|736|737.2|736.8|736|735.8|11274
1649161500000|2022-04-05 12:25:00|736.4|736.2|736|735.6|736.8|736.6|735.8|735.4|161143
1649161800000|2022-04-05 12:30:00|735.8|735.8|736|735.8|736|735.8|735.6|735.4|11449
1649162100000|2022-04-05 12:35:00|735.8|735.6|735.8|735.6|736.2|735.8|735.4|735.2|45819
1649162400000|2022-04-05 12:40:00|736|735.8|734.6|734.2|736|735.8|734.4|734.2|91839
1649162700000|2022-04-05 12:45:00|734.8|734.4|735.2|734.8|735.2|735|734.4|734.2|46400
1649163000000|2022-04-05 12:50:00|735|735|735.6|735.2|735.8|735.6|735|735|41244
1649163300000|2022-04-05 12:55:00|735.8|735.4|735|734.6|735.8|735.6|734.8|734.4|42963
1649163600000|2022-04-05 13:00:00|735.2|734.8|735.8|735.4|735.8|735.6|735|734.6|24555
1649163900000|2022-04-05 13:05:00|735.6|735.2|735.6|735.2|735.8|735.4|734.4|734.2|96646
1649164200000|2022-04-05 13:10:00|735.8|735.4|736|735.8|736.6|736.4|735.6|735.2|81017
1649164500000|2022-04-05 13:15:00|736.2|736|736.8|736.4|737|736.8|736|735.8|62662
1649164800000|2022-04-05 13:20:00|736.6|736.2|735.8|735.6|736.6|736.2|735.4|735.2|46983
1649165100000|2022-04-05 13:25:00|736|735.4|736.4|736|736.4|736.2|735.8|735.4|51184
1649165400000|2022-04-05 13:30:00|736.2|736.2|736.8|736.4|737|736.8|735|734.8|157694
1649165700000|2022-04-05 13:35:00|736.6|736.2|735.2|735|736.8|736.2|734|733.8|146938
1649166000000|2022-04-05 13:40:00|735.4|735.2|734.6|734.4|736.2|735.8|734.4|734.2|67548
1649166300000|2022-04-05 13:45:00|734.8|734.2|734|733.6|735.6|735.4|733.8|733.4|98762
1649166600000|2022-04-05 13:50:00|733.8|733.4|733.8|733.4|734.4|734.2|732|731.8|226924
1649166900000|2022-04-05 13:55:00|734|733.6|733.2|732.8|734|733.6|732|731.8|106485
1649167200000|2022-04-05 14:00:00|733|732.6|733|732.8|734|733.6|732|731.6|129386
1649167500000|2022-04-05 14:05:00|732.8|732.6|730.4|730.2|732.8|732.6|730.2|730|121860
1649167800000|2022-04-05 14:10:00|730.6|730.4|731|730.6|732|731.8|730.4|730.2|100571
1649168100000|2022-04-05 14:15:00|730.8|730.4|729.4|729.2|730.8|730.6|728.6|728.4|186872
1649168400000|2022-04-05 14:20:00|729.6|729.4|730|729.6|730.8|730.6|729|728.8|75222
1649168700000|2022-04-05 14:25:00|730.2|729.8|729.6|729.2|730.8|730.6|729|728.8|116286
1649169000000|2022-04-05 14:30:00|729.4|729.4|729.6|729.2|731|730.8|729.4|729|67083
1649169300000|2022-04-05 14:35:00|729.4|729|728.8|728.4|730.4|730|728.6|728.2|90377
1649169600000|2022-04-05 14:40:00|729|728.6|730.8|730.6|730.8|730.6|728.4|728.2|67410
1649169900000|2022-04-05 14:45:00|730.6|730.4|731.6|731.4|732.2|732|730.6|730.4|103186
1649170200000|2022-04-05 14:50:00|731.4|731.2|731.8|731.6|732.4|732|730.8|730.6|66516
1649170500000|2022-04-05 14:55:00|731.6|731.4|730.8|730.4|731.8|731.6|730.6|730.2|88838
1649170800000|2022-04-05 15:00:00|730.6|730.2|730|729.8|730.8|730.4|729.6|729.4|61243
1649171100000|2022-04-05 15:05:00|730.2|730|730|729.8|730.4|730.2|729.6|729.4|55040
1649171400000|2022-04-05 15:10:00|729.8|729.6|730|729.8|730.6|730.2|729.6|729.4|117469
1649171700000|2022-04-05 15:15:00|730.2|730|730.2|729.8|730.6|730.4|729.6|729.4|122816
1649228400000|2022-04-06 07:00:00|734.8|730|733|732.4|735.8|735.2|732|730|209743
1649228700000|2022-04-06 07:05:00|733.4|732.6|740.8|740.2|741|740.2|732.4|732|147394
1649229000000|2022-04-06 07:10:00|740.6|740|740|739.2|742.2|741.8|738.4|737.8|151216
1649229300000|2022-04-06 07:15:00|739.8|739.4|736|735.6|739.8|739.4|736|735.4|54917
1649229600000|2022-04-06 07:20:00|735.8|735.4|734.6|734|735.8|735.4|734.2|733.6|50849
1649229900000|2022-04-06 07:25:00|734.4|734.2|735|734.6|736.2|735.8|734.4|734|52989
1649230200000|2022-04-06 07:30:00|734.8|734.4|731.2|730.6|735.4|735|730.8|730.4|93848
1649230500000|2022-04-06 07:35:00|731|730.8|730.8|730.4|732.2|731.6|730|729.6|75290
1649230800000|2022-04-06 07:40:00|731|730.2|730.8|730.4|732.2|731.8|729.6|729.4|68727
1649231100000|2022-04-06 07:45:00|730.6|730.2|729.6|729.2|730.8|730.4|729.4|729|37543
1649231400000|2022-04-06 07:50:00|729.8|729.4|729|728.4|730.8|730.4|728.4|728|53448
1649231700000|2022-04-06 07:55:00|729.2|728.6|729|728.6|729.4|729|728|727.6|26667
1649232000000|2022-04-06 08:00:00|729.2|728.8|729.8|729.4|730.4|730|728.8|728.4|20393
1649232300000|2022-04-06 08:05:00|729.6|729.2|729.2|728.8|730.4|730|729|728.8|35511
1649232600000|2022-04-06 08:10:00|729|728.6|730.2|729.8|730.2|729.8|728.4|728|36944
1649232900000|2022-04-06 08:15:00|730|729.6|727.6|727.4|730|729.8|727.6|727.2|53059
1649233200000|2022-04-06 08:20:00|727.4|727.2|725.8|725.2|728.2|727.8|725|724.6|203565
1649233500000|2022-04-06 08:25:00|725.6|725.4|725.8|725.4|727|726.4|725.4|724.8|43786
1649233800000|2022-04-06 08:30:00|725.6|725.2|724.6|724.2|726|725.6|724.4|724|40936
1649234100000|2022-04-06 08:35:00|724.8|724.4|724.6|724|725.6|725.2|723.8|723.4|43564
1649234400000|2022-04-06 08:40:00|724.4|724.2|723.8|723.4|725|724.6|723.6|723.2|51128
1649234700000|2022-04-06 08:45:00|723.4|723.2|726|725.4|726.8|726.2|723.4|723.2|63256
1649235000000|2022-04-06 08:50:00|725.8|725.2|726.6|726.2|726.8|726.6|725.4|725|44695
1649235300000|2022-04-06 08:55:00|726.4|726|727.2|726.8|727.4|727|726|725.4|57831
1649235600000|2022-04-06 09:00:00|727.4|727|727.4|727.2|728.8|728.4|727.4|727|142761
1649235900000|2022-04-06 09:05:00|727.6|727.4|725.8|725.4|727.6|727.4|725.6|725.2|26141
1649236200000|2022-04-06 09:10:00|726|725.6|724.8|724.4|726.2|726|724.6|724.2|31079
1649236500000|2022-04-06 09:15:00|724.6|724.2|725.4|725|726|725.6|724.2|723.8|23582
1649236800000|2022-04-06 09:20:00|725.2|724.8|725.6|725.2|725.6|725.2|724.6|724.2|21977
1649237100000|2022-04-06 09:25:00|725.8|725.4|725.6|725.4|726.4|726|725.6|725.2|24915
1649237400000|2022-04-06 09:30:00|725.8|725.2|725.6|725.2|726|725.8|725|724.8|160833
1649237700000|2022-04-06 09:35:00|725.4|725.4|724.2|724|725.8|725.4|724|723.8|55785
1649238000000|2022-04-06 09:40:00|724.4|723.8|723.8|723.6|725.2|725|723.4|723|29459
1649238300000|2022-04-06 09:45:00|723.6|723.4|724.6|724.2|724.6|724.2|723.6|723.4|34376
1649238600000|2022-04-06 09:50:00|724.4|724|725.2|724.8|725.6|725.2|724.2|723.8|17828
1649238900000|2022-04-06 09:55:00|725|725|725.8|725.6|726.2|726|725|724.8|15497
1649239200000|2022-04-06 10:00:00|726|725.8|727|726.6|727.2|726.8|725.8|725.4|28224
1649239500000|2022-04-06 10:05:00|727.2|726.8|726.2|725.8|727.4|727.2|726.2|725.8|15956
1649239800000|2022-04-06 10:10:00|726|726|723.6|723.2|726.4|726|723.4|723|85475
1649240100000|2022-04-06 10:15:00|723.4|723|722.4|722|723.6|723.2|722|721.6|79290
1649240400000|2022-04-06 10:20:00|722.6|722.2|723.4|723|723.4|723|722|721.6|57725
1649240700000|2022-04-06 10:25:00|723.2|722.8|723.2|723|724|723.8|722.8|722.4|51998
1649241000000|2022-04-06 10:30:00|723|722.8|723.4|723|723.4|723.2|722.2|721.8|18052
1649241300000|2022-04-06 10:35:00|723.6|723.2|723.4|723|723.8|723.4|722.6|722.2|24792
1649241600000|2022-04-06 10:40:00|723.6|723.2|724.2|724|724.8|724.4|723.4|723|11786
1649241900000|2022-04-06 10:45:00|724.4|723.8|723|722.8|724.4|723.8|723|722.6|17183
1649242200000|2022-04-06 10:50:00|723.2|722.6|723.2|722.8|723.2|722.8|721.8|721.6|37974
1649242500000|2022-04-06 10:55:00|723|722.6|723|722.8|723|722.8|722.4|722.2|24340
1649242800000|2022-04-06 11:00:00|723.2|722.6|721.2|721|723.4|723|721|720.8|85023
1649243100000|2022-04-06 11:05:00|721.4|720.8|720|719.6|721.4|721|719.8|719.6|126386
1649243400000|2022-04-06 11:10:00|720.2|719.8|719.6|719.4|720.4|720.2|719.4|719|54674
1649243700000|2022-04-06 11:15:00|719.8|719.6|720|719.8|720.6|720.2|719.4|719|56667
1649244000000|2022-04-06 11:20:00|719.8|719.6|718.2|718|719.8|719.6|718.2|718|121835
1649244300000|2022-04-06 11:25:00|718.4|718.2|718.4|718|719|718.8|718.4|718|16840
1649244600000|2022-04-06 11:30:00|718.6|718.2|718.4|718.2|718.8|718.6|718.2|718|25921
1649244900000|2022-04-06 11:35:00|718.6|718|718.8|718.6|718.8|718.6|718.2|718|39757
1649245200000|2022-04-06 11:40:00|718.6|718.4|718|717.6|718.8|718.6|717.6|717.2|52603
1649245500000|2022-04-06 11:45:00|718.2|717.8|718.4|718.2|718.8|718.6|718|717.6|20572
1649245800000|2022-04-06 11:50:00|718.2|718|717.6|717.2|718.4|718|717.4|717.2|60655
1649246100000|2022-04-06 11:55:00|717.4|717|716.6|716.2|717.8|717.6|716.4|716|69896
1649246400000|2022-04-06 12:00:00|716.8|716.4|717.4|717|717.6|717.2|716.6|716.2|42302
1649246700000|2022-04-06 12:05:00|717.2|717.2|717.2|716.8|717.6|717.4|716.4|716|37210
1649247000000|2022-04-06 12:10:00|717|716.6|717.8|717.4|717.8|717.4|716.4|716|44369
1649247300000|2022-04-06 12:15:00|717.6|717.2|716.4|716|717.8|717.4|715.8|715.6|262969
1649247600000|2022-04-06 12:20:00|716.2|716.2|716.4|716.2|716.6|716.4|715.8|715.6|63317
1649247900000|2022-04-06 12:25:00|716.6|716.4|717.2|717|717.8|717.4|716.6|716.4|54258
1649248200000|2022-04-06 12:30:00|717|716.8|716.6|716.2|717.2|716.8|716.2|715.8|36930
1649248500000|2022-04-06 12:35:00|716.8|716.4|717|716.6|717|716.6|716|715.8|29487
1649248800000|2022-04-06 12:40:00|716.8|716.4|716.6|716.2|717|716.6|715.8|715.6|37455
1649249100000|2022-04-06 12:45:00|716.8|716.4|716|715.6|717|716.6|715.6|715.4|67081
1649249400000|2022-04-06 12:50:00|715.8|715.8|715.8|715.6|716.8|716.6|715.8|715.6|31746
1649249700000|2022-04-06 12:55:00|715.6|715.4|716.8|716.4|716.8|716.6|715.6|715.4|15054
1649250000000|2022-04-06 13:00:00|716.6|716.2|718|717.6|718|717.6|716|715.8|38173
1649250300000|2022-04-06 13:05:00|718.2|717.8|718|717.6|718.6|718.2|717.6|717.2|18897
1649250600000|2022-04-06 13:10:00|718.2|717.8|717.8|717.4|718.4|718.2|717.4|717.2|304802
1649250900000|2022-04-06 13:15:00|717.6|717.2|717.2|716.8|718|717.6|717|716.6|37996
1649251200000|2022-04-06 13:20:00|717|717|718.2|718|718.2|718|717|716.8|33768
1649251500000|2022-04-06 13:25:00|718|717.8|717.6|717.2|718.4|718.2|717.4|717.2|39580
1649251800000|2022-04-06 13:30:00|717.8|717.4|715.6|715.2|721|720.6|715.2|715|374684
1649252100000|2022-04-06 13:35:00|715.4|715|714.4|714|715.6|715.2|713.6|713.2|223889
1649252400000|2022-04-06 13:40:00|714.2|713.8|714.6|714.2|715.8|715.4|713|712.8|72487
1649252700000|2022-04-06 13:45:00|714.4|714|713.8|713.4|715.6|715.2|713.6|713.2|112157
1649253000000|2022-04-06 13:50:00|713.6|713.2|714.6|714.2|715.4|715|713|712.8|91391
1649253300000|2022-04-06 13:55:00|714.4|714|713.2|712.8|715.2|715|712.6|712.4|156300
1649253600000|2022-04-06 14:00:00|713.4|713|711.2|711|714.4|714|710.6|710.4|207271
1649253900000|2022-04-06 14:05:00|711.4|710.8|711.4|711|711.8|711.4|710.4|710|115142
1649254200000|2022-04-06 14:10:00|711.2|710.8|712|711.6|712.6|712.4|710.8|710.4|138438
1649254500000|2022-04-06 14:15:00|711.8|711.4|715.2|714.8|715.8|715.2|711.8|711.4|144600
1649254800000|2022-04-06 14:20:00|715.4|715|717|716.6|718|717.6|715.4|715|84035
1649255100000|2022-04-06 14:25:00|717.2|716.8|715.6|715.2|717.2|716.8|715.6|715.2|73335
1649255400000|2022-04-06 14:30:00|715.8|715.4|717.2|716.8|718.4|718|715.8|715.2|92420
1649255700000|2022-04-06 14:35:00|717.4|717|718.8|718.4|718.8|718.4|717.4|717|62978
1649256000000|2022-04-06 14:40:00|718.6|718.2|719.2|718.8|719.6|719.2|717.8|717.6|111805
1649256300000|2022-04-06 14:45:00|719|718.6|719.8|719.4|719.8|719.4|718.6|718.2|104911
1649256600000|2022-04-06 14:50:00|719.6|719.2|718.2|717.8|719.8|719.4|717.8|717.4|171271
1649256900000|2022-04-06 14:55:00|718|717.6|718|717.6|719|718.6|717.4|717|71415
1649257200000|2022-04-06 15:00:00|717.8|717.4|718.6|718.2|720|719.6|717.6|717.4|78531
1649257500000|2022-04-06 15:05:00|718.4|718.4|718.2|717.8|719.4|719|718|717.6|128370
1649257800000|2022-04-06 15:10:00|718|717.6|718|717.8|718.6|718.4|717.6|717.2|258150
1649258100000|2022-04-06 15:15:00|718.2|717.6|717.2|717|719.2|718.8|717.2|716.8|303789
1649314800000|2022-04-07 07:00:00|718.6|714.2|723|722|723|722|716.4|714.2|183898
1649315100000|2022-04-07 07:05:00|722.8|722.2|724.8|724.2|725|724.4|721|720.4|152122
1649315400000|2022-04-07 07:10:00|725|724.4|725.2|724.8|726.4|725.8|723.8|723|250540
1649315700000|2022-04-07 07:15:00|725|724.6|721|720.4|725|724.6|720.8|720.2|102303
1649316000000|2022-04-07 07:20:00|721.2|720.6|721.4|721|722.8|722.4|720.6|720|146280
1649316300000|2022-04-07 07:25:00|721.6|720.8|720.2|719.8|721.6|721|720.2|719.6|50075
1649316600000|2022-04-07 07:30:00|720|719.6|719.4|719|720|719.6|717|716.6|114992
1649316900000|2022-04-07 07:35:00|719.6|719.2|719.6|719|720.8|720.4|719.4|719|58350
1649317200000|2022-04-07 07:40:00|719.8|719.2|719.6|719|720.2|719.8|719.2|718.8|29558
1649317500000|2022-04-07 07:45:00|719.8|719.2|721|720.4|722|721.6|719.6|719.2|26857
1649317800000|2022-04-07 07:50:00|720.8|720.2|721.2|720.6|721.8|721.4|720.6|720.2|15070
1649318100000|2022-04-07 07:55:00|721|720.4|720.4|720|721|720.6|719.2|718.8|26210
1649318400000|2022-04-07 08:00:00|720.6|719.8|719|718.4|720.6|719.8|718|717.8|35645
1649318700000|2022-04-07 08:05:00|718.8|718.6|721.2|720.8|721.4|721|718.2|717.8|27481
1649319000000|2022-04-07 08:10:00|721.4|721|719.8|719.2|721.6|721.2|719.4|719|24569
1649319300000|2022-04-07 08:15:00|720|719.4|720.8|720.4|721.2|720.8|719.8|719.4|28836
1649319600000|2022-04-07 08:20:00|721|720.6|722.6|722.4|722.8|722.4|721|720.4|76581
1649319900000|2022-04-07 08:25:00|722.4|722.2|723.4|723|724|723.4|722|721.6|52478
1649320200000|2022-04-07 08:30:00|723.2|722.8|723.6|723.4|724.4|724|723|722.6|42166
1649320500000|2022-04-07 08:35:00|723.8|723.6|724.2|723.8|724.6|724.4|723.8|723.6|51013
1649320800000|2022-04-07 08:40:00|724|723.6|725.8|725.4|725.8|725.6|723.6|723.4|37761
1649321100000|2022-04-07 08:45:00|725.6|725.2|725.8|725.6|726|725.8|725|724.8|41443
1649321400000|2022-04-07 08:50:00|726|725.8|727|726.6|727|726.8|726|725.6|61186
1649321700000|2022-04-07 08:55:00|726.8|726.4|727.8|727.6|728|727.8|726.6|726.2|22469
1649322000000|2022-04-07 09:00:00|727.6|727.4|726.8|726.4|727.8|727.6|726.6|726.2|47324
1649322300000|2022-04-07 09:05:00|727|726.6|728|727.6|728|727.8|726.4|726|31583
1649322600000|2022-04-07 09:10:00|727.8|727.8|727.8|727.4|728.6|728.2|727.4|727|36065
1649322900000|2022-04-07 09:15:00|728|727.6|727.6|727.4|728.8|728.4|727.4|727.2|61049
1649323200000|2022-04-07 09:20:00|727.2|727|727.4|727|727.8|727.6|726.8|726.6|42648
1649323500000|2022-04-07 09:25:00|727.6|727.2|728.2|728|728.2|728|726.8|726.4|19524
1649323800000|2022-04-07 09:30:00|728|727.8|728.4|728|728.6|728.2|727.6|727.2|49374
1649324100000|2022-04-07 09:35:00|728.2|728.2|729|728.6|729|728.8|728|727.8|113841
1649324400000|2022-04-07 09:40:00|729.2|728.8|728.6|728.4|729.4|729.2|728.6|728.4|63667
1649324700000|2022-04-07 09:45:00|728.4|728.2|727|726.6|728.4|728.2|726.6|726.2|33997
1649325000000|2022-04-07 09:50:00|727.2|726.8|728.4|728|728.6|728.2|727|726.6|6479
1649325300000|2022-04-07 09:55:00|728.2|727.8|728|727.6|728.4|728.2|727.8|727.6|26226
1649325600000|2022-04-07 10:00:00|727.8|727.4|727.8|727.4|728|727.8|727.4|727|25172
1649325900000|2022-04-07 10:05:00|727.6|727.2|727.2|727|727.6|727.2|726.8|726.4|19591
1649326200000|2022-04-07 10:10:00|727.4|726.8|726.8|726.4|727.4|727.2|726.6|726.4|62042
1649326500000|2022-04-07 10:15:00|727|726.6|726|725.6|727|726.6|725.8|725.6|57577
1649326800000|2022-04-07 10:20:00|725.8|725.8|726.2|726|726.6|726.4|725.8|725.6|23653
1649327100000|2022-04-07 10:25:00|726|725.8|726.4|726|726.4|726.2|725.8|725.4|29056
1649327400000|2022-04-07 10:30:00|726.2|725.8|726.2|726|726.6|726.4|726|725.8|49460
1649327700000|2022-04-07 10:35:00|726|725.8|726.6|726.4|726.8|726.6|726|725.8|40495
1649328000000|2022-04-07 10:40:00|726.8|726.6|726.2|726|726.8|726.6|725.8|725.6|50371
1649328300000|2022-04-07 10:45:00|726.4|725.8|727|726.6|727|726.6|726.2|725.8|32311
1649328600000|2022-04-07 10:50:00|727.2|726.8|727|726.6|727.2|727|726.8|726.6|82676
1649328900000|2022-04-07 10:55:00|726.8|726.4|726.4|726.2|727|726.6|726.4|726.2|25481
1649329200000|2022-04-07 11:00:00|726.6|726.4|726.4|726.2|727|726.8|726|725.6|58690
1649329500000|2022-04-07 11:05:00|726.2|726|727.8|727.2|733|732.6|725.8|725.6|698156
1649329800000|2022-04-07 11:10:00|727.4|727.4|727|726.8|728.4|727.8|726|725.4|190282
1649330100000|2022-04-07 11:15:00|726.8|726.6|726.8|726.4|727.2|726.8|726|725.8|26321
1649330400000|2022-04-07 11:20:00|726.6|726.6|725.6|725.2|727|726.6|725.6|725.2|22367
1649330700000|2022-04-07 11:25:00|725.8|725.4|723|722.8|725.8|725.4|722.8|722.4|204871
1649331000000|2022-04-07 11:30:00|723.2|722.6|722.6|722.4|724|723.6|722.2|721.6|108403
1649331300000|2022-04-07 11:35:00|722.8|722.2|722.8|722.4|723.4|723|722.4|722|20041
1649331600000|2022-04-07 11:40:00|722.6|722.2|723|722.8|723.8|723.6|722.4|722.2|16142
1649331900000|2022-04-07 11:45:00|722.8|722.6|723.8|723.4|723.8|723.4|722.8|722.4|31169
1649332200000|2022-04-07 11:50:00|723.6|723.6|724.2|723.8|725|724.6|723.6|723.6|15024
1649332500000|2022-04-07 11:55:00|724.4|724|724.6|724.2|724.6|724.2|723.8|723.6|5484
1649332800000|2022-04-07 12:00:00|724.8|724.4|723.2|723|725.2|724.8|723.2|723|41313
1649333100000|2022-04-07 12:05:00|723.4|723.2|724.6|724.2|724.6|724.2|723.2|723|18394
1649333400000|2022-04-07 12:10:00|724.4|724.4|723.6|723.2|724.8|724.4|723.6|723.2|64293
1649333700000|2022-04-07 12:15:00|723.8|723.4|725.2|724.8|725.4|725.2|723.4|723.2|46921
1649334000000|2022-04-07 12:20:00|725.4|725|725.8|725.4|726|725.6|725.2|724.8|54654
1649334300000|2022-04-07 12:25:00|726|725.6|726.2|726|726.2|726|725.4|725.2|32743
1649334600000|2022-04-07 12:30:00|726|725.8|727.2|726.8|727.2|727|725.6|725.4|39411
1649334900000|2022-04-07 12:35:00|727|726.6|727.2|726.8|727.2|726.8|726.4|726|45599
1649335200000|2022-04-07 12:40:00|727|727|726.2|725.8|727.4|727|726|725.8|69002
1649335500000|2022-04-07 12:45:00|726|725.6|726.2|725.8|726.8|726.4|725.8|725.4|35906
1649335800000|2022-04-07 12:50:00|726|725.6|723.8|723.4|726.4|726|723.2|723|79582
1649336100000|2022-04-07 12:55:00|724|723.6|725|724.6|725.2|724.8|724|723.4|90379
1649336400000|2022-04-07 13:00:00|725.2|724.8|724.6|724.2|725.4|725.2|724.4|724|38372
1649336700000|2022-04-07 13:05:00|724.4|724|724.2|724|725|724.6|724|723.6|40727
1649337000000|2022-04-07 13:10:00|724.4|724.2|724.4|724|724.8|724.4|724.2|723.8|22219
1649337300000|2022-04-07 13:15:00|724.2|723.8|725|724.8|725|724.8|723.4|723.2|32623
1649337600000|2022-04-07 13:20:00|725.2|725|725.4|725.2|725.6|725.2|725|724.8|37847
1649337900000|2022-04-07 13:25:00|725.2|725|726|725.6|726.2|725.8|725.2|725|26011
1649338200000|2022-04-07 13:30:00|725.8|725.4|728.6|728.2|728.6|728.4|725|724.6|264944
1649338500000|2022-04-07 13:35:00|728.8|728.4|726.6|726.4|729.4|729.2|726.6|726.4|347455
1649338800000|2022-04-07 13:40:00|726.8|726.2|723.8|723.4|726.8|726.2|723.6|723.2|184724
1649339100000|2022-04-07 13:45:00|723.6|723.2|722.4|722|725.4|725|722.2|721.8|157928
1649339400000|2022-04-07 13:50:00|722.6|721.8|723|722.6|723.6|723.2|722|721.8|126809
1649339700000|2022-04-07 13:55:00|722.8|722.4|721.2|720.8|723.2|722.8|720.8|720.6|110000
1649340000000|2022-04-07 14:00:00|721.4|721|718.6|718.4|721.4|721.2|718.4|718.2|243511
1649340300000|2022-04-07 14:05:00|718.4|718.2|717.2|716.8|718.6|718.2|716.2|715.8|183487
1649340600000|2022-04-07 14:10:00|717|716.6|719|718.6|719.8|719.6|716.6|716.4|182426
1649340900000|2022-04-07 14:15:00|718.8|718.4|717.8|717.4|718.8|718.4|717.2|717|126398
1649341200000|2022-04-07 14:20:00|717.6|717.2|716.4|716|717.6|717.2|715.8|715.4|52818
1649341500000|2022-04-07 14:25:00|716.6|716.2|718.4|718|718.4|718.2|715.6|715.2|172478
1649341800000|2022-04-07 14:30:00|718.2|717.8|720.4|720|722|721.6|718.2|717.8|282903
1649342100000|2022-04-07 14:35:00|720.2|719.8|719|718.8|721.6|721.2|718.8|718.6|116499
1649342400000|2022-04-07 14:40:00|718.8|718.6|717.8|717.6|719|718.8|717.4|717.2|66540
1649342700000|2022-04-07 14:45:00|717.6|717.4|715.8|715.4|718|717.6|715.6|715.4|55887
1649343000000|2022-04-07 14:50:00|716|715.6|716|715.6|717.2|717|715.4|715.2|65641
1649343300000|2022-04-07 14:55:00|716.2|715.8|715.8|715.6|716.6|716.2|715.4|715.2|41328
1649343600000|2022-04-07 15:00:00|716|715.4|717.6|717.2|718|717.6|716|715.4|116042
1649343900000|2022-04-07 15:05:00|717.4|717|715.8|715.4|717.6|717|715.6|715.2|113427
1649344200000|2022-04-07 15:10:00|715.6|715.2|715|714.6|715.8|715.4|714.2|714|150136
1649344500000|2022-04-07 15:15:00|714.8|714.8|714.6|714.2|715|714.8|713.8|713.6|117010
1649401200000|2022-04-08 07:00:00|729|727.4|726|725.2|731|729.2|725.6|725.2|331755
1649401500000|2022-04-08 07:05:00|726.2|725.4|725.6|725|727.2|726.6|725|724.4|72840
1649401800000|2022-04-08 07:10:00|725.4|725.2|726.8|726.2|727.8|727.4|724.6|724|101797
1649402100000|2022-04-08 07:15:00|727|726.4|725|724.6|727|726.4|724.6|724.4|95902
1649402400000|2022-04-08 07:20:00|725.2|724.4|726.6|726.2|726.8|726.4|724.6|724.2|49428
1649402700000|2022-04-08 07:25:00|726.4|726.4|727.4|727|727.6|727.4|726.4|726.2|81430
1649403000000|2022-04-08 07:30:00|727.2|726.8|728|727.4|728.6|728.2|726.4|726|125507
1649403300000|2022-04-08 07:35:00|728.2|727.6|730.2|730|730.4|730|728.2|727.6|122799
1649403600000|2022-04-08 07:40:00|730.4|730.2|730|729.6|731|730.6|729.8|729.4|42647
1649403900000|2022-04-08 07:45:00|729.8|729.4|730|729.6|730.2|730|729.4|728.8|38173
1649404200000|2022-04-08 07:50:00|730.2|729.4|730.6|730|731.4|731|729.6|729.2|77722
1649404500000|2022-04-08 07:55:00|730.4|729.8|731.2|730.8|731.2|731|729.8|729.4|34959
1649404800000|2022-04-08 08:00:00|731|730.6|732.6|732.2|732.6|732.4|730.6|730.2|47211
1649405100000|2022-04-08 08:05:00|732.4|732|732.8|732.4|733.4|733|732|731.8|106510
1649405400000|2022-04-08 08:10:00|733|732.6|732.6|732.2|733|732.6|732|731.8|14526
1649405700000|2022-04-08 08:15:00|732.8|732.4|733|732.6|733.8|733.6|732.8|732.4|49614
1649406000000|2022-04-08 08:20:00|733.2|732.8|734.4|734|734.6|734.4|733.2|732.8|66143
1649406300000|2022-04-08 08:25:00|734.2|733.8|733.4|733.2|734.4|734|733.4|733|46127
1649406600000|2022-04-08 08:30:00|733.2|733|733.6|733.2|733.8|733.4|733.2|733|11169
1649406900000|2022-04-08 08:35:00|733.4|733|732.4|732|733.6|733.2|731.6|731.2|55658
1649407200000|2022-04-08 08:40:00|732.2|731.8|731.2|731|732.4|732|731|730.6|64780
1649407500000|2022-04-08 08:45:00|731|730.8|730.2|730|731.6|731.4|730.2|730|54038
1649407800000|2022-04-08 08:50:00|730.4|730.2|728.4|728|730.6|730.2|728.4|728|26272
1649408100000|2022-04-08 08:55:00|728.2|727.8|726.6|726.4|728.4|728|726.6|726.4|73430
1649408400000|2022-04-08 09:00:00|726.2|726.2|727|726.8|727|726.8|725.6|725.4|55131
1649408700000|2022-04-08 09:05:00|727.2|726.6|728.2|727.8|728.2|728|726.8|726.6|39699
1649409000000|2022-04-08 09:10:00|728|728|728.2|727.8|728.8|728.4|728|727.8|44798
1649409300000|2022-04-08 09:15:00|728|728|729|728.8|729|728.8|728|727.8|14979
1649409600000|2022-04-08 09:20:00|728.8|728.6|729.8|729.4|729.8|729.4|728.8|728.6|54428
1649409900000|2022-04-08 09:25:00|729.6|729.6|729.6|729.2|729.8|729.6|729.2|729|29487
1649410200000|2022-04-08 09:30:00|729.4|729|730|729.6|730|729.6|729|728.8|35382
1649410500000|2022-04-08 09:35:00|729.8|729.4|729.6|729.4|730.2|730|729.6|729.4|43077
1649410800000|2022-04-08 09:40:00|729.4|729.2|729.6|729.2|729.8|729.4|729.2|729|28443
1649411100000|2022-04-08 09:45:00|729.4|729.4|729.8|729.4|730.2|729.8|729.4|729.2|23177
1649411400000|2022-04-08 09:50:00|729.6|729.2|729.2|728.8|730|729.6|729|728.6|35260
1649411700000|2022-04-08 09:55:00|729|729|729.8|729.6|729.8|729.6|729|728.8|23665
1649412000000|2022-04-08 10:00:00|729.6|729.4|729.6|729.4|730|729.8|729|728.8|52851
1649412300000|2022-04-08 10:05:00|729.8|729.2|730|729.6|730.4|730.2|729.8|729.2|10635
1649412600000|2022-04-08 10:10:00|729.8|729.4|727.2|726.8|730|729.8|727|726.8|80927
1649412900000|2022-04-08 10:15:00|727.4|727|726.6|726.2|728.8|728.4|726.2|725.8|42342
1649413200000|2022-04-08 10:20:00|726.4|726.4|727.4|727|727.4|727|726.4|726.2|4789
1649413500000|2022-04-08 10:25:00|727.6|727.2|727.6|727.2|728|727.6|727.2|727|16524
1649413800000|2022-04-08 10:30:00|727.4|727.4|727.2|727|728|727.6|727|726.8|22703
1649414100000|2022-04-08 10:35:00|727.4|726.8|727.6|727.2|727.8|727.4|727|726.8|12281
1649414400000|2022-04-08 10:40:00|727.8|727.4|727.8|727.4|727.8|727.6|727.4|727.2|23381
1649414700000|2022-04-08 10:45:00|727.6|727.2|727.6|727.2|727.8|727.6|727.2|727|15109
1649415000000|2022-04-08 10:50:00|727.8|727.4|728.2|728|728.4|728.2|727.4|727.2|15070
1649415300000|2022-04-08 10:55:00|728.4|728.2|728.2|728|729|728.6|728.2|727.8|18171
1649415600000|2022-04-08 11:00:00|728.4|727.8|728.2|728|728.6|728.4|728|727.8|23560
1649415900000|2022-04-08 11:05:00|728|727.8|728.2|727.8|728.6|728.4|728|727.8|14482
1649416200000|2022-04-08 11:10:00|728.4|728|727.8|727.4|728.4|728|727.6|727.4|10319
1649416500000|2022-04-08 11:15:00|727.6|727.6|728.8|728.4|728.8|728.4|727.6|727.4|16334
1649416800000|2022-04-08 11:20:00|728.6|728.6|728.4|728|729|728.8|728.2|727.8|37716
1649417100000|2022-04-08 11:25:00|728.2|728.2|728.8|728.6|728.8|728.6|728.2|728|19111
1649417400000|2022-04-08 11:30:00|728.6|728.4|728.6|728.4|729|728.8|728.2|728|15422
1649417700000|2022-04-08 11:35:00|728.8|728.6|728.8|728.4|729|728.8|728.4|728.2|22488
1649418000000|2022-04-08 11:40:00|728.6|728.6|728.4|728.2|728.8|728.6|728.2|728|41791
1649418300000|2022-04-08 11:45:00|728.6|728.4|729.6|729.4|729.6|729.4|728.4|728.4|94918
1649418600000|2022-04-08 11:50:00|729.8|729.6|730|729.6|730|729.6|729.6|729.4|38883
1649418900000|2022-04-08 11:55:00|729.8|729.4|729.8|729.6|730|729.6|729.4|729.2|18459
1649419200000|2022-04-08 12:00:00|730|729.8|729.6|729.2|730.6|730.4|729.4|729|147521
1649419500000|2022-04-08 12:05:00|729.4|729.4|729.4|729|729.6|729.4|729.2|729|29749
1649419800000|2022-04-08 12:10:00|729.2|729.2|729.2|729|729.4|729.2|729|728.6|9769
1649420100000|2022-04-08 12:15:00|729.4|729.2|729.8|729.4|730.2|729.8|729.4|729|34326
1649420400000|2022-04-08 12:20:00|729.6|729.2|729.8|729.4|729.8|729.6|729.4|729.2|18321
1649420700000|2022-04-08 12:25:00|730|729.6|729.6|729.2|730|729.8|729.4|729.2|36871
1649421000000|2022-04-08 12:30:00|729.4|729.4|729.2|728.8|729.8|729.6|729|728.6|61184
1649421300000|2022-04-08 12:35:00|729|728.6|728.8|728.4|729.2|728.8|728.6|728.4|40267
1649421600000|2022-04-08 12:40:00|728.6|728.2|728.6|728.2|728.8|728.4|728|727.8|47693
1649421900000|2022-04-08 12:45:00|728.8|728.4|728.4|728.2|728.8|728.6|728.2|728|17448
1649422200000|2022-04-08 12:50:00|728.2|728|728|727.8|728.6|728.4|727.8|727.6|21687
1649422500000|2022-04-08 12:55:00|727.8|727.6|727.6|727.2|727.8|727.6|727.4|727.2|21262
1649422800000|2022-04-08 13:00:00|727.4|727|726|725.8|727.6|727.2|725.8|725.6|53545
1649423100000|2022-04-08 13:05:00|725.8|725.6|724.6|724.4|726|725.6|724.2|724|147981
1649423400000|2022-04-08 13:10:00|724.2|724|724|723.8|725|724.8|723.8|723.4|55409
1649423700000|2022-04-08 13:15:00|724.2|724|724.4|724.2|724.4|724.2|724|723.8|34556
1649424000000|2022-04-08 13:20:00|724.2|724|723.2|722.8|724.2|724|723|722.8|79570
1649424300000|2022-04-08 13:25:00|723|722.6|722.6|722.4|723.2|722.6|721.8|721.4|47131
1649424600000|2022-04-08 13:30:00|722.8|722.6|723.2|722.8|725|724.8|722.6|722.2|210641
1649424900000|2022-04-08 13:35:00|723.4|723|723.2|722.8|724.2|723.8|722.6|722.2|142687
1649425200000|2022-04-08 13:40:00|723|722.6|723|722.6|724.8|724.4|722.8|722.6|59153
1649425500000|2022-04-08 13:45:00|722.8|722.8|725.2|724.8|725.2|724.8|722.4|722|41666
1649425800000|2022-04-08 13:50:00|725|724.6|725.6|725.2|726|725.6|724.8|724.6|35698
1649426100000|2022-04-08 13:55:00|725.4|725.4|725|724.6|725.8|725.6|724.4|724.2|100502
1649426400000|2022-04-08 14:00:00|724.8|724.4|726.6|726.4|726.8|726.4|724.4|724|72727
1649426700000|2022-04-08 14:05:00|726.4|726.2|726.8|726.4|727|726.8|725.8|725.6|92867
1649427000000|2022-04-08 14:10:00|726.6|726.2|725.2|725|726.6|726.2|724.8|724.6|69080
1649427300000|2022-04-08 14:15:00|725|724.8|725.6|725.4|725.8|725.6|724.6|724.4|49977
1649427600000|2022-04-08 14:20:00|725.8|725.6|727.2|726.8|727.6|727.2|725.2|725|93587
1649427900000|2022-04-08 14:25:00|727.4|727|729.6|729.2|729.8|729.4|727.4|726.8|84831
1649428200000|2022-04-08 14:30:00|729.4|729|729.4|729|730.2|730|729.2|729|107064
1649428500000|2022-04-08 14:35:00|729.2|729.2|730|729.6|730.2|729.8|728.8|728.6|51462
1649428800000|2022-04-08 14:40:00|729.8|729.8|728.4|728.2|730|729.8|728.4|728.2|64542
1649429100000|2022-04-08 14:45:00|728.2|728|728.6|728.4|729.4|729|728.2|728|84805
1649429400000|2022-04-08 14:50:00|728.4|728.2|729.4|729.2|729.8|729.6|728.2|728|198393
1649429700000|2022-04-08 14:55:00|729.6|729.4|731|730.6|731|730.8|729.2|729|145142
1649430000000|2022-04-08 15:00:00|730.8|730.4|730.4|730.2|731.2|731|730.2|729.8|81511
1649430300000|2022-04-08 15:05:00|730.6|730.4|729.8|729.4|730.6|730.4|729.4|729.2|83767
1649430600000|2022-04-08 15:10:00|729.6|729.2|729.8|729.6|730|729.6|729.2|729|106711
1649430900000|2022-04-08 15:15:00|729.6|729.4|728.2|727.8|729.8|729.4|727.8|727.6|93200
1649055600000|2022-04-04 07:00:00|748.2|743.6|743.6|742.8|748.2|745.6|743|742.4|115267
1649055900000|2022-04-04 07:05:00|743.4|742.6|738.8|738.2|743.4|742.6|738.6|738|71424
1649056200000|2022-04-04 07:10:00|738.6|738|736.4|736|739.4|738.8|736.4|736|96299
1649056500000|2022-04-04 07:15:00|736.6|736.2|736|735.6|738|737.6|736|735.4|71286
1649056800000|2022-04-04 07:20:00|735.8|735.4|736.6|736.2|737.2|736.8|735.6|735.2|75219
1649057100000|2022-04-04 07:25:00|736.4|736|738|737.4|738.4|738.2|736|735.6|49374
1649057400000|2022-04-04 07:30:00|738.2|737.6|740|739.8|740.2|739.8|737.8|737.4|96078
1649057700000|2022-04-04 07:35:00|740.2|740|739.8|739.4|740.8|740.4|739.6|739.4|33148
1649058000000|2022-04-04 07:40:00|740|739.6|739.8|739.2|740.6|740.2|739.2|738.8|27612
1649058300000|2022-04-04 07:45:00|739.6|739.4|739.2|739|740.2|740|738.8|738.4|55844
1649058600000|2022-04-04 07:50:00|739.4|738.8|739.6|739.4|740.4|740.2|738.8|738.4|43065
1649058900000|2022-04-04 07:55:00|739.4|739.2|739|738.6|739.6|739.4|738.6|738|42143
1649059200000|2022-04-04 08:00:00|738.8|738.4|738.4|738|739|738.6|736.8|736.4|43445
1649059500000|2022-04-04 08:05:00|738.6|738.2|738.6|738.2|739.8|739.4|738.2|738|57044
1649059800000|2022-04-04 08:10:00|738.4|738|739|738.4|739|738.6|738.2|737.6|27500
1649060100000|2022-04-04 08:15:00|738.8|738.6|738.2|737.8|739|738.6|737.8|737.6|18049
1649060400000|2022-04-04 08:20:00|738.4|738|739|738.6|739|738.8|737.8|737.4|24555
1649060700000|2022-04-04 08:25:00|738.8|738.4|739.8|739.4|739.8|739.4|738.2|738|20704
1649061000000|2022-04-04 08:30:00|740|739.6|740.6|740.2|741.6|741.2|739.8|739.4|49021
1649061300000|2022-04-04 08:35:00|740.4|740|740|739.6|740.6|740.4|739.8|739.4|10106
1649061600000|2022-04-04 08:40:00|739.8|739.4|739.6|739.2|740|739.6|739.2|738.8|24083
1649061900000|2022-04-04 08:45:00|739.8|739.4|740.6|740.2|740.8|740.4|739.6|739.2|22591
1649062200000|2022-04-04 08:50:00|740.4|740.4|741.2|740.8|741.2|741|740.4|740|3236
1649062500000|2022-04-04 08:55:00|741|741|740.8|740.4|741.4|741|740.4|740.2|16300
1649062800000|2022-04-04 09:00:00|740.6|740.2|742.8|742.4|743|742.6|740.4|740|55193
1649063100000|2022-04-04 09:05:00|742.6|742.2|744.8|744.2|744.8|744.4|742.6|742.2|8177
1649063400000|2022-04-04 09:10:00|744.6|744.4|744.4|744|745|744.6|744.4|744|7132
1649063700000|2022-04-04 09:15:00|744.6|744.2|744.4|744|744.8|744.4|743.4|743.2|86637
1649064000000|2022-04-04 09:20:00|744.6|744.2|745.6|745.2|745.8|745.4|744.4|744|47394
1649064300000|2022-04-04 09:25:00|745.8|745.4|746|745.6|746.4|746|745.6|745.2|33110
1649064600000|2022-04-04 09:30:00|745.8|745.8|746.6|746.2|746.6|746.4|745.4|745|50099
1649064900000|2022-04-04 09:35:00|746.4|746.4|745.6|745.4|746.8|746.4|745.6|745.4|131604
1649065200000|2022-04-04 09:40:00|745.8|745.6|745.6|745.2|746.4|746|745.2|744.8|34663
1649065500000|2022-04-04 09:45:00|745.8|745.4|745.2|744.8|745.8|745.4|744.8|744.4|28812
1649065800000|2022-04-04 09:50:00|745|745|745.2|745|745.8|745.6|744.8|744.6|15731
1649066100000|2022-04-04 09:55:00|745.4|745.2|746.2|745.8|747.2|746.8|745.4|745.2|22713
1649066400000|2022-04-04 10:00:00|746|746|746.6|746.4|746.8|746.6|745.6|745.4|27141
1649066700000|2022-04-04 10:05:00|746.8|746.2|747.2|746.8|747.2|746.8|746.6|746.2|8656
1649067000000|2022-04-04 10:10:00|747.4|747|748|747.6|748|747.6|747|746.8|18859
1649067300000|2022-04-04 10:15:00|748.2|747.8|747.2|746.8|748.8|748.4|747.2|746.8|43977
1649067600000|2022-04-04 10:20:00|747|747|748|747.6|748.6|748.2|747|746.8|24105
1649067900000|2022-04-04 10:25:00|747.8|747.4|747.6|747.2|748.2|748|747.4|747|42107
1649068200000|2022-04-04 10:30:00|747.4|747.4|747.4|747|748|747.8|747.2|747|24107
1649068500000|2022-04-04 10:35:00|747.2|746.8|747|746.6|747.4|747|746.6|746.4|20431
1649068800000|2022-04-04 10:40:00|746.8|746.8|747.2|747|747.6|747.2|746.8|746.6|23434
1649069100000|2022-04-04 10:45:00|747.4|747.2|747.8|747.4|747.8|747.6|747.4|747.2|7854
1649069400000|2022-04-04 10:50:00|747.6|747.2|747.2|746.8|747.6|747.2|747|746.6|18122
1649069700000|2022-04-04 10:55:00|747|747|747.6|747.2|747.6|747.4|747|746.8|13448
1649070000000|2022-04-04 11:00:00|747.8|747.4|747.6|747.2|747.8|747.6|747.2|747|11654
1649070300000|2022-04-04 11:05:00|747.4|747.4|747.6|747.2|748|747.6|747.4|747|16071
1649070600000|2022-04-04 11:10:00|747.4|747.4|746.6|746.2|747.6|747.4|746.4|746.2|21479
1649070900000|2022-04-04 11:15:00|746.4|746|747|746.6|747.4|747.2|746.4|746|16869
1649071200000|2022-04-04 11:20:00|746.8|746.2|746.4|746|747.2|747|746.2|746|45684
1649071500000|2022-04-04 11:25:00|746.2|745.8|746.8|746.4|746.8|746.4|746|745.6|1938
1649071800000|2022-04-04 11:30:00|746.6|746.6|746.2|746|746.6|746.6|746.2|746|21097
1649072100000|2022-04-04 11:35:00|746.4|746.2|746.2|745.8|746.4|746.2|745.8|745.6|6792
1649072400000|2022-04-04 11:40:00|746|746|745.8|745.4|746.6|746.4|745.6|745.4|11685
1649072700000|2022-04-04 11:45:00|745.6|745.6|745.8|745.6|746.2|746|745.6|745.4|26007
1649073000000|2022-04-04 11:50:00|745.6|745.4|746|745.6|746|745.8|745.6|745.4|11995
1649073300000|2022-04-04 11:55:00|746.2|745.8|746.4|746.2|746.4|746.2|745.8|745.4|24280
1649073600000|2022-04-04 12:00:00|746.6|746.4|747.4|747|747.6|747.2|746.6|746.4|132052
1649073900000|2022-04-04 12:05:00|747.2|746.8|746.2|746|747.4|747|746|745.6|31867
1649074200000|2022-04-04 12:10:00|746.4|745.8|745.6|745.2|746.8|746.4|745.6|745.2|56776
1649074500000|2022-04-04 12:15:00|745.8|745.4|746.2|745.8|746.2|746|745.6|745.2|14814
1649074800000|2022-04-04 12:20:00|746.4|746|746.4|746|746.6|746.2|746.2|745.8|17518
1649075100000|2022-04-04 12:25:00|746.6|746.2|746.8|746.4|747|746.6|746.4|746|17812
1649075400000|2022-04-04 12:30:00|746.6|746.2|746.6|746.4|746.8|746.4|746.4|746.2|7131
1649075700000|2022-04-04 12:35:00|746.8|746.6|746|745.8|746.8|746.6|745.4|745.2|24215
1649076000000|2022-04-04 12:40:00|745.8|745.6|745.8|745.4|746|745.6|745.4|745.2|21173
1649076300000|2022-04-04 12:45:00|745.6|745.6|745.8|745.6|746.4|746|745.6|745.4|11313
1649076600000|2022-04-04 12:50:00|745.6|745.4|745.6|745.2|745.8|745.6|745|744.8|40094
1649076900000|2022-04-04 12:55:00|745.8|745.4|745.2|744.8|745.8|745.4|745|744.6|25985
1649077200000|2022-04-04 13:00:00|745.4|745|745.4|745|745.6|745.2|745.2|745|23133
1649077500000|2022-04-04 13:05:00|745.6|745.2|745.6|745.2|745.6|745.2|744.8|744.4|33128
1649077800000|2022-04-04 13:10:00|745.8|745.4|747|746.6|747|746.6|745.6|745.4|9021
1649078100000|2022-04-04 13:15:00|746.8|746.8|747|746.8|747|746.8|746.4|746.2|45811
1649078400000|2022-04-04 13:20:00|746.8|746.6|747.8|747.6|748|747.8|746.8|746.6|27318
1649078700000|2022-04-04 13:25:00|747.6|747.4|747.4|747.2|747.8|747.4|747.2|747|22043
1649079000000|2022-04-04 13:30:00|747.2|747|745.6|745.2|747.4|747.2|745.2|745|161949
1649079300000|2022-04-04 13:35:00|745.4|745|747.6|747.2|749.2|749|744.6|744.2|324104
1649079600000|2022-04-04 13:40:00|747.4|747|749|748.6|749|748.8|747.4|747|48114
1649079900000|2022-04-04 13:45:00|748.8|748.4|751.4|751.2|751.8|751.6|748.4|748.2|205983
1649080200000|2022-04-04 13:50:00|751.6|751|751.2|751|752.8|752.4|751.2|751|430617
1649080500000|2022-04-04 13:55:00|751.4|751.2|752.4|752.2|753|752.8|751.4|751|108316
1649080800000|2022-04-04 14:00:00|752.2|752|752|751.6|753|752.8|751.4|751|225611
1649081100000|2022-04-04 14:05:00|752.2|751.8|752|751.6|752.2|751.8|750.4|750.2|134257
1649081400000|2022-04-04 14:10:00|751.8|751.4|752.8|752.4|753.6|753.2|751.4|751|150915
1649081700000|2022-04-04 14:15:00|752.6|752.6|753.8|753.4|754|753.6|752|751.8|121841
1649082000000|2022-04-04 14:20:00|753.6|753.6|754.6|754.4|755|754.8|753|752.8|145169
1649082300000|2022-04-04 14:25:00|754.8|754.6|754.2|754|754.8|754.6|754|753.8|101472
1649082600000|2022-04-04 14:30:00|754.4|754.2|753|752.6|754.8|754.6|752.6|752.4|139288
1649082900000|2022-04-04 14:35:00|752.8|752.4|752.4|752.2|753|752.8|752.2|752|99708
1649083200000|2022-04-04 14:40:00|752.2|752|751.2|750.8|752.2|752.2|751|750.8|98681
1649083500000|2022-04-04 14:45:00|751|750.6|751|750.6|751.6|751.2|750.2|750|162007
1649083800000|2022-04-04 14:50:00|751.2|750.8|750.6|750.4|751.2|751|750.6|750.4|60398
1649084100000|2022-04-04 14:55:00|750.8|750.2|750.4|750.2|750.8|750.6|750.2|750|87576
1649084400000|2022-04-04 15:00:00|750|750|750.4|750.2|750.6|750.4|749.8|749.6|167986
1649084700000|2022-04-04 15:05:00|750.2|750|749.8|749.6|750.4|750.2|749.4|749.2|177418
1649085000000|2022-04-04 15:10:00|749.6|749.4|749.6|749.4|749.6|749.4|748.6|748.4|134476
1649085300000|2022-04-04 15:15:00|749.4|749.2|749.8|749.4|750.2|750|749.2|749|137127
1649142000000|2022-04-05 07:00:00|748.8|746|748.4|747.6|750.8|750.2|746.2|745.2|192807
1649142300000|2022-04-05 07:05:00|748.6|747.8|747.4|746.8|748.8|748.4|745.8|745.4|89716
1649142600000|2022-04-05 07:10:00|747.6|747|747.4|746.8|747.8|747.4|745.6|745.2|85360
1649142900000|2022-04-05 07:15:00|747.2|747|749|748.4|749|748.6|745.6|745.2|78269
1649143200000|2022-04-05 07:20:00|748.8|748.6|748|747.6|749.6|749.2|747.8|747.6|36380
1649143500000|2022-04-05 07:25:00|748.2|747.8|748.4|748.2|750.8|750.2|747.4|747|144911
1649143800000|2022-04-05 07:30:00|748.2|748|747.8|747.4|748.2|748|746.8|746.6|46969
1649144100000|2022-04-05 07:35:00|748|747.6|748.4|748.2|749.6|749.2|748|747.4|46081
1649144400000|2022-04-05 07:40:00|748.6|748.4|749.6|749.2|749.8|749.2|748.2|747.8|30091
1649144700000|2022-04-05 07:45:00|749.8|749|749.8|749.4|750.4|750|748.4|748|57993
1649145000000|2022-04-05 07:50:00|749.6|749.2|749.6|749.2|749.8|749.4|748.8|748.4|13533
1649145300000|2022-04-05 07:55:00|749.4|749|748.2|748|750|749.8|748.2|748|55287
1649145600000|2022-04-05 08:00:00|748.4|748.2|747.6|747.2|749.2|748.8|747.6|747|56511
1649145900000|2022-04-05 08:05:00|747.8|747.4|748.8|748.6|749|748.6|747.4|747|36166
1649146200000|2022-04-05 08:10:00|748.6|748.4|749|748.6|749.6|749.2|748.2|748|17481
1649146500000|2022-04-05 08:15:00|749.2|748.8|748.8|748.4|749.2|749|748.4|748.2|35828
1649146800000|2022-04-05 08:20:00|748.6|748.2|748.2|747.8|749.2|748.8|747.8|747.6|25438
1649147100000|2022-04-05 08:25:00|748|747.6|748|747.8|748.6|748.2|747.8|747.4|15454
1649147400000|2022-04-05 08:30:00|747.8|747.6|747.2|746.8|747.8|747.6|747|746.6|57386
1649147700000|2022-04-05 08:35:00|747.4|747|747.6|747.2|747.6|747.4|747|746.6|6051
1649148000000|2022-04-05 08:40:00|747.4|747.4|748.4|748|748.8|748.4|747.4|747.2|22698
1649148300000|2022-04-05 08:45:00|748.2|747.8|748.2|747.8|748.4|748|747.6|747.4|27889
1649148600000|2022-04-05 08:50:00|748|747.6|747.8|747.4|748.2|747.8|747.4|747.2|11088
1649148900000|2022-04-05 08:55:00|747.6|747.2|747.4|747.2|747.8|747.6|746.8|746.4|22276
1649149200000|2022-04-05 09:00:00|747.6|747.4|746.6|746.4|748.4|748.2|746.6|746.2|146221
1649149500000|2022-04-05 09:05:00|746.4|746.2|744.2|744|746.6|746.2|744.2|744|65128
1649149800000|2022-04-05 09:10:00|744|743.8|744.8|744.6|745.2|744.8|744|743.6|52557
1649150100000|2022-04-05 09:15:00|745|744.8|744.2|743.8|745.4|745.2|744|743.6|39706
1649150400000|2022-04-05 09:20:00|744|744|742.8|742.4|744.4|744.2|742.8|742.4|348878
1649150700000|2022-04-05 09:25:00|742.6|742.6|742.8|742.4|743.6|743.2|742.6|742.2|33800
1649151000000|2022-04-05 09:30:00|743|742.6|743.4|743|743.4|743|743|742.6|7945
1649151300000|2022-04-05 09:35:00|743.2|743.2|741.2|740.6|744.2|743.8|739.4|739.2|513288
1649151600000|2022-04-05 09:40:00|741|740.8|741.8|741.4|742.2|742|741|740.6|120569
1649151900000|2022-04-05 09:45:00|741.6|741.2|740.8|740.4|741.6|741.2|740.6|740.4|43710
1649152200000|2022-04-05 09:50:00|741|740.6|741.6|741.4|742|741.6|741|740.4|21401
1649152500000|2022-04-05 09:55:00|741.4|741.2|739.6|739.4|741.4|741.2|739.2|739|82142
1649152800000|2022-04-05 10:00:00|739.8|739.2|740|739.8|740|739.8|739.6|739.2|90557
1649153100000|2022-04-05 10:05:00|739.8|739.6|737.4|737.2|740|739.8|737.2|737|86644
1649153400000|2022-04-05 10:10:00|737|737|737.2|737|738|737.8|735.6|735.2|218622
1649153700000|2022-04-05 10:15:00|737|736.8|738.2|737.8|738.4|738|736.8|736.4|34540
1649154000000|2022-04-05 10:20:00|738.4|738|737.6|737|738.6|738.2|736|735.6|77837
1649154300000|2022-04-05 10:25:00|737.8|737.2|738.6|738.2|738.6|738.2|737|736.6|18324
1649154600000|2022-04-05 10:30:00|738.8|738.4|738.6|738.2|739.4|739|738.2|738|48476
1649154900000|2022-04-05 10:35:00|738.4|738|739|738.8|739.4|738.8|738.4|738|7857
1649155200000|2022-04-05 10:40:00|739.2|739|739.8|739.4|740|739.8|739|739|36751
1649155500000|2022-04-05 10:45:00|739.6|739.6|739.6|739.4|740|739.6|739.4|739|6408
1649155800000|2022-04-05 10:50:00|739.4|739.2|740|739.8|740|739.8|739.4|739.2|12896
1649156100000|2022-04-05 10:55:00|739.8|739.6|740|739.6|740|739.8|739.8|739.4|33997
1649156400000|2022-04-05 11:00:00|739.8|739.8|739.8|739.6|740|739.8|739|738.8|73247
1649156700000|2022-04-05 11:05:00|740|739.8|739.6|739.2|740|739.8|739.4|739.2|43594
1649157000000|2022-04-05 11:10:00|739.4|738.8|738.4|738|739.6|738.8|738.2|738|45218
1649157300000|2022-04-05 11:15:00|738.6|738.2|738.4|738|738.6|738.4|738|737.6|24466
1649157600000|2022-04-05 11:20:00|738.2|738.2|738.6|738.2|739.2|739|738.2|738|29025
1649157900000|2022-04-05 11:25:00|738.8|738.4|739.4|739.2|739.6|739.4|738.8|738.2|38138
1649158200000|2022-04-05 11:30:00|739.6|739|739.4|739.2|739.6|739.4|739|738.8|9675
1649158500000|2022-04-05 11:35:00|739.6|739.4|739.6|739.4|739.8|739.6|739.2|738.8|32814
1649158800000|2022-04-05 11:40:00|739.8|739.6|739.8|739.6|740|739.6|739.4|739.2|22358
1649159100000|2022-04-05 11:45:00|739.6|739.4|739.6|739.2|739.8|739.6|739.2|739|23286
1649159400000|2022-04-05 11:50:00|739.4|739.4|739.2|739|739.6|739.4|739|738.8|15960
1649159700000|2022-04-05 11:55:00|739.4|738.8|738.6|738.2|739.4|739|738.4|738.2|18077
1649160000000|2022-04-05 12:00:00|738.4|738.4|737.4|737|738.8|738.6|737.4|737|55608
1649160300000|2022-04-05 12:05:00|737.2|736.8|737.2|736.8|737.4|737|737|736.6|16183
1649160600000|2022-04-05 12:10:00|737|736.6|736.8|736.6|737.2|736.8|736.2|736|97921
1649160900000|2022-04-05 12:15:00|737|736.4|736.8|736.6|737|736.6|736.2|736|18428
1649161200000|2022-04-05 12:20:00|737|736.4|736.2|736|737.2|736.8|736|735.8|11274
1649161500000|2022-04-05 12:25:00|736.4|736.2|736|735.6|736.8|736.6|735.8|735.4|161143
1649161800000|2022-04-05 12:30:00|735.8|735.8|736|735.8|736|735.8|735.6|735.4|11449
1649162100000|2022-04-05 12:35:00|735.8|735.6|735.8|735.6|736.2|735.8|735.4|735.2|45819
1649162400000|2022-04-05 12:40:00|736|735.8|734.6|734.2|736|735.8|734.4|734.2|91839
1649162700000|2022-04-05 12:45:00|734.8|734.4|735.2|734.8|735.2|735|734.4|734.2|46400
1649163000000|2022-04-05 12:50:00|735|735|735.6|735.2|735.8|735.6|735|735|41244
1649163300000|2022-04-05 12:55:00|735.8|735.4|735|734.6|735.8|735.6|734.8|734.4|42963
1649163600000|2022-04-05 13:00:00|735.2|734.8|735.8|735.4|735.8|735.6|735|734.6|24555
1649163900000|2022-04-05 13:05:00|735.6|735.2|735.6|735.2|735.8|735.4|734.4|734.2|96646
1649164200000|2022-04-05 13:10:00|735.8|735.4|736|735.8|736.6|736.4|735.6|735.2|81017
1649164500000|2022-04-05 13:15:00|736.2|736|736.8|736.4|737|736.8|736|735.8|62662
1649164800000|2022-04-05 13:20:00|736.6|736.2|735.8|735.6|736.6|736.2|735.4|735.2|46983
1649165100000|2022-04-05 13:25:00|736|735.4|736.4|736|736.4|736.2|735.8|735.4|51184
1649165400000|2022-04-05 13:30:00|736.2|736.2|736.8|736.4|737|736.8|735|734.8|157694
1649165700000|2022-04-05 13:35:00|736.6|736.2|735.2|735|736.8|736.2|734|733.8|146938
1649166000000|2022-04-05 13:40:00|735.4|735.2|734.6|734.4|736.2|735.8|734.4|734.2|67548
1649166300000|2022-04-05 13:45:00|734.8|734.2|734|733.6|735.6|735.4|733.8|733.4|98762
1649166600000|2022-04-05 13:50:00|733.8|733.4|733.8|733.4|734.4|734.2|732|731.8|226924
1649166900000|2022-04-05 13:55:00|734|733.6|733.2|732.8|734|733.6|732|731.8|106485
1649167200000|2022-04-05 14:00:00|733|732.6|733|732.8|734|733.6|732|731.6|129386
1649167500000|2022-04-05 14:05:00|732.8|732.6|730.4|730.2|732.8|732.6|730.2|730|121860
1649167800000|2022-04-05 14:10:00|730.6|730.4|731|730.6|732|731.8|730.4|730.2|100571
1649168100000|2022-04-05 14:15:00|730.8|730.4|729.4|729.2|730.8|730.6|728.6|728.4|186872
1649168400000|2022-04-05 14:20:00|729.6|729.4|730|729.6|730.8|730.6|729|728.8|75222
1649168700000|2022-04-05 14:25:00|730.2|729.8|729.6|729.2|730.8|730.6|729|728.8|116286
1649169000000|2022-04-05 14:30:00|729.4|729.4|729.6|729.2|731|730.8|729.4|729|67083
1649169300000|2022-04-05 14:35:00|729.4|729|728.8|728.4|730.4|730|728.6|728.2|90377
1649169600000|2022-04-05 14:40:00|729|728.6|730.8|730.6|730.8|730.6|728.4|728.2|67410
1649169900000|2022-04-05 14:45:00|730.6|730.4|731.6|731.4|732.2|732|730.6|730.4|103186
1649170200000|2022-04-05 14:50:00|731.4|731.2|731.8|731.6|732.4|732|730.8|730.6|66516
1649170500000|2022-04-05 14:55:00|731.6|731.4|730.8|730.4|731.8|731.6|730.6|730.2|88838
1649170800000|2022-04-05 15:00:00|730.6|730.2|730|729.8|730.8|730.4|729.6|729.4|61243
1649171100000|2022-04-05 15:05:00|730.2|730|730|729.8|730.4|730.2|729.6|729.4|55040
1649171400000|2022-04-05 15:10:00|729.8|729.6|730|729.8|730.6|730.2|729.6|729.4|117469
1649171700000|2022-04-05 15:15:00|730.2|730|730.2|729.8|730.6|730.4|729.6|729.4|122816
1649228400000|2022-04-06 07:00:00|734.8|730|733|732.4|735.8|735.2|732|730|209743
1649228700000|2022-04-06 07:05:00|733.4|732.6|740.8|740.2|741|740.2|732.4|732|147394
1649229000000|2022-04-06 07:10:00|740.6|740|740|739.2|742.2|741.8|738.4|737.8|151216
1649229300000|2022-04-06 07:15:00|739.8|739.4|736|735.6|739.8|739.4|736|735.4|54917
1649229600000|2022-04-06 07:20:00|735.8|735.4|734.6|734|735.8|735.4|734.2|733.6|50849
1649229900000|2022-04-06 07:25:00|734.4|734.2|735|734.6|736.2|735.8|734.4|734|52989
1649230200000|2022-04-06 07:30:00|734.8|734.4|731.2|730.6|735.4|735|730.8|730.4|93848
1649230500000|2022-04-06 07:35:00|731|730.8|730.8|730.4|732.2|731.6|730|729.6|75290
1649230800000|2022-04-06 07:40:00|731|730.2|730.8|730.4|732.2|731.8|729.6|729.4|68727
1649231100000|2022-04-06 07:45:00|730.6|730.2|729.6|729.2|730.8|730.4|729.4|729|37543
1649231400000|2022-04-06 07:50:00|729.8|729.4|729|728.4|730.8|730.4|728.4|728|53448
1649231700000|2022-04-06 07:55:00|729.2|728.6|729|728.6|729.4|729|728|727.6|26667
1649232000000|2022-04-06 08:00:00|729.2|728.8|729.8|729.4|730.4|730|728.8|728.4|20393
1649232300000|2022-04-06 08:05:00|729.6|729.2|729.2|728.8|730.4|730|729|728.8|35511
1649232600000|2022-04-06 08:10:00|729|728.6|730.2|729.8|730.2|729.8|728.4|728|36944
1649232900000|2022-04-06 08:15:00|730|729.6|727.6|727.4|730|729.8|727.6|727.2|53059
1649233200000|2022-04-06 08:20:00|727.4|727.2|725.8|725.2|728.2|727.8|725|724.6|203565
1649233500000|2022-04-06 08:25:00|725.6|725.4|725.8|725.4|727|726.4|725.4|724.8|43786
1649233800000|2022-04-06 08:30:00|725.6|725.2|724.6|724.2|726|725.6|724.4|724|40936
1649234100000|2022-04-06 08:35:00|724.8|724.4|724.6|724|725.6|725.2|723.8|723.4|43564
1649234400000|2022-04-06 08:40:00|724.4|724.2|723.8|723.4|725|724.6|723.6|723.2|51128
1649234700000|2022-04-06 08:45:00|723.4|723.2|726|725.4|726.8|726.2|723.4|723.2|63256
1649235000000|2022-04-06 08:50:00|725.8|725.2|726.6|726.2|726.8|726.6|725.4|725|44695
1649235300000|2022-04-06 08:55:00|726.4|726|727.2|726.8|727.4|727|726|725.4|57831
1649235600000|2022-04-06 09:00:00|727.4|727|727.4|727.2|728.8|728.4|727.4|727|142761
1649235900000|2022-04-06 09:05:00|727.6|727.4|725.8|725.4|727.6|727.4|725.6|725.2|26141
1649236200000|2022-04-06 09:10:00|726|725.6|724.8|724.4|726.2|726|724.6|724.2|31079
1649236500000|2022-04-06 09:15:00|724.6|724.2|725.4|725|726|725.6|724.2|723.8|23582
1649236800000|2022-04-06 09:20:00|725.2|724.8|725.6|725.2|725.6|725.2|724.6|724.2|21977
1649237100000|2022-04-06 09:25:00|725.8|725.4|725.6|725.4|726.4|726|725.6|725.2|24915
1649237400000|2022-04-06 09:30:00|725.8|725.2|725.6|725.2|726|725.8|725|724.8|160833
1649237700000|2022-04-06 09:35:00|725.4|725.4|724.2|724|725.8|725.4|724|723.8|55785
1649238000000|2022-04-06 09:40:00|724.4|723.8|723.8|723.6|725.2|725|723.4|723|29459
1649238300000|2022-04-06 09:45:00|723.6|723.4|724.6|724.2|724.6|724.2|723.6|723.4|34376
1649238600000|2022-04-06 09:50:00|724.4|724|725.2|724.8|725.6|725.2|724.2|723.8|17828
1649238900000|2022-04-06 09:55:00|725|725|725.8|725.6|726.2|726|725|724.8|15497
1649239200000|2022-04-06 10:00:00|726|725.8|727|726.6|727.2|726.8|725.8|725.4|28224
1649239500000|2022-04-06 10:05:00|727.2|726.8|726.2|725.8|727.4|727.2|726.2|725.8|15956
1649239800000|2022-04-06 10:10:00|726|726|723.6|723.2|726.4|726|723.4|723|85475
1649240100000|2022-04-06 10:15:00|723.4|723|722.4|722|723.6|723.2|722|721.6|79290
1649240400000|2022-04-06 10:20:00|722.6|722.2|723.4|723|723.4|723|722|721.6|57725
1649240700000|2022-04-06 10:25:00|723.2|722.8|723.2|723|724|723.8|722.8|722.4|51998
1649241000000|2022-04-06 10:30:00|723|722.8|723.4|723|723.4|723.2|722.2|721.8|18052
1649241300000|2022-04-06 10:35:00|723.6|723.2|723.4|723|723.8|723.4|722.6|722.2|24792
1649241600000|2022-04-06 10:40:00|723.6|723.2|724.2|724|724.8|724.4|723.4|723|11786
1649241900000|2022-04-06 10:45:00|724.4|723.8|723|722.8|724.4|723.8|723|722.6|17183
1649242200000|2022-04-06 10:50:00|723.2|722.6|723.2|722.8|723.2|722.8|721.8|721.6|37974
1649242500000|2022-04-06 10:55:00|723|722.6|723|722.8|723|722.8|722.4|722.2|24340
1649242800000|2022-04-06 11:00:00|723.2|722.6|721.2|721|723.4|723|721|720.8|85023
1649243100000|2022-04-06 11:05:00|721.4|720.8|720|719.6|721.4|721|719.8|719.6|126386
1649243400000|2022-04-06 11:10:00|720.2|719.8|719.6|719.4|720.4|720.2|719.4|719|54674
1649243700000|2022-04-06 11:15:00|719.8|719.6|720|719.8|720.6|720.2|719.4|719|56667
1649244000000|2022-04-06 11:20:00|719.8|719.6|718.2|718|719.8|719.6|718.2|718|121835
1649244300000|2022-04-06 11:25:00|718.4|718.2|718.4|718|719|718.8|718.4|718|16840
1649244600000|2022-04-06 11:30:00|718.6|718.2|718.4|718.2|718.8|718.6|718.2|718|25921
1649244900000|2022-04-06 11:35:00|718.6|718|718.8|718.6|718.8|718.6|718.2|718|39757
1649245200000|2022-04-06 11:40:00|718.6|718.4|718|717.6|718.8|718.6|717.6|717.2|52603
1649245500000|2022-04-06 11:45:00|718.2|717.8|718.4|718.2|718.8|718.6|718|717.6|20572
1649245800000|2022-04-06 11:50:00|718.2|718|717.6|717.2|718.4|718|717.4|717.2|60655
1649246100000|2022-04-06 11:55:00|717.4|717|716.6|716.2|717.8|717.6|716.4|716|69896
1649246400000|2022-04-06 12:00:00|716.8|716.4|717.4|717|717.6|717.2|716.6|716.2|42302
1649246700000|2022-04-06 12:05:00|717.2|717.2|717.2|716.8|717.6|717.4|716.4|716|37210
1649247000000|2022-04-06 12:10:00|717|716.6|717.8|717.4|717.8|717.4|716.4|716|44369
1649247300000|2022-04-06 12:15:00|717.6|717.2|716.4|716|717.8|717.4|715.8|715.6|262969
1649247600000|2022-04-06 12:20:00|716.2|716.2|716.4|716.2|716.6|716.4|715.8|715.6|63317
1649247900000|2022-04-06 12:25:00|716.6|716.4|717.2|717|717.8|717.4|716.6|716.4|54258
1649248200000|2022-04-06 12:30:00|717|716.8|716.6|716.2|717.2|716.8|716.2|715.8|36930
1649248500000|2022-04-06 12:35:00|716.8|716.4|717|716.6|717|716.6|716|715.8|29487
1649248800000|2022-04-06 12:40:00|716.8|716.4|716.6|716.2|717|716.6|715.8|715.6|37455
1649249100000|2022-04-06 12:45:00|716.8|716.4|716|715.6|717|716.6|715.6|715.4|67081
1649249400000|2022-04-06 12:50:00|715.8|715.8|715.8|715.6|716.8|716.6|715.8|715.6|31746
1649249700000|2022-04-06 12:55:00|715.6|715.4|716.8|716.4|716.8|716.6|715.6|715.4|15054
1649250000000|2022-04-06 13:00:00|716.6|716.2|718|717.6|718|717.6|716|715.8|38173
1649250300000|2022-04-06 13:05:00|718.2|717.8|718|717.6|718.6|718.2|717.6|717.2|18897
1649250600000|2022-04-06 13:10:00|718.2|717.8|717.8|717.4|718.4|718.2|717.4|717.2|304802
1649250900000|2022-04-06 13:15:00|717.6|717.2|717.2|716.8|718|717.6|717|716.6|37996
1649251200000|2022-04-06 13:20:00|717|717|718.2|718|718.2|718|717|716.8|33768
1649251500000|2022-04-06 13:25:00|718|717.8|717.6|717.2|718.4|718.2|717.4|717.2|39580
1649251800000|2022-04-06 13:30:00|717.8|717.4|715.6|715.2|721|720.6|715.2|715|374684
1649252100000|2022-04-06 13:35:00|715.4|715|714.4|714|715.6|715.2|713.6|713.2|223889
1649252400000|2022-04-06 13:40:00|714.2|713.8|714.6|714.2|715.8|715.4|713|712.8|72487
1649252700000|2022-04-06 13:45:00|714.4|714|713.8|713.4|715.6|715.2|713.6|713.2|112157
1649253000000|2022-04-06 13:50:00|713.6|713.2|714.6|714.2|715.4|715|713|712.8|91391
1649253300000|2022-04-06 13:55:00|714.4|714|713.2|712.8|715.2|715|712.6|712.4|156300
1649253600000|2022-04-06 14:00:00|713.4|713|711.2|711|714.4|714|710.6|710.4|207271
1649253900000|2022-04-06 14:05:00|711.4|710.8|711.4|711|711.8|711.4|710.4|710|115142
1649254200000|2022-04-06 14:10:00|711.2|710.8|712|711.6|712.6|712.4|710.8|710.4|138438
1649254500000|2022-04-06 14:15:00|711.8|711.4|715.2|714.8|715.8|715.2|711.8|711.4|144600
1649254800000|2022-04-06 14:20:00|715.4|715|717|716.6|718|717.6|715.4|715|84035
1649255100000|2022-04-06 14:25:00|717.2|716.8|715.6|715.2|717.2|716.8|715.6|715.2|73335
1649255400000|2022-04-06 14:30:00|715.8|715.4|717.2|716.8|718.4|718|715.8|715.2|92420
1649255700000|2022-04-06 14:35:00|717.4|717|718.8|718.4|718.8|718.4|717.4|717|62978
1649256000000|2022-04-06 14:40:00|718.6|718.2|719.2|718.8|719.6|719.2|717.8|717.6|111805
1649256300000|2022-04-06 14:45:00|719|718.6|719.8|719.4|719.8|719.4|718.6|718.2|104911
1649256600000|2022-04-06 14:50:00|719.6|719.2|718.2|717.8|719.8|719.4|717.8|717.4|171271
1649256900000|2022-04-06 14:55:00|718|717.6|718|717.6|719|718.6|717.4|717|71415
1649257200000|2022-04-06 15:00:00|717.8|717.4|718.6|718.2|720|719.6|717.6|717.4|78531
1649257500000|2022-04-06 15:05:00|718.4|718.4|718.2|717.8|719.4|719|718|717.6|128370
1649257800000|2022-04-06 15:10:00|718|717.6|718|717.8|718.6|718.4|717.6|717.2|258150
1649258100000|2022-04-06 15:15:00|718.2|717.6|717.2|717|719.2|718.8|717.2|716.8|303789
1649314800000|2022-04-07 07:00:00|718.6|714.2|723|722|723|722|716.4|714.2|183898
1649315100000|2022-04-07 07:05:00|722.8|722.2|724.8|724.2|725|724.4|721|720.4|152122
1649315400000|2022-04-07 07:10:00|725|724.4|725.2|724.8|726.4|725.8|723.8|723|250540
1649315700000|2022-04-07 07:15:00|725|724.6|721|720.4|725|724.6|720.8|720.2|102303
1649316000000|2022-04-07 07:20:00|721.2|720.6|721.4|721|722.8|722.4|720.6|720|146280
1649316300000|2022-04-07 07:25:00|721.6|720.8|720.2|719.8|721.6|721|720.2|719.6|50075
1649316600000|2022-04-07 07:30:00|720|719.6|719.4|719|720|719.6|717|716.6|114992
1649316900000|2022-04-07 07:35:00|719.6|719.2|719.6|719|720.8|720.4|719.4|719|58350
1649317200000|2022-04-07 07:40:00|719.8|719.2|719.6|719|720.2|719.8|719.2|718.8|29558
1649317500000|2022-04-07 07:45:00|719.8|719.2|721|720.4|722|721.6|719.6|719.2|26857
1649317800000|2022-04-07 07:50:00|720.8|720.2|721.2|720.6|721.8|721.4|720.6|720.2|15070
1649318100000|2022-04-07 07:55:00|721|720.4|720.4|720|721|720.6|719.2|718.8|26210
1649318400000|2022-04-07 08:00:00|720.6|719.8|719|718.4|720.6|719.8|718|717.8|35645
1649318700000|2022-04-07 08:05:00|718.8|718.6|721.2|720.8|721.4|721|718.2|717.8|27481
1649319000000|2022-04-07 08:10:00|721.4|721|719.8|719.2|721.6|721.2|719.4|719|24569
1649319300000|2022-04-07 08:15:00|720|719.4|720.8|720.4|721.2|720.8|719.8|719.4|28836
1649319600000|2022-04-07 08:20:00|721|720.6|722.6|722.4|722.8|722.4|721|720.4|76581
1649319900000|2022-04-07 08:25:00|722.4|722.2|723.4|723|724|723.4|722|721.6|52478
1649320200000|2022-04-07 08:30:00|723.2|722.8|723.6|723.4|724.4|724|723|722.6|42166
1649320500000|2022-04-07 08:35:00|723.8|723.6|724.2|723.8|724.6|724.4|723.8|723.6|51013
1649320800000|2022-04-07 08:40:00|724|723.6|725.8|725.4|725.8|725.6|723.6|723.4|37761
1649321100000|2022-04-07 08:45:00|725.6|725.2|725.8|725.6|726|725.8|725|724.8|41443
1649321400000|2022-04-07 08:50:00|726|725.8|727|726.6|727|726.8|726|725.6|61186
1649321700000|2022-04-07 08:55:00|726.8|726.4|727.8|727.6|728|727.8|726.6|726.2|22469
1649322000000|2022-04-07 09:00:00|727.6|727.4|726.8|726.4|727.8|727.6|726.6|726.2|47324
1649322300000|2022-04-07 09:05:00|727|726.6|728|727.6|728|727.8|726.4|726|31583
1649322600000|2022-04-07 09:10:00|727.8|727.8|727.8|727.4|728.6|728.2|727.4|727|36065
1649322900000|2022-04-07 09:15:00|728|727.6|727.6|727.4|728.8|728.4|727.4|727.2|61049
1649323200000|2022-04-07 09:20:00|727.2|727|727.4|727|727.8|727.6|726.8|726.6|42648
1649323500000|2022-04-07 09:25:00|727.6|727.2|728.2|728|728.2|728|726.8|726.4|19524
1649323800000|2022-04-07 09:30:00|728|727.8|728.4|728|728.6|728.2|727.6|727.2|49374
1649324100000|2022-04-07 09:35:00|728.2|728.2|729|728.6|729|728.8|728|727.8|113841
1649324400000|2022-04-07 09:40:00|729.2|728.8|728.6|728.4|729.4|729.2|728.6|728.4|63667
1649324700000|2022-04-07 09:45:00|728.4|728.2|727|726.6|728.4|728.2|726.6|726.2|33997
1649325000000|2022-04-07 09:50:00|727.2|726.8|728.4|728|728.6|728.2|727|726.6|6479
1649325300000|2022-04-07 09:55:00|728.2|727.8|728|727.6|728.4|728.2|727.8|727.6|26226
1649325600000|2022-04-07 10:00:00|727.8|727.4|727.8|727.4|728|727.8|727.4|727|25172
1649325900000|2022-04-07 10:05:00|727.6|727.2|727.2|727|727.6|727.2|726.8|726.4|19591
1649326200000|2022-04-07 10:10:00|727.4|726.8|726.8|726.4|727.4|727.2|726.6|726.4|62042
1649326500000|2022-04-07 10:15:00|727|726.6|726|725.6|727|726.6|725.8|725.6|57577
1649326800000|2022-04-07 10:20:00|725.8|725.8|726.2|726|726.6|726.4|725.8|725.6|23653
1649327100000|2022-04-07 10:25:00|726|725.8|726.4|726|726.4|726.2|725.8|725.4|29056
1649327400000|2022-04-07 10:30:00|726.2|725.8|726.2|726|726.6|726.4|726|725.8|49460
1649327700000|2022-04-07 10:35:00|726|725.8|726.6|726.4|726.8|726.6|726|725.8|40495
1649328000000|2022-04-07 10:40:00|726.8|726.6|726.2|726|726.8|726.6|725.8|725.6|50371
1649328300000|2022-04-07 10:45:00|726.4|725.8|727|726.6|727|726.6|726.2|725.8|32311
1649328600000|2022-04-07 10:50:00|727.2|726.8|727|726.6|727.2|727|726.8|726.6|82676
1649328900000|2022-04-07 10:55:00|726.8|726.4|726.4|726.2|727|726.6|726.4|726.2|25481
1649329200000|2022-04-07 11:00:00|726.6|726.4|726.4|726.2|727|726.8|726|725.6|58690
1649329500000|2022-04-07 11:05:00|726.2|726|727.8|727.2|733|732.6|725.8|725.6|698156
1649329800000|2022-04-07 11:10:00|727.4|727.4|727|726.8|728.4|727.8|726|725.4|190282
1649330100000|2022-04-07 11:15:00|726.8|726.6|726.8|726.4|727.2|726.8|726|725.8|26321
1649330400000|2022-04-07 11:20:00|726.6|726.6|725.6|725.2|727|726.6|725.6|725.2|22367
1649330700000|2022-04-07 11:25:00|725.8|725.4|723|722.8|725.8|725.4|722.8|722.4|204871
1649331000000|2022-04-07 11:30:00|723.2|722.6|722.6|722.4|724|723.6|722.2|721.6|108403
1649331300000|2022-04-07 11:35:00|722.8|722.2|722.8|722.4|723.4|723|722.4|722|20041
1649331600000|2022-04-07 11:40:00|722.6|722.2|723|722.8|723.8|723.6|722.4|722.2|16142
1649331900000|2022-04-07 11:45:00|722.8|722.6|723.8|723.4|723.8|723.4|722.8|722.4|31169
1649332200000|2022-04-07 11:50:00|723.6|723.6|724.2|723.8|725|724.6|723.6|723.6|15024
1649332500000|2022-04-07 11:55:00|724.4|724|724.6|724.2|724.6|724.2|723.8|723.6|5484
1649332800000|2022-04-07 12:00:00|724.8|724.4|723.2|723|725.2|724.8|723.2|723|41313
1649333100000|2022-04-07 12:05:00|723.4|723.2|724.6|724.2|724.6|724.2|723.2|723|18394
1649333400000|2022-04-07 12:10:00|724.4|724.4|723.6|723.2|724.8|724.4|723.6|723.2|64293
1649333700000|2022-04-07 12:15:00|723.8|723.4|725.2|724.8|725.4|725.2|723.4|723.2|46921
1649334000000|2022-04-07 12:20:00|725.4|725|725.8|725.4|726|725.6|725.2|724.8|54654
1649334300000|2022-04-07 12:25:00|726|725.6|726.2|726|726.2|726|725.4|725.2|32743
1649334600000|2022-04-07 12:30:00|726|725.8|727.2|726.8|727.2|727|725.6|725.4|39411
1649334900000|2022-04-07 12:35:00|727|726.6|727.2|726.8|727.2|726.8|726.4|726|45599
1649335200000|2022-04-07 12:40:00|727|727|726.2|725.8|727.4|727|726|725.8|69002
1649335500000|2022-04-07 12:45:00|726|725.6|726.2|725.8|726.8|726.4|725.8|725.4|35906
1649335800000|2022-04-07 12:50:00|726|725.6|723.8|723.4|726.4|726|723.2|723|79582
1649336100000|2022-04-07 12:55:00|724|723.6|725|724.6|725.2|724.8|724|723.4|90379
1649336400000|2022-04-07 13:00:00|725.2|724.8|724.6|724.2|725.4|725.2|724.4|724|38372
1649336700000|2022-04-07 13:05:00|724.4|724|724.2|724|725|724.6|724|723.6|40727
1649337000000|2022-04-07 13:10:00|724.4|724.2|724.4|724|724.8|724.4|724.2|723.8|22219
1649337300000|2022-04-07 13:15:00|724.2|723.8|725|724.8|725|724.8|723.4|723.2|32623
1649337600000|2022-04-07 13:20:00|725.2|725|725.4|725.2|725.6|725.2|725|724.8|37847
1649337900000|2022-04-07 13:25:00|725.2|725|726|725.6|726.2|725.8|725.2|725|26011
1649338200000|2022-04-07 13:30:00|725.8|725.4|728.6|728.2|728.6|728.4|725|724.6|264944
1649338500000|2022-04-07 13:35:00|728.8|728.4|726.6|726.4|729.4|729.2|726.6|726.4|347455
1649338800000|2022-04-07 13:40:00|726.8|726.2|723.8|723.4|726.8|726.2|723.6|723.2|184724
1649339100000|2022-04-07 13:45:00|723.6|723.2|722.4|722|725.4|725|722.2|721.8|157928
1649339400000|2022-04-07 13:50:00|722.6|721.8|723|722.6|723.6|723.2|722|721.8|126809
1649339700000|2022-04-07 13:55:00|722.8|722.4|721.2|720.8|723.2|722.8|720.8|720.6|110000
1649340000000|2022-04-07 14:00:00|721.4|721|718.6|718.4|721.4|721.2|718.4|718.2|243511
1649340300000|2022-04-07 14:05:00|718.4|718.2|717.2|716.8|718.6|718.2|716.2|715.8|183487
1649340600000|2022-04-07 14:10:00|717|716.6|719|718.6|719.8|719.6|716.6|716.4|182426
1649340900000|2022-04-07 14:15:00|718.8|718.4|717.8|717.4|718.8|718.4|717.2|717|126398
1649341200000|2022-04-07 14:20:00|717.6|717.2|716.4|716|717.6|717.2|715.8|715.4|52818
1649341500000|2022-04-07 14:25:00|716.6|716.2|718.4|718|718.4|718.2|715.6|715.2|172478
1649341800000|2022-04-07 14:30:00|718.2|717.8|720.4|720|722|721.6|718.2|717.8|282903
1649342100000|2022-04-07 14:35:00|720.2|719.8|719|718.8|721.6|721.2|718.8|718.6|116499
1649342400000|2022-04-07 14:40:00|718.8|718.6|717.8|717.6|719|718.8|717.4|717.2|66540
1649342700000|2022-04-07 14:45:00|717.6|717.4|715.8|715.4|718|717.6|715.6|715.4|55887
1649343000000|2022-04-07 14:50:00|716|715.6|716|715.6|717.2|717|715.4|715.2|65641
1649343300000|2022-04-07 14:55:00|716.2|715.8|715.8|715.6|716.6|716.2|715.4|715.2|41328
1649343600000|2022-04-07 15:00:00|716|715.4|717.6|717.2|718|717.6|716|715.4|116042
1649343900000|2022-04-07 15:05:00|717.4|717|715.8|715.4|717.6|717|715.6|715.2|113427
1649344200000|2022-04-07 15:10:00|715.6|715.2|715|714.6|715.8|715.4|714.2|714|150136
1649344500000|2022-04-07 15:15:00|714.8|714.8|714.6|714.2|715|714.8|713.8|713.6|117010
1649401200000|2022-04-08 07:00:00|729|727.4|726|725.2|731|729.2|725.6|725.2|331755
1649401500000|2022-04-08 07:05:00|726.2|725.4|725.6|725|727.2|726.6|725|724.4|72840
1649401800000|2022-04-08 07:10:00|725.4|725.2|726.8|726.2|727.8|727.4|724.6|724|101797
1649402100000|2022-04-08 07:15:00|727|726.4|725|724.6|727|726.4|724.6|724.4|95902
1649402400000|2022-04-08 07:20:00|725.2|724.4|726.6|726.2|726.8|726.4|724.6|724.2|49428
1649402700000|2022-04-08 07:25:00|726.4|726.4|727.4|727|727.6|727.4|726.4|726.2|81430
1649403000000|2022-04-08 07:30:00|727.2|726.8|728|727.4|728.6|728.2|726.4|726|125507
1649403300000|2022-04-08 07:35:00|728.2|727.6|730.2|730|730.4|730|728.2|727.6|122799
1649403600000|2022-04-08 07:40:00|730.4|730.2|730|729.6|731|730.6|729.8|729.4|42647
1649403900000|2022-04-08 07:45:00|729.8|729.4|730|729.6|730.2|730|729.4|728.8|38173
1649404200000|2022-04-08 07:50:00|730.2|729.4|730.6|730|731.4|731|729.6|729.2|77722
1649404500000|2022-04-08 07:55:00|730.4|729.8|731.2|730.8|731.2|731|729.8|729.4|34959
1649404800000|2022-04-08 08:00:00|731|730.6|732.6|732.2|732.6|732.4|730.6|730.2|47211
1649405100000|2022-04-08 08:05:00|732.4|732|732.8|732.4|733.4|733|732|731.8|106510
1649405400000|2022-04-08 08:10:00|733|732.6|732.6|732.2|733|732.6|732|731.8|14526
1649405700000|2022-04-08 08:15:00|732.8|732.4|733|732.6|733.8|733.6|732.8|732.4|49614
1649406000000|2022-04-08 08:20:00|733.2|732.8|734.4|734|734.6|734.4|733.2|732.8|66143
1649406300000|2022-04-08 08:25:00|734.2|733.8|733.4|733.2|734.4|734|733.4|733|46127
1649406600000|2022-04-08 08:30:00|733.2|733|733.6|733.2|733.8|733.4|733.2|733|11169
1649406900000|2022-04-08 08:35:00|733.4|733|732.4|732|733.6|733.2|731.6|731.2|55658
1649407200000|2022-04-08 08:40:00|732.2|731.8|731.2|731|732.4|732|731|730.6|64780
1649407500000|2022-04-08 08:45:00|731|730.8|730.2|730|731.6|731.4|730.2|730|54038
1649407800000|2022-04-08 08:50:00|730.4|730.2|728.4|728|730.6|730.2|728.4|728|26272
1649408100000|2022-04-08 08:55:00|728.2|727.8|726.6|726.4|728.4|728|726.6|726.4|73430
1649408400000|2022-04-08 09:00:00|726.2|726.2|727|726.8|727|726.8|725.6|725.4|55131
1649408700000|2022-04-08 09:05:00|727.2|726.6|728.2|727.8|728.2|728|726.8|726.6|39699
1649409000000|2022-04-08 09:10:00|728|728|728.2|727.8|728.8|728.4|728|727.8|44798
1649409300000|2022-04-08 09:15:00|728|728|729|728.8|729|728.8|728|727.8|14979
1649409600000|2022-04-08 09:20:00|728.8|728.6|729.8|729.4|729.8|729.4|728.8|728.6|54428
1649409900000|2022-04-08 09:25:00|729.6|729.6|729.6|729.2|729.8|729.6|729.2|729|29487
1649410200000|2022-04-08 09:30:00|729.4|729|730|729.6|730|729.6|729|728.8|35382
1649410500000|2022-04-08 09:35:00|729.8|729.4|729.6|729.4|730.2|730|729.6|729.4|43077
1649410800000|2022-04-08 09:40:00|729.4|729.2|729.6|729.2|729.8|729.4|729.2|729|28443
1649411100000|2022-04-08 09:45:00|729.4|729.4|729.8|729.4|730.2|729.8|729.4|729.2|23177
1649411400000|2022-04-08 09:50:00|729.6|729.2|729.2|728.8|730|729.6|729|728.6|35260
1649411700000|2022-04-08 09:55:00|729|729|729.8|729.6|729.8|729.6|729|728.8|23665
1649412000000|2022-04-08 10:00:00|729.6|729.4|729.6|729.4|730|729.8|729|728.8|52851
1649412300000|2022-04-08 10:05:00|729.8|729.2|730|729.6|730.4|730.2|729.8|729.2|10635
1649412600000|2022-04-08 10:10:00|729.8|729.4|727.2|726.8|730|729.8|727|726.8|80927
1649412900000|2022-04-08 10:15:00|727.4|727|726.6|726.2|728.8|728.4|726.2|725.8|42342
1649413200000|2022-04-08 10:20:00|726.4|726.4|727.4|727|727.4|727|726.4|726.2|4789
1649413500000|2022-04-08 10:25:00|727.6|727.2|727.6|727.2|728|727.6|727.2|727|16524
1649413800000|2022-04-08 10:30:00|727.4|727.4|727.2|727|728|727.6|727|726.8|22703
1649414100000|2022-04-08 10:35:00|727.4|726.8|727.6|727.2|727.8|727.4|727|726.8|12281
1649414400000|2022-04-08 10:40:00|727.8|727.4|727.8|727.4|727.8|727.6|727.4|727.2|23381
1649414700000|2022-04-08 10:45:00|727.6|727.2|727.6|727.2|727.8|727.6|727.2|727|15109
1649415000000|2022-04-08 10:50:00|727.8|727.4|728.2|728|728.4|728.2|727.4|727.2|15070
1649415300000|2022-04-08 10:55:00|728.4|728.2|728.2|728|729|728.6|728.2|727.8|18171
1649415600000|2022-04-08 11:00:00|728.4|727.8|728.2|728|728.6|728.4|728|727.8|23560
1649415900000|2022-04-08 11:05:00|728|727.8|728.2|727.8|728.6|728.4|728|727.8|14482
1649416200000|2022-04-08 11:10:00|728.4|728|727.8|727.4|728.4|728|727.6|727.4|10319
1649416500000|2022-04-08 11:15:00|727.6|727.6|728.8|728.4|728.8|728.4|727.6|727.4|16334
1649416800000|2022-04-08 11:20:00|728.6|728.6|728.4|728|729|728.8|728.2|727.8|37716
1649417100000|2022-04-08 11:25:00|728.2|728.2|728.8|728.6|728.8|728.6|728.2|728|19111
1649417400000|2022-04-08 11:30:00|728.6|728.4|728.6|728.4|729|728.8|728.2|728|15422
1649417700000|2022-04-08 11:35:00|728.8|728.6|728.8|728.4|729|728.8|728.4|728.2|22488
1649418000000|2022-04-08 11:40:00|728.6|728.6|728.4|728.2|728.8|728.6|728.2|728|41791
1649418300000|2022-04-08 11:45:00|728.6|728.4|729.6|729.4|729.6|729.4|728.4|728.4|94918
1649418600000|2022-04-08 11:50:00|729.8|729.6|730|729.6|730|729.6|729.6|729.4|38883
1649418900000|2022-04-08 11:55:00|729.8|729.4|729.8|729.6|730|729.6|729.4|729.2|18459
1649419200000|2022-04-08 12:00:00|730|729.8|729.6|729.2|730.6|730.4|729.4|729|147521
1649419500000|2022-04-08 12:05:00|729.4|729.4|729.4|729|729.6|729.4|729.2|729|29749
1649419800000|2022-04-08 12:10:00|729.2|729.2|729.2|729|729.4|729.2|729|728.6|9769
1649420100000|2022-04-08 12:15:00|729.4|729.2|729.8|729.4|730.2|729.8|729.4|729|34326
1649420400000|2022-04-08 12:20:00|729.6|729.2|729.8|729.4|729.8|729.6|729.4|729.2|18321
1649420700000|2022-04-08 12:25:00|730|729.6|729.6|729.2|730|729.8|729.4|729.2|36871
1649421000000|2022-04-08 12:30:00|729.4|729.4|729.2|728.8|729.8|729.6|729|728.6|61184
1649421300000|2022-04-08 12:35:00|729|728.6|728.8|728.4|729.2|728.8|728.6|728.4|40267
1649421600000|2022-04-08 12:40:00|728.6|728.2|728.6|728.2|728.8|728.4|728|727.8|47693
1649421900000|2022-04-08 12:45:00|728.8|728.4|728.4|728.2|728.8|728.6|728.2|728|17448
1649422200000|2022-04-08 12:50:00|728.2|728|728|727.8|728.6|728.4|727.8|727.6|21687
1649422500000|2022-04-08 12:55:00|727.8|727.6|727.6|727.2|727.8|727.6|727.4|727.2|21262
1649422800000|2022-04-08 13:00:00|727.4|727|726|725.8|727.6|727.2|725.8|725.6|53545
1649423100000|2022-04-08 13:05:00|725.8|725.6|724.6|724.4|726|725.6|724.2|724|147981
1649423400000|2022-04-08 13:10:00|724.2|724|724|723.8|725|724.8|723.8|723.4|55409
1649423700000|2022-04-08 13:15:00|724.2|724|724.4|724.2|724.4|724.2|724|723.8|34556
1649424000000|2022-04-08 13:20:00|724.2|724|723.2|722.8|724.2|724|723|722.8|79570
1649424300000|2022-04-08 13:25:00|723|722.6|722.6|722.4|723.2|722.6|721.8|721.4|47131
1649424600000|2022-04-08 13:30:00|722.8|722.6|723.2|722.8|725|724.8|722.6|722.2|210641
1649424900000|2022-04-08 13:35:00|723.4|723|723.2|722.8|724.2|723.8|722.6|722.2|142687
1649425200000|2022-04-08 13:40:00|723|722.6|723|722.6|724.8|724.4|722.8|722.6|59153
1649425500000|2022-04-08 13:45:00|722.8|722.8|725.2|724.8|725.2|724.8|722.4|722|41666
1649425800000|2022-04-08 13:50:00|725|724.6|725.6|725.2|726|725.6|724.8|724.6|35698
1649426100000|2022-04-08 13:55:00|725.4|725.4|725|724.6|725.8|725.6|724.4|724.2|100502
1649426400000|2022-04-08 14:00:00|724.8|724.4|726.6|726.4|726.8|726.4|724.4|724|72727
1649426700000|2022-04-08 14:05:00|726.4|726.2|726.8|726.4|727|726.8|725.8|725.6|92867
1649427000000|2022-04-08 14:10:00|726.6|726.2|725.2|725|726.6|726.2|724.8|724.6|69080
1649427300000|2022-04-08 14:15:00|725|724.8|725.6|725.4|725.8|725.6|724.6|724.4|49977
1649427600000|2022-04-08 14:20:00|725.8|725.6|727.2|726.8|727.6|727.2|725.2|725|93587
1649427900000|2022-04-08 14:25:00|727.4|727|729.6|729.2|729.8|729.4|727.4|726.8|84831
1649428200000|2022-04-08 14:30:00|729.4|729|729.4|729|730.2|730|729.2|729|107064
1649428500000|2022-04-08 14:35:00|729.2|729.2|730|729.6|730.2|729.8|728.8|728.6|51462
1649428800000|2022-04-08 14:40:00|729.8|729.8|728.4|728.2|730|729.8|728.4|728.2|64542
1649429100000|2022-04-08 14:45:00|728.2|728|728.6|728.4|729.4|729|728.2|728|84805
1649429400000|2022-04-08 14:50:00|728.4|728.2|729.4|729.2|729.8|729.6|728.2|728|198393
1649429700000|2022-04-08 14:55:00|729.6|729.4|731|730.6|731|730.8|729.2|729|145142
1649430000000|2022-04-08 15:00:00|730.8|730.4|730.4|730.2|731.2|731|730.2|729.8|81511
1649430300000|2022-04-08 15:05:00|730.6|730.4|729.8|729.4|730.6|730.4|729.4|729.2|83767
1649430600000|2022-04-08 15:10:00|729.6|729.2|729.8|729.6|730|729.6|729.2|729|106711
1649430900000|2022-04-08 15:15:00|729.6|729.4|728.2|727.8|729.8|729.4|727.8|727.6|93200
1649660400000|2022-04-11 07:00:00|734|729.6|732.4|731.6|734|733.2|732|729.6|236119
1649660700000|2022-04-11 07:05:00|732.6|731.8|729.6|729|733|732.6|729.2|729|71067
1649661000000|2022-04-11 07:10:00|729.4|728.8|726.2|725.6|729.6|729|725.8|725.2|98770
1649661300000|2022-04-11 07:15:00|726|725.4|727|726.4|727.2|726.6|725.6|725|37569
1649661600000|2022-04-11 07:20:00|726.8|726.2|729.6|729.2|729.6|729.2|726.6|726.2|63049
1649661900000|2022-04-11 07:25:00|729.4|729|734.2|733.6|734.6|733.8|729.2|728.8|98718
1649662200000|2022-04-11 07:30:00|734|733.4|732.4|732|734|733.4|731|730.4|91893
1649662500000|2022-04-11 07:35:00|732.2|731.8|732.4|732|732.4|732.2|731.6|731.2|54428
1649662800000|2022-04-11 07:40:00|732.2|731.8|732.6|732|733.4|733|732|731.8|28401
1649663100000|2022-04-11 07:45:00|732.4|732.2|732.6|732.4|734.4|734|732|731.6|46434
1649663400000|2022-04-11 07:50:00|732.4|732.2|733.4|733|734|733.6|731.8|731.4|87980
1649663700000|2022-04-11 07:55:00|733.6|733.2|732.6|732.2|733.8|733.2|732.2|731.6|14209
1649664000000|2022-04-11 08:00:00|732.8|732.4|731.4|731|733.2|733|731.4|731|27693
1649664300000|2022-04-11 08:05:00|731.2|730.8|730.6|730.2|731.4|731.2|730.2|730|58335
1649664600000|2022-04-11 08:10:00|730.4|730|729|728.6|730.6|730.2|728.8|728.2|64624
1649664900000|2022-04-11 08:15:00|728.8|728.8|725.8|725.4|729.4|729.2|725.6|725.2|66499
1649665200000|2022-04-11 08:20:00|725.6|725.2|726.2|726|727|726.8|725.2|724.8|33667
1649665500000|2022-04-11 08:25:00|726.4|726.2|727.2|726.8|727.2|726.8|726.2|726|25187
1649665800000|2022-04-11 08:30:00|727|726.6|727.2|726.8|727.4|727.2|725.8|725.4|14380
1649666100000|2022-04-11 08:35:00|727|726.6|728.8|728.4|728.8|728.6|726.6|726.2|33918
1649666400000|2022-04-11 08:40:00|729|728.6|728.6|728.4|729.4|729.2|728.6|728.4|46645
1649666700000|2022-04-11 08:45:00|728.8|728.6|729.4|729|729.4|729|728.4|728.2|7873
1649667000000|2022-04-11 08:50:00|729.2|728.8|728.8|728.4|729.4|728.8|727.8|727.6|53145
1649667300000|2022-04-11 08:55:00|729|728.6|729.2|728.8|730.2|729.8|728.8|728.4|12453
1649667600000|2022-04-11 09:00:00|729.4|729|729.6|729.2|730.4|730|729.2|728.8|21156
1649667900000|2022-04-11 09:05:00|729.4|729.4|728.8|728.4|729.8|729.4|728.4|728.2|38956
1649668200000|2022-04-11 09:10:00|729|728.6|728|727.6|729.2|728.8|727.8|727.4|38730
1649668500000|2022-04-11 09:15:00|728.2|727.8|727.8|727.4|728.2|728|727|726.6|35875
1649668800000|2022-04-11 09:20:00|727.6|727.2|729.2|728.8|729.2|729|727.4|727|82246
1649669100000|2022-04-11 09:25:00|729|729|730|729.6|730.6|730.2|728.8|728.6|86615
1649669400000|2022-04-11 09:30:00|729.8|729.4|729.8|729.6|730|729.6|729.4|729|17326
1649669700000|2022-04-11 09:35:00|729.6|729.4|730.8|730.6|730.8|730.6|729.6|729.4|14151
1649670000000|2022-04-11 09:40:00|730.6|730.4|730.8|730.6|731.2|730.8|730|729.6|13724
1649670300000|2022-04-11 09:45:00|731|730.4|731.4|731|733.6|733.2|730.4|730|97535
1649670600000|2022-04-11 09:50:00|731.6|731.2|730.8|730.4|731.6|731.2|730.4|730|225166
1649670900000|2022-04-11 09:55:00|730.6|730.6|729.8|729.4|730.6|730.6|729.6|729.2|19484
1649671200000|2022-04-11 10:00:00|729.6|729.6|732|731.6|732.2|731.8|729.6|729.6|53278
1649671500000|2022-04-11 10:05:00|731.8|731.4|732.2|732|732.6|732.2|731.8|731.4|9212
1649671800000|2022-04-11 10:10:00|732.4|731.8|732.2|732|732.6|732.4|731.8|731.4|42236
1649672100000|2022-04-11 10:15:00|732|731.8|732|731.6|732.6|732.4|731.8|731.6|16062
1649672400000|2022-04-11 10:20:00|731.8|731.8|732.2|732|732.4|732|731.6|731.2|20324
1649672700000|2022-04-11 10:25:00|732.4|732.2|732.8|732.6|732.8|732.6|732|731.8|9186
1649673000000|2022-04-11 10:30:00|733|732.4|731.8|731.6|733.4|733|731.8|731.6|12800
1649673300000|2022-04-11 10:35:00|732|731.8|732.2|731.8|732.6|732.2|731.8|731.4|113878
1649673600000|2022-04-11 10:40:00|732.4|732|731.8|731.4|732.6|732.4|731.4|731.2|115809
1649673900000|2022-04-11 10:45:00|732|731.6|732.6|732.4|733|732.8|731.8|731.6|223438
1649674200000|2022-04-11 10:50:00|732.4|732.2|732|731.6|732.8|732.6|731.6|731.4|112248
1649674500000|2022-04-11 10:55:00|732.2|731.8|732|731.6|732.4|732.2|731.6|731.4|25178
1649674800000|2022-04-11 11:00:00|731.8|731.8|732.6|732.2|732.6|732.2|731.6|731.4|26619
1649675100000|2022-04-11 11:05:00|732.4|732.4|732.4|732|732.8|732.4|732.2|732|19016
1649675400000|2022-04-11 11:10:00|732.6|732.2|732.2|731.8|732.6|732.4|732|731.8|14718
1649675700000|2022-04-11 11:15:00|732|731.6|728.4|728|732|731.6|727.6|727.2|161580
1649676000000|2022-04-11 11:20:00|728.6|728.2|728.6|728.2|729|728.6|728.2|728|55564
1649676300000|2022-04-11 11:25:00|728.4|728|728.4|728|728.6|728.2|728.2|727.8|40014
1649676600000|2022-04-11 11:30:00|728.2|727.8|727.6|727.4|728.4|727.8|727.2|727|46926
1649676900000|2022-04-11 11:35:00|727.4|727.2|726.8|726.4|727.6|727.4|726.6|726.4|42365
1649677200000|2022-04-11 11:40:00|726.6|726.2|725.8|725.4|727|726.8|725.6|725.4|118567
1649677500000|2022-04-11 11:45:00|725.6|725.6|726.2|725.8|726.2|726|725.6|725.4|15064
1649677800000|2022-04-11 11:50:00|726|725.6|725.2|725|726.2|725.8|725|724.8|126120
1649678100000|2022-04-11 11:55:00|725|724.8|726.2|725.8|726.4|726|725|724.8|49280
1649678400000|2022-04-11 12:00:00|726.4|726|726.6|726.4|727.2|726.8|726.2|725.8|22770
1649678700000|2022-04-11 12:05:00|726.4|726.2|724.8|724.4|726.6|726.2|724.8|724.4|89574
1649679000000|2022-04-11 12:10:00|725|724.6|725.4|725.2|725.8|725.4|724.6|724.2|13976
1649679300000|2022-04-11 12:15:00|725.6|725.4|725.6|725.4|725.8|725.6|725.2|724.8|30748
1649679600000|2022-04-11 12:20:00|725.4|725.2|725.4|725|725.8|725.4|725.2|725|14925
1649679900000|2022-04-11 12:25:00|725.2|725.2|724.6|724.2|726|725.6|724.4|724.2|25963
1649680200000|2022-04-11 12:30:00|724.8|724.4|725|724.8|725.4|725.2|724.6|724.2|28460
1649680500000|2022-04-11 12:35:00|724.8|724.6|725|724.6|725.2|725|724.4|724.2|28474
1649680800000|2022-04-11 12:40:00|724.8|724.8|724.8|724.6|725|724.8|723.8|723.4|42447
1649681100000|2022-04-11 12:45:00|725|724.4|726.4|726|726.6|726.2|724.8|724.4|31670
1649681400000|2022-04-11 12:50:00|726.2|726.2|725.4|725.2|726.4|726.2|725.2|725|35099
1649681700000|2022-04-11 12:55:00|725.6|725.4|725.2|725|726|725.6|725|724.6|91120
1649682000000|2022-04-11 13:00:00|725|724.8|726.2|725.8|726.6|726.2|725|724.8|85487
1649682300000|2022-04-11 13:05:00|726|725.6|725.4|725|726|725.6|725|724.6|26707
1649682600000|2022-04-11 13:10:00|725.6|725.2|726.2|726|726.6|726.2|725.4|725.2|30923
1649682900000|2022-04-11 13:15:00|726|725.6|726|725.6|726.2|726|725.6|725.4|92896
1649683200000|2022-04-11 13:20:00|725.8|725.8|725.6|725.4|726|725.8|725.4|725.2|16562
1649683500000|2022-04-11 13:25:00|725.8|725.2|725.6|725.4|726.2|726|725.6|725.2|23372
1649683800000|2022-04-11 13:30:00|725.8|725.6|723.8|723.4|728.8|728.6|722.6|722.2|345898
1649684100000|2022-04-11 13:35:00|724|723.6|724.8|724.6|726.8|726.4|723.8|723.4|122948
1649684400000|2022-04-11 13:40:00|725|724.8|728.6|728.2|729|728.4|725|724.4|82325
1649684700000|2022-04-11 13:45:00|728.8|728.4|730.6|730.2|731|730.6|728.4|728.2|105410
1649685000000|2022-04-11 13:50:00|730.8|730.4|732.6|732.2|732.6|732.2|730|729.6|115886
1649685300000|2022-04-11 13:55:00|732.8|732.4|734.2|733.8|734.6|734.4|731.8|731.4|83521
1649685600000|2022-04-11 14:00:00|734|733.6|732.2|731.8|734.6|734|732|731.8|151771
1649685900000|2022-04-11 14:05:00|732|731.6|735.4|735|736.4|736|731.4|731|196684
1649686200000|2022-04-11 14:10:00|735.2|734.8|734.4|733.8|736.4|736|733.6|733.4|414419
1649686500000|2022-04-11 14:15:00|734.2|734|732.6|732.2|734.8|734.6|732.2|732|68268
1649686800000|2022-04-11 14:20:00|732.4|732.4|733|732.6|734.6|734.2|732.4|732.4|113795
1649687100000|2022-04-11 14:25:00|733.2|732.8|731.6|731.2|733.2|732.8|730.4|730.2|70383
1649687400000|2022-04-11 14:30:00|731.4|731|732|731.6|732.8|732.6|731|730.6|118773
1649687700000|2022-04-11 14:35:00|731.8|731.4|730.8|730.4|732|731.8|730.4|730|79094
1649688000000|2022-04-11 14:40:00|731|730.6|729.6|729.4|731|730.6|729.6|729.4|72600
1649688300000|2022-04-11 14:45:00|729.8|729.6|730|729.6|730.4|730|729.4|729.2|79305
1649688600000|2022-04-11 14:50:00|729.8|729.4|730.4|730|730.8|730.6|729.8|729.4|122358
1649688900000|2022-04-11 14:55:00|730.2|729.8|730.2|730|731|730.6|730|729.8|45380
1649689200000|2022-04-11 15:00:00|730|729.8|729.8|729.4|730.4|730|729.2|729|56176
1649689500000|2022-04-11 15:05:00|729.6|729.2|728.2|727.8|729.8|729.2|727.8|727.4|128903
1649689800000|2022-04-11 15:10:00|728|728|728.2|728|729.2|729|728|727.8|187653
1649690100000|2022-04-11 15:15:00|728|727.8|729.2|728.8|729.2|729|727.8|727.6|88301
1649746800000|2022-04-12 07:00:00|715.2|713.6|713.4|712.8|717.6|716.6|713|712.2|378650
1649747100000|2022-04-12 07:05:00|713.2|712.6|714.6|714|714.6|714.2|711.4|711|167858
1649747400000|2022-04-12 07:10:00|714.8|714.2|714|713.6|719|718.2|713.6|713|74987
1649747700000|2022-04-12 07:15:00|714.2|713.8|713|712.6|714.8|714.4|712.4|712|110052
1649748000000|2022-04-12 07:20:00|713.2|712.8|715.4|714.8|715.4|714.8|712.8|712.2|90000
1649748300000|2022-04-12 07:25:00|715.2|714.6|716.4|716|718|717.6|715|714.4|30177
1649748600000|2022-04-12 07:30:00|716.6|716.2|714|713.4|716.6|716.2|713.8|713.4|54252
1649748900000|2022-04-12 07:35:00|713.8|713.6|714.4|713.8|714.4|714.2|713.2|713|22074
1649749200000|2022-04-12 07:40:00|714.2|714|713.4|713.2|714.2|714|713.2|712.8|49521
1649749500000|2022-04-12 07:45:00|713.2|713|715.8|715.4|715.8|715.6|713.2|713|105883
1649749800000|2022-04-12 07:50:00|715.6|715.2|715.4|715.2|715.8|715.6|714.2|713.8|157451
1649750100000|2022-04-12 07:55:00|715.2|715|716.8|716.4|717|716.6|715.2|715|49830
1649750400000|2022-04-12 08:00:00|716.6|716.2|715.2|714.8|717|716.8|715.2|714.8|41191
1649750700000|2022-04-12 08:05:00|715.4|715|716|715.8|716.2|716|714.8|714.6|54196
1649751000000|2022-04-12 08:10:00|716.2|716|717|716.6|717.6|717.2|716|715.8|31443
1649751300000|2022-04-12 08:15:00|716.8|716.8|717.6|717.2|717.8|717.6|716.6|716.2|43292
1649751600000|2022-04-12 08:20:00|717.8|717.4|719.4|719|720|719.6|717.6|717.2|33422
1649751900000|2022-04-12 08:25:00|719.2|718.8|720.2|719.8|720.2|720|718.4|718.2|41379
1649752200000|2022-04-12 08:30:00|720|719.6|720.8|720.4|721.2|721|719.8|719.4|59945
1649752500000|2022-04-12 08:35:00|721|720.6|722.2|722|723|722.6|720.8|720.4|54021
1649752800000|2022-04-12 08:40:00|722.4|722.2|720.8|720.6|722.6|722.4|720.8|720.4|78777
1649753100000|2022-04-12 08:45:00|720.6|720.4|721.2|721|721.4|721.2|720.4|720|27264
1649753400000|2022-04-12 08:50:00|721.4|721.2|722.2|721.8|723|722.8|721.2|721|73242
1649753700000|2022-04-12 08:55:00|722.4|722|720.4|720|722.4|722|720.2|720|33055
1649754000000|2022-04-12 09:00:00|720.6|720.2|721|720.6|721.8|721.6|720.6|720.2|32353
1649754300000|2022-04-12 09:05:00|720.8|720.4|723.2|722.8|723.8|723.4|720.8|720.4|24695
1649754600000|2022-04-12 09:10:00|723|723|721.8|721.6|723.4|723|721.6|721.4|24939
1649754900000|2022-04-12 09:15:00|721.6|721.4|721.8|721.4|722.2|722|721.2|721|18414
1649755200000|2022-04-12 09:20:00|721.6|721.2|722|721.6|722|721.8|721.2|720.8|21578
1649755500000|2022-04-12 09:25:00|721.8|721.4|721.6|721.2|722.4|722|721.4|721|27045
1649755800000|2022-04-12 09:30:00|721.4|721|720.6|720.4|721.6|721.2|719.8|719.4|28345
1649756100000|2022-04-12 09:35:00|720.4|720.2|721.6|721.4|721.8|721.6|720.2|719.8|36583
1649756400000|2022-04-12 09:40:00|721.8|721.6|722.2|721.8|722.4|722|721.6|721.4|13963
1649756700000|2022-04-12 09:45:00|722.4|722|721.4|721|722.4|722.2|720.8|720.4|46525
1649757000000|2022-04-12 09:50:00|721.2|720.8|721.8|721.6|721.8|721.6|721.2|720.8|16706
1649757300000|2022-04-12 09:55:00|721.6|721.4|720.8|720.6|721.8|721.6|720.8|720.6|17603
1649757600000|2022-04-12 10:00:00|721|720.4|721.2|721|721.6|721.2|720.6|720.2|14622
1649757900000|2022-04-12 10:05:00|721.4|721.2|723|722.6|723|722.6|721.2|721|18315
1649758200000|2022-04-12 10:10:00|722.8|722.4|723|722.6|723.4|723.2|722.4|722.2|70292
1649758500000|2022-04-12 10:15:00|722.8|722.4|722|721.8|723|722.6|722|721.6|25474
1649758800000|2022-04-12 10:20:00|721.8|721.6|722|721.6|722.6|722.2|721.8|721.6|43136
1649759100000|2022-04-12 10:25:00|721.8|721.4|721|720.8|721.8|721.4|720.8|720.6|50500
1649759400000|2022-04-12 10:30:00|721.2|721|721.2|721|721.2|721|720.8|720.6|11854
1649759700000|2022-04-12 10:35:00|721.4|721.2|722.6|722.4|723.6|723.2|721.4|721|62169
1649760000000|2022-04-12 10:40:00|722.8|722.2|722.6|722.2|723|722.8|722.4|722|23616
1649760300000|2022-04-12 10:45:00|722.4|722.4|721.6|721.4|722.4|722.4|721.2|720.8|23298
1649760600000|2022-04-12 10:50:00|721.8|721.6|721.4|721.2|721.8|721.6|721|720.8|24377
1649760900000|2022-04-12 10:55:00|721.2|721|720.4|720|721.4|721.2|720.2|720|17022
1649761200000|2022-04-12 11:00:00|720.6|720.2|719.6|719.4|720.6|720.4|719.6|719.2|50786
1649761500000|2022-04-12 11:05:00|719.4|719.2|718.6|718.2|719.6|719.2|718.6|718.2|22879
1649761800000|2022-04-12 11:10:00|718.4|718.4|718.2|717.8|718.6|718.4|717.8|717.4|91484
1649762100000|2022-04-12 11:15:00|718|718|717.4|717|718.2|718|717.2|717|14087
1649762400000|2022-04-12 11:20:00|717.6|717.2|718.2|718|718.4|718.2|717.6|717.2|13459
1649762700000|2022-04-12 11:25:00|718.4|718.2|719.4|719|720.6|720.2|718.2|718.2|135232
1649763000000|2022-04-12 11:30:00|719.2|719.2|719.2|719|719.6|719.2|719.2|719|13429
1649763300000|2022-04-12 11:35:00|719|718.8|718.2|718|719.2|718.8|718.2|718|24216
1649763600000|2022-04-12 11:40:00|718.4|718.2|718.6|718.2|719|718.8|718|717.8|23280
1649763900000|2022-04-12 11:45:00|718.8|718.4|718.4|718|719|718.8|718.2|718|23577
1649764200000|2022-04-12 11:50:00|718.2|718.2|718.6|718.2|718.8|718.6|718.2|718|9407
1649764500000|2022-04-12 11:55:00|718.8|718.4|718.6|718.2|718.8|718.6|718.4|718.2|17675
1649764800000|2022-04-12 12:00:00|718.4|718.4|717.4|717|718.6|718.4|717.2|717|38250
1649765100000|2022-04-12 12:05:00|717.6|717.2|718.8|718.4|719.4|719|717.4|717|37618
1649765400000|2022-04-12 12:10:00|718.6|718.2|719.2|718.8|719.4|719.2|718.4|718.2|13093
1649765700000|2022-04-12 12:15:00|719|719|719|718.6|719|719|718.8|718.6|5380
1649766000000|2022-04-12 12:20:00|718.8|718.8|719.4|719|719.4|719.2|718.6|718.4|9518
1649766300000|2022-04-12 12:25:00|719.2|718.8|718|717.2|719.4|718.8|718|717.2|26776
1649766600000|2022-04-12 12:30:00|718.2|717.4|718.8|718.2|722|721.8|716.6|716.2|657949
1649766900000|2022-04-12 12:35:00|718.6|718.4|719.2|718.8|719.2|718.8|718.2|717.8|32079
1649767200000|2022-04-12 12:40:00|719|718.6|719.2|719|720.2|719.8|718.6|718.2|39631
1649767500000|2022-04-12 12:45:00|719.4|718.8|721|720.6|721|720.8|719|718.8|27332
1649767800000|2022-04-12 12:50:00|720.8|720.8|720.4|720.2|720.8|720.8|720.2|720|26379
1649768100000|2022-04-12 12:55:00|720.2|720|719|718.6|720.8|720.4|718.8|718.6|29823
1649768400000|2022-04-12 13:00:00|718.8|718.8|718.6|718.2|719.2|718.8|718|717.8|18403
1649768700000|2022-04-12 13:05:00|718.4|718.4|716.4|716|719|718.8|715.2|715|120992
1649769000000|2022-04-12 13:10:00|716.2|716.2|715.8|715.4|716.4|716.2|715.2|715|70590
1649769300000|2022-04-12 13:15:00|716|715.6|717.6|717.4|717.8|717.4|715.8|715.6|42001
1649769600000|2022-04-12 13:20:00|717.8|717.6|716.4|716|718|717.6|716.2|716|38148
1649769900000|2022-04-12 13:25:00|716.6|716.2|716.2|715.8|717.2|717|716|715.6|29845
1649770200000|2022-04-12 13:30:00|716|715.6|712.6|712.2|716.2|715.8|711.8|711.4|380924
1649770500000|2022-04-12 13:35:00|712.8|712.4|714.8|714.4|715.2|715|712|711.6|177950
1649770800000|2022-04-12 13:40:00|714.6|714.6|713|712.8|714.8|714.6|713|712.8|207138
1649771100000|2022-04-12 13:45:00|712.8|712.6|713.4|713|714.4|714.2|712.4|712|117547
1649771400000|2022-04-12 13:50:00|713.6|713.2|714.4|714.2|715.8|715.6|713|712.8|135410
1649771700000|2022-04-12 13:55:00|714.6|714.4|715.8|715.4|716.2|716|714.2|714|114199
1649772000000|2022-04-12 14:00:00|716|715.6|716.8|716.4|718|717.8|715.6|715.2|336929
1649772300000|2022-04-12 14:05:00|716.6|716.6|716|715.8|716.8|716.6|715.8|715.6|90676
1649772600000|2022-04-12 14:10:00|716.2|716|715.4|715|717|716.8|715|714.8|114981
1649772900000|2022-04-12 14:15:00|715.2|715.2|715.8|715.4|716.4|716|715|714.8|127881
1649773200000|2022-04-12 14:20:00|715.6|715.6|716.8|716.6|717.6|717.4|715.6|715.4|84309
1649773500000|2022-04-12 14:25:00|717|716.4|715.2|715|717|716.8|715|714.8|60791
1649773800000|2022-04-12 14:30:00|715.4|715.2|715.2|715|715.4|715.2|714.4|714.2|68251
1649774100000|2022-04-12 14:35:00|715|714.8|714.8|714.6|716.2|716|714.6|714.4|68191
1649774400000|2022-04-12 14:40:00|715|714.4|714.2|713.8|715.4|715|714|713.8|97391
1649774700000|2022-04-12 14:45:00|714|714|713.6|713.4|714.8|714.6|713.4|713.2|91446
1649775000000|2022-04-12 14:50:00|713.4|713.2|712.8|712.6|713.6|713.4|712.8|712.4|184314
1649775300000|2022-04-12 14:55:00|712.6|712.4|713.2|712.8|713.4|713.2|712.6|712.2|64471
1649775600000|2022-04-12 15:00:00|713|713|715.2|714.8|715.2|714.8|713|712.6|114706
1649775900000|2022-04-12 15:05:00|715|715|714|713.8|715.4|715|714|713.8|138730
1649776200000|2022-04-12 15:10:00|714.2|713.6|713.4|713|714.2|714|713|712.6|314733
1649776500000|2022-04-12 15:15:00|713.2|713.2|714.6|714.2|714.6|714.2|713.2|712.8|131163
1649833200000|2022-04-13 07:00:00|717.2|713|715.8|715|718|717.4|714.8|713|71600
1649833500000|2022-04-13 07:05:00|715.6|715.2|712.2|711.4|716|715.8|711|710.4|161386
1649833800000|2022-04-13 07:10:00|712|711.6|710.6|710|712.4|712|710.4|710|82318
1649834100000|2022-04-13 07:15:00|710.4|710.2|711.6|711.2|712.4|711.8|710.2|710|69864
1649834400000|2022-04-13 07:20:00|711.4|711|711|710.6|712.8|712.4|710.4|710|59536
1649834700000|2022-04-13 07:25:00|710.8|710.4|709.8|709.2|711.2|710.6|709.4|709|151089
1649835000000|2022-04-13 07:30:00|709.6|709|708|707.6|709.8|709.2|707.6|707.2|142041
1649835300000|2022-04-13 07:35:00|707.8|707.4|707.4|707|708.4|708|707.2|706.8|153291
1649835600000|2022-04-13 07:40:00|707.2|706.8|709.2|708.8|709.8|709.4|707|706.8|60666
1649835900000|2022-04-13 07:45:00|709.4|709|709.4|709|709.6|709.2|708|707.6|57738
1649836200000|2022-04-13 07:50:00|709.2|708.8|710.2|709.6|710.6|710.2|708.8|708.6|53523
1649836500000|2022-04-13 07:55:00|710|709.4|710.2|709.8|711|710.6|709.8|709.2|47999
1649836800000|2022-04-13 08:00:00|710.4|710|711.8|711.4|712.4|712|710|709.6|63041
1649837100000|2022-04-13 08:05:00|711.6|711.2|712.4|712|713.4|713|711.6|711|73728
1649837400000|2022-04-13 08:10:00|712.2|711.8|711|710.8|712.8|712.4|711|710.6|33231
1649837700000|2022-04-13 08:15:00|711.2|711|708.2|708|711.2|711|708.2|708|273386
1649838000000|2022-04-13 08:20:00|708|707.8|708.2|707.8|709|708.6|708|707.4|37776
1649838300000|2022-04-13 08:25:00|708|707.6|707.8|707.4|708.4|707.8|706.6|706|100667
1649838600000|2022-04-13 08:30:00|707.6|707.6|709.4|709|709.6|709.2|707.6|707.6|32772
1649838900000|2022-04-13 08:35:00|709.2|708.8|708|707.6|709.4|708.8|707.6|707.2|131965
1649839200000|2022-04-13 08:40:00|708.2|707.8|709|708.6|709.2|708.8|707.6|707.4|37351
1649839500000|2022-04-13 08:45:00|709.2|708.8|710|709.6|710.6|710.4|709|708.8|22265
1649839800000|2022-04-13 08:50:00|709.8|709.8|711|710.8|711.4|711.2|709.4|709|57631
1649840100000|2022-04-13 08:55:00|711.2|710.6|711.6|711.2|711.8|711.4|710.8|710.4|20439
1649840400000|2022-04-13 09:00:00|711.8|711.4|712|711.6|712.6|712.4|711.6|711.4|51151
1649840700000|2022-04-13 09:05:00|711.8|711.4|710.8|710.4|712|711.4|710.6|710.4|48726
1649841000000|2022-04-13 09:10:00|710.6|710.6|710.6|710.2|710.8|710.6|710.2|709.8|10711
1649841300000|2022-04-13 09:15:00|710.4|710|710.2|709.8|710.4|710.2|709.8|709.6|41146
1649841600000|2022-04-13 09:20:00|710|709.6|709.2|709|710.2|709.8|709.2|709|17546
1649841900000|2022-04-13 09:25:00|709.4|709.2|708.8|708.4|709.4|709.2|708.6|708.4|45235
1649842200000|2022-04-13 09:30:00|708.6|708.6|709|708.8|709.2|708.8|708.4|708.2|14531
1649842500000|2022-04-13 09:35:00|708.8|708.6|706.2|705.8|709|708.6|705.4|705.2|116947
1649842800000|2022-04-13 09:40:00|706|705.6|705.8|705.4|706.2|705.8|705.4|705.2|38578
1649843100000|2022-04-13 09:45:00|705.6|705.2|706|705.8|706.6|706.4|705.4|705.2|40465
1649843400000|2022-04-13 09:50:00|706.2|705.6|706.2|705.8|706.6|706.2|705.6|705.4|78076
1649843700000|2022-04-13 09:55:00|706|705.6|705|704.6|706.2|705.8|704.8|704.6|114951
1649844000000|2022-04-13 10:00:00|704.8|704.8|706.4|706.2|706.6|706.2|704.8|704.6|36466
1649844300000|2022-04-13 10:05:00|706.2|706|705.8|705.4|706.6|706.2|705.6|705.2|22222
1649844600000|2022-04-13 10:10:00|706|705.6|706.2|706|706.6|706.2|705.6|705.2|21742
1649844900000|2022-04-13 10:15:00|706.4|706.2|706|705.6|707|706.8|705.8|705.4|59075
1649845200000|2022-04-13 10:20:00|706.2|705.8|705.2|705|706.4|706.2|704.8|704.6|61593
1649845500000|2022-04-13 10:25:00|705.4|704.8|705.2|705|705.8|705.4|705|704.6|16088
1649845800000|2022-04-13 10:30:00|705.4|705.2|706.8|706.6|706.8|706.6|705.4|705.2|18211
1649846100000|2022-04-13 10:35:00|706.6|706.4|707.6|707.2|707.6|707.4|706.4|706.2|23881
1649846400000|2022-04-13 10:40:00|707.8|707.4|707|706.6|707.8|707.4|707|706.6|22049
1649846700000|2022-04-13 10:45:00|706.8|706.8|705.4|705|707.2|707|705.4|705|258088
1649847000000|2022-04-13 10:50:00|705.6|705.2|705.6|705.2|705.8|705.6|704.8|704.4|73319
1649847300000|2022-04-13 10:55:00|705.8|705.4|706.6|706.2|706.6|706.2|705.8|705.2|14433
1649847600000|2022-04-13 11:00:00|706.4|706.4|707.4|707|707.4|707|706.4|706.2|18069
1649847900000|2022-04-13 11:05:00|707.6|707.2|707.4|707|707.8|707.6|707.4|707|12866
1649848200000|2022-04-13 11:10:00|707.2|707.2|707.6|707.4|707.6|707.4|707.2|707|17853
1649848500000|2022-04-13 11:15:00|707.4|707.2|707|706.8|707.4|707.2|706.8|706.6|28517
1649848800000|2022-04-13 11:20:00|706.8|706.6|707|706.6|707|706.8|706.6|706.4|35364
1649849100000|2022-04-13 11:25:00|706.8|706.4|707.2|706.8|707.2|707|706.2|706|24564
1649849400000|2022-04-13 11:30:00|707|707.8|707|706.6|708.2|707.8|706.6|706.4|234118
1649849700000|2022-04-13 11:35:00|706.8|706.8|707.6|707.2|707.6|707.4|706.8|706.8|22018
1649850000000|2022-04-13 11:40:00|707.4|707.4|707.8|707.6|708|707.6|707.2|707|24498
1649850300000|2022-04-13 11:45:00|708|707.4|708|707.8|708|707.8|707.8|707.4|13097
1649850600000|2022-04-13 11:50:00|708.2|708|708|707.6|708.2|708|707.6|707.4|19670
1649850900000|2022-04-13 11:55:00|707.8|707.8|707.8|707.6|708|707.8|707.4|707|19423
1649851200000|2022-04-13 12:00:00|707.6|707.4|707.4|707.2|708|707.8|707.4|707.2|18460
1649851500000|2022-04-13 12:05:00|707.6|707.4|707|706.6|708.2|707.8|706.8|706.6|22740
1649851800000|2022-04-13 12:10:00|707.2|706.8|706.8|706.4|707.2|706.8|706.4|706|17598
1649852100000|2022-04-13 12:15:00|706.6|706.6|707|706.6|707|706.8|706.4|706.2|18222
1649852400000|2022-04-13 12:20:00|707.2|706.8|707.6|707.2|708.2|707.8|707.2|706.8|34641
1649852700000|2022-04-13 12:25:00|707.4|707|707.8|707.6|708|707.8|707|706.8|21955
1649853000000|2022-04-13 12:30:00|707.6|707.4|707.6|707.4|707.8|707.4|706.4|706.2|40150
1649853300000|2022-04-13 12:35:00|707.8|707.6|707.6|707.4|708|707.6|707.2|706.8|27710
1649853600000|2022-04-13 12:40:00|707.8|707.6|707|706.8|708|707.8|707|706.6|25877
1649853900000|2022-04-13 12:45:00|707.2|707|707.2|707|707.8|707.4|707|706.8|22523
1649854200000|2022-04-13 12:50:00|707|706.8|707.4|707.2|707.6|707.4|706.8|706.4|28755
1649854500000|2022-04-13 12:55:00|707.6|707|707.4|707|707.6|707.2|706.8|706.6|21441
1649854800000|2022-04-13 13:00:00|707.2|707.2|707.4|707.2|707.4|707.2|707|706.6|31949
1649855100000|2022-04-13 13:05:00|707.2|707|707|706.6|707.4|707|706.8|706.6|25317
1649855400000|2022-04-13 13:10:00|707.2|706.8|706.6|706.4|707.2|707|706.6|706.4|25533
1649855700000|2022-04-13 13:15:00|706.8|706.6|707.4|707.2|707.4|707.2|706.6|706.4|8364
1649856000000|2022-04-13 13:20:00|707.2|707|707|706.8|707.4|707.2|706.8|706.6|20318
1649856300000|2022-04-13 13:25:00|706.8|706.6|706.4|706.2|707|706.6|706.2|706|29568
1649856600000|2022-04-13 13:30:00|706.2|706|707.2|706.8|707.6|707.2|704.8|704.4|137368
1649856900000|2022-04-13 13:35:00|707.4|707|707.2|706.8|708.2|708|706.4|706.2|50733
1649857200000|2022-04-13 13:40:00|707.4|707|708.4|708|709.2|709|707.2|706.8|102362
1649857500000|2022-04-13 13:45:00|708.2|708.2|709|708.8|709.8|709.4|708|707.6|62586
1649857800000|2022-04-13 13:50:00|709.2|709|708.6|708.4|709.8|709.6|708.6|708.4|63089
1649858100000|2022-04-13 13:55:00|708.8|708.6|708.2|708|709.8|709.6|707.8|707.6|87083
1649858400000|2022-04-13 14:00:00|708.4|708.2|709.6|709.2|709.6|709.4|707.2|706.8|71720
1649858700000|2022-04-13 14:05:00|709.4|709.4|709.2|708.8|710.4|710.2|709.2|708.8|55449
1649859000000|2022-04-13 14:10:00|709.4|709|709|708.8|709.8|709.6|708.8|708.6|40807
1649859300000|2022-04-13 14:15:00|709.2|709|710|709.8|710.6|710.4|709.2|709|54270
1649859600000|2022-04-13 14:20:00|710.2|710|709.6|709.2|710.2|710|708.4|708.2|110868
1649859900000|2022-04-13 14:25:00|709.4|709|708.2|707.8|709.6|709.4|707.6|707.4|75925
1649860200000|2022-04-13 14:30:00|708|707.6|709|708.6|709.8|709.6|708|707.6|106572
1649860500000|2022-04-13 14:35:00|708.8|708.8|707.6|707.2|709|708.8|707.4|707.2|57225
1649860800000|2022-04-13 14:40:00|707.4|707|708.4|708.2|708.8|708.6|706.4|706|331894
1649861100000|2022-04-13 14:45:00|708.6|708.4|708.8|708.6|709.2|709|708|707.6|101868
1649861400000|2022-04-13 14:50:00|709|708.8|708.8|708.4|709.8|709.6|708.8|708.4|167127
1649861700000|2022-04-13 14:55:00|708.6|708.6|707.4|707.2|709|708.8|707.4|707.2|92514
1649862000000|2022-04-13 15:00:00|707.2|707|709.4|709.2|709.6|709.2|707.2|706.8|101843
1649862300000|2022-04-13 15:05:00|709.2|709|709.6|709.2|709.8|709.4|708.8|708.6|81606
1649862600000|2022-04-13 15:10:00|709.4|709|709.8|709.4|710.6|710.2|709.4|709|117622
1649862900000|2022-04-13 15:15:00|710|709.6|710.6|710.4|710.6|710.4|709.8|709.4|111855
1649919600000|2022-04-14 07:00:00|716|711.4|713.2|712.6|716|714|712.2|711.4|636202
1649919900000|2022-04-14 07:05:00|713|712.4|712|711.4|713.2|712.6|710.2|710|95320
1649920200000|2022-04-14 07:10:00|712.2|711.6|710.6|710|712.8|712.2|710|709.4|64835
1649920500000|2022-04-14 07:15:00|710.4|709.8|709.6|709.2|710.4|709.8|708|707.6|53419
1649920800000|2022-04-14 07:20:00|709.4|709|709.2|708.8|710.2|709.6|707.8|707.4|48197
1649921100000|2022-04-14 07:25:00|709|708.6|710.2|709.6|710.8|710.2|709|708.6|36806
1649921400000|2022-04-14 07:30:00|710|709.8|709.2|708.8|710.2|709.8|709.2|708.8|83342
1649921700000|2022-04-14 07:35:00|709|708.6|708.6|708.2|709|708.6|707.4|707|78300
1649922000000|2022-04-14 07:40:00|708.8|708.4|709.4|709|710.2|709.6|708.6|708.2|57690
1649922300000|2022-04-14 07:45:00|709.6|709.2|709.4|709|710.4|710|709.4|708.8|20993
1649922600000|2022-04-14 07:50:00|709.2|708.8|708.2|708|709.4|709|708.2|707.8|30666
1649922900000|2022-04-14 07:55:00|708|707.8|709.8|709.4|710.4|709.8|707.6|707.2|77132
1649923200000|2022-04-14 08:00:00|710|709.6|709.8|709.4|711.2|710.6|709.8|709.2|76802
1649923500000|2022-04-14 08:05:00|709.6|709.2|711.2|710.8|711.6|711.2|709.6|709.2|29259
1649923800000|2022-04-14 08:10:00|711|710.6|710.4|710|711.2|710.8|710.2|709.8|24430
1649924100000|2022-04-14 08:15:00|710.6|710.2|710.4|710|711.4|711|710.2|710|53642
1649924400000|2022-04-14 08:20:00|710.6|710.2|709.4|709|710.6|710.2|709.4|709|38388
1649924700000|2022-04-14 08:25:00|709.2|708.8|709.4|709|709.4|709|708|707.6|33885
1649925000000|2022-04-14 08:30:00|709.2|709.2|709.8|709.4|710.4|710|709.2|709|27280
1649925300000|2022-04-14 08:35:00|709.6|709.2|709.6|709.2|709.8|709.6|709.2|708.8|28305
1649925600000|2022-04-14 08:40:00|709.4|709|709.6|709.2|710|709.8|709.2|708.8|54083
1649925900000|2022-04-14 08:45:00|709.4|709.4|709.6|709.4|709.8|709.4|708.8|708.4|44929
1649926200000|2022-04-14 08:50:00|709.8|709.6|712.4|712|712.6|712.2|709.6|709.4|46049
1649926500000|2022-04-14 08:55:00|712.2|711.8|713.4|713|713.4|713|711.8|711.4|30082
1649926800000|2022-04-14 09:00:00|713.2|712.8|713.2|712.8|714|713.6|713.2|712.8|82235
1649927100000|2022-04-14 09:05:00|713|712.6|713.6|713.2|714|713.6|712.8|712.6|67516
1649927400000|2022-04-14 09:10:00|713.4|713|714|713.8|715.2|715|712.4|712|47928
1649927700000|2022-04-14 09:15:00|713.8|713.6|712|711.6|714|713.8|712|711.6|43559
1649928000000|2022-04-14 09:20:00|711.8|711.4|712.4|712|712.8|712.4|711.4|711|45530
1649928300000|2022-04-14 09:25:00|712.6|712.2|712.8|712.4|712.8|712.4|711.8|711.4|20157
1649928600000|2022-04-14 09:30:00|712.6|712.6|713.4|713|713.4|713|712.2|711.8|46662
1649928900000|2022-04-14 09:35:00|713.6|713.2|713.4|713.2|713.8|713.6|713.2|713|39230
1649929200000|2022-04-14 09:40:00|713.2|713|712.6|712.2|713.4|713.2|712.6|712.2|25967
1649929500000|2022-04-14 09:45:00|712.8|712.4|712.6|712.4|713.2|712.8|712.6|712.2|33557
1649929800000|2022-04-14 09:50:00|712.4|712.2|712|711.8|712.4|712.2|710.4|710|89929
1649930100000|2022-04-14 09:55:00|712.2|711.6|712.2|711.8|712.2|711.8|711.2|711|34045
1649930400000|2022-04-14 10:00:00|712|711.6|713.2|713|713.4|713|712|711.6|22651
1649930700000|2022-04-14 10:05:00|713|712.8|714.2|713.8|714.2|714|712.8|712.6|54422
1649931000000|2022-04-14 10:10:00|714.4|714|713.8|713.6|714.8|714.4|713.8|713.6|36489
1649931300000|2022-04-14 10:15:00|714|713.8|713.8|713.4|714.6|714.2|713.6|713.4|41108
1649931600000|2022-04-14 10:20:00|713.6|713.6|713.8|713.6|713.8|713.6|713.4|713.2|15308
1649931900000|2022-04-14 10:25:00|714|713.4|713.8|713.4|714|713.8|713.6|713.4|17323
1649932200000|2022-04-14 10:30:00|713.6|713.6|713|712.6|713.6|713.6|713|712.6|7536
1649932500000|2022-04-14 10:35:00|712.8|712.4|712.4|712|713|712.4|712.4|712|32419
1649932800000|2022-04-14 10:40:00|712.2|711.8|712.2|711.8|712.2|712|711.8|711.4|11084
1649933100000|2022-04-14 10:45:00|712|711.6|711.4|711.2|712.2|712|711|710.8|27529
1649933400000|2022-04-14 10:50:00|711.2|711|712.2|712|712.2|712|711.2|710.8|31589
1649933700000|2022-04-14 10:55:00|712.4|712.2|711.2|711|712.6|712.2|711.2|711|35138
1649934000000|2022-04-14 11:00:00|711.4|710.8|712.8|712.4|713.4|713|711|710.6|42413
1649934300000|2022-04-14 11:05:00|712.6|712.2|712.2|711.8|713.2|713|712|711.6|40811
1649934600000|2022-04-14 11:10:00|712|711.6|712|711.8|712.4|712|712|711.6|20824
1649934900000|2022-04-14 11:15:00|712.2|711.6|711.6|711.2|712.2|711.8|711.6|711.2|20230
1649935200000|2022-04-14 11:20:00|711.4|711|711.2|711|711.6|711.4|711|710.6|39064
1649935500000|2022-04-14 11:25:00|711.4|711.2|711.2|711|711.8|711.4|711.2|710.8|23261
1649935800000|2022-04-14 11:30:00|711.4|710.8|711.8|711.6|712|711.6|711|710.6|81297
1649936100000|2022-04-14 11:35:00|712|711.8|712.4|712.2|712.6|712.2|711.8|711.6|13790
1649936400000|2022-04-14 11:40:00|712.6|712|712.8|712.4|713|712.8|712.4|712|21448
1649936700000|2022-04-14 11:45:00|712.6|712.2|712.2|711.8|714.6|714.2|712|711.6|146876
1649937000000|2022-04-14 11:50:00|712.4|712|711|710.6|712.4|712.2|710.8|710.4|57327
1649937300000|2022-04-14 11:55:00|710.8|710.4|711.6|711.4|711.8|711.4|710.6|710|56400
1649937600000|2022-04-14 12:00:00|711.4|711.2|711.6|711.2|712.4|712|711.4|711|29608
1649937900000|2022-04-14 12:05:00|711.8|711.4|713.2|712.8|713.2|712.8|711.8|711.4|24714
1649938200000|2022-04-14 12:10:00|713.4|713|713.8|713.6|714.4|714|713.4|712.8|47926
1649938500000|2022-04-14 12:15:00|714|713.8|713.8|713.4|714|713.8|713.4|713.2|25396
1649938800000|2022-04-14 12:20:00|713.6|713.2|715.2|714.8|715.4|715.2|713.6|713.2|40298
1649939100000|2022-04-14 12:25:00|715|714.6|715.4|715|715.8|715.4|715|714.6|18896
1649939400000|2022-04-14 12:30:00|715.6|715.2|715|714.8|716.2|715.8|714.8|714.4|26925
1649939700000|2022-04-14 12:35:00|714.8|714.6|715|714.6|715.2|715|714.6|714.2|38154
1649940000000|2022-04-14 12:40:00|714.8|714.4|714.8|714.4|715.2|715|714.2|713.8|29757
1649940300000|2022-04-14 12:45:00|715|714.6|715.4|715.2|715.4|715.2|714.6|714.2|27697
1649940600000|2022-04-14 12:50:00|715.2|715|715.2|714.8|715.6|715.2|714.8|714.4|23506
1649940900000|2022-04-14 12:55:00|715|714.6|715.4|715|715.4|715.2|715|714.6|11340
1649941200000|2022-04-14 13:00:00|715.2|715.2|715.2|714.8|715.4|715.2|714.8|714.4|35432
1649941500000|2022-04-14 13:05:00|715|714.6|714.4|714.2|715|714.6|714.4|714.2|21552
1649941800000|2022-04-14 13:10:00|714.6|714.4|714.4|714|714.6|714.4|714|713.6|19742
1649942100000|2022-04-14 13:15:00|714.2|713.8|714|713.8|714.4|714|713.4|713|44668
1649942400000|2022-04-14 13:20:00|714.2|714|714|713.6|714.6|714.4|714|713.6|31345
1649942700000|2022-04-14 13:25:00|714.2|713.8|714.8|714.4|715|714.8|714.2|713.8|46451
1649943000000|2022-04-14 13:30:00|715|714.6|718|717.8|718.6|718.2|714.4|714|219666
1649943300000|2022-04-14 13:35:00|718.2|718|719.2|719|719.8|719.6|718|717.8|240182
1649943600000|2022-04-14 13:40:00|719.4|719.2|718.6|718.2|720.4|720.2|718.6|718.2|213704
1649943900000|2022-04-14 13:45:00|718.8|718.4|719.2|718.8|720.8|720.6|718.6|718.2|102083
1649944200000|2022-04-14 13:50:00|719|719|718.8|718.6|719.4|719.2|717.4|717|103657
1649944500000|2022-04-14 13:55:00|718.6|718.4|719.2|718.8|719.6|719.2|718.4|718.2|150259
1649944800000|2022-04-14 14:00:00|719.4|719|721.8|721.4|722.2|722|719.4|719|291911
1649945100000|2022-04-14 14:05:00|721.6|721.2|719.4|719|721.6|721.2|718.4|718.2|108870
1649945400000|2022-04-14 14:10:00|719.2|718.8|719.6|719.2|719.8|719.6|718.8|718.4|65113
1649945700000|2022-04-14 14:15:00|719.4|719.4|718.6|718.4|719.6|719.4|718.4|718|106136
1649946000000|2022-04-14 14:20:00|718.8|718.6|720|719.6|720.2|720|718.8|718.6|190794
1649946300000|2022-04-14 14:25:00|719.8|719.4|718.2|718|719.8|719.4|718.2|718|61444
1649946600000|2022-04-14 14:30:00|718.4|718.2|719.4|719|720|719.6|718.2|718|80872
1649946900000|2022-04-14 14:35:00|719.2|719.2|719.2|718.8|720.2|719.8|718.8|718.6|103346
1649947200000|2022-04-14 14:40:00|719|718.6|716.6|716.4|719|718.6|716.6|716.4|53367
1649947500000|2022-04-14 14:45:00|716.8|716.6|715.6|715.2|717|716.8|715|714.6|164798
1649947800000|2022-04-14 14:50:00|715.4|715|715.2|715|715.4|715.2|714.8|714.6|46121
1649948100000|2022-04-14 14:55:00|715.4|715.2|715.6|715.2|716|715.8|715.2|715|99482
1649948400000|2022-04-14 15:00:00|715.4|715.4|716.6|716.4|716.8|716.6|715.2|715|100082
1649948700000|2022-04-14 15:05:00|716.4|716.2|717|716.6|717|716.8|716|715.6|242375
1649949000000|2022-04-14 15:10:00|716.8|716.4|717.8|717.4|718.2|717.8|716.6|716.4|114959
1649949300000|2022-04-14 15:15:00|718|717.6|719|718.6|719.2|718.8|717.6|717.2|163735
1650351600000|2022-04-19 07:00:00|720.6|717|714.6|713.8|720.6|717|712.2|711.2|271853
1650351900000|2022-04-19 07:05:00|714.4|714|712.6|712|715.2|714.6|709.8|709.2|211605
1650352200000|2022-04-19 07:10:00|712.4|711.4|711.6|710.8|713|712|710|709|11315
1650352500000|2022-04-19 07:15:00|711.4|710.6|711.2|710.6|712.2|711.6|709.6|708.8|20260
1650352800000|2022-04-19 07:20:00|710.8|710|711.8|711.2|712|711.4|709.6|708.8|16857
1650353100000|2022-04-19 07:25:00|712|711.4|713|712.2|713|712.2|711.6|710.8|1550
1650353400000|2022-04-19 07:30:00|712.6|712.2|712.8|712.2|713|712.6|711.8|711.4|20820
1650353700000|2022-04-19 07:35:00|712.6|712|712.2|711.8|712.6|712.2|711|710.6|22035
1650354000000|2022-04-19 07:40:00|712|711.6|712.4|712.2|712.4|712.2|711.6|711.4|37496
1650354300000|2022-04-19 07:45:00|712.6|712|716|715.6|716|715.8|712.6|712|64285
1650354600000|2022-04-19 07:50:00|715.8|715.8|716.2|715.8|716.8|716.6|715.8|715.4|55353
1650354900000|2022-04-19 07:55:00|716.4|716|718.8|718.4|718.8|718.6|716.4|716|90765
1650355200000|2022-04-19 08:00:00|718.6|718.2|718|717.6|719.8|719.4|718|717.6|86380
1650355500000|2022-04-19 08:05:00|717.8|717.8|717|716.4|718.4|718.2|717|716.4|75168
1650355800000|2022-04-19 08:10:00|716.8|716.2|716.2|715.8|717|716.8|716|715.8|12075
1650356100000|2022-04-19 08:15:00|716.4|716|717.8|717.4|717.8|717.6|716.4|716|35038
1650356400000|2022-04-19 08:20:00|717.6|717.2|718.4|718|718.6|718.4|717.4|717|24181
1650356700000|2022-04-19 08:25:00|718.2|718.2|717.6|717.2|718.4|718.2|717.2|716.8|7306
1650357000000|2022-04-19 08:30:00|717.8|717.4|719.6|719.2|719.6|719.2|717.8|717.4|34479
1650357300000|2022-04-19 08:35:00|719.8|719.4|719.6|719.2|720|719.8|718.8|718.6|64537
1650357600000|2022-04-19 08:40:00|719.4|719|719.2|719|720.4|720.2|719|718.6|51660
1650357900000|2022-04-19 08:45:00|719|718.8|717.2|717|719.4|719.2|717|716.6|59920
1650358200000|2022-04-19 08:50:00|717.4|717.2|717.4|717|718|717.8|716.8|716.4|44875
1650358500000|2022-04-19 08:55:00|717.6|717.2|718.8|718.4|719|718.6|717.4|717|43239
1650358800000|2022-04-19 09:00:00|718.6|718.2|718.6|718.4|718.8|718.4|718|717.6|11122
1650359100000|2022-04-19 09:05:00|718.4|718.2|717.8|717.4|718.6|718.2|717.2|716.8|18463
1650359400000|2022-04-19 09:10:00|717.6|717.2|716.8|716.6|717.6|717.2|716.6|716.2|14282
1650359700000|2022-04-19 09:15:00|716.6|716.4|717.6|717.2|717.8|717.6|716.2|716|28723
1650360000000|2022-04-19 09:20:00|717.4|717.4|718|717.6|718.6|718.4|717.4|717.2|13655
1650360300000|2022-04-19 09:25:00|717.8|717.8|717.4|717|718.2|718|717.4|717|24184
1650360600000|2022-04-19 09:30:00|717.2|716.8|717.6|717.2|717.6|717.4|716.6|716.2|14860
1650360900000|2022-04-19 09:35:00|717.8|717.4|718|717.8|718|717.8|717.4|717.2|44043
1650361200000|2022-04-19 09:40:00|717.8|717.6|717.2|716.8|718|717.8|717|716.6|43117
1650361500000|2022-04-19 09:45:00|717|716.6|717|716.6|717.6|717.4|716.8|716.4|27739
1650361800000|2022-04-19 09:50:00|716.8|716.4|715|714.6|716.8|716.6|715|714.6|85954
1650362100000|2022-04-19 09:55:00|715.2|714.8|716|715.6|716|715.8|715.2|714.8|28774
1650362400000|2022-04-19 10:00:00|715.8|715.4|717.2|717|717.2|717|715.8|715.4|39618
1650362700000|2022-04-19 10:05:00|717.4|717.2|717.2|716.8|717.8|717.4|717|716.6|17468
1650363000000|2022-04-19 10:10:00|717|716.6|716.8|716.6|717|716.8|715.8|715.6|141154
1650363300000|2022-04-19 10:15:00|716.6|716.4|717.4|717|718.8|718.6|716.6|716.4|209974
1650363600000|2022-04-19 10:20:00|717.2|716.8|717|716.8|717.2|717|716.8|716.4|16628
1650363900000|2022-04-19 10:25:00|716.8|716.6|716.4|716.2|717|716.6|716.4|716|20804
1650364200000|2022-04-19 10:30:00|716.2|716|715.2|715|716.6|716.2|715.2|715|12925
1650364500000|2022-04-19 10:35:00|715.4|715.2|715.6|715.4|715.6|715.4|715.2|715|11060
1650364800000|2022-04-19 10:40:00|715.4|715.2|716|715.8|716.2|716|715|714.8|34621
1650365100000|2022-04-19 10:45:00|715.8|715.6|715.8|715.6|715.8|715.6|715.2|715|15746
1650365400000|2022-04-19 10:50:00|716|715.8|716.4|716|716.6|716.4|716|715.8|19462
1650365700000|2022-04-19 10:55:00|716.2|715.8|716.6|716.4|716.6|716.4|715.8|715.6|11403
1650366000000|2022-04-19 11:00:00|716.8|716.2|716.2|715.8|716.8|716.4|716.2|715.8|12260
1650366300000|2022-04-19 11:05:00|716|716|715.2|715|716.2|716|715.2|715|45619
1650366600000|2022-04-19 11:10:00|715|714.8|715.4|715.2|715.6|715.4|714.8|714.6|24846
1650366900000|2022-04-19 11:15:00|715.6|715.4|715.6|715.4|715.8|715.6|715.4|715|44800
1650367200000|2022-04-19 11:20:00|715.4|715.2|714.6|714.4|715.6|715.2|714.6|714.4|161581
1650367500000|2022-04-19 11:25:00|714.8|714.6|715.6|715.4|716.6|716.4|714.8|714.6|280726
1650367800000|2022-04-19 11:30:00|715.8|715.2|716|715.6|716|715.8|715.4|715.2|35059
1650368100000|2022-04-19 11:35:00|715.8|715.8|716.2|716|716.6|716.4|715.8|715.6|96919
1650368400000|2022-04-19 11:40:00|716|715.8|715.8|715.4|716.2|716|715.8|715.4|15387
1650368700000|2022-04-19 11:45:00|716|715.6|716.2|715.8|716.2|716|716|715.6|8729
1650369000000|2022-04-19 11:50:00|716|716|716|715.8|716.2|716|715.8|715.6|45755
1650369300000|2022-04-19 11:55:00|715.8|715.6|715.2|715|715.8|715.8|715|714.8|21260
1650369600000|2022-04-19 12:00:00|715.4|715.2|715.4|715|715.4|715.2|715.2|715|11975
1650369900000|2022-04-19 12:05:00|715.6|715.2|715.8|715.4|715.8|715.6|715.4|715.2|31381
1650370200000|2022-04-19 12:10:00|715.6|715.2|715.2|715|715.6|715.2|715|714.8|13210
1650370500000|2022-04-19 12:15:00|715.4|715.2|715|714.8|715.4|715.2|715|714.6|36064
1650370800000|2022-04-19 12:20:00|715.2|715|716|715.8|716.2|716|715|714.8|81220
1650371100000|2022-04-19 12:25:00|715.8|715.6|716|715.8|716.2|716|715.6|715.4|34191
1650371400000|2022-04-19 12:30:00|716.2|716|716|715.8|716.4|716.2|715.8|715.6|64503
1650371700000|2022-04-19 12:35:00|716.2|715.6|717|716.8|717|716.8|716|715.6|38717
1650372000000|2022-04-19 12:40:00|716.8|716.6|716.6|716.2|717|716.6|716.4|716|37817
1650372300000|2022-04-19 12:45:00|716.4|716.4|715.8|715.4|716.6|716.4|715.4|715|45837
1650372600000|2022-04-19 12:50:00|715.6|715.2|715.4|715.2|715.8|715.6|715.4|715.2|19429
1650372900000|2022-04-19 12:55:00|715.6|715.4|716|715.8|716|715.8|715.4|715.2|14128
1650373200000|2022-04-19 13:00:00|715.8|715.6|717|716.6|717|716.8|715.8|715.6|39693
1650373500000|2022-04-19 13:05:00|716.8|716.4|718|717.8|718|717.8|716.4|716.2|82228
1650373800000|2022-04-19 13:10:00|718.2|718|718|717.8|718.4|718.2|718|717.8|22934
1650374100000|2022-04-19 13:15:00|718.2|718|718.2|718|718.4|718.2|718|717.8|30042
1650374400000|2022-04-19 13:20:00|718|717.8|718|717.8|718.2|718|717.6|717.4|39636
1650374700000|2022-04-19 13:25:00|718.2|718|719.2|718.8|719.2|719|718|717.6|16273
1650375000000|2022-04-19 13:30:00|719|718.6|720.2|719.8|721.2|721|718.2|718|221346
1650375300000|2022-04-19 13:35:00|720|720|718.2|718|720.2|720|717.4|717.2|125991
1650375600000|2022-04-19 13:40:00|718.4|718.2|719.8|719.4|719.8|719.6|717.8|717.6|107309
1650375900000|2022-04-19 13:45:00|719.6|719.6|721|720.6|721.2|720.8|719|718.8|264171
1650376200000|2022-04-19 13:50:00|721.2|720.8|720.8|720.4|721.4|721|719.6|719.4|37390
1650376500000|2022-04-19 13:55:00|721|720.6|724.6|724.2|724.6|724.4|720.6|720.4|197948
1650376800000|2022-04-19 14:00:00|724.4|724|722.6|722.4|724.4|724.2|722|721.6|41630
1650377100000|2022-04-19 14:05:00|722.8|722.6|723.4|723|723.6|723.2|722.8|722.4|40336
1650377400000|2022-04-19 14:10:00|723.6|723.2|724|723.8|724.6|724.4|723.4|723.2|112242
1650377700000|2022-04-19 14:15:00|724.2|724|725|724.8|725.4|725.2|723.2|722.8|120270
1650378000000|2022-04-19 14:20:00|724.8|724.6|725.2|724.8|725.2|725|723.8|723.6|208445
1650378300000|2022-04-19 14:25:00|725|724.6|726|725.6|726.4|726.2|724.8|724.6|205078
1650378600000|2022-04-19 14:30:00|725.8|725.4|726.2|726|726.2|726|724.8|724.6|59853
1650378900000|2022-04-19 14:35:00|726.4|726.2|727.6|727.2|727.8|727.6|726.2|726|65951
1650379200000|2022-04-19 14:40:00|727.4|727.4|727.8|727.6|728|727.8|727.2|727|92234
1650379500000|2022-04-19 14:45:00|728|727.8|727|726.6|728|727.8|727|726.6|130125
1650379800000|2022-04-19 14:50:00|727.2|726.8|726.8|726.6|727.6|727.2|726.8|726.4|107406
1650380100000|2022-04-19 14:55:00|727|726.4|726.6|726.2|727.8|727.6|726.4|726.2|223347
1650380400000|2022-04-19 15:00:00|726.4|726.4|728|727.6|728|727.8|726|725.8|109322
1650380700000|2022-04-19 15:05:00|727.8|727.4|729|728.8|729|728.8|727.6|727.4|132327
1650381000000|2022-04-19 15:10:00|729.2|728.6|729.2|728.8|729.2|729|728.8|728.6|193346
1650381300000|2022-04-19 15:15:00|729|729|729.6|729.4|730|729.8|728.8|728.6|161483
1650438000000|2022-04-20 07:00:00|720.4|714.6|709.8|708.8|720.6|718.2|709|708|811215
1650438300000|2022-04-20 07:05:00|710|709|709.6|709.2|711.4|710.6|708.2|707|363697
1650438600000|2022-04-20 07:10:00|709.8|709.4|709.8|709.4|711|710.4|708.4|708|257127
1650438900000|2022-04-20 07:15:00|710|709.6|716.2|715.4|716.2|715.4|709.4|709|237823
1650439200000|2022-04-20 07:20:00|716|715.6|717.8|717.4|718.6|718|715.6|715.4|262902
1650439500000|2022-04-20 07:25:00|717.6|717.2|718.2|717.8|718.6|718.2|716.2|715.6|233735
1650439800000|2022-04-20 07:30:00|718|717.6|719.8|719.2|719.8|719.4|717.4|717|323140
1650440100000|2022-04-20 07:35:00|720|719.4|717.2|716.8|720|719.6|716.6|716|132713
1650440400000|2022-04-20 07:40:00|717.4|717|716|715.4|717.6|717.2|715.4|715|62822
1650440700000|2022-04-20 07:45:00|715.8|715.2|715|714.6|715.8|715.4|713.8|713.4|132622
1650441000000|2022-04-20 07:50:00|714.8|714.4|715.4|715|716.6|716|714.8|714.2|68849
1650441300000|2022-04-20 07:55:00|715.2|714.8|716.2|715.6|716.8|716.2|714.8|714.6|40819
1650441600000|2022-04-20 08:00:00|716|715.4|715.4|715|716.6|716.4|714.8|714.4|72451
1650441900000|2022-04-20 08:05:00|715.6|715.2|716.6|716.2|716.6|716.2|715.2|714.8|96543
1650442200000|2022-04-20 08:10:00|716.8|716.4|715.8|715.4|717.2|716.6|715.8|715.4|41193
1650442500000|2022-04-20 08:15:00|715.6|715.2|715.4|715|715.8|715.4|715.2|714.8|41441
1650442800000|2022-04-20 08:20:00|715.2|715.2|716|715.6|716.2|715.8|715|714.8|37586
1650443100000|2022-04-20 08:25:00|716.2|715.8|715.4|715|716.4|716|715.2|714.8|39762
1650443400000|2022-04-20 08:30:00|715.2|715.2|716.6|716.2|716.8|716.2|715.2|715|17858
1650443700000|2022-04-20 08:35:00|716.8|716.4|716.8|716.4|717.4|717|716|715.8|109556
1650444000000|2022-04-20 08:40:00|717|716.6|717.2|716.8|717.2|717|716.4|716|19661
1650444300000|2022-04-20 08:45:00|717|717|716.4|716.2|717.2|717|716.4|716|41427
1650444600000|2022-04-20 08:50:00|716.2|716|716.4|716|717|716.6|716|715.6|42801
1650444900000|2022-04-20 08:55:00|716.2|715.8|716.4|716|717|716.8|715.8|715.4|148731
1650445200000|2022-04-20 09:00:00|716.6|716.2|718|717.8|718.2|718|716.4|716|209783
1650445500000|2022-04-20 09:05:00|717.8|717.6|718.2|717.8|719.4|719|717.8|717.6|73489
1650445800000|2022-04-20 09:10:00|718|718|716.4|716|718.6|718.4|716.4|716|69514
1650446100000|2022-04-20 09:15:00|716.6|716.2|716.6|716.2|717|716.6|715.4|715.2|77094
1650446400000|2022-04-20 09:20:00|716.4|716.4|716.2|715.8|716.8|716.6|716|715.6|92466
1650446700000|2022-04-20 09:25:00|716.4|716|716.2|715.8|717.2|716.8|716|715.8|53405
1650447000000|2022-04-20 09:30:00|716|715.6|717.2|717|717.6|717.2|715.8|715.6|91219
1650447300000|2022-04-20 09:35:00|717.4|717.2|718.4|718.2|718.6|718.4|717.4|717.2|171646
1650447600000|2022-04-20 09:40:00|718.6|718.4|718.6|718.4|719.6|719.2|718.2|718|64728
1650447900000|2022-04-20 09:45:00|718.8|718.6|719|718.8|719.8|719.4|718.6|718.4|85946
1650448200000|2022-04-20 09:50:00|718.8|718.6|718.8|718.4|719.8|719.4|718.2|717.8|72421
1650448500000|2022-04-20 09:55:00|718.6|718.2|717.2|716.8|718.8|718.2|717|716.6|62151
1650448800000|2022-04-20 10:00:00|717|716.6|716|715.6|717.2|716.8|715.4|715.2|107337
1650449100000|2022-04-20 10:05:00|715.8|715.4|717.4|717.2|717.4|717.2|715.6|715.4|43256
1650449400000|2022-04-20 10:10:00|717.6|717.4|716.8|716.6|718|717.6|716.6|716.4|77623
1650449700000|2022-04-20 10:15:00|716.6|716.4|715.8|715.6|716.8|716.4|715.6|715.4|61311
1650450000000|2022-04-20 10:20:00|716|715.4|716|715.8|716.2|716|715.8|715.4|23411
1650450300000|2022-04-20 10:25:00|716.2|716|716|715.8|716.6|716.2|716|715.8|18064
1650450600000|2022-04-20 10:30:00|716.2|716|716.2|715.8|716.6|716.4|716|715.8|43032
1650450900000|2022-04-20 10:35:00|716|715.6|716.4|716.2|716.6|716.4|715.6|715.2|24626
1650451200000|2022-04-20 10:40:00|716.6|716.4|716.6|716.2|716.6|716.4|716.4|716|12405
1650451500000|2022-04-20 10:45:00|716.4|716.4|715.2|715|716.6|716.4|713.2|713|498541
1650451800000|2022-04-20 10:50:00|715|714.8|716.2|715.8|716.2|715.8|715|714.6|95315
1650452100000|2022-04-20 10:55:00|716|715.6|715.8|715.4|716.2|715.6|714.8|714.6|101962
1650452400000|2022-04-20 11:00:00|716|715.6|716.4|716.2|716.6|716.2|715|714.6|37506
1650452700000|2022-04-20 11:05:00|716.2|716|715|714.6|716.2|716|714.8|714.6|39272
1650453000000|2022-04-20 11:10:00|714.8|714.4|714|713.8|715.2|714.8|713.8|713.6|112895
1650453300000|2022-04-20 11:15:00|714.2|714|716|715.6|716|715.8|714|713.6|128110
1650453600000|2022-04-20 11:20:00|715.8|715.4|715.6|715.4|716|715.6|714.8|714.6|76437
1650453900000|2022-04-20 11:25:00|715.8|715.6|715.6|715.4|716|715.8|715.6|715.4|30740
1650454200000|2022-04-20 11:30:00|715.4|715.2|714.2|714|715.8|715.6|714.2|713.8|107564
1650454500000|2022-04-20 11:35:00|714.4|714.2|715.4|715|715.4|715.2|714.2|714|79735
1650454800000|2022-04-20 11:40:00|715.6|715.2|715.4|715|715.6|715.4|715.2|715|59431
1650455100000|2022-04-20 11:45:00|715.6|715.2|715.6|715.2|715.6|715.4|715.4|715|33057
1650455400000|2022-04-20 11:50:00|715.8|715.4|716.4|716|717.4|717|715.8|715.4|58135
1650455700000|2022-04-20 11:55:00|716.6|716.2|717|716.8|717|716.8|716.4|716|34673
1650456000000|2022-04-20 12:00:00|717.2|717|717.4|717|717.4|717|716.8|716.6|33872
1650456300000|2022-04-20 12:05:00|717.2|716.8|717.2|716.8|717.6|717.2|717|716.6|53879
1650456600000|2022-04-20 12:10:00|717|716.6|717.2|716.8|717.2|716.8|716.8|716.4|24868
1650456900000|2022-04-20 12:15:00|717|716.6|717.8|717.6|717.8|717.6|716.8|716.6|52640
1650457200000|2022-04-20 12:20:00|718|717.4|717.8|717.4|718.2|718|717.6|717.2|37041
1650457500000|2022-04-20 12:25:00|717.6|717.6|718|717.6|718|717.8|717.6|717.2|52519
1650457800000|2022-04-20 12:30:00|717.8|717.8|718.6|718.4|718.8|718.6|717.8|717.6|23939
1650458100000|2022-04-20 12:35:00|718.8|718.6|717.8|717.4|718.8|718.6|717.8|717.4|35564
1650458400000|2022-04-20 12:40:00|718|717.6|717.6|717.4|718.8|718.6|717.6|717.4|60394
1650458700000|2022-04-20 12:45:00|717.8|717.6|718.4|718|718.4|718|717.6|717.4|51917
1650459000000|2022-04-20 12:50:00|718.2|718.2|718.6|718.2|718.6|718.4|717.8|717.6|45148
1650459300000|2022-04-20 12:55:00|718.4|718|719.2|719|719.4|719.2|718.2|717.8|73695
1650459600000|2022-04-20 13:00:00|719.4|719.2|719.4|719|719.8|719.6|719.4|719|58740
1650459900000|2022-04-20 13:05:00|719.2|718.8|719.2|719|719.8|719.4|719.2|718.8|50448
1650460200000|2022-04-20 13:10:00|719|718.8|719.8|719.4|719.8|719.4|718.6|718.2|81738
1650460500000|2022-04-20 13:15:00|720|719.6|719.8|719.4|720|719.6|719.8|719.4|27775
1650460800000|2022-04-20 13:20:00|719.6|719.6|719.6|719.4|719.8|719.6|719.4|719|69268
1650461100000|2022-04-20 13:25:00|719.4|719.2|720|719.8|720|719.8|719.4|719|91653
1650461400000|2022-04-20 13:30:00|720.2|719.6|719.2|718.8|722.8|722.6|718.8|718.4|480527
1650461700000|2022-04-20 13:35:00|719.4|719|719.8|719.4|720.4|720|718.6|718.4|191635
1650462000000|2022-04-20 13:40:00|719.6|719.6|715.8|715.6|719.6|719.6|715.4|715.2|350565
1650462300000|2022-04-20 13:45:00|716|715.4|715.6|715.2|716|715.4|714.6|714.2|317617
1650462600000|2022-04-20 13:50:00|715.4|715.4|715.4|715|716.2|716|714.6|714.2|233665
1650462900000|2022-04-20 13:55:00|715.6|715.2|716.2|715.6|716.2|715.6|714.2|714|99280
1650463200000|2022-04-20 14:00:00|716|715.4|715.4|715|716.6|716.2|714.2|714|118882
1650463500000|2022-04-20 14:05:00|715.2|714.8|715|714.6|715.4|714.8|714|713.8|104498
1650463800000|2022-04-20 14:10:00|715.2|714.8|716.2|715.8|716.2|716|714.4|714|118583
1650464100000|2022-04-20 14:15:00|716|715.6|716.6|716.2|717.4|717|716|715.6|122449
1650464400000|2022-04-20 14:20:00|716.8|716.4|716|715.6|717.8|717.6|715.8|715.6|127504
1650464700000|2022-04-20 14:25:00|715.8|715.4|716.8|716.4|716.8|716.4|715.2|715|80180
1650465000000|2022-04-20 14:30:00|716.6|716.2|717|716.6|717|716.6|715.6|715.2|49500
1650465300000|2022-04-20 14:35:00|717.2|716.8|717.2|716.8|717.8|717.4|717|716.6|83503
1650465600000|2022-04-20 14:40:00|717.4|717|717.4|717.2|718|717.8|717.2|716.8|88016
1650465900000|2022-04-20 14:45:00|717.6|717.4|717.2|716.8|717.8|717.4|716.6|716.2|152376
1650466200000|2022-04-20 14:50:00|717|716.6|718.8|718.6|718.8|718.6|716.6|716.4|144731
1650466500000|2022-04-20 14:55:00|718.6|718.4|718.8|718.4|718.8|718.6|718.2|717.8|95512
1650466800000|2022-04-20 15:00:00|718.6|718.2|717.2|717|718.6|718.2|717.2|717|171951
1650467100000|2022-04-20 15:05:00|717|716.8|716|715.8|717|716.8|716|715.8|132161
1650467400000|2022-04-20 15:10:00|715.8|715.6|716|715.8|716.4|716.2|715.8|715.6|134503
1650467700000|2022-04-20 15:15:00|715.8|715.6|715.2|715|716|715.8|715.2|715|135295
1650524400000|2022-04-21 07:00:00|775|665|716.8|716|775|716.4|713.6|665|201849
1650524700000|2022-04-21 07:05:00|716.6|715.8|716.6|716|717.2|716.8|714.6|714.2|161803
1650525000000|2022-04-21 07:10:00|716.8|716.2|716.6|716.2|717.2|716.8|713.4|712.8|128380
1650525300000|2022-04-21 07:15:00|716.4|716|715.8|715.2|717|716.8|714.6|714|75497
1650525600000|2022-04-21 07:20:00|716|715.4|715.8|715.4|716.2|715.8|714|713.6|136822
1650525900000|2022-04-21 07:25:00|716|715.6|715.4|715|716.8|716.4|714.6|714.4|57590
1650526200000|2022-04-21 07:30:00|715.2|714.8|717|716.6|717|716.6|714.2|714|101281
1650526500000|2022-04-21 07:35:00|717.2|716.8|716.4|716.2|717.6|717.2|716.4|716.2|123045
1650526800000|2022-04-21 07:40:00|716.2|716|717|716.6|718|717.6|716.2|715.8|65150
1650527100000|2022-04-21 07:45:00|716.8|716.4|716.4|716|716.8|716.6|716.2|715.8|25176
1650527400000|2022-04-21 07:50:00|716.2|716.2|715.8|715.4|716.8|716.6|715.6|715.4|50946
1650527700000|2022-04-21 07:55:00|715.6|715.6|717.2|716.8|717.4|717|715.2|715|48905
1650528000000|2022-04-21 08:00:00|717.4|717|719|718.6|719|718.8|716.8|716.6|128497
1650528300000|2022-04-21 08:05:00|718.8|718.4|716.6|716.2|719|718.4|716.6|716|66378
1650528600000|2022-04-21 08:10:00|716.8|716|715.4|715|716.8|716.2|715|714.8|92928
1650528900000|2022-04-21 08:15:00|715.6|715.2|716|715.6|716|715.8|715.2|714.8|84257
1650529200000|2022-04-21 08:20:00|715.8|715.8|716.2|715.8|716.2|716|715.2|715|146390
1650529500000|2022-04-21 08:25:00|716.4|716|715.8|715.6|716.4|716.2|715.6|715.4|55419
1650529800000|2022-04-21 08:30:00|715.6|715.4|714.4|714.2|715.8|715.6|714.4|714|57641
1650530100000|2022-04-21 08:35:00|714.2|714|715.4|715|715.6|715.2|713.8|713.4|82222
1650530400000|2022-04-21 08:40:00|715.2|714.8|715|714.8|715.4|714.8|714.4|714|58505
1650530700000|2022-04-21 08:45:00|715.2|715|715.2|715|715.6|715.4|715|714.6|38935
1650531000000|2022-04-21 08:50:00|715.4|714.8|716.8|716.4|717.6|717.2|715.4|714.8|53573
1650531300000|2022-04-21 08:55:00|716.6|716.2|717|716.6|717.2|717|716.4|716|47939
1650531600000|2022-04-21 09:00:00|716.8|716.8|717.4|717|718|717.6|716.4|716|54387
1650531900000|2022-04-21 09:05:00|717.6|717.2|718.8|718.4|718.8|718.4|717.6|717|57383
1650532200000|2022-04-21 09:10:00|718.6|718.2|719.6|719.2|719.6|719.4|718.6|718.2|74484
1650532500000|2022-04-21 09:15:00|719.4|719|719.8|719.4|719.8|719.6|719|718.8|50207
1650532800000|2022-04-21 09:20:00|720|719.6|720.6|720.2|720.6|720.2|719.6|719.4|60599
1650533100000|2022-04-21 09:25:00|720.4|720|719.6|719.2|720.6|720.4|719.4|719|95091
1650533400000|2022-04-21 09:30:00|719.4|719|718.8|718.4|719.6|719|718.4|718.2|66978
1650533700000|2022-04-21 09:35:00|718.6|718.2|717.6|717.2|719|718.6|717.4|717.2|73637
1650534000000|2022-04-21 09:40:00|717.4|717.4|717|716.6|718|717.6|716.2|716|82987
1650534300000|2022-04-21 09:45:00|716.8|716.4|717.8|717.4|717.8|717.6|716.8|716.4|70591
1650534600000|2022-04-21 09:50:00|717.6|717.6|718.2|717.8|718.6|718.2|717.6|717.4|34049
1650534900000|2022-04-21 09:55:00|718|717.6|719|718.6|719|718.8|717.8|717.6|61793
1650535200000|2022-04-21 10:00:00|718.8|718.8|718.8|718.6|719|718.8|718.4|718.2|27571
1650535500000|2022-04-21 10:05:00|719|718.8|720|719.6|720|719.8|719|718.8|25703
1650535800000|2022-04-21 10:10:00|720.2|719.8|719.6|719.2|720.2|719.8|719.2|719|30429
1650536100000|2022-04-21 10:15:00|719.4|719|719.6|719.4|719.8|719.6|719.4|719|12330
1650536400000|2022-04-21 10:20:00|719.8|719.2|720.4|720|720.6|720.2|719.2|719|48680
1650536700000|2022-04-21 10:25:00|720.6|720.2|721|720.6|721.2|720.8|720.4|720|21788
1650537000000|2022-04-21 10:30:00|720.8|720.8|720.8|720.6|721|720.8|720.4|720.2|37157
1650537300000|2022-04-21 10:35:00|721|720.4|721.4|721.2|721.8|721.6|720.8|720.4|31265
1650537600000|2022-04-21 10:40:00|721.2|721|722|721.6|722|721.8|721|720.8|43935
1650537900000|2022-04-21 10:45:00|721.8|721.8|721.8|721.6|722|721.8|721.6|721.2|29626
1650538200000|2022-04-21 10:50:00|721.6|721.4|721.8|721.4|722|721.6|721.4|721|55030
1650538500000|2022-04-21 10:55:00|722|721.6|721.8|721.4|722|721.8|721|720.8|86433
1650538800000|2022-04-21 11:00:00|721.6|721.6|721.4|721|722|721.6|721.2|721|34705
1650539100000|2022-04-21 11:05:00|721.2|721.2|721.8|721.6|722|721.8|721.2|721.2|37348
1650539400000|2022-04-21 11:10:00|721.6|721.4|721.6|721.4|722|721.6|721.4|721.2|17735
1650539700000|2022-04-21 11:15:00|721.4|721.2|721.8|721.6|722.4|722|721.4|721.2|51681
1650540000000|2022-04-21 11:20:00|721.6|721.4|721.2|720.8|721.6|721.4|721|720.8|24364
1650540300000|2022-04-21 11:25:00|721|721|720.8|720.4|721.2|721|720.6|720.2|26353
1650540600000|2022-04-21 11:30:00|720.6|720.6|719.4|719.2|720.8|720.6|718.8|718.6|143390
1650540900000|2022-04-21 11:35:00|719.6|719|719.6|719.2|719.8|719.4|719.4|719|25539
1650541200000|2022-04-21 11:40:00|719.8|719.4|719.2|719|720.2|719.8|719.2|718.8|67840
1650541500000|2022-04-21 11:45:00|719.4|719.2|719.6|719.2|719.8|719.6|719.2|719|63343
1650541800000|2022-04-21 11:50:00|719.8|719.4|720.6|720.4|720.8|720.4|719.8|719.4|42693
1650542100000|2022-04-21 11:55:00|720.4|720.2|719.4|719|720.6|720.4|719.4|719|21442
1650542400000|2022-04-21 12:00:00|719.6|719.2|719.4|719.2|719.8|719.6|719.4|719|18322
1650542700000|2022-04-21 12:05:00|719.2|719|719.6|719.4|719.6|719.4|718.6|718.4|25411
1650543000000|2022-04-21 12:10:00|719.8|719.6|719.8|719.6|719.8|719.6|719.4|719.2|44853
1650543300000|2022-04-21 12:15:00|720|719.8|719.2|719|720|719.8|719.2|719|26779
1650543600000|2022-04-21 12:20:00|719.4|718.8|720|719.6|720.2|720|719|718.8|115728
1650543900000|2022-04-21 12:25:00|719.8|719.4|720.4|720|720.6|720.4|718.8|718.6|178323
1650544200000|2022-04-21 12:30:00|720.2|720.2|719.4|719.2|720.2|720.2|719.2|718.8|41212
1650544500000|2022-04-21 12:35:00|719.2|719|718.8|718.6|719.4|719|718.6|718.4|94641
1650544800000|2022-04-21 12:40:00|719|718.8|719.4|719|719.4|719|718.4|718|63142
1650545100000|2022-04-21 12:45:00|719.6|719.2|719|718.8|719.8|719.4|719|718.8|16753
1650545400000|2022-04-21 12:50:00|718.8|718.6|718.8|718.4|718.8|718.6|718.4|718.2|24060
1650545700000|2022-04-21 12:55:00|718.6|718.6|720|719.8|720|719.8|718.6|718.6|25485
1650546000000|2022-04-21 13:00:00|720.2|720|719.8|719.6|720.6|720.2|719.8|719.6|31063
1650546300000|2022-04-21 13:05:00|720|719.8|720|719.8|720.4|720|719.8|719.6|41522
1650546600000|2022-04-21 13:10:00|719.8|719.6|720|719.8|720.2|720|719.8|719.6|89169
1650546900000|2022-04-21 13:15:00|719.8|719.6|719.8|719.6|719.8|719.6|719.2|719|46638
1650547200000|2022-04-21 13:20:00|719.6|719.4|718.8|718.4|719.6|719.4|718.6|718.4|28676
1650547500000|2022-04-21 13:25:00|718.6|718.2|719.2|719|719.6|719.4|718.2|717.8|111922
1650547800000|2022-04-21 13:30:00|719.4|718.8|722.8|722.4|722.8|722.6|719.4|718.8|300639
1650548100000|2022-04-21 13:35:00|722.6|722.2|721.8|721.4|723.2|722.8|721.2|721|161095
1650548400000|2022-04-21 13:40:00|721.6|721.2|721.2|720.8|722.2|722|720.8|720.4|150861
1650548700000|2022-04-21 13:45:00|721|720.6|719.2|718.8|721.2|720.8|718.4|718.2|160368
1650549000000|2022-04-21 13:50:00|719|719|718.4|718|719.8|719.6|717.6|717.2|129013
1650549300000|2022-04-21 13:55:00|718.6|718.2|718|717.8|718.8|718.6|717.6|717.2|85792
1650549600000|2022-04-21 14:00:00|717.8|717.6|718.4|718|718.6|718.4|717.2|717|83383
1650549900000|2022-04-21 14:05:00|718.6|718.2|717.8|717.4|718.8|718.4|716.6|716.2|145922
1650550200000|2022-04-21 14:10:00|717.6|717.2|718.6|718.2|719.4|719|717.2|716.8|30316
1650550500000|2022-04-21 14:15:00|718.4|718|717.8|717.6|719|718.8|717.6|717.4|75744
1650550800000|2022-04-21 14:20:00|718|717.4|717.4|717.2|718|717.6|717.2|716.8|72317
1650551100000|2022-04-21 14:25:00|717.2|717|718.2|717.8|718.6|718.2|716.4|716.2|90544
1650551400000|2022-04-21 14:30:00|718.4|718|718|717.6|718.6|718.4|717.6|717.4|115572
1650551700000|2022-04-21 14:35:00|717.8|717.8|717|716.8|718.2|718|716.6|716.4|122050
1650552000000|2022-04-21 14:40:00|716.8|716.6|716|715.8|717|716.6|715.8|715.4|141817
1650552300000|2022-04-21 14:45:00|715.8|715.6|714.8|714.6|716|715.8|714.6|714.2|340242
1650552600000|2022-04-21 14:50:00|714.6|714.4|715|714.8|715.4|715|714|713.8|173328
1650552900000|2022-04-21 14:55:00|714.8|714.6|715|714.8|715|714.8|714.2|714|105708
1650553200000|2022-04-21 15:00:00|714.8|714.6|714.8|714.4|715|714.8|714.4|714.2|106278
1650553500000|2022-04-21 15:05:00|714.6|714.6|713.8|713.6|714.8|714.6|713.6|713.2|214112
1650553800000|2022-04-21 15:10:00|714|713.8|713.8|713.6|714.4|714.2|713.8|713.6|153224
1650554100000|2022-04-21 15:15:00|714|713.4|711.2|710.6|714|713.4|710.8|710.4|303952
1650610800000|2022-04-22 07:00:00|708.8|704.6|709.6|708.8|709.6|709|706.2|704.6|301417
1650611100000|2022-04-22 07:05:00|709.4|709|708.6|708.2|710.4|709.8|707.8|707.4|185089
1650611400000|2022-04-22 07:10:00|708.4|708|709.2|708.8|711|710.4|707.8|707.2|143532
1650611700000|2022-04-22 07:15:00|709.4|709|710.4|709.8|711.4|711|709.4|708.8|59142
1650612000000|2022-04-22 07:20:00|710.2|709.6|707.8|707.4|710.2|709.8|707.6|707|91889
1650612300000|2022-04-22 07:25:00|708|707.2|709.4|709|710.6|710.2|707.6|707.2|71564
1650612600000|2022-04-22 07:30:00|709.2|708.8|708|707.8|709.4|709|708|707.4|81307
1650612900000|2022-04-22 07:35:00|707.8|707.6|708.8|708.4|709.6|709.4|707.2|706.8|44833
1650613200000|2022-04-22 07:40:00|708.6|708.2|710.2|710|710.2|710|708|707.4|78582
1650613500000|2022-04-22 07:45:00|710.4|710.2|710.4|710|711|710.8|710.2|710|94095
1650613800000|2022-04-22 07:50:00|710.6|710.2|711.4|711|712.2|712|710.4|710|93723
1650614100000|2022-04-22 07:55:00|711.2|710.8|711.2|710.8|711.2|710.8|709.6|709|75752
1650614400000|2022-04-22 08:00:00|711|711|710.2|709.8|711.2|711|709.8|709.4|72200
1650614700000|2022-04-22 08:05:00|710|709.6|709.6|709.4|711.2|710.8|709|708.4|59260
1650615000000|2022-04-22 08:10:00|709.4|709.2|708.6|708.2|710|709.8|708.6|708|43459
1650615300000|2022-04-22 08:15:00|708.4|708|708|707.6|709.4|709.2|707.8|707.4|100226
1650615600000|2022-04-22 08:20:00|707.8|707.4|709.6|709.2|709.8|709.6|707.6|707.4|112107
1650615900000|2022-04-22 08:25:00|709.4|709|709.4|709.2|710.4|710.2|709.4|709|59895
1650616200000|2022-04-22 08:30:00|709.2|709|707.6|707.4|709.4|709.2|707.2|707|35599
1650616500000|2022-04-22 08:35:00|707.4|707.2|706.6|706.4|707.4|707.2|706.6|706.2|106023
1650616800000|2022-04-22 08:40:00|706.4|706.2|706|705.6|706.8|706.6|705.8|705.6|55537
1650617100000|2022-04-22 08:45:00|705.8|705.4|704.8|704.4|706.4|706.2|704.6|704.2|145625
1650617400000|2022-04-22 08:50:00|705|704.6|704.2|704|705.4|705|704|703.6|157923
1650617700000|2022-04-22 08:55:00|704|703.8|704.6|704.2|705|704.8|703.8|703.4|81262
1650618000000|2022-04-22 09:00:00|704.4|704.4|705.4|705|705.6|705.4|704.4|704.4|107955
1650618300000|2022-04-22 09:05:00|705.2|705.2|704|703.6|706|705.6|704|703.6|45497
1650618600000|2022-04-22 09:10:00|704.2|703.8|704.8|704.6|705|704.8|704.2|703.8|47585
1650618900000|2022-04-22 09:15:00|705|704.8|704|703.6|705|704.8|703.8|703.6|38892
1650619200000|2022-04-22 09:20:00|704.2|703.8|703|702.6|704.4|704.2|703|702.6|266682
1650619500000|2022-04-22 09:25:00|703.2|702.8|703.6|703.2|703.6|703.4|702.4|702.2|117429
1650619800000|2022-04-22 09:30:00|703.4|703|704.2|703.8|704.8|704.4|703.4|703|48004
1650620100000|2022-04-22 09:35:00|704|703.6|703.6|703.4|704.4|704.2|703|702.8|210060
1650620400000|2022-04-22 09:40:00|703.8|703.6|702.6|702.2|704.2|704|702.6|702.2|80433
1650620700000|2022-04-22 09:45:00|702.4|702|703.6|703.4|704|703.6|702|701.8|48063
1650621000000|2022-04-22 09:50:00|703.8|703.2|701.4|701.2|703.8|703.2|701|700.8|104028
1650621300000|2022-04-22 09:55:00|701.6|701.4|701.4|701|701.8|701.4|700.4|700|97139
1650621600000|2022-04-22 10:00:00|701.2|701.2|702.6|702.2|702.8|702.4|701.2|701|25859
1650621900000|2022-04-22 10:05:00|702.4|702|701.4|701.2|702.6|702.4|701.2|701|35228
1650622200000|2022-04-22 10:10:00|701.2|701|701.4|701|702|701.8|701.2|700.8|36682
1650622500000|2022-04-22 10:15:00|701.2|700.8|701.4|701|701.4|701.2|700.8|700.4|33855
1650622800000|2022-04-22 10:20:00|701.2|701.2|701.6|701.2|702.2|701.8|701.2|701|44794
1650623100000|2022-04-22 10:25:00|701.4|701.4|700.8|700.4|701.6|701.4|700.4|700.2|60311
1650623400000|2022-04-22 10:30:00|701|700.6|700.8|700.6|701.4|701|700.6|700.2|18772
1650623700000|2022-04-22 10:35:00|700.6|700.4|701.6|701.2|701.6|701.4|700.6|700.4|32968
1650624000000|2022-04-22 10:40:00|701.8|701.4|702|701.8|702.2|702|701.8|701.2|21880
1650624300000|2022-04-22 10:45:00|702.2|702|702.6|702.4|703|702.8|702.2|702|25321
1650624600000|2022-04-22 10:50:00|702.8|702.6|701.8|701.4|702.8|702.6|701.6|701.4|24225
1650624900000|2022-04-22 10:55:00|701.6|701.2|703.4|703|703.4|703.2|701.4|701|218762
1650625200000|2022-04-22 11:00:00|703.6|703.2|703.4|703|704.2|703.8|703|702.6|64876
1650625500000|2022-04-22 11:05:00|703.6|703.2|703|702.6|703.8|703.6|703|702.6|31470
1650625800000|2022-04-22 11:10:00|703.2|702.8|703.4|703.2|703.8|703.6|703|702.6|25141
1650626100000|2022-04-22 11:15:00|703.2|703|703.2|703|703.2|703|702.8|702.6|29258
1650626400000|2022-04-22 11:20:00|703|702.8|702.8|702.6|703.2|703|702.6|702.4|19341
1650626700000|2022-04-22 11:25:00|703|702.8|702.8|702.4|703.2|703|702.6|702.4|30608
1650627000000|2022-04-22 11:30:00|702.6|702.2|702.8|702.6|703.6|703.4|702.4|702.2|43443
1650627300000|2022-04-22 11:35:00|703|702.4|703.8|703.6|703.8|703.6|702.8|702.4|31958
1650627600000|2022-04-22 11:40:00|703.6|703.4|703.8|703.6|704.4|704|703.6|703.4|53933
1650627900000|2022-04-22 11:45:00|703.6|703.4|703|702.8|703.6|703.4|702.8|702.6|37956
1650628200000|2022-04-22 11:50:00|702.8|702.6|703|702.8|703.4|703.2|702.8|702.4|865227
1650628500000|2022-04-22 11:55:00|703.2|702.6|701.4|701.2|703.2|702.6|701.2|701|107516
1650628800000|2022-04-22 12:00:00|701.6|701.4|703.4|703|703.4|703.2|701.4|701.2|60315
1650629100000|2022-04-22 12:05:00|703.2|703.2|703.2|702.8|704.2|704|703.2|702.8|76768
1650629400000|2022-04-22 12:10:00|703.4|703|703.6|703.2|703.8|703.6|703.4|703|25780
1650629700000|2022-04-22 12:15:00|703.8|703.4|704.6|704.4|704.6|704.4|703.8|703.4|62911
1650630000000|2022-04-22 12:20:00|704.4|704.2|704.8|704.4|704.8|704.6|704|703.8|39554
1650630300000|2022-04-22 12:25:00|704.6|704.2|704.6|704.2|704.8|704.4|704|703.6|49854
1650630600000|2022-04-22 12:30:00|704.8|704.4|704.4|704.2|704.8|704.6|704|703.8|33495
1650630900000|2022-04-22 12:35:00|704.6|704.4|704.6|704.2|704.8|704.4|704.4|704|33799
1650631200000|2022-04-22 12:40:00|704.4|704|705|704.6|705|704.8|704.2|703.8|36448
1650631500000|2022-04-22 12:45:00|704.8|704.4|703.4|703.2|705|704.4|703.4|703|52957
1650631800000|2022-04-22 12:50:00|703.6|703.4|704.2|704|704.2|704|703.6|703.4|48716
1650632100000|2022-04-22 12:55:00|704.4|704.2|704.4|704.2|705.2|705|704.4|704|56230
1650632400000|2022-04-22 13:00:00|704.2|704|704.2|703.8|704.4|704|703.4|703|54288
1650632700000|2022-04-22 13:05:00|704|704|703.4|703.2|704.2|704|703|702.6|43287
1650633000000|2022-04-22 13:10:00|703.2|703|703.4|703.2|703.6|703.2|702.6|702.4|70550
1650633300000|2022-04-22 13:15:00|703.6|703.4|703|702.8|704.2|703.8|702.8|702.4|66254
1650633600000|2022-04-22 13:20:00|703.2|703|704.2|703.8|704.2|703.8|703|702.8|76906
1650633900000|2022-04-22 13:25:00|704.4|704|704|703.6|704.6|704.4|703.8|703.4|42712
1650634200000|2022-04-22 13:30:00|703.8|703.4|704.2|703.8|705|704.8|702.4|702|226762
1650634500000|2022-04-22 13:35:00|704|703.6|701.6|701.2|704|703.8|701.4|701.2|133072
1650634800000|2022-04-22 13:40:00|701.4|701.4|698.8|698.6|701.8|701.4|698.4|698.2|579233
1650635100000|2022-04-22 13:45:00|698.6|698.4|699.6|699.4|700.2|699.8|698.4|698|177279
1650635400000|2022-04-22 13:50:00|699.4|699.2|699.8|699.6|700.6|700.4|698.8|698.6|124727
1650635700000|2022-04-22 13:55:00|699.6|699.4|699.6|699.4|700.4|700|698.6|698.4|169318
1650636000000|2022-04-22 14:00:00|699.4|699.2|700.8|700.4|701.8|701.4|699|698.6|132581
1650636300000|2022-04-22 14:05:00|700.6|700.6|702|701.6|702.8|702.6|700.4|700.2|110364
1650636600000|2022-04-22 14:10:00|701.8|701.4|700.2|699.8|702|701.8|700|699.8|59679
1650636900000|2022-04-22 14:15:00|700.4|700|698.8|698.6|700.6|700.4|698.8|698.6|81784
1650637200000|2022-04-22 14:20:00|699|698.8|699|698.8|699.2|699|697.6|697.4|102130
1650637500000|2022-04-22 14:25:00|698.8|698.6|698.8|698.6|700.2|700|698.4|698|67954
1650637800000|2022-04-22 14:30:00|699|698.8|699|698.6|700|699.8|698.4|698.2|102471
1650638100000|2022-04-22 14:35:00|698.8|698.8|699.8|699.6|700.4|700.2|698.6|698.2|57833
1650638400000|2022-04-22 14:40:00|699.6|699.4|698.8|698.6|699.8|699.4|698.2|698|110958
1650638700000|2022-04-22 14:45:00|698.6|698.4|699.4|699|699.8|699.6|698.6|698.4|76165
1650639000000|2022-04-22 14:50:00|699.2|699.2|699|698.6|699.8|699.4|698.6|698.4|81157
1650639300000|2022-04-22 14:55:00|698.8|698.8|698.8|698.6|699.4|699.2|698.6|698.4|91794
1650639600000|2022-04-22 15:00:00|699|698.8|698.6|698.2|699.8|699.6|698.4|698|82835
1650639900000|2022-04-22 15:05:00|698.4|698|700|699.6|700|699.6|698.2|698|108264
1650640200000|2022-04-22 15:10:00|699.8|699.8|699.8|699.6|700.2|700|699.2|699|151307
1650640500000|2022-04-22 15:15:00|699.6|699.4|699.8|699.4|700|699.8|699.2|699|102004
1650870000000|2022-04-25 07:00:00|686.6|686.2|680.4|679.4|686.6|686.2|678.2|677.4|550863
1650870300000|2022-04-25 07:05:00|680.6|679.6|680.2|679.6|683.4|683.2|678.6|678.2|161564
1650870600000|2022-04-25 07:10:00|680|679.4|679.2|678.6|681.2|680.6|678|677.4|67605
1650870900000|2022-04-25 07:15:00|679|678.2|683|682.2|685.2|684.6|678.8|678.2|163424
1650871200000|2022-04-25 07:20:00|682.8|682.4|686.4|686|686.4|686|682.8|682.2|99532
1650871500000|2022-04-25 07:25:00|686.6|686.2|684|683.4|687.8|687.4|683.4|683|119044
1650871800000|2022-04-25 07:30:00|683.8|683.6|683.2|682.6|684|683.6|681.8|681.4|101961
1650872100000|2022-04-25 07:35:00|683.4|682.8|683|682.6|684.2|683.8|682.6|682|43612
1650872400000|2022-04-25 07:40:00|683.2|682.4|683|682.4|683.6|683.2|681.4|681|94902
1650872700000|2022-04-25 07:45:00|682.8|682.6|682|681.6|684.2|683.8|682|681.6|101925
1650873000000|2022-04-25 07:50:00|681.8|681.4|678|677.6|682|681.6|677.4|677|347640
1650873300000|2022-04-25 07:55:00|677.8|677.4|677.6|677.2|679|678.4|677.4|677|62152
1650873600000|2022-04-25 08:00:00|677.4|677|677.8|677.2|679.2|679|676.8|676.4|100087
1650873900000|2022-04-25 08:05:00|678|677.4|679.2|678.6|679.8|679.6|678|677.4|173229
1650874200000|2022-04-25 08:10:00|679|678.8|678.6|678|679.6|679.4|677.4|677|256054
1650874500000|2022-04-25 08:15:00|678.8|678.2|678|677.6|679.6|679.2|677.6|677.2|145339
1650874800000|2022-04-25 08:20:00|677.8|677.4|676.8|676.4|678|677.6|676.6|676.4|55692
1650875100000|2022-04-25 08:25:00|677|676.6|675.8|675.4|677.8|677.4|675.8|675.4|84442
1650875400000|2022-04-25 08:30:00|675.6|675.2|677.8|677.4|678|677.6|675.6|675.2|58335
1650875700000|2022-04-25 08:35:00|677.6|677.2|677.6|677.2|678|677.8|677|676.6|43700
1650876000000|2022-04-25 08:40:00|677.8|677.4|676.8|676.4|677.8|677.4|676.6|676.4|46823
1650876300000|2022-04-25 08:45:00|677|676.6|672.8|672.4|677|676.6|672.8|672.4|226005
1650876600000|2022-04-25 08:50:00|673|672.6|672.2|671.6|673.2|673|671.6|671.4|102261
1650876900000|2022-04-25 08:55:00|672.4|671.8|673.6|673.2|673.8|673.4|672|671.8|73230
1650877200000|2022-04-25 09:00:00|673.4|673|673.2|673|674.6|674.2|673.2|672.8|45438
1650877500000|2022-04-25 09:05:00|673|672.8|672.4|672.2|673.6|673.4|671.8|671.4|37567
1650877800000|2022-04-25 09:10:00|672.6|672|670.8|670.6|672.6|672.2|670.8|670.4|91957
1650878100000|2022-04-25 09:15:00|671|670.4|672|671.6|672.8|672.6|671|670.4|265821
1650878400000|2022-04-25 09:20:00|671.8|671.8|671.4|671|672.8|672.4|670.6|670.2|106082
1650878700000|2022-04-25 09:25:00|671.6|671.2|672.6|672.2|673|672.6|671.6|671.2|47222
1650879000000|2022-04-25 09:30:00|672.4|672|674.4|674|674.4|674.2|672.4|672|35440
1650879300000|2022-04-25 09:35:00|674.2|674.2|674.2|674|675.4|675|674.2|674|48363
1650879600000|2022-04-25 09:40:00|674.4|674.2|675.8|675.4|675.8|675.6|674.2|674|64659
1650879900000|2022-04-25 09:45:00|676|675.6|675.8|675.4|676|675.6|675.4|675|31380
1650880200000|2022-04-25 09:50:00|676|675.6|676|675.6|676|675.8|675|674.6|75743
1650880500000|2022-04-25 09:55:00|675.8|675.4|672.8|672.4|675.8|675.4|672.4|672.2|105897
1650880800000|2022-04-25 10:00:00|673|672.6|673.6|673.2|674.8|674.4|672.8|672.4|120497
1650881100000|2022-04-25 10:05:00|673.4|673|673.4|673|673.6|673.2|672.8|672.6|31293
1650881400000|2022-04-25 10:10:00|673.2|673.2|672.6|672.4|673.4|673.2|672.4|672.2|29302
1650881700000|2022-04-25 10:15:00|672.8|672.6|672.8|672.6|673.4|673|672.4|672|19045
1650882000000|2022-04-25 10:20:00|673|672.8|672.8|672.4|673.4|673|672.4|672.2|42619
1650882300000|2022-04-25 10:25:00|672.6|672.6|672.2|672|672.8|672.6|672.2|671.8|39489
1650882600000|2022-04-25 10:30:00|672|671.8|672|671.6|672.2|672|671.8|671.4|24770
1650882900000|2022-04-25 10:35:00|671.8|671.4|671.6|671.4|672.6|672.2|671.6|671.4|38618
1650883200000|2022-04-25 10:40:00|671.8|671.6|670.8|670.4|671.8|671.6|670.6|670.4|63295
1650883500000|2022-04-25 10:45:00|671|670.6|670.8|670.6|671.2|671|670.6|670.2|55358
1650883800000|2022-04-25 10:50:00|671|670.8|671.4|671|671.6|671.4|671|670.6|44352
1650884100000|2022-04-25 10:55:00|671.6|671.2|672|671.6|672|671.6|671.2|671|43893
1650884400000|2022-04-25 11:00:00|672.2|671.8|672|671.8|673|672.6|671.8|671.6|33330
1650884700000|2022-04-25 11:05:00|672.2|671.6|672|671.6|672.4|672|671.8|671.4|20478
1650885000000|2022-04-25 11:10:00|672.2|671.8|671.6|671.2|672.2|672|671.4|671|36355
1650885300000|2022-04-25 11:15:00|671.4|671|671.8|671.4|671.8|671.6|671.4|671|26549
1650885600000|2022-04-25 11:20:00|671.6|671.6|673.4|673|676.6|676.2|671.2|671|227862
1650885900000|2022-04-25 11:25:00|673.6|673.2|673.2|672.8|673.6|673.4|671.8|671.4|55361
1650886200000|2022-04-25 11:30:00|673|672.6|674.2|674|675.2|674.8|672.8|672.4|36182
1650886500000|2022-04-25 11:35:00|674|673.8|676|675.6|676.4|676|674|673.8|74747
1650886800000|2022-04-25 11:40:00|675.8|675.4|675.4|675|676|675.8|675|674.6|25679
1650887100000|2022-04-25 11:45:00|675.2|674.8|674.8|674.4|675.8|675.6|674.6|674.2|62720
1650887400000|2022-04-25 11:50:00|675|674.6|676|675.6|676|675.8|674.6|674.2|88130
1650887700000|2022-04-25 11:55:00|675.8|675.8|675.6|675.2|676|675.8|674.8|674.4|86651
1650888000000|2022-04-25 12:00:00|675.8|675.4|676|675.6|676.2|676|675.4|674.8|105989
1650888300000|2022-04-25 12:05:00|675.8|675.8|676.4|676|677.4|677|675.8|675.6|140554
1650888600000|2022-04-25 12:10:00|676.6|676.2|676.2|675.8|676.8|676.6|675.8|675.6|34885
1650888900000|2022-04-25 12:15:00|676.4|676|676.4|676|676.6|676.4|675.8|675.6|23767
1650889200000|2022-04-25 12:20:00|676.2|676.2|676.4|676.2|676.6|676.4|675.8|675.6|29771
1650889500000|2022-04-25 12:25:00|676.6|676.4|676|675.6|676.6|676.4|675.8|675.6|36312
1650889800000|2022-04-25 12:30:00|676.2|675.8|676.8|676.4|676.8|676.6|676|675.8|63660
1650890100000|2022-04-25 12:35:00|677|676.6|677|676.6|677.8|677.6|676.6|676.2|48028
1650890400000|2022-04-25 12:40:00|677.2|676.8|678.2|678|678.2|678|677|676.6|27071
1650890700000|2022-04-25 12:45:00|678.4|677.8|678.6|678.2|678.6|678.4|678.2|677.8|21629
1650891000000|2022-04-25 12:50:00|678.4|678|679|678.8|679.4|679|678.2|678|43757
1650891300000|2022-04-25 12:55:00|679.2|679|679.2|679|679.8|679.6|679.2|679|41072
1650891600000|2022-04-25 13:00:00|679.4|679.2|678.6|678.2|679.4|679.2|678.6|678.2|34690
1650891900000|2022-04-25 13:05:00|678.8|678.4|678.2|678|678.8|678.4|678.2|677.8|50386
1650892200000|2022-04-25 13:10:00|678.4|678.2|678.8|678.6|679|678.8|678.4|678|39437
1650892500000|2022-04-25 13:15:00|679|678.8|679|678.8|679|678.8|678.6|678.2|19594
1650892800000|2022-04-25 13:20:00|679.2|679|679.2|678.8|680.4|680.2|679.2|678.8|126299
1650893100000|2022-04-25 13:25:00|679|678.6|679.2|678.8|679.6|679.2|678.6|678.2|114277
1650893400000|2022-04-25 13:30:00|679.4|679|676.8|676.4|680.2|679.8|675.8|675.6|313659
1650893700000|2022-04-25 13:35:00|677|676.6|677.2|676.8|678.4|678.2|676.2|675.8|91555
1650894000000|2022-04-25 13:40:00|677|676.6|674.2|673.8|677.4|677|673.8|673.4|217690
1650894300000|2022-04-25 13:45:00|674|673.6|673|672.6|674.2|673.8|671.8|671.4|116111
1650894600000|2022-04-25 13:50:00|672.8|672.4|672.2|671.8|675|674.6|672|671.6|124278
1650894900000|2022-04-25 13:55:00|672|671.6|672.4|672|674.4|674|671.8|671.4|145898
1650895200000|2022-04-25 14:00:00|672.6|672.2|672.4|672.2|673.2|673|671.8|671.4|91685
1650895500000|2022-04-25 14:05:00|672.6|672|673.8|673.4|674.6|674.2|672|671.8|234478
1650895800000|2022-04-25 14:10:00|674|673.6|672.4|672|674.6|674.4|671.8|671.6|268071
1650896100000|2022-04-25 14:15:00|672.6|672.2|671.2|670.8|672.8|672.4|670.2|670|280871
1650896400000|2022-04-25 14:20:00|671.4|671|672.8|672.4|673|672.6|670.2|670|177930
1650896700000|2022-04-25 14:25:00|673|672.6|673|672.8|673.8|673.6|672.4|672|70632
1650897000000|2022-04-25 14:30:00|673.2|673|675.2|675|675.6|675.2|673.2|673|135515
1650897300000|2022-04-25 14:35:00|675.4|675.2|673.4|673|675.6|675.4|673.2|672.8|128170
1650897600000|2022-04-25 14:40:00|673.6|673.2|672.4|672.2|673.6|673.4|671.4|671|212423
1650897900000|2022-04-25 14:45:00|672.2|672|673.8|673.4|674|673.6|672.2|672|227988
1650898200000|2022-04-25 14:50:00|673.6|673.2|672.4|672|673.8|673.4|671.8|671.4|331319
1650898500000|2022-04-25 14:55:00|672.6|672.2|672.2|671.8|672.8|672.4|672|671.6|302505
1650898800000|2022-04-25 15:00:00|672|672|673|672.6|673.2|673|672|671.8|184033
1650899100000|2022-04-25 15:05:00|672.8|672.4|671.8|671.6|672.8|672.6|671.6|671.4|195595
1650899400000|2022-04-25 15:10:00|671.6|671.4|671.8|671.6|672.8|672.6|671.4|671.2|221945
1650899700000|2022-04-25 15:15:00|671.6|671.4|672.8|672.6|673.2|672.8|670.8|670.6|179138
1650956400000|2022-04-26 07:00:00|686.4|684|685.4|684.8|686.4|685.6|684.6|683|232520
1650956700000|2022-04-26 07:05:00|685.6|685|685|684.4|687.6|687|684.6|684.4|170280
1650957000000|2022-04-26 07:10:00|684.8|684.2|683|682.4|685|684.4|682.4|682|138557
1650957300000|2022-04-26 07:15:00|682.8|682.2|683|682.6|684|683.4|681.6|681.4|126598
1650957600000|2022-04-26 07:20:00|682.8|682.4|683.8|683.4|684|683.6|682|681.8|108558
1650957900000|2022-04-26 07:25:00|684|683.6|685.4|684.8|685.4|684.8|683.4|683|125555
1650958200000|2022-04-26 07:30:00|685.2|684.6|686.8|686.4|687.2|686.8|684.6|684.2|99312
1650958500000|2022-04-26 07:35:00|687|686.6|689|688.6|689|688.6|686.6|686.4|171948
1650958800000|2022-04-26 07:40:00|689.2|688.8|690|689.6|691.4|691|689.2|688.8|128136
1650959100000|2022-04-26 07:45:00|689.8|689.8|691.4|690.8|691.6|691.2|689.6|689.4|67615
1650959400000|2022-04-26 07:50:00|691.6|691|689.8|689.4|692.4|692|689.8|689.4|97540
1650959700000|2022-04-26 07:55:00|689.6|689.2|689.2|688.8|690|689.4|688.4|688|170847
1650960000000|2022-04-26 08:00:00|689.4|689|687.8|687.4|690|689.6|687|686.8|192688
1650960300000|2022-04-26 08:05:00|687.6|687.6|681.6|680.8|688.2|687.8|680.8|680|943392
1650960600000|2022-04-26 08:10:00|681.4|681|681.6|681.2|682.4|681.8|680.6|680|113433
1650960900000|2022-04-26 08:15:00|681.8|681.4|684|683.6|684.8|684.2|681.8|681.2|92493
1650961200000|2022-04-26 08:20:00|684.2|683.8|684.8|684.2|685|684.6|683.8|683.2|41987
1650961500000|2022-04-26 08:25:00|684.6|684.4|682.6|682|684.8|684.4|682|681.8|55256
1650961800000|2022-04-26 08:30:00|682.8|682.2|681.8|681.4|682.8|682.6|681.4|681.2|68641
1650962100000|2022-04-26 08:35:00|681.6|681.2|681|680.8|681.6|681.4|681|680.4|50422
1650962400000|2022-04-26 08:40:00|681.2|681|680.8|680.6|682|681.6|680.6|680.4|41488
1650962700000|2022-04-26 08:45:00|681|680.8|681|680.6|681.2|681|680.4|680|51403
1650963000000|2022-04-26 08:50:00|681.2|680.8|680.6|680.2|681.2|680.8|680.4|680.2|76156
1650963300000|2022-04-26 08:55:00|680.8|680.4|681.6|681.2|682|681.6|680.6|680.2|38554
1650963600000|2022-04-26 09:00:00|681.8|681.4|681.6|681.2|682.6|682.2|681.2|681|50658
1650963900000|2022-04-26 09:05:00|681.4|681|682|681.6|682|681.8|681|680.8|26563
1650964200000|2022-04-26 09:10:00|682.2|681.8|681.2|680.8|682.2|681.8|680.8|680.4|51064
1650964500000|2022-04-26 09:15:00|681|681|681.6|681.4|681.8|681.4|681|680.8|21207
1650964800000|2022-04-26 09:20:00|681.8|681.2|681.4|681|681.8|681.2|680.8|680.6|20672
1650965100000|2022-04-26 09:25:00|681.6|681.2|682|681.6|682.2|681.8|681.4|681.2|26301
1650965400000|2022-04-26 09:30:00|681.8|681.8|682.4|682|682.4|682.2|681.8|681.6|18704
1650965700000|2022-04-26 09:35:00|682.6|682.2|682.8|682.4|683.4|683.2|682.4|682.2|36998
1650966000000|2022-04-26 09:40:00|682.6|682.2|682.6|682.2|682.8|682.4|681.8|681.6|59490
1650966300000|2022-04-26 09:45:00|682.4|682.4|683.4|683|683.4|683|682.2|681.8|56662
1650966600000|2022-04-26 09:50:00|683.6|683.2|683.6|683.2|684|683.8|683.2|682.8|83962
1650966900000|2022-04-26 09:55:00|683.4|683|682.4|682|683.6|683.4|682.4|682|41519
1650967200000|2022-04-26 10:00:00|682.6|682.2|681|680.6|682.6|682.2|680.6|680.2|57975
1650967500000|2022-04-26 10:05:00|680.8|680.4|680.8|680.4|680.8|680.6|680.8|680.4|6059
1650967800000|2022-04-26 10:10:00|680.6|680.6|679.2|679|680.6|680.6|679|678.8|122890
1650968100000|2022-04-26 10:15:00|679.4|678.8|678.6|678.2|679.4|678.8|678.2|677.6|53508
1650968400000|2022-04-26 10:20:00|678.8|678.4|677.4|677|678.8|678.4|677.4|677|35815
1650968700000|2022-04-26 10:25:00|677.2|676.6|676.4|676|677.4|676.8|676|675.6|36259
1650969000000|2022-04-26 10:30:00|676.2|676.2|677.4|677|677.6|677|676.2|676|48001
1650969300000|2022-04-26 10:35:00|677.6|677.2|680|679.6|680.4|680.2|677.6|677|90313
1650969600000|2022-04-26 10:40:00|680.2|679.8|680.4|680|680.6|680|679.8|679.4|46937
1650969900000|2022-04-26 10:45:00|680.6|680.2|680.6|680.2|681.4|681|680.4|680|84122
1650970200000|2022-04-26 10:50:00|680.8|680.4|680.6|680.2|681.2|680.8|680.6|680.2|19015
1650970500000|2022-04-26 10:55:00|680.8|680.4|680.6|680.2|681.4|681|680.6|680.2|44687
1650970800000|2022-04-26 11:00:00|680.4|680|679.4|679|680.4|680.2|679|678.6|98422
1650971100000|2022-04-26 11:05:00|679.6|679.2|679.8|679.6|679.8|679.6|679|678.6|83926
1650971400000|2022-04-26 11:10:00|679.6|679.4|680.2|679.8|680.6|680.4|679.6|679.4|29744
1650971700000|2022-04-26 11:15:00|680|680|680.2|680|680.2|680|679.8|679.4|27151
1650972000000|2022-04-26 11:20:00|680|679.8|680|679.6|680.4|680.2|679.6|679.2|52513
1650972300000|2022-04-26 11:25:00|680.2|679.8|680.2|679.8|680.2|680|679.6|679.2|28074
1650972600000|2022-04-26 11:30:00|680|679.6|680.4|680|681|680.6|679.8|679.4|30139
1650972900000|2022-04-26 11:35:00|680.6|680.2|679.4|679|680.6|680.2|679.2|679|24960
1650973200000|2022-04-26 11:40:00|679.2|678.4|678.8|678.4|679.4|678.8|678.4|678.2|90478
1650973500000|2022-04-26 11:45:00|679|678.6|679.2|678.8|679.4|679|679|678.6|16437
1650973800000|2022-04-26 11:50:00|679.4|679|679.4|679.2|679.6|679.4|679.2|679|20967
1650974100000|2022-04-26 11:55:00|679.2|679|680|679.8|680.2|679.8|679.2|679|57845
1650974400000|2022-04-26 12:00:00|679.8|679.6|678.8|678.4|680.6|680.2|678.8|678.4|87173
1650974700000|2022-04-26 12:05:00|679|678.6|679.2|678.8|679.6|679.2|678.8|678.4|196150
1650975000000|2022-04-26 12:10:00|679.4|679|679.2|678.8|679.4|679.2|679|678.8|26042
1650975300000|2022-04-26 12:15:00|679.4|679|679|678.6|679.6|679.4|678.8|678.6|35365
1650975600000|2022-04-26 12:20:00|679.2|678.8|679.4|679|679.4|679|677.2|677|190652
1650975900000|2022-04-26 12:25:00|679.2|678.8|679.2|678.8|679.4|679.2|679|678.6|25673
1650976200000|2022-04-26 12:30:00|679.4|679|679.4|679|679.6|679.2|679|678.8|35274
1650976500000|2022-04-26 12:35:00|679.2|678.8|677|676.8|679.4|678.8|676.6|676.4|81239
1650976800000|2022-04-26 12:40:00|676.8|676.6|677|676.8|677|676.8|676.6|676.4|40710
1650977100000|2022-04-26 12:45:00|676.8|676.6|677|676.6|677.6|677.2|676.8|676.6|56396
1650977400000|2022-04-26 12:50:00|677.2|676.8|677.4|677|677.4|677|677|676.6|23587
1650977700000|2022-04-26 12:55:00|677.2|676.8|676.8|676.6|677.2|676.8|676.2|675.8|85297
1650978000000|2022-04-26 13:00:00|676.6|676.4|676.4|676.2|676.8|676.6|676|675.8|61017
1650978300000|2022-04-26 13:05:00|676.2|676|676.4|676|676.8|676.6|675.8|675.4|74702
1650978600000|2022-04-26 13:10:00|676.2|675.8|676.6|676.4|676.6|676.4|675.8|675.6|67370
1650978900000|2022-04-26 13:15:00|676.8|676.6|677.4|677|677.4|677|676.8|676.6|26210
1650979200000|2022-04-26 13:20:00|677.2|676.8|677.4|677|677.4|677|676.4|676.2|36638
1650979500000|2022-04-26 13:25:00|677.2|677.2|676.2|675.8|677.2|677.2|675.8|675.4|135014
1650979800000|2022-04-26 13:30:00|676|676|674|673.6|677|676.6|673.8|673.4|416302
1650980100000|2022-04-26 13:35:00|673.8|673.4|673.2|673|675.2|675|673.2|673|232733
1650980400000|2022-04-26 13:40:00|673|672.8|673.2|672.8|674.6|674.2|672.8|672.4|558496
1650980700000|2022-04-26 13:45:00|673.4|673|674.4|674.2|675.2|675|673|672.8|217880
1650981000000|2022-04-26 13:50:00|674.2|674|674.6|674.2|675.4|675|674.2|673.8|254433
1650981300000|2022-04-26 13:55:00|674.8|674.4|677.8|677.4|677.8|677.4|674.4|674|136111
1650981600000|2022-04-26 14:00:00|678|677.6|678.8|678.4|678.8|678.4|676.8|676.4|158789
1650981900000|2022-04-26 14:05:00|679|678.6|679.2|678.8|680|679.8|678.6|678.4|278454
1650982200000|2022-04-26 14:10:00|679.4|679|679.4|679|679.6|679.2|678.6|678.2|90952
1650982500000|2022-04-26 14:15:00|679.2|678.8|678.4|678|679.4|678.8|676.6|676.2|319284
1650982800000|2022-04-26 14:20:00|678.2|677.8|676|675.6|678.2|678|675.8|675.2|147290
1650983100000|2022-04-26 14:25:00|675.8|675.8|676|675.6|676.4|676|674.4|674.2|210629
1650983400000|2022-04-26 14:30:00|676.2|675.8|673.4|672.8|676.2|675.8|673.2|672.8|186508
1650983700000|2022-04-26 14:35:00|673.6|673|671.8|671.4|674.2|674|671.4|671|152307
1650984000000|2022-04-26 14:40:00|672|671.6|670.8|670.4|672|671.6|670.6|670.2|103027
1650984300000|2022-04-26 14:45:00|670.6|670.2|670.2|669.8|671.2|671|669.8|669.4|484206
1650984600000|2022-04-26 14:50:00|670|669.6|668.8|668.6|670.4|670|668.8|668.4|235310
1650984900000|2022-04-26 14:55:00|669|668.4|664.6|664.2|669|668.8|662.4|662|859146
1650985200000|2022-04-26 15:00:00|664.4|664|662.6|662.2|664.8|664.4|662.4|662|227323
1650985500000|2022-04-26 15:05:00|662.4|662|663.4|663|664|663.6|662|661.6|420559
1650985800000|2022-04-26 15:10:00|663.2|663.2|662.6|662.2|663.6|663.2|661.8|661.6|227278
1650986100000|2022-04-26 15:15:00|662.4|662.4|661.4|660.8|662.6|662.4|660.8|660|283207
1651042800000|2022-04-27 07:00:00|669.6|662.4|652.2|650|669.6|665.2|650.4|650|490414
1651043100000|2022-04-27 07:05:00|652.8|650.4|652.6|651.8|653.2|652|649.6|648.6|1097201
1651043400000|2022-04-27 07:10:00|652.4|651.6|649.2|648.4|652.4|651.6|648.2|647.4|743350
1651043700000|2022-04-27 07:15:00|649.4|648.6|651.2|650.4|652.6|652.4|649.4|648.4|516071
1651044000000|2022-04-27 07:20:00|651.4|650.2|651.4|650.8|651.8|651.2|649.6|649.2|238267
1651044300000|2022-04-27 07:25:00|651.6|651|650|649.4|652.2|651.4|649.6|649|283803
1651044600000|2022-04-27 07:30:00|649.8|649|651.4|650.6|651.8|651|649.2|648.6|361318
1651044900000|2022-04-27 07:35:00|651.2|650.4|652|651.2|654|653|650.8|650.2|253610
1651045200000|2022-04-27 07:40:00|651.8|651.4|655.6|655.2|657|656.2|651.6|651|304944
1651045500000|2022-04-27 07:45:00|655.8|655|653.6|653.2|655.8|655.2|653|652.6|126120
1651045800000|2022-04-27 07:50:00|653.8|653.4|657.8|657.4|658|657.4|653.8|653.4|229030
1651046100000|2022-04-27 07:55:00|657.6|657.6|659.4|659|661.2|660.4|657.6|657.4|196150
1651046400000|2022-04-27 08:00:00|659.2|658.8|656.2|655.6|659.2|659|654|653.2|172851
1651046700000|2022-04-27 08:05:00|656|655.4|658|657.6|658|657.6|655.4|655|165022
1651047000000|2022-04-27 08:10:00|658.2|657.8|659|658.6|659.6|659.2|657.4|657|97019
1651047300000|2022-04-27 08:15:00|658.8|658.4|661.2|660.6|661.6|661.2|658|657.6|265111
1651047600000|2022-04-27 08:20:00|661.4|660.8|662|661.6|662.2|662|660.8|660.2|163409
1651047900000|2022-04-27 08:25:00|662.2|661.8|661.4|661|662.8|662.6|660.8|660.4|311140
1651048200000|2022-04-27 08:30:00|661.6|661.2|659.6|659.2|662.8|662.2|659.4|659.2|101930
1651048500000|2022-04-27 08:35:00|659.4|659|657.8|657.2|660.6|660.2|657.6|657.2|256587
1651048800000|2022-04-27 08:40:00|658|657.4|658|657.6|658.4|658|656.6|656|210387
1651049100000|2022-04-27 08:45:00|657.8|657.4|656.2|655.8|658|657.8|654.8|654.6|103376
1651049400000|2022-04-27 08:50:00|656|655.6|658.6|658.2|658.8|658.4|655.8|655.4|117739
1651049700000|2022-04-27 08:55:00|658.8|658.4|660.8|660.2|662|661.6|658.8|658.4|78785
1651050000000|2022-04-27 09:00:00|660.6|659.8|660.8|660.2|662|661.6|660.2|659.6|64209
1651050300000|2022-04-27 09:05:00|660.6|660.4|657.8|657.2|660.8|660.6|657.6|657.2|99489
1651050600000|2022-04-27 09:10:00|657.6|657.4|657.6|657|659|658.4|656.8|656.4|95699
1651050900000|2022-04-27 09:15:00|657.8|657.2|657.6|657.2|658.4|657.8|656.8|656.2|44694
1651051200000|2022-04-27 09:20:00|657.4|657|658.8|658.6|659|658.6|657.2|656.8|57610
1651051500000|2022-04-27 09:25:00|659|658.8|660.6|660.2|660.8|660.6|659|658.8|72885
1651051800000|2022-04-27 09:30:00|660.8|660.4|659.2|658.8|662.2|661.6|659|658.6|92733
1651052100000|2022-04-27 09:35:00|659.4|659|659.6|659.2|660|659.8|659|658.8|55592
1651052400000|2022-04-27 09:40:00|659.8|659.4|661.4|661|661.4|661|659.8|659.4|60589
1651052700000|2022-04-27 09:45:00|661.2|661.2|659.8|659.4|662|661.6|659.8|659.4|80007
1651053000000|2022-04-27 09:50:00|660|659.6|661|660.6|661.4|661|659.8|659.6|70800
1651053300000|2022-04-27 09:55:00|661.2|660.8|659.4|659|661.4|661|659.2|658.8|103085
1651053600000|2022-04-27 10:00:00|659.6|659.2|659.2|658.8|660|659.6|658.8|658.4|34492
1651053900000|2022-04-27 10:05:00|659|658.6|657.8|657.6|659.2|658.6|657.4|657|158027
1651054200000|2022-04-27 10:10:00|657.6|657.4|657|656.6|658.4|658|657|656.6|78119
1651054500000|2022-04-27 10:15:00|656.8|656.8|656|655.6|657|656.8|655.6|655.2|143624
1651054800000|2022-04-27 10:20:00|655.8|655.4|657.6|657.2|657.8|657.4|655.6|655.2|62918
1651055100000|2022-04-27 10:25:00|657.4|657.4|658|657.6|658|657.6|656.6|656.4|57244
1651055400000|2022-04-27 10:30:00|657.8|657.4|658.4|658|658.6|658.2|657.4|657.2|38509
1651055700000|2022-04-27 10:35:00|658.2|657.6|657.8|657.4|659|658.8|657.8|657.4|42119
1651056000000|2022-04-27 10:40:00|658|657.6|657.8|657.4|658.2|657.8|657.4|657.2|1344012
1651056300000|2022-04-27 10:45:00|657.6|657.2|655.6|655.2|658.6|658.2|655.4|655|151153
1651056600000|2022-04-27 10:50:00|655.8|655.4|656.4|656|656.6|656.4|655.6|655.2|72228
1651056900000|2022-04-27 10:55:00|656.6|656.2|655.8|655.6|657.2|656.8|655.6|655.2|54194
1651057200000|2022-04-27 11:00:00|656|655.4|655.4|655|656.4|656|654.8|654.4|87397
1651057500000|2022-04-27 11:05:00|655.2|654.8|655.4|655.2|656|655.8|655|654.6|57064
1651057800000|2022-04-27 11:10:00|655.6|655.4|655.8|655.4|656|655.8|655.4|655.2|29816
1651058100000|2022-04-27 11:15:00|656|655.6|655.6|655.4|656.4|656.2|655.4|655|80858
1651058400000|2022-04-27 11:20:00|655.4|655.2|655.8|655.4|656|655.8|654.6|654.2|98940
1651058700000|2022-04-27 11:25:00|655.6|655.2|655.2|654.8|656|655.6|654.8|654.4|109417
1651059000000|2022-04-27 11:30:00|655.4|655|656.2|655.8|656.2|655.8|654.8|654.4|39583
1651059300000|2022-04-27 11:35:00|656.4|656|656|655.6|657|656.6|655.4|655.2|50863
1651059600000|2022-04-27 11:40:00|656.2|655.8|656.6|656.2|657|656.6|656|655.6|48589
1651059900000|2022-04-27 11:45:00|656.8|656.4|658.8|658.2|659.2|658.8|656.8|656.4|58376
1651060200000|2022-04-27 11:50:00|658.6|658|659.4|659|660|659.6|658.2|658|39173
1651060500000|2022-04-27 11:55:00|659.2|658.8|658.8|658.4|659.8|659.4|657.8|657.4|42806
1651060800000|2022-04-27 12:00:00|658.6|658.6|658|657.8|658.6|658.6|657.2|656.8|136845
1651061100000|2022-04-27 12:05:00|658.2|658|659.4|659|659.6|659.2|657.6|657.2|63769
1651061400000|2022-04-27 12:10:00|659.6|659.2|660|659.6|660|659.8|659.2|658.8|57350
1651061700000|2022-04-27 12:15:00|659.8|659.4|659.6|659.2|660|659.8|659.4|659|57144
1651062000000|2022-04-27 12:20:00|659.8|659.4|661.4|661|662|661.8|659.8|659.2|155580
1651062300000|2022-04-27 12:25:00|661.2|660.8|660.4|659.8|661.4|661|659.4|659|163052
1651062600000|2022-04-27 12:30:00|660.2|659.6|659.8|659.4|660.6|660.2|659.4|659|75605
1651062900000|2022-04-27 12:35:00|660|659.6|660.6|660.2|661.6|661|658.4|658|132184
1651063200000|2022-04-27 12:40:00|660.4|660.4|659.6|659.2|661|660.8|659.6|659.2|78995
1651063500000|2022-04-27 12:45:00|659.4|659|658|657.6|659.6|659|658|657.6|36575
1651063800000|2022-04-27 12:50:00|657.8|657.4|656.8|656.4|658|657.4|656.6|656.2|75311
1651064100000|2022-04-27 12:55:00|657|656.6|655.6|655.2|657.6|657.2|655.6|655.2|115104
1651064400000|2022-04-27 13:00:00|655.8|655.4|656|655.6|656.8|656.6|655.8|655.4|68398
1651064700000|2022-04-27 13:05:00|655.8|655.8|655.4|655|655.8|655.8|655|654.6|85231
1651065000000|2022-04-27 13:10:00|655.2|654.8|655.8|655.4|656.2|656|655|654.6|382158
1651065300000|2022-04-27 13:15:00|655.6|655.2|655.4|655|657.4|656.8|655.4|655|79491
1651065600000|2022-04-27 13:20:00|655.8|655.2|657.2|657|657.4|657.2|655.6|655.2|71070
1651065900000|2022-04-27 13:25:00|657|656.8|655.2|654.8|658|657.6|655.2|654.8|137340
1651066200000|2022-04-27 13:30:00|655.4|655|655|654.8|656|655.8|653.8|653.2|498261
1651066500000|2022-04-27 13:35:00|655.2|655|655.2|654.6|657.6|657|653.8|653.4|238041
1651066800000|2022-04-27 13:40:00|655.4|654.8|658.6|658.2|659.4|659|655.4|654.8|166874
1651067100000|2022-04-27 13:45:00|658.8|658.4|656.8|656.4|659.4|658.8|656.6|656.4|171198
1651067400000|2022-04-27 13:50:00|656.6|656.2|652.8|652.4|657|656.6|652.6|652.2|482240
1651067700000|2022-04-27 13:55:00|652.6|652|653.8|653.4|654.4|654.2|651.8|651.4|305750
1651068000000|2022-04-27 14:00:00|654|653.6|649.4|649|654.8|654.4|648.8|648.4|612739
1651068300000|2022-04-27 14:05:00|649.6|649.2|650|649.4|651.4|650.8|648|647.4|461413
1651068600000|2022-04-27 14:10:00|649.8|649.2|646.2|645.8|650|649.4|646|645.6|354719
1651068900000|2022-04-27 14:15:00|646|645.6|644.2|643.8|646|645.6|643.2|642.8|493500
1651069200000|2022-04-27 14:20:00|644|643.6|645.6|645|646.6|646|643.8|643.2|253353
1651069500000|2022-04-27 14:25:00|645.4|645.2|642.6|642|645.8|645.6|642.6|642|196899
1651069800000|2022-04-27 14:30:00|642.8|642.2|642.4|642|642.8|642.6|641|640.8|395592
1651070100000|2022-04-27 14:35:00|642.2|641.8|642|641.8|642.6|642.2|641.4|641.2|221035
1651070400000|2022-04-27 14:40:00|642.2|642|642.2|642|643.6|643.4|641.8|641.2|367976
1651070700000|2022-04-27 14:45:00|642|641.8|645.2|644.6|645.2|644.8|641.8|641.4|452141
1651071000000|2022-04-27 14:50:00|645|644.8|645|644.6|646.2|645.8|644.4|644|348266
1651071300000|2022-04-27 14:55:00|645.2|644.8|645.4|645|647.2|646.8|644.6|644.2|263688
1651071600000|2022-04-27 15:00:00|645.2|645.2|645.8|645.4|647.2|647|645.2|644.8|201807
1651071900000|2022-04-27 15:05:00|645.6|645.2|643.4|643|645.6|645.2|642.4|642|225723
1651072200000|2022-04-27 15:10:00|643.2|642.8|642.6|642.4|643.8|643.4|642|641.6|185029
1651072500000|2022-04-27 15:15:00|642.8|642.6|644.2|643.8|644.2|643.8|642.4|642|355280
1651129200000|2022-04-28 07:00:00|650.8|648.4|644|643|651|650.4|643.2|642.6|756499
1651129500000|2022-04-28 07:05:00|643.8|642.8|640.6|639.8|643.8|642.8|639.2|638.4|593191
1651129800000|2022-04-28 07:10:00|641|640|643.8|643.2|644.4|644.2|640|639.4|222171
1651130100000|2022-04-28 07:15:00|643.6|643.4|645.4|645|645.6|645|642.6|642.4|256012
1651130400000|2022-04-28 07:20:00|645.6|645.2|645|644.4|645.6|645.2|643.6|643.2|175761
1651130700000|2022-04-28 07:25:00|644.8|644.6|643.4|643.2|645.2|645|642.6|642.4|164113
1651131000000|2022-04-28 07:30:00|643.2|643|644.4|644|645.6|645.2|641.4|641.2|508351
1651131300000|2022-04-28 07:35:00|644.2|644.2|646.4|646|646.6|646.4|644.2|644|246158
1651131600000|2022-04-28 07:40:00|646.2|645.8|643.6|643|646.4|645.8|643.6|643|162714
1651131900000|2022-04-28 07:45:00|643.4|642.8|643.8|643.4|644.2|643.8|642|641.6|112580
1651132200000|2022-04-28 07:50:00|644|643.6|643.2|642.8|644.2|644|642.6|642.2|156863
1651132500000|2022-04-28 07:55:00|643|642.6|642.4|642|643.4|643|641.6|641.2|228337
1651132800000|2022-04-28 08:00:00|642.2|641.8|640.6|640.2|642.4|642.2|640.6|640.2|131951
1651133100000|2022-04-28 08:05:00|640.8|640.4|641.6|641.2|642.4|641.8|640.6|640.4|83673
1651133400000|2022-04-28 08:10:00|641.8|641.4|642|641.6|642.2|642|641.4|641|101385
1651133700000|2022-04-28 08:15:00|642.2|641.8|642|641.6|642.6|642.4|641.6|641.2|107665
1651134000000|2022-04-28 08:20:00|641.8|641.8|643.6|643.2|643.6|643.2|641.8|641.4|49361
1651134300000|2022-04-28 08:25:00|643.8|643.4|644.8|644.4|644.8|644.6|643.4|643|152583
1651134600000|2022-04-28 08:30:00|644.6|644.6|645|644.6|645.2|644.8|644|643.8|68456
1651134900000|2022-04-28 08:35:00|644.8|644.4|644.2|644|645.4|645|643.8|643.6|98183
1651135200000|2022-04-28 08:40:00|644|643.8|643.8|643.4|644.6|644.4|643.4|643.2|85068
1651135500000|2022-04-28 08:45:00|644|643.6|643.2|642.8|644|643.6|643|642.8|62304
1651135800000|2022-04-28 08:50:00|643|642.6|643.2|643|643.8|643.6|642.8|642.4|121739
1651136100000|2022-04-28 08:55:00|643|642.8|644|643.8|644|643.8|642.8|642.4|56900
1651136400000|2022-04-28 09:00:00|644.2|644|645.4|644.8|645.4|645.2|643.4|643|233920
1651136700000|2022-04-28 09:05:00|645.6|645|645.6|645.2|646.4|646|645|644.4|138556
1651137000000|2022-04-28 09:10:00|645.4|645.4|645.6|645.2|646.2|645.8|645.2|644.8|88221
1651137300000|2022-04-28 09:15:00|645.4|645|644.8|644.6|645.4|645|644.6|644.2|67723
1651137600000|2022-04-28 09:20:00|644.6|644.4|644.6|644.2|645|644.6|644.2|643.8|79695
1651137900000|2022-04-28 09:25:00|644.4|644|642.6|642.2|644.4|644|642.4|642|76353
1651138200000|2022-04-28 09:30:00|642.8|642.4|643.4|643|643.4|643.2|642.4|642|53847
1651138500000|2022-04-28 09:35:00|643.6|643.2|643.4|643|644.6|644.4|643.4|643|83567
1651138800000|2022-04-28 09:40:00|643.6|643.2|641.6|641.4|644|643.6|641.6|641.2|258160
1651139100000|2022-04-28 09:45:00|641.8|641.6|642|641.6|642.6|642.2|641.4|641|109303
1651139400000|2022-04-28 09:50:00|641.8|641.8|643.2|642.8|643.2|643|641.4|641|71232
1651139700000|2022-04-28 09:55:00|643|642.6|642.8|642.6|643.4|643|642.4|642|37366
1651140000000|2022-04-28 10:00:00|643|642.4|643|642.6|643.2|642.8|642.4|642|37365
1651140300000|2022-04-28 10:05:00|642.8|642.4|644|643.6|644|643.8|642.6|642.4|54336
1651140600000|2022-04-28 10:10:00|644.2|643.8|644|643.6|644.4|644.2|643.8|643.4|67712
1651140900000|2022-04-28 10:15:00|643.8|643.4|642.6|642.2|643.8|643.4|642.2|642|56353
1651141200000|2022-04-28 10:20:00|642.4|642|642.4|642|643.2|642.8|642|641.8|31751
1651141500000|2022-04-28 10:25:00|642.2|641.8|643.8|643.4|644|643.6|641.8|641.6|83972
1651141800000|2022-04-28 10:30:00|644|643.2|645.2|644.8|645.4|645.2|643.2|642.8|101294
1651142100000|2022-04-28 10:35:00|645|644.6|644|643.6|645.8|645.6|644|643.4|98584
1651142400000|2022-04-28 10:40:00|643.8|643.4|644.8|644.4|645|644.8|643.6|643|30432
1651142700000|2022-04-28 10:45:00|644.6|644.6|644.6|644.2|645.2|645|644.4|644|65566
1651143000000|2022-04-28 10:50:00|644.8|644.4|645.6|645.4|645.6|645.4|644.6|644.2|54586
1651143300000|2022-04-28 10:55:00|645.8|645.6|647.2|646.8|647.2|647|645.8|645.4|99891
1651143600000|2022-04-28 11:00:00|647.4|647|647.2|647|647.8|647.4|647|646.6|75790
1651143900000|2022-04-28 11:05:00|647.4|647.2|647.2|646.8|647.6|647.4|646.8|646.6|239707
1651144200000|2022-04-28 11:10:00|647|646.6|646.4|646|647|646.6|646.2|646|110841
1651144500000|2022-04-28 11:15:00|646.2|645.8|645.2|645|646.4|645.8|645.2|645|44736
1651144800000|2022-04-28 11:20:00|645|644.8|644.8|644.4|645.4|645|644.6|644.4|99977
1651145100000|2022-04-28 11:25:00|644.6|644.6|644.4|644|645|644.6|644.4|644|70713
1651145400000|2022-04-28 11:30:00|644.2|644.2|645.6|645.2|646.4|646|644.2|644|60467
1651145700000|2022-04-28 11:35:00|645.4|645|646|645.6|646.4|646.2|645.2|644.8|74346
1651146000000|2022-04-28 11:40:00|645.8|645.4|645|644.8|645.8|645.4|645|644.6|35386
1651146300000|2022-04-28 11:45:00|645.2|645|646|645.6|646.2|646|645.2|645|53851
1651146600000|2022-04-28 11:50:00|646.2|645.8|646.8|646.4|646.8|646.4|646|645.8|41657
1651146900000|2022-04-28 11:55:00|646.6|646.6|645.8|645.6|646.6|646.6|645.6|645.2|57059
1651147200000|2022-04-28 12:00:00|645.6|645.4|646.4|646|646.6|646.4|645.6|645.4|73431
1651147500000|2022-04-28 12:05:00|646.2|645.8|646.8|646.4|647.2|646.8|646|645.6|90984
1651147800000|2022-04-28 12:10:00|647|646.6|647.6|647.2|647.6|647.4|647|646.6|25199
1651148100000|2022-04-28 12:15:00|647.4|647|648.8|648.6|649.2|649|647.4|647|40580
1651148400000|2022-04-28 12:20:00|649|648.8|651.4|651|651.6|651.2|648.8|648.4|93392
1651148700000|2022-04-28 12:25:00|651.6|651.2|650.6|650.2|652.4|652|650.6|650.2|54168
1651149000000|2022-04-28 12:30:00|650.4|650|648.4|648|650.4|650|648.2|647.8|61106
1651149300000|2022-04-28 12:35:00|648.2|647.8|649.8|649.4|650.2|649.8|648|647.6|80999
1651149600000|2022-04-28 12:40:00|650|649.6|650.6|650.2|650.8|650.6|649.8|649.4|46217
1651149900000|2022-04-28 12:45:00|650.4|650.4|650.8|650.4|650.8|650.6|650.4|650.2|36391
1651150200000|2022-04-28 12:50:00|650.6|650.2|650.6|650.2|650.8|650.4|650.2|649.8|58832
1651150500000|2022-04-28 12:55:00|650.4|650|651.4|651|651.4|651.2|650.2|650|166276
1651150800000|2022-04-28 13:00:00|651.2|651.2|650|649.6|651.4|651.2|649.8|649.6|84562
1651151100000|2022-04-28 13:05:00|650.2|649.8|651.2|650.8|651.8|651.2|650.2|649.6|98858
1651151400000|2022-04-28 13:10:00|651|650.6|651|650.6|651.4|651.2|650.4|650|45721
1651151700000|2022-04-28 13:15:00|650.8|650.4|650.4|650.2|651|650.8|650.4|650|105201
1651152000000|2022-04-28 13:20:00|650.6|650.4|650|649.6|650.6|650.4|650|649.6|165837
1651152300000|2022-04-28 13:25:00|649.8|649.4|647.6|647.2|650.2|650|647.6|647.2|133475
1651152600000|2022-04-28 13:30:00|647.8|647.4|644|643.6|649|648.6|644|643.6|323759
1651152900000|2022-04-28 13:35:00|643.8|643.4|643.6|643|645|644.8|643|642.6|294122
1651153200000|2022-04-28 13:40:00|643.4|643.2|641|640.6|645.2|644.6|640.6|640.2|218806
1651153500000|2022-04-28 13:45:00|640.8|640.4|639|638.6|642.4|642|639|638.6|356379
1651153800000|2022-04-28 13:50:00|639.2|638.8|638.8|638.4|639.6|639.2|637.4|637|284106
1651154100000|2022-04-28 13:55:00|638.6|638.2|637.6|637.2|638.6|638.2|636.8|636.4|389878
1651154400000|2022-04-28 14:00:00|637.4|637|634.2|633.8|637.4|637.4|634|633.6|261417
1651154700000|2022-04-28 14:05:00|634.4|634|635.4|635|636.6|636.4|633.4|633|212301
1651155000000|2022-04-28 14:10:00|635.6|635.2|635.8|635.4|636|635.8|633.8|633.2|261355
1651155300000|2022-04-28 14:15:00|636|635.6|637|636.6|637|636.6|634.6|634.4|178568
1651155600000|2022-04-28 14:20:00|636.8|636.4|634|633.6|637|636.4|634|633.6|324431
1651155900000|2022-04-28 14:25:00|633.8|633.4|632.6|632.2|634.4|634|632.6|632.2|252853
1651156200000|2022-04-28 14:30:00|632.8|632|631.2|630.8|633.2|633|631|630.8|248271
1651156500000|2022-04-28 14:35:00|631|630.6|632.8|632.4|633|632.6|630.8|630.4|253081
1651156800000|2022-04-28 14:40:00|632.6|632.2|631.2|631|632.8|632.2|631|630.6|185708
1651157100000|2022-04-28 14:45:00|631|630.8|631.4|631|632.4|632.2|631|630.8|228188
1651157400000|2022-04-28 14:50:00|631.6|631.2|632.6|632.2|632.8|632.6|631.2|631|135133
1651157700000|2022-04-28 14:55:00|632.8|632.4|634.4|634.2|634.6|634.4|632.6|632.2|212774
1651158000000|2022-04-28 15:00:00|634.6|634.4|635.4|635.2|635.8|635.4|634.4|634|225164
1651158300000|2022-04-28 15:05:00|635.6|635.4|635.8|635.4|636.6|636.4|635|634.8|141905
1651158600000|2022-04-28 15:10:00|635.6|635.6|636.4|636.2|636.6|636.4|635.2|635|163905
1651158900000|2022-04-28 15:15:00|636.6|636.4|636.2|635.8|637|636.8|635.2|635|256929
1651215600000|2022-04-29 07:00:00|649.4|646.8|649.6|649|649.6|649.2|645.6|645.2|515953
1651215900000|2022-04-29 07:05:00|649.4|648.8|653.2|652.8|653.2|652.8|647.8|647.2|143978
1651216200000|2022-04-29 07:10:00|653.4|653|654.6|654|655.6|655.2|651.8|651.6|263532
1651216500000|2022-04-29 07:15:00|654.4|653.8|659.4|659|659.8|659.2|653.2|652.8|338639
1651216800000|2022-04-29 07:20:00|659.2|658.8|661.8|661|666.2|665.6|658.8|658.4|369776
1651217100000|2022-04-29 07:25:00|662|661.2|658.8|658.4|662.2|661.6|657.8|657.2|188659
1651217400000|2022-04-29 07:30:00|659|658.6|660.8|660.4|660.8|660.6|658.8|658.4|203073
1651217700000|2022-04-29 07:35:00|661|660.6|663.4|662.8|664|663.6|660.8|660.6|201358
1651218000000|2022-04-29 07:40:00|663.6|663|668|667.6|668.2|668|663|662.8|246901
1651218300000|2022-04-29 07:45:00|667.8|667.4|664.8|664.4|668|667.4|664.6|664.4|119367
1651218600000|2022-04-29 07:50:00|665|664.6|664.6|664|666.4|665.8|663.8|663.4|141177
1651218900000|2022-04-29 07:55:00|664.4|664.2|663.6|663.2|664.8|664.4|662.8|662.4|94166
1651219200000|2022-04-29 08:00:00|663.4|663|663.6|663.2|664.6|664.2|663|662.6|80527
1651219500000|2022-04-29 08:05:00|663.8|663.4|665|664.6|665|664.6|663|662.8|175338
1651219800000|2022-04-29 08:10:00|664.8|664.4|665.6|665.2|666|665.8|664|663.8|193040
1651220100000|2022-04-29 08:15:00|665.4|665.4|666|665.6|666.6|666.2|665.2|665|119389
1651220400000|2022-04-29 08:20:00|665.8|665.8|666.2|666|667.4|667.2|665.8|665.4|335472
1651220700000|2022-04-29 08:25:00|666|665.8|668|667.8|668.4|668.2|665.8|665.4|379730
1651221000000|2022-04-29 08:30:00|668.2|668|669|668.8|670|669.6|668.2|667.8|185091
1651221300000|2022-04-29 08:35:00|668.8|668.6|672|671.6|672.6|672|668.8|668.4|356856
1651221600000|2022-04-29 08:40:00|671.8|671.4|672|671.6|672.6|672.2|671.2|671|128343
1651221900000|2022-04-29 08:45:00|672.2|671.8|672|671.4|673.8|673.4|671.8|671.4|60904
1651222200000|2022-04-29 08:50:00|671.8|671.6|671.2|670.8|672.4|672|670.8|670.4|78539
1651222500000|2022-04-29 08:55:00|671|670.6|670.4|670|671.4|671|670.2|670|32773
1651222800000|2022-04-29 09:00:00|670.2|670.2|671.6|671.2|671.6|671.4|670.2|669.8|115553
1651223100000|2022-04-29 09:05:00|671.4|671|671|670.6|671.6|671|670.6|670.2|25449
1651223400000|2022-04-29 09:10:00|670.8|670.8|672.8|672.4|672.8|672.6|670.8|670.6|64774
1651223700000|2022-04-29 09:15:00|672.6|672.6|672.6|672.2|672.8|672.6|672|671.8|24779
1651224000000|2022-04-29 09:20:00|672.8|672.4|671.8|671.6|673.4|673.2|671.8|671.6|154954
1651224300000|2022-04-29 09:25:00|671.4|671.4|671.8|671.6|672.2|672|671|670.6|89999
1651224600000|2022-04-29 09:30:00|672|671.4|672.6|672.2|672.8|672.6|671.6|671.2|76710
1651224900000|2022-04-29 09:35:00|672.4|672|671.4|671|672.6|672.2|671.4|671|44865
1651225200000|2022-04-29 09:40:00|671.6|671.2|672.4|672|672.6|672.4|671|670.8|50901
1651225500000|2022-04-29 09:45:00|672.2|671.8|671.4|671|672.4|672.2|670.2|670|238708
1651225800000|2022-04-29 09:50:00|671.6|671.2|672|671.6|672.4|672|671.4|671|45429
1651226100000|2022-04-29 09:55:00|672.2|671.8|673|672.6|673|672.8|671.6|671.2|105434
1651226400000|2022-04-29 10:00:00|673.2|672.8|673.4|673|674.4|674.2|673.2|672.8|42517
1651226700000|2022-04-29 10:05:00|673.6|673.2|670.6|670.2|673.6|673.2|670.4|670|99323
1651227000000|2022-04-29 10:10:00|670.4|670|671.2|670.8|671.2|671|670.4|670|57898
1651227300000|2022-04-29 10:15:00|671|670.6|670.4|670.2|671.2|670.8|670.4|670|29486
1651227600000|2022-04-29 10:20:00|670.6|670.4|670.4|670|671.6|671.2|670.4|670|37807
1651227900000|2022-04-29 10:25:00|670.2|670.2|670.4|670.2|670.6|670.2|669.2|669|103098
1651228200000|2022-04-29 10:30:00|670.2|670|670.2|670|671|670.6|669.2|668.8|37884
1651228500000|2022-04-29 10:35:00|670.4|670.2|670.4|670.2|671|670.6|669.6|669.2|25834
1651228800000|2022-04-29 10:40:00|670.6|670.4|669.6|669.2|670.8|670.4|669.4|669|57431
1651229100000|2022-04-29 10:45:00|669.8|669.4|669.6|669.2|670|669.6|669|668.8|45877
1651229400000|2022-04-29 10:50:00|669.8|669.4|670|669.8|670.4|670|669.4|669.2|34296
1651229700000|2022-04-29 10:55:00|670.2|670|668.2|668|670.2|670|667.6|667.4|29345
1651230000000|2022-04-29 11:00:00|668.4|668.2|669|668.6|669.4|669|668.4|668|34142
1651230300000|2022-04-29 11:05:00|669.2|668.8|670.4|670.2|670.8|670.4|669.2|668.6|64384
1651230600000|2022-04-29 11:10:00|670.2|670|670.2|670|670.6|670.4|669.6|669.2|37405
1651230900000|2022-04-29 11:15:00|670.4|670.2|670.6|670.2|671|670.6|670.2|670|26938
1651231200000|2022-04-29 11:20:00|670.4|670|670.2|670|670.6|670.2|670.2|669.8|21344
1651231500000|2022-04-29 11:25:00|670.4|670.2|670.4|670|670.8|670.6|670|669.8|38446
1651231800000|2022-04-29 11:30:00|670.6|670.2|671.2|670.8|671.2|670.8|670.6|670.2|30115
1651232100000|2022-04-29 11:35:00|671.4|671|671.2|671|672|671.6|671|670.6|41717
1651232400000|2022-04-29 11:40:00|671|670.8|671.4|671.2|671.6|671.4|670.8|670.6|20289
1651232700000|2022-04-29 11:45:00|671.2|671|671.4|671|671.4|671.2|671|670.6|33964
1651233000000|2022-04-29 11:50:00|671.2|671.2|671.2|670.8|671.4|671.2|670.8|670.6|8412
1651233300000|2022-04-29 11:55:00|671|670.6|670.6|670.4|671.2|670.8|670.4|670|26274
1651233600000|2022-04-29 12:00:00|670.8|670.2|671|670.8|671.4|671.2|670.6|670.2|37743
1651233900000|2022-04-29 12:05:00|671.2|671|671.6|671.4|672|671.6|670.8|670.4|19382
1651234200000|2022-04-29 12:10:00|671.4|671.2|671.2|671|672|671.8|671.2|670.8|29815
1651234500000|2022-04-29 12:15:00|671.4|671.2|671.8|671.6|671.8|671.6|670.8|670.4|61942
1651234800000|2022-04-29 12:20:00|672|671.8|672|671.8|672.4|672|671.6|671.4|44682
1651235100000|2022-04-29 12:25:00|672.2|672|672.4|672.2|672.4|672.2|671.6|671.4|38185
1651235400000|2022-04-29 12:30:00|672.2|672|671.4|671.2|672.4|672|670.6|670.2|82889
1651235700000|2022-04-29 12:35:00|671.2|671|671.8|671.6|672|671.6|670|669.8|43781
1651236000000|2022-04-29 12:40:00|672|671.8|672|671.8|672.4|672|671.4|671.2|30697
1651236300000|2022-04-29 12:45:00|672.2|672|672.4|672|673.2|673|672|671.8|83095
1651236600000|2022-04-29 12:50:00|672.2|672.2|674|673.8|674.6|674.2|672.2|671.8|124493
1651236900000|2022-04-29 12:55:00|674.2|674|673.6|673.4|674.6|674.2|673.6|673.4|21701
1651237200000|2022-04-29 13:00:00|673.4|673.2|674|673.8|674.4|674|673|672.6|63466
1651237500000|2022-04-29 13:05:00|673.8|673.6|672.8|672.4|673.8|673.6|672.4|672.2|55457
1651237800000|2022-04-29 13:10:00|672.6|672.2|672.4|672|673.2|672.8|672.2|671.8|44977
1651238100000|2022-04-29 13:15:00|672.6|672.2|674.6|674.2|674.6|674.2|672.6|672|98547
1651238400000|2022-04-29 13:20:00|674.8|674.4|676.8|676.4|676.8|676.6|674.8|674.4|140037
1651238700000|2022-04-29 13:25:00|676.6|676.2|677|676.6|677.6|677.2|676.2|675.8|158613
1651239000000|2022-04-29 13:30:00|676.8|676.4|678|677.6|678|677.6|675|674.6|399893
1651239300000|2022-04-29 13:35:00|678.2|677.8|678.4|678|680.4|680|677.8|677.6|206295
1651239600000|2022-04-29 13:40:00|678.6|678.2|677.4|677|679.6|679|677.4|677|68300
1651239900000|2022-04-29 13:45:00|677.2|676.8|678|677.8|679|678.8|677.2|676.6|176984
1651240200000|2022-04-29 13:50:00|678.2|678|677.2|677|678.2|678|675.6|675.2|289899
1651240500000|2022-04-29 13:55:00|677.4|677.2|684|683.6|684.4|684|677.4|677|260865
1651240800000|2022-04-29 14:00:00|683.8|683.4|684|683.6|684.6|684.2|682.2|681.6|342723
1651241100000|2022-04-29 14:05:00|683.8|683.4|683.2|682.8|684.8|684.6|680.6|680.2|299402
1651241400000|2022-04-29 14:10:00|683.4|683|679.6|679.2|684|683.6|679.6|679.2|258164
1651241700000|2022-04-29 14:15:00|679.8|679.4|676.6|676|680.2|680|674.8|674.4|207802
1651242000000|2022-04-29 14:20:00|676.4|675.8|675.8|675.4|676.6|676.2|675|674.6|194033
1651242300000|2022-04-29 14:25:00|675.6|675.2|672.4|671.8|675.8|675.6|671.6|671.2|134412
1651242600000|2022-04-29 14:30:00|672.2|671.6|671.8|671.4|672.4|672.2|670.8|670.4|106141
1651242900000|2022-04-29 14:35:00|672|671.6|669.8|669.4|672.2|671.8|669.4|669.2|263353
1651243200000|2022-04-29 14:40:00|669.6|669.2|670.2|669.8|670.8|670.6|669.2|668.8|218693
1651243500000|2022-04-29 14:45:00|670|669.6|669.6|669.2|670.2|670|668.8|668.4|158717
1651243800000|2022-04-29 14:50:00|669.4|669.4|669.8|669.4|670.6|670.2|668.6|668.2|97755
1651244100000|2022-04-29 14:55:00|669.6|669.6|671.8|671.4|672|671.8|669.4|669|199180
1651244400000|2022-04-29 15:00:00|671.6|671.2|673.2|672.8|673.4|673|671|670.6|181092
1651244700000|2022-04-29 15:05:00|673.4|673|672.4|672|673.8|673.6|672|671.6|259346
1651245000000|2022-04-29 15:10:00|672.6|672.2|672.6|672.2|673.2|673|671.2|671|228730
1651245300000|2022-04-29 15:15:00|672.4|672|672|671.6|672.8|672.6|671.8|671.6|188191
1651474800000|2022-05-02 07:00:00|664|660.4|666|665.2|666.4|665.6|661|660.4|444138
1651475100000|2022-05-02 07:05:00|665.8|665.4|660.8|660.2|666|665.4|660.6|660|104021
1651475400000|2022-05-02 07:10:00|661|660.4|665|664.6|665.2|664.6|660|659.8|237458
1651475700000|2022-05-02 07:15:00|664.8|664.4|664.8|664.4|665.6|664.8|664|663.8|64320
1651476000000|2022-05-02 07:20:00|664.6|664.2|662.4|662|664.8|664.6|662.4|662|97375
1651476300000|2022-05-02 07:25:00|662.6|662.2|663.4|663.2|664.8|664.2|662.4|662|40173
1651476600000|2022-05-02 07:30:00|663.6|663|662.4|662|663.6|663.2|661.6|661.4|144128
1651476900000|2022-05-02 07:35:00|662.6|662.2|662.8|662.4|662.8|662.4|662|661.6|47268
1651477200000|2022-05-02 07:40:00|663|662.6|661.2|660.8|663|662.8|661|660.6|72631
1651477500000|2022-05-02 07:45:00|661|660.6|661|660.6|661.8|661.4|660.4|660|56864
1651477800000|2022-05-02 07:50:00|660.8|660.4|661.4|661|661.6|661.4|660.4|660|46451
1651478100000|2022-05-02 07:55:00|661.6|661.2|637.8|636.4|662.8|662.4|635.4|634.4|1336590
1651478400000|2022-05-02 08:00:00|638|636.6|624.4|622|641.6|641.2|624.4|622|627288
1651478700000|2022-05-02 08:05:00|644.8|643.4|635.6|632.6|645.4|643.6|634.2|632.2|543551
1651479000000|2022-05-02 08:10:00|652|650.8|648.2|647.4|653|652|648|647.2|599557
1651479300000|2022-05-02 08:15:00|648|647.2|651|650|652|651.8|645|644.2|375904
1651479600000|2022-05-02 08:20:00|651.2|650.2|645|644.4|652|651.4|644.6|644.2|88458
1651479900000|2022-05-02 08:25:00|644.8|644.2|648.4|647.6|648.4|647.6|643.2|642.6|184116
1651480200000|2022-05-02 08:30:00|648.2|647.8|648|647.6|649.6|649.2|647.6|647|238812
1651480500000|2022-05-02 08:35:00|648.2|647.8|652|651.4|652|651.4|647.6|647|193979
1651480800000|2022-05-02 08:40:00|651.8|651.2|652.4|652|652.8|652.6|650.8|650.6|82003
1651481100000|2022-05-02 08:45:00|652.6|651.8|650.6|650.2|652.6|652.2|649.6|649.2|57181
1651481400000|2022-05-02 08:50:00|650.4|650|648.6|648|650.4|650.2|648.2|648|32697
1651481700000|2022-05-02 08:55:00|648.4|648.2|648.8|648.4|649.2|648.8|647.2|647|34176
1651482000000|2022-05-02 09:00:00|649|648.6|651.8|651.2|652.6|652.2|649|648.6|117509
1651482300000|2022-05-02 09:05:00|651.6|651|651.6|651.2|652.6|652.2|650.8|650.6|54694
1651482600000|2022-05-02 09:10:00|651.8|651.4|652|651.8|652.6|652.4|651.4|651|58668
1651482900000|2022-05-02 09:15:00|652.2|652|652.6|652.2|653.6|653.4|651.2|650.8|78589
1651483200000|2022-05-02 09:20:00|652.4|652|654.4|654|654.4|654.2|652.2|651.8|48615
1651483500000|2022-05-02 09:25:00|654.6|654.2|655.4|655|656.6|656.2|654.6|654|102139
1651483800000|2022-05-02 09:30:00|655.6|655.2|657|656.6|657|656.6|655.2|655|30505
1651484100000|2022-05-02 09:35:00|657.2|656.8|656.2|655.8|657.4|657|656|655.6|22791
1651484400000|2022-05-02 09:40:00|656|655.6|656.2|656|656.6|656.2|655.4|655|43861
1651484700000|2022-05-02 09:45:00|656.4|655.8|656.2|656|656.8|656.6|655.6|655.2|44344
1651485000000|2022-05-02 09:50:00|656.4|656.2|657.6|657.2|657.6|657.2|656.4|656|35580
1651485300000|2022-05-02 09:55:00|657.4|657|657.6|657.4|657.8|657.6|657|656.8|98191
1651485600000|2022-05-02 10:00:00|657.4|657.2|658.6|658.4|658.6|658.4|657.2|656.8|94833
1651485900000|2022-05-02 10:05:00|658.8|658.6|658.4|658.2|659|658.6|657.8|657.6|37687
1651486200000|2022-05-02 10:10:00|658.6|658.4|659|658.6|659.8|659.6|658.6|658.2|31281
1651486500000|2022-05-02 10:15:00|658.8|658.4|659|658.8|659.4|659.2|658.6|658.4|13234
1651486800000|2022-05-02 10:20:00|658.8|658.6|657.6|657.2|659|658.6|657.4|657|22966
1651487100000|2022-05-02 10:25:00|657.4|657|657.6|657.4|657.6|657.4|657|656.6|31786
1651487400000|2022-05-02 10:30:00|657.8|657.6|658.8|658.6|658.8|658.6|657.8|657.6|29735
1651487700000|2022-05-02 10:35:00|659|658.4|659.8|659.4|660|659.6|658.4|658|37294
1651488000000|2022-05-02 10:40:00|659.6|659.2|658.6|658.2|659.8|659.4|657.2|657|82842
1651488300000|2022-05-02 10:45:00|658.4|658.4|657.6|657.4|658.6|658.4|657.2|656.8|44380
1651488600000|2022-05-02 10:50:00|657.8|657.2|658|657.8|658.4|658.2|657.4|657|28548
1651488900000|2022-05-02 10:55:00|658.2|658|658.8|658.4|659.4|659|658.2|657.8|35463
1651489200000|2022-05-02 11:00:00|659|658.6|658.6|658.2|659|658.8|658.2|658|17431
1651489500000|2022-05-02 11:05:00|658.4|658|657.4|657|658.8|658.6|657.4|657|23801
1651489800000|2022-05-02 11:10:00|657.6|657.2|656|655.8|657.6|657.4|656|655.8|42101
1651490100000|2022-05-02 11:15:00|655.8|655.6|655.2|655|656|655.8|655.2|655|21315
1651490400000|2022-05-02 11:20:00|655|654.8|655.2|654.8|655.6|655.4|654.8|654.4|24791
1651490700000|2022-05-02 11:25:00|655|654.6|654|653.6|655|654.8|654|653.6|26234
1651491000000|2022-05-02 11:30:00|653.8|653.4|653.6|653.2|654.2|654|653.4|653|43171
1651491300000|2022-05-02 11:35:00|653.4|653|651.6|651.2|653.4|653|651.4|651|73034
1651491600000|2022-05-02 11:40:00|651.4|651.4|651.6|651.2|652|651.8|651.2|651|39184
1651491900000|2022-05-02 11:45:00|651.4|651.4|651|650.8|652.2|652|651|650.8|42693
1651492200000|2022-05-02 11:50:00|651.2|651|649.6|649.2|651.8|651.4|649.4|649|97991
1651492500000|2022-05-02 11:55:00|649.4|649|649.4|649|649.6|649.2|648.8|648.4|56268
1651492800000|2022-05-02 12:00:00|649.2|648.8|649|648.6|649.4|649|648.4|648|24676
1651493100000|2022-05-02 12:05:00|648.8|648.4|648|647.8|649.4|649.2|648|647.8|59201
1651493400000|2022-05-02 12:10:00|647.8|647.6|647.8|647.6|648.4|648|647.4|647|57886
1651493700000|2022-05-02 12:15:00|648|647.8|648.4|648|648.4|648.2|647.8|647.6|36396
1651494000000|2022-05-02 12:20:00|648.6|648.2|648.8|648.4|650|649.6|648.6|648.2|122576
1651494300000|2022-05-02 12:25:00|648.6|648.2|649.6|649.2|649.6|649.4|648.4|648.2|22973
1651494600000|2022-05-02 12:30:00|649.4|649.4|650|649.6|650.6|650.2|649.4|649.2|42577
1651494900000|2022-05-02 12:35:00|649.8|649.8|649.6|649.2|650.2|649.8|649.4|649.2|93188
1651495200000|2022-05-02 12:40:00|649.8|649.4|649.2|648.8|649.8|649.4|648.8|648.6|26383
1651495500000|2022-05-02 12:45:00|649|649|649.4|649|649.6|649.2|649|648.8|36146
1651495800000|2022-05-02 12:50:00|649.2|648.8|649.6|649.2|649.6|649.2|648.8|648.4|26390
1651496100000|2022-05-02 12:55:00|649.8|649.4|650.2|649.8|650.6|650.2|649.6|649.2|30168
1651496400000|2022-05-02 13:00:00|650.4|650|650.6|650.4|651|650.6|650.2|649.8|25858
1651496700000|2022-05-02 13:05:00|650.8|650.6|651.8|651.4|652.2|651.8|650.8|650.6|43294
1651497000000|2022-05-02 13:10:00|651.6|651.2|654|653.8|654|653.8|651.6|651.2|135051
1651497300000|2022-05-02 13:15:00|653.8|653.6|653.2|653|654.6|654.2|652.6|652.4|249888
1651497600000|2022-05-02 13:20:00|653.4|653.2|653|652.6|653.4|653.2|653|652.6|21409
1651497900000|2022-05-02 13:25:00|652.8|652.4|652|651.6|653.2|652.8|652|651.6|101064
1651498200000|2022-05-02 13:30:00|651.8|651.4|648.4|648|655.8|655.4|648.2|647.6|511813
1651498500000|2022-05-02 13:35:00|648.2|647.8|648.6|648|649.6|649|646.2|645.6|159805
1651498800000|2022-05-02 13:40:00|648.8|648.2|651.2|650.6|652.6|652.2|648.2|647.6|151121
1651499100000|2022-05-02 13:45:00|651|650.8|653|652.6|654.8|654.4|650.4|650|107666
1651499400000|2022-05-02 13:50:00|652.8|652.4|657.8|657.4|658|657.8|651.8|651.4|156976
1651499700000|2022-05-02 13:55:00|657.6|657.2|657|656.4|658.6|658.2|656.4|655.8|168634
1651500000000|2022-05-02 14:00:00|656.8|656.2|655.6|655.2|657|656.6|655.2|654.6|137534
1651500300000|2022-05-02 14:05:00|655.4|655|650.6|650|655.6|655.2|650.2|650|139798
1651500600000|2022-05-02 14:10:00|650.4|649.8|649.8|649.2|651.8|651.4|649|648.6|209359
1651500900000|2022-05-02 14:15:00|649.6|649|651.6|651.2|652.2|652|648.8|648.6|177591
1651501200000|2022-05-02 14:20:00|651.4|651|652|651.6|652|651.6|649.6|649.4|79294
1651501500000|2022-05-02 14:25:00|651.8|651.4|653.4|653|653.8|653.6|651.6|651.2|81847
1651501800000|2022-05-02 14:30:00|653.2|653.2|656.4|656|656.6|656.2|653.2|653|70905
1651502100000|2022-05-02 14:35:00|656.6|656.2|655|654.8|656.6|656.4|654.4|654.2|157100
1651502400000|2022-05-02 14:40:00|655.2|655|655|654.6|655.8|655.4|654.4|654|181156
1651502700000|2022-05-02 14:45:00|654.8|654.4|654.4|654|655.4|655.2|654|653.6|92950
1651503000000|2022-05-02 14:50:00|654.2|654.2|654.4|654.2|655|654.8|653.4|653.2|169006
1651503300000|2022-05-02 14:55:00|654.2|654|653.8|653.4|655.4|655.2|653.4|653.2|95072
1651503600000|2022-05-02 15:00:00|653.6|653.6|652.8|652.4|653.8|653.6|652.2|652|99700
1651503900000|2022-05-02 15:05:00|652.6|652.2|654|653.6|654.2|654|652.4|652|93992
1651504200000|2022-05-02 15:10:00|654.2|653.8|655.2|654.8|655.2|655|653.8|653.4|86588
1651504500000|2022-05-02 15:15:00|655|654.6|654.2|653.6|655.2|654.8|653.6|653.2|225222
1651561200000|2022-05-03 07:00:00|665.8|664.2|669|668|669|668|663.8|663.2|418252
1651561500000|2022-05-03 07:05:00|669.2|668.2|678.2|677.6|678.8|678|669.2|668.2|351344
1651561800000|2022-05-03 07:10:00|678|677.4|678|677.4|679|678.4|676.6|675.6|129206
1651562100000|2022-05-03 07:15:00|677.8|677.6|676.6|676|678.6|677.8|675.2|674.8|150790
1651562400000|2022-05-03 07:20:00|676.8|676.2|680.2|679.8|680.6|680.2|676.8|676.2|232212
1651562700000|2022-05-03 07:25:00|680.4|680|681.6|681.2|682|681.6|680.2|679.8|327974
1651563000000|2022-05-03 07:30:00|681.8|681|680.6|680.2|681.8|681|679.4|679|72473
1651563300000|2022-05-03 07:35:00|680.8|680.4|682.6|682.2|683.2|682.8|679.6|679.2|192773
1651563600000|2022-05-03 07:40:00|682.8|682.4|683.2|682.8|685.2|684.8|682.6|682.2|100331
1651563900000|2022-05-03 07:45:00|683|682.6|680.8|680.4|683.2|682.6|679.4|678.8|92264
1651564200000|2022-05-03 07:50:00|681|680.6|683|682.6|683|682.8|680.4|680|120971
1651564500000|2022-05-03 07:55:00|682.8|682.8|683|682.4|683.6|683.2|682.2|681.6|169515
1651564800000|2022-05-03 08:00:00|683.2|682.6|686|685.6|686|685.8|682.8|682.4|170398
1651565100000|2022-05-03 08:05:00|685.8|685.4|686.8|686.4|686.8|686.4|685|684.4|103072
1651565400000|2022-05-03 08:10:00|686.6|686.6|685.6|685.2|686.8|686.6|685.2|685|102352
1651565700000|2022-05-03 08:15:00|685.4|685.4|682.8|682.4|685.6|685.4|682.6|682.4|98460
1651566000000|2022-05-03 08:20:00|682.6|682.2|684|683.6|685|684.6|681.8|681.4|109855
1651566300000|2022-05-03 08:25:00|683.8|683.4|683.2|682.8|685.2|684.8|683|682.6|81232
1651566600000|2022-05-03 08:30:00|683.4|683|681.4|681.2|683.8|683.2|681.4|681.2|66158
1651566900000|2022-05-03 08:35:00|681.2|681|678.8|678.6|681.4|681.2|678.8|678.4|29486
1651567200000|2022-05-03 08:40:00|679|678.8|678.4|678|680.2|679.8|678|677.8|88080
1651567500000|2022-05-03 08:45:00|678.6|678.2|677|676.8|678.6|678.4|676.8|676.4|32145
1651567800000|2022-05-03 08:50:00|677.2|677|677.6|677.2|678|677.8|677.2|676.8|31618
1651568100000|2022-05-03 08:55:00|677.4|677|677.6|677.2|677.6|677.4|677|676.6|29208
1651568400000|2022-05-03 09:00:00|677.4|677|677.6|677.2|677.8|677.6|676.6|676.4|41758
1651568700000|2022-05-03 09:05:00|677.8|677.4|678.6|678.2|678.6|678.2|676.6|676.2|43261
1651569000000|2022-05-03 09:10:00|678.8|678.4|677.4|677.2|679.2|678.8|676.6|676|57794
1651569300000|2022-05-03 09:15:00|677.6|677.4|677.4|677.2|678.4|678|677|676.6|74511
1651569600000|2022-05-03 09:20:00|677.6|677.4|678|677.8|678.4|678|677|676.8|55962
1651569900000|2022-05-03 09:25:00|677.8|677.6|677.6|677.4|678.2|677.8|676.6|676.2|118892
1651570200000|2022-05-03 09:30:00|677.8|677.6|678.8|678.4|679|678.8|677.8|677.4|138523
1651570500000|2022-05-03 09:35:00|678.6|678.2|679.4|679|679.4|679|678.2|677.8|73087
1651570800000|2022-05-03 09:40:00|679.6|679.2|680.8|680.4|680.8|680.6|679.4|679.2|55478
1651571100000|2022-05-03 09:45:00|681|680.6|682|681.8|682.8|682.4|680.8|680.6|53370
1651571400000|2022-05-03 09:50:00|682.2|682|682.2|681.8|683.2|682.8|682|681.8|86528
1651571700000|2022-05-03 09:55:00|682.4|682|680.8|680.4|682.4|682|680.4|680|100937
1651572000000|2022-05-03 10:00:00|681|680.6|681|680.6|681.6|681.2|680.6|680.2|64235
1651572300000|2022-05-03 10:05:00|681.2|680.8|679.2|678.8|681.2|680.8|678.8|678.4|75591
1651572600000|2022-05-03 10:10:00|679|678.6|680.2|679.8|680.4|680|678.6|678.4|39340
1651572900000|2022-05-03 10:15:00|680.4|680|679|678.6|680.6|680.4|679|678.6|19432
1651573200000|2022-05-03 10:20:00|678.8|678.4|678.4|678.2|680|679.6|678.2|678|49209
1651573500000|2022-05-03 10:25:00|678.2|678|677.2|677|678.4|678.2|676.4|676.2|116214
1651573800000|2022-05-03 10:30:00|677|676.8|678|677.6|678|677.6|676|675.6|59455
1651574100000|2022-05-03 10:35:00|677.8|677.4|677.2|677|678.2|677.8|677.2|677|30747
1651574400000|2022-05-03 10:40:00|677.4|677.2|674.8|674.4|677.4|677.2|674.8|674.4|102855
1651574700000|2022-05-03 10:45:00|674.6|674.6|676.2|675.8|676.2|675.8|674.2|673.8|52650
1651575000000|2022-05-03 10:50:00|676|675.6|675.6|675.4|676.2|675.8|675.2|675|29614
1651575300000|2022-05-03 10:55:00|675.8|675.2|677.8|677.4|678|677.4|675.6|675.2|60626
1651575600000|2022-05-03 11:00:00|678|677.6|678.4|678|679.2|679|678|677.6|77491
1651575900000|2022-05-03 11:05:00|678.6|678.2|677.8|677.4|678.6|678.2|677.4|677|61708
1651576200000|2022-05-03 11:10:00|678|677.6|678|677.8|678.4|678|677.2|677|63675
1651576500000|2022-05-03 11:15:00|678.2|678|678|677.8|678.6|678.4|677.6|677.4|42475
1651576800000|2022-05-03 11:20:00|678.2|677.6|678.4|678.2|678.6|678.2|677.6|677.4|29407
1651577100000|2022-05-03 11:25:00|678.6|678.4|679.6|679.4|679.8|679.4|678.4|678.2|27002
1651577400000|2022-05-03 11:30:00|679.8|679.2|680|679.8|681.2|681|679.6|679.2|89213
1651577700000|2022-05-03 11:35:00|679.8|679.6|680.4|680.2|680.6|680.4|679.8|679.4|76714
1651578000000|2022-05-03 11:40:00|680.2|680|680|679.6|680.4|680.2|679.4|679|35665
1651578300000|2022-05-03 11:45:00|679.8|679.4|681|680.6|681|680.6|679.6|679.2|76917
1651578600000|2022-05-03 11:50:00|680.8|680.8|682|681.8|682|681.8|680.4|680.2|85722
1651578900000|2022-05-03 11:55:00|682.2|682|681.4|681.2|682.8|682.4|681|680.6|82458
1651579200000|2022-05-03 12:00:00|681.6|681.4|681.8|681.6|682.2|681.8|681.6|681.2|34305
1651579500000|2022-05-03 12:05:00|682|681.8|682.4|682|683.2|683|681.8|681.8|70711
1651579800000|2022-05-03 12:10:00|682.2|681.8|682|681.8|682.4|682.2|681.6|681.4|90154
1651580100000|2022-05-03 12:15:00|682.2|682|682.8|682.4|682.8|682.4|681.6|681.2|34954
1651580400000|2022-05-03 12:20:00|682.6|682.6|681.8|681.4|683|682.6|681.8|681.4|44705
1651580700000|2022-05-03 12:25:00|681.6|681.2|681.6|681.4|682.4|682|681|680.6|95199
1651581000000|2022-05-03 12:30:00|681.4|681.2|682.2|681.8|682.4|682.2|681.2|680.8|48150
1651581300000|2022-05-03 12:35:00|682.4|682|682.6|682.4|683.2|682.8|682|681.8|56655
1651581600000|2022-05-03 12:40:00|682.8|682.6|682.6|682.4|683|682.6|681.6|681.4|98470
1651581900000|2022-05-03 12:45:00|682.8|682.6|681.6|681.2|682.8|682.6|681.2|680.8|58692
1651582200000|2022-05-03 12:50:00|681.4|681.4|680.8|680.4|681.6|681.4|680|679.6|63690
1651582500000|2022-05-03 12:55:00|680.6|680.6|679|678.6|681.2|681|679|678.6|71628
1651582800000|2022-05-03 13:00:00|678.8|678.8|679|678.6|679.2|678.8|677.6|677.2|59568
1651583100000|2022-05-03 13:05:00|679.2|678.8|680|679.6|680.8|680.6|679.2|678.8|85705
1651583400000|2022-05-03 13:10:00|679.8|679.4|679.2|678.8|680.2|680|678.6|678.4|59204
1651583700000|2022-05-03 13:15:00|679|679|679.2|679|680.2|680|678.8|678.6|199667
1651584000000|2022-05-03 13:20:00|679.4|679.2|679.2|679|680|679.8|678.6|678.2|89768
1651584300000|2022-05-03 13:25:00|679|678.8|680|679.6|680|679.8|679|678.6|91841
1651584600000|2022-05-03 13:30:00|679.8|679.4|681.8|681.2|682.6|682.4|677.2|677|631590
1651584900000|2022-05-03 13:35:00|681.6|681|680|679.6|682.8|682.4|680|679.4|200410
1651585200000|2022-05-03 13:40:00|680.2|679.8|681.4|681|682.6|682.2|679.6|679.2|143573
1651585500000|2022-05-03 13:45:00|681.2|680.8|680.2|679.8|682.2|681.8|680|679.6|226887
1651585800000|2022-05-03 13:50:00|680|679.6|683|682.6|683.6|683.2|679.6|679|265917
1651586100000|2022-05-03 13:55:00|683.2|682.8|683.8|683.4|684|683.6|682.8|682.2|93238
1651586400000|2022-05-03 14:00:00|684|683.6|687.8|687.4|688.2|688|684|683.4|381293
1651586700000|2022-05-03 14:05:00|687.6|687.6|685.8|685.4|688.4|688.2|685|684.8|230892
1651587000000|2022-05-03 14:10:00|685.6|685.2|687.2|686.6|687.4|687.2|684.4|683.8|374488
1651587300000|2022-05-03 14:15:00|687|686.8|683.8|683.4|687|686.8|682.8|682.4|128872
1651587600000|2022-05-03 14:20:00|683.6|683.2|683.6|683.4|685|684.8|682.2|682|144783
1651587900000|2022-05-03 14:25:00|683.8|683.6|685.6|685.2|686|685.6|683.6|683.4|136289
1651588200000|2022-05-03 14:30:00|685.8|685.4|688.2|687.8|689|688.8|684.8|684.6|294856
1651588500000|2022-05-03 14:35:00|688.4|688|686.6|686.4|688.8|688.6|686.6|686.2|240026
1651588800000|2022-05-03 14:40:00|686.8|686.2|684.8|684.4|687|686.6|684.6|684.4|163441
1651589100000|2022-05-03 14:45:00|685|684.2|685.4|685|685.6|685.4|683.8|683.4|216763
1651589400000|2022-05-03 14:50:00|685.2|684.8|688.4|688|688.4|688.2|684.8|684.6|183497
1651589700000|2022-05-03 14:55:00|688.6|688.2|689.6|689.4|690|689.8|688|687.8|271398
1651590000000|2022-05-03 15:00:00|689.8|689.6|689.4|689|690.4|690|688.6|688.2|570003
1651590300000|2022-05-03 15:05:00|689.2|688.8|691.2|690.8|691.4|691.2|688.4|688.2|292301
1651590600000|2022-05-03 15:10:00|691.4|691|692.4|692|692.4|692|691|690.6|168975
1651590900000|2022-05-03 15:15:00|692.6|692.2|691.2|690.8|693|692.8|691.2|690.8|284220
1651647600000|2022-05-04 07:00:00|692.6|688.2|692.4|691.4|694|693.6|688.6|687.2|161027
1651647900000|2022-05-04 07:05:00|692.2|691.6|690.6|690.2|692.2|691.6|689.2|689|26717
1651648200000|2022-05-04 07:10:00|690.8|690.4|691.6|691.2|691.6|691.4|690.2|689.6|109915
1651648500000|2022-05-04 07:15:00|691.8|691.4|694|693.6|694|693.6|690.8|690.4|203677
1651648800000|2022-05-04 07:20:00|693.8|693.8|692.2|691.8|694.4|694.2|691.2|690.8|142350
1651649100000|2022-05-04 07:25:00|692|691.6|694.2|693.8|694.4|694.2|691.6|691.2|177593
1651649400000|2022-05-04 07:30:00|694|693.6|692.8|692.4|694.2|694|692.6|692.2|69454
1651649700000|2022-05-04 07:35:00|692.6|692.6|693.4|693.2|694|693.6|692|691.6|114736
1651650000000|2022-05-04 07:40:00|693.2|693|692.8|692.6|693.2|693|691.8|691.4|60974
1651650300000|2022-05-04 07:45:00|693|692.8|693.2|692.8|694|693.6|692.4|692|61253
1651650600000|2022-05-04 07:50:00|693|693|693.8|693.6|694.6|694.4|693|692.6|149187
1651650900000|2022-05-04 07:55:00|694|693.8|693.6|693.4|694.6|694.2|693|692.6|88059
1651651200000|2022-05-04 08:00:00|693.8|693.6|693.8|693.4|694.2|693.8|693|692.6|118865
1651651500000|2022-05-04 08:05:00|694|693.6|695.8|695.6|696.4|696.2|693.8|693.4|298989
1651651800000|2022-05-04 08:10:00|695.6|695.4|696.6|696.2|697|696.8|695.6|695.4|102390
1651652100000|2022-05-04 08:15:00|696.8|696.4|693.6|693.4|696.8|696.6|693.6|693.4|122951
1651652400000|2022-05-04 08:20:00|693.8|693.6|694.4|694.2|694.6|694.2|693.4|693|54134
1651652700000|2022-05-04 08:25:00|694.6|694.4|695.6|695.2|696|695.6|694.6|694.2|37439
1651653000000|2022-05-04 08:30:00|695.4|695|694.4|694|695.4|695|693.6|693.2|86993
1651653300000|2022-05-04 08:35:00|694.2|693.8|694|693.6|694.6|694.4|693|692.6|46626
1651653600000|2022-05-04 08:40:00|693.8|693.8|694|693.6|694|693.8|692.8|692.6|36868
1651653900000|2022-05-04 08:45:00|693.8|693.4|693.6|693.4|694.2|693.8|693.6|693.4|22398
1651654200000|2022-05-04 08:50:00|693.8|693.6|693.8|693.4|693.8|693.6|693.4|693.2|32748
1651654500000|2022-05-04 08:55:00|694|693.6|693.8|693.6|694.6|694.2|693.8|693.6|27335
1651654800000|2022-05-04 09:00:00|694|693.4|693.2|692.8|694|693.6|692.6|692.4|92789
1651655100000|2022-05-04 09:05:00|693|692.6|692.6|692.4|693.6|693|692.6|692.4|14080
1651655400000|2022-05-04 09:10:00|692.8|692.6|693.2|692.8|693.2|693|692.6|692.4|25263
1651655700000|2022-05-04 09:15:00|693|693|692|691.6|693|693|692|691.6|67252
1651656000000|2022-05-04 09:20:00|691.8|691.4|692.2|691.8|692.2|692|690.4|690|47192
1651656300000|2022-05-04 09:25:00|692|691.6|690.2|690|692|691.8|690.2|689.8|83351
1651656600000|2022-05-04 09:30:00|690.4|690.2|692|691.6|692.4|692|690.2|690|62766
1651656900000|2022-05-04 09:35:00|691.8|691.8|692.8|692.4|692.8|692.4|691.8|691.4|31671
1651657200000|2022-05-04 09:40:00|692.6|692.2|693.6|693.2|694.4|694|692.2|692|39578
1651657500000|2022-05-04 09:45:00|693.4|693|693|692.6|693.4|693|692.4|692|45374
1651657800000|2022-05-04 09:50:00|692.8|692.8|693.8|693.4|694|693.6|692.6|692.4|26914
1651658100000|2022-05-04 09:55:00|693.6|693.6|693.4|693.2|694|693.6|693.2|693|21330
1651658400000|2022-05-04 10:00:00|693.6|693.4|693.8|693.4|694|693.6|693.2|693|26901
1651658700000|2022-05-04 10:05:00|693.6|693.2|694|693.6|694.4|694.2|693.6|693.2|47808
1651659000000|2022-05-04 10:10:00|694.2|693.8|694.8|694.4|694.8|694.4|694|693.6|48845
1651659300000|2022-05-04 10:15:00|694.6|694.2|694.4|694|694.8|694.2|693.8|693.4|27099
1651659600000|2022-05-04 10:20:00|694.6|694.2|694.2|693.8|694.6|694.2|694|693.6|41122
1651659900000|2022-05-04 10:25:00|694|694|693.4|693.2|694.2|694|693.4|693.2|26057
1651660200000|2022-05-04 10:30:00|693.6|693.4|693.8|693.4|693.8|693.6|693.6|693.2|6322
1651660500000|2022-05-04 10:35:00|693.6|693.6|693.4|693|693.6|693.6|692.8|692.4|27344
1651660800000|2022-05-04 10:40:00|693.6|693.2|693.6|693.4|693.8|693.6|693.2|692.8|31998
1651661100000|2022-05-04 10:45:00|693.4|693.2|693.4|693|693.6|693.4|693|692.8|53875
1651661400000|2022-05-04 10:50:00|693.2|692.8|692.6|692.2|693.2|692.8|692.6|692.2|15336
1651661700000|2022-05-04 10:55:00|692.4|692|691.6|691.2|692.4|692.2|691|690.6|59980
1651662000000|2022-05-04 11:00:00|691.4|691|691.4|691|692|691.8|691.2|690.8|2332297
1651662300000|2022-05-04 11:05:00|691.2|690.8|690.8|690.4|691.4|691.2|690.8|690.4|53694
1651662600000|2022-05-04 11:10:00|690.6|690.2|690.6|690.4|691|690.8|690.4|690.2|78035
1651662900000|2022-05-04 11:15:00|690.8|690.2|690.2|690|690.8|690.4|690.2|689.8|34089
1651663200000|2022-05-04 11:20:00|690.4|690.2|690.6|690.2|690.6|690.4|689.8|689.4|111085
1651663500000|2022-05-04 11:25:00|690.4|690.4|689.8|689.4|690.4|690.4|689.8|689.4|24273
1651663800000|2022-05-04 11:30:00|690|689.6|690.2|690|690.2|690|689.8|689.6|27786
1651664100000|2022-05-04 11:35:00|690|689.8|689.8|689.4|690.2|689.8|689.6|689.4|83303
1651664400000|2022-05-04 11:40:00|689.6|689.2|690|689.6|690|689.6|689.2|688.8|27985
1651664700000|2022-05-04 11:45:00|689.8|689.4|689.4|689|689.8|689.4|689.2|688.8|24327
1651665000000|2022-05-04 11:50:00|689.2|689.2|690.2|690|690.6|690.4|689.2|689|132045
1651665300000|2022-05-04 11:55:00|690.4|690.2|691|690.6|691|690.8|690|689.6|465463
1651665600000|2022-05-04 12:00:00|691.2|690.8|691.6|691.2|691.8|691.4|691.2|690.8|37333
1651665900000|2022-05-04 12:05:00|691.4|691.4|690.2|690|691.6|691.4|690.2|690|113577
1651666200000|2022-05-04 12:10:00|690.4|690.2|690.2|690|690.4|690.2|689.6|689.2|147600
1651666500000|2022-05-04 12:15:00|690|689.8|690|689.8|690.2|689.8|689.2|688.8|48204
1651666800000|2022-05-04 12:20:00|690.2|690|688.6|688.2|690.8|690.4|688.6|688.2|2908003
1651667100000|2022-05-04 12:25:00|688.4|688.4|690|689.6|690|689.6|688.4|688|29498
1651667400000|2022-05-04 12:30:00|689.8|689.4|688.4|688.2|690|689.4|688.4|688.2|62145
1651667700000|2022-05-04 12:35:00|688.6|688.4|687.8|687.4|688.8|688.6|687.8|687.4|41521
1651668000000|2022-05-04 12:40:00|688|687.6|687.8|687.6|688.4|688|687.2|686.8|48564
1651668300000|2022-05-04 12:45:00|688|687.8|689|688.8|689.2|688.8|688|687.8|44847
1651668600000|2022-05-04 12:50:00|689.2|688.6|688.4|688.2|689.2|688.6|688|687.6|51226
1651668900000|2022-05-04 12:55:00|688.6|688|688|687.8|688.8|688.4|688|687.8|51765
1651669200000|2022-05-04 13:00:00|687.8|687.6|688.4|688.2|688.6|688.4|687.4|687.2|58498
1651669500000|2022-05-04 13:05:00|688.6|688.4|689.2|688.8|689.4|689|687.8|687.6|115122
1651669800000|2022-05-04 13:10:00|689|688.6|689.6|689.4|690|689.6|689|688.6|28536
1651670100000|2022-05-04 13:15:00|689.4|689.2|690.2|690|690.2|690|689.2|689|37851
1651670400000|2022-05-04 13:20:00|690|689.8|689.8|689.4|690.2|690|689.2|688.8|52452
1651670700000|2022-05-04 13:25:00|690|689.6|689.8|689.4|690.4|690.2|689.6|689.4|68067
1651671000000|2022-05-04 13:30:00|689.6|689.2|689|688.8|689.6|689.2|686.8|686.4|342810
1651671300000|2022-05-04 13:35:00|689.2|689|689.2|689|690|689.8|688.4|688|181896
1651671600000|2022-05-04 13:40:00|689|688.8|691.2|690.8|691.6|691.2|689|688.8|286782
1651671900000|2022-05-04 13:45:00|691.4|691|692.2|692|693|692.6|689.8|689.6|234279
1651672200000|2022-05-04 13:50:00|692|691.8|691.8|691.6|693.4|693.2|691.4|691|164535
1651672500000|2022-05-04 13:55:00|691.6|691.4|691.6|691.2|692.6|692.2|690.8|690.4|137618
1651672800000|2022-05-04 14:00:00|691.8|691.4|690.8|690.6|692.4|692|690.2|690|220363
1651673100000|2022-05-04 14:05:00|690.6|690.4|689.8|689.4|690.8|690.6|687.8|687.6|152643
1651673400000|2022-05-04 14:10:00|689.6|689.6|688.6|688.2|690|689.8|688|687.8|123964
1651673700000|2022-05-04 14:15:00|688.4|688|689.4|689.2|689.8|689.4|687|686.8|122072
1651674000000|2022-05-04 14:20:00|689.6|689.4|690.8|690.4|691.6|691.4|688.8|688.6|242831
1651674300000|2022-05-04 14:25:00|690.6|690.6|692.8|692.6|692.8|692.6|690.6|690.4|128427
1651674600000|2022-05-04 14:30:00|693|692.4|693|692.6|694.2|694|692.2|691.8|190130
1651674900000|2022-05-04 14:35:00|693.2|692.8|695.4|695.2|695.6|695.4|693|692.8|170154
1651675200000|2022-05-04 14:40:00|695.6|695|696.4|696|696.6|696.4|695.2|694.8|102139
1651675500000|2022-05-04 14:45:00|696.6|696.2|696.6|696.4|697.6|697.2|696|695.8|168301
1651675800000|2022-05-04 14:50:00|696.4|696.2|695|694.6|696.6|696.4|695|694.6|107885
1651676100000|2022-05-04 14:55:00|694.8|694.8|695.4|695|695.6|695.2|693.8|693.4|206054
1651676400000|2022-05-04 15:00:00|695.2|695.2|695|694.8|696.2|695.8|694.6|694.4|137000
1651676700000|2022-05-04 15:05:00|695.2|694.6|694.4|694.2|695.4|695|694.2|694|141686
1651677000000|2022-05-04 15:10:00|694.6|694.4|694.2|694|695|694.8|693.4|693.2|178347
1651677300000|2022-05-04 15:15:00|694|693.8|694.8|694.4|695.4|695|694|693.6|129327
1651734000000|2022-05-05 07:00:00|704.4|703.6|705|704.2|705.4|705|702.2|701.4|276136
1651734300000|2022-05-05 07:05:00|705.2|704.4|707|706.2|707|706.6|702|701|162422
1651734600000|2022-05-05 07:10:00|706.8|706.4|702.6|701.8|707.2|706.8|702.2|701.6|104748
1651734900000|2022-05-05 07:15:00|702.4|702.2|702.6|702.2|705|704.6|702.4|702|92041
1651735200000|2022-05-05 07:20:00|702.8|702.4|702|701.4|703.6|703.2|701.6|701|126134
1651735500000|2022-05-05 07:25:00|701.8|701.6|701.2|700.6|703.8|703.2|700.8|700.4|208890
1651735800000|2022-05-05 07:30:00|701|700.4|699.2|698.8|701|700.8|699|698.6|117052
1651736100000|2022-05-05 07:35:00|699|698.6|697|696.6|699.6|699.2|696.8|696.4|104754
1651736400000|2022-05-05 07:40:00|697.2|696.8|697.2|696.8|698.2|698|697|696.6|72837
1651736700000|2022-05-05 07:45:00|697|696.6|696.6|696|697.6|697|696|695.8|104711
1651737000000|2022-05-05 07:50:00|696.4|695.8|697.4|697|697.8|697.4|695.6|695.2|165731
1651737300000|2022-05-05 07:55:00|697.6|697.2|698|697.6|698|697.6|697|696.6|104240
1651737600000|2022-05-05 08:00:00|697.8|697.4|697.8|697.2|698.4|698|696.6|696.2|28812
1651737900000|2022-05-05 08:05:00|697.6|697.4|697.2|696.6|698.6|698.4|697.2|696.6|95123
1651738200000|2022-05-05 08:10:00|697|696.4|697|696.6|698.2|697.8|696.4|696|45584
1651738500000|2022-05-05 08:15:00|697.2|696.8|699.2|698.8|699.2|699|697.2|696.8|56355
1651738800000|2022-05-05 08:20:00|699.4|699|699.2|699|699.8|699.4|698.8|698.4|30997
1651739100000|2022-05-05 08:25:00|699|698.8|698.6|698.4|699.2|698.8|698.2|697.8|36516
1651739400000|2022-05-05 08:30:00|698.8|698.6|696.8|696.4|699|698.6|696.8|696.4|37623
1651739700000|2022-05-05 08:35:00|697|696.6|696.8|696.4|698|697.6|696.4|696|72728
1651740000000|2022-05-05 08:40:00|696.6|696.2|695.8|695.4|696.8|696.4|695|694.6|73249
1651740300000|2022-05-05 08:45:00|696|695.6|696.8|696.4|697|696.6|695.6|695.4|39148
1651740600000|2022-05-05 08:50:00|697|696.6|695.8|695.4|697|696.6|695.6|695.4|24795
1651740900000|2022-05-05 08:55:00|695.6|695.2|696|695.8|696|695.8|694.6|694.2|61973
1651741200000|2022-05-05 09:00:00|696.2|695.6|696|695.6|696.6|696.2|695.6|695.2|33269
1651741500000|2022-05-05 09:05:00|695.8|695.4|696|695.6|696|695.6|695.2|694.8|35041
1651741800000|2022-05-05 09:10:00|695.8|695.8|697.6|697.2|698.2|697.8|695.8|695.8|111777
1651742100000|2022-05-05 09:15:00|697.4|697.4|699|698.6|699|698.8|697.4|697.2|23123
1651742400000|2022-05-05 09:20:00|698.8|698.4|696.4|696.2|699|698.4|696.2|695.8|56279
1651742700000|2022-05-05 09:25:00|696.6|696|695.6|695.2|696.6|696.2|695.4|695|36876
1651743000000|2022-05-05 09:30:00|695.4|695|696|695.8|696.6|696.4|695.4|695|39467
1651743300000|2022-05-05 09:35:00|696.2|696|697.2|696.8|698|697.6|695.8|695.4|92942
1651743600000|2022-05-05 09:40:00|697|696.6|698|697.6|698|697.6|696.6|696.2|144455
1651743900000|2022-05-05 09:45:00|697.8|697.8|698|697.6|698.4|698|697.8|697.4|19914
1651744200000|2022-05-05 09:50:00|697.8|697.4|697.4|697.2|698.4|698|697.4|697|30389
1651744500000|2022-05-05 09:55:00|697.6|697.4|697.4|697|698.2|697.8|697.2|696.8|24086
1651744800000|2022-05-05 10:00:00|697.6|697.2|696.8|696.6|697.8|697.4|696|695.8|133330
1651745100000|2022-05-05 10:05:00|696.6|696.4|696.6|696.2|697|696.6|695.8|695.4|43470
1651745400000|2022-05-05 10:10:00|696.4|696|696.6|696.4|697.2|697|696.2|696|19955
1651745700000|2022-05-05 10:15:00|696.8|696.6|695.4|695|696.8|696.6|695.2|695|80874
1651746000000|2022-05-05 10:20:00|695.2|694.8|694.6|694.2|695.4|694.8|693.6|693.4|106166
1651746300000|2022-05-05 10:25:00|694.8|694.4|694.2|693.8|694.8|694.6|694|693.6|36058
1651746600000|2022-05-05 10:30:00|694|693.6|693.2|692.8|694.2|693.8|692.2|692|42635
1651746900000|2022-05-05 10:35:00|693|692.6|692.6|692.2|693.6|693.4|692.2|691.8|107542
1651747200000|2022-05-05 10:40:00|692.8|692.4|693|692.8|693.2|693|692.8|692.4|32988
1651747500000|2022-05-05 10:45:00|693.2|693|694.8|694.4|694.8|694.4|693|692.8|65628
1651747800000|2022-05-05 10:50:00|694.6|694.2|693.8|693.6|694.8|694.4|693.2|693|116340
1651748100000|2022-05-05 10:55:00|694|693.4|694.4|694|694.4|694|693.6|693.4|32723
1651748400000|2022-05-05 11:00:00|694.2|694.2|693|692.6|694.4|694.2|692.4|692.2|86687
1651748700000|2022-05-05 11:05:00|692.8|692.8|692.6|692.2|693.8|693.4|692|691.8|165186
1651749000000|2022-05-05 11:10:00|692.8|692.4|690.8|690.6|692.8|692.4|690.6|690.4|449839
1651749300000|2022-05-05 11:15:00|691|690.8|690.2|689.8|691.2|691|690|689.6|385723
1651749600000|2022-05-05 11:20:00|690|689.6|689.4|689|690|689.8|688.6|688.4|52666
1651749900000|2022-05-05 11:25:00|689.2|688.8|687.6|687.2|689.4|688.8|687.6|687.2|65638
1651750200000|2022-05-05 11:30:00|687.8|687.4|687.6|687.2|688.8|688.2|687.4|687|96509
1651750500000|2022-05-05 11:35:00|687.8|687.4|688.8|688.4|690|689.8|687.8|687.4|149148
1651750800000|2022-05-05 11:40:00|688.6|688.2|688.8|688.4|689.6|689.2|688.4|688|55373
1651751100000|2022-05-05 11:45:00|688.6|688.2|688.2|688|689.2|689|688.2|687.8|58620
1651751400000|2022-05-05 11:50:00|688.4|688.2|688.4|688.2|688.6|688.2|688|687.8|30475
1651751700000|2022-05-05 11:55:00|688.6|688.4|688.8|688.6|689.6|689.2|688.6|688.4|51759
1651752000000|2022-05-05 12:00:00|688.6|688.4|687|686.8|689|688.8|687|686.6|197531
1651752300000|2022-05-05 12:05:00|686.8|686.6|687|686.6|687.4|687|686.6|686.4|86590
1651752600000|2022-05-05 12:10:00|687.2|686.8|687.2|686.8|687.4|687|686.4|686|45839
1651752900000|2022-05-05 12:15:00|687.4|687|686.4|686.2|687.4|687.2|686.2|685.8|131095
1651753200000|2022-05-05 12:20:00|686.2|686|685|684.6|686.2|686|684.2|683.8|81290
1651753500000|2022-05-05 12:25:00|684.8|684.8|684.8|684.2|685.8|685.4|684.6|684.2|93604
1651753800000|2022-05-05 12:30:00|684.6|684|685.8|685.6|686.4|686|684.2|684|98302
1651754100000|2022-05-05 12:35:00|685.6|685.4|686.8|686.4|686.8|686.4|685.4|685.2|80146
1651754400000|2022-05-05 12:40:00|687|686.6|685.2|684.8|687.2|686.6|685|684.6|64393
1651754700000|2022-05-05 12:45:00|685.4|685|684.4|684.2|685.8|685.4|684.4|684|50096
1651755000000|2022-05-05 12:50:00|684.2|684|685|684.8|685.8|685.4|684.2|683.8|59421
1651755300000|2022-05-05 12:55:00|685.2|685|684.8|684.4|686.6|686.2|684.2|684|173298
1651755600000|2022-05-05 13:00:00|685|684.6|682.8|682.4|685|684.8|682.6|682.2|101581
1651755900000|2022-05-05 13:05:00|682.6|682.2|683.2|682.8|683.6|683.2|682.4|682.2|84548
1651756200000|2022-05-05 13:10:00|683|682.6|683.4|683|683.4|683|682.6|682.4|31785
1651756500000|2022-05-05 13:15:00|683.2|683.2|684|683.6|684.2|683.8|683|682.6|44752
1651756800000|2022-05-05 13:20:00|684.2|683.8|686|685.8|686.2|685.8|684.2|683.6|55251
1651757100000|2022-05-05 13:25:00|686.2|686|687|686.6|687.8|687.4|686|685.8|164180
1651757400000|2022-05-05 13:30:00|687.2|686.8|686.4|686|688.4|688|684.6|684.2|640061
1651757700000|2022-05-05 13:35:00|686.6|686.2|684.2|683.8|687|686.8|683.8|683.4|161519
1651758000000|2022-05-05 13:40:00|684|683.6|683.8|683.4|686.2|685.8|683.6|683.2|148748
1651758300000|2022-05-05 13:45:00|684|683.6|683|682.6|684.2|684|682.6|682.2|190328
1651758600000|2022-05-05 13:50:00|682.8|682.4|683|682.6|683.8|683.4|682.2|681.8|262099
1651758900000|2022-05-05 13:55:00|682.8|682.4|681|680.6|683|682.8|680.4|680|155263
1651759200000|2022-05-05 14:00:00|680.8|680.4|677|676.6|680.8|680.6|677|676.4|687899
1651759500000|2022-05-05 14:05:00|676.8|676.4|677|676.8|678|677.6|676|675.6|133135
1651759800000|2022-05-05 14:10:00|676.8|676.6|678|677.8|678.2|678|676.4|676|178226
1651760100000|2022-05-05 14:15:00|678.2|677.6|679|678.8|679.8|679.4|677.6|677.2|163964
1651760400000|2022-05-05 14:20:00|679.2|679|676.2|675.8|679.2|679|676|675.8|139215
1651760700000|2022-05-05 14:25:00|676.4|676|676.6|676.4|677.4|677.2|676.2|675.8|113905
1651761000000|2022-05-05 14:30:00|676.4|676.2|676|675.6|677.4|677.2|675.6|675.4|106440
1651761300000|2022-05-05 14:35:00|675.8|675.8|675|674.8|676.4|676.2|674.6|674.4|183195
1651761600000|2022-05-05 14:40:00|675.2|675|674.6|674.2|676.6|676.2|674.4|674.2|251258
1651761900000|2022-05-05 14:45:00|674.4|674.4|673.8|673.4|676|675.8|673.8|673.4|248125
1651762200000|2022-05-05 14:50:00|673.6|673.2|673.4|673.2|675.2|674.8|672.6|672.2|200449
1651762500000|2022-05-05 14:55:00|673.6|673.4|674|673.6|674.2|674|673|672.8|370056
1651762800000|2022-05-05 15:00:00|673.8|673.4|672.8|672.6|674.2|674|672.8|672.4|248012
1651763100000|2022-05-05 15:05:00|673|672.8|671.6|671.2|673.4|673.2|670.8|670.4|198110
1651763400000|2022-05-05 15:10:00|671.8|671.4|671.2|670.8|671.8|671.6|670.6|670.2|371701
1651763700000|2022-05-05 15:15:00|671|670.6|671|670.6|672|671.8|669.2|668.8|288061
1651820400000|2022-05-06 07:00:00|666.8|663.2|669.4|668.2|670|669|665|663.2|361792
1651820700000|2022-05-06 07:05:00|669.2|667.8|669.6|668.6|671|670.2|666.4|665.8|257686
1651821000000|2022-05-06 07:10:00|669.4|668.8|669.6|669|669.6|669.2|665.6|665.2|76972
1651821300000|2022-05-06 07:15:00|670|669.2|670|669.8|671|670.8|668.8|668.2|47268
1651821600000|2022-05-06 07:20:00|670.2|669.6|669.2|668.8|670.2|670|667.2|667|70349
1651821900000|2022-05-06 07:25:00|669.4|668.6|667.4|667|670.4|670|667.2|667|95326
1651822200000|2022-05-06 07:30:00|667.2|666.8|661.8|661.4|667.2|666.8|661.6|661|253837
1651822500000|2022-05-06 07:35:00|662|661.6|661.2|661|662.8|662.2|660.6|660.2|183043
1651822800000|2022-05-06 07:40:00|661.4|660.8|662.2|661.6|662.2|662|661|660.6|57640
1651823100000|2022-05-06 07:45:00|662|661.8|662.6|662.2|664.6|664.2|662|661.6|116557
1651823400000|2022-05-06 07:50:00|662.8|662|666.8|666.4|667.2|667|662|661.6|106970
1651823700000|2022-05-06 07:55:00|666.6|666.2|665.8|665.4|667|666.6|663.8|663.6|474247
1651824000000|2022-05-06 08:00:00|665.6|665.2|668.6|668|668.6|668|665.2|664.8|54296
1651824300000|2022-05-06 08:05:00|668.4|668.2|670|669.4|670|669.6|668.4|668|49049
1651824600000|2022-05-06 08:10:00|670.2|669.6|669.8|669.4|671|670.6|669|668.4|51856
1651824900000|2022-05-06 08:15:00|669.6|669.2|670.8|670.4|671.2|670.8|667.4|667|101308
1651825200000|2022-05-06 08:20:00|671.2|670.6|670|669.6|671.4|670.8|669.2|668.6|40655
1651825500000|2022-05-06 08:25:00|670.2|669.8|672|671.4|672|671.4|669.8|669.4|40922
1651825800000|2022-05-06 08:30:00|672.2|671.6|671.2|670.8|673.2|673|670|669.6|490725
1651826100000|2022-05-06 08:35:00|671.4|671|671.6|671.2|671.8|671.4|669.6|669.2|66741
1651826400000|2022-05-06 08:40:00|671.4|671|669.2|668.6|671.8|671.2|669|668.6|31389
1651826700000|2022-05-06 08:45:00|669.4|668.8|669.4|669|670.8|670.4|669|668.6|39527
1651827000000|2022-05-06 08:50:00|669.6|669.2|668.4|668|670.2|669.8|668.2|667.8|56816
1651827300000|2022-05-06 08:55:00|668.6|668.2|669|668.8|670|669.6|668.6|668|31053
1651827600000|2022-05-06 09:00:00|669.2|668.6|670.2|669.8|670.4|670.2|668.8|668.4|30188
1651827900000|2022-05-06 09:05:00|670|670|669.4|669.2|670.6|670.2|669|668.8|47706
1651828200000|2022-05-06 09:10:00|669.6|669.4|670|669.8|670.6|670.4|669.4|669.2|37730
1651828500000|2022-05-06 09:15:00|669.8|669.6|667.6|667.4|670|669.8|667.6|667.2|64852
1651828800000|2022-05-06 09:20:00|667.8|667.2|667.4|667|668.6|668.2|666.6|666.2|44250
1651829100000|2022-05-06 09:25:00|667.6|667.2|666.6|666.2|667.6|667.4|666.6|666.2|23508
1651829400000|2022-05-06 09:30:00|666.8|666.4|668.4|668|668.8|668.6|666.6|666.2|20866
1651829700000|2022-05-06 09:35:00|668.6|668.2|671|670.6|671|670.6|668|667.6|37805
1651830000000|2022-05-06 09:40:00|670.8|670.4|670.8|670.4|671.2|670.8|670.2|669.8|20385
1651830300000|2022-05-06 09:45:00|670.6|670.6|671.2|671|672.4|672|670.6|670.2|47245
1651830600000|2022-05-06 09:50:00|671.4|670.8|673.4|673|673.6|673.2|671.4|670.8|21240
1651830900000|2022-05-06 09:55:00|673.2|673.2|673.6|673.2|674.2|673.8|673|672.6|26909
1651831200000|2022-05-06 10:00:00|673.4|673|673.2|672.8|674.4|674|673|672.8|230878
1651831500000|2022-05-06 10:05:00|673.4|673|673.6|673.2|674.4|674|673.2|672.8|40137
1651831800000|2022-05-06 10:10:00|673.4|673|672|671.6|673.8|673.4|671.8|671.4|39452
1651832100000|2022-05-06 10:15:00|671.8|671.4|672|671.8|672.4|672.2|671.4|671|49626
1651832400000|2022-05-06 10:20:00|672.2|671.6|672.4|672.2|673|672.8|671.8|671.6|20302
1651832700000|2022-05-06 10:25:00|672.6|672.4|673.4|673|673.8|673.4|672|671.8|86054
1651833000000|2022-05-06 10:30:00|673.6|673.2|674.4|674|674.6|674.2|673.4|673|15739
1651833300000|2022-05-06 10:35:00|674.6|674.2|673.6|673.2|674.6|674.2|672.6|672.2|25799
1651833600000|2022-05-06 10:40:00|673.4|673|673.2|672.8|673.6|673.2|673|672.6|4651
1651833900000|2022-05-06 10:45:00|673|672.6|673.2|673|673.4|673.2|672.4|672|19393
1651834200000|2022-05-06 10:50:00|673.4|672.8|672.4|672|673.6|673.4|672.4|672|19068
1651834500000|2022-05-06 10:55:00|672.2|671.8|671.4|671|672.4|672.2|671.2|670.8|73633
1651834800000|2022-05-06 11:00:00|671.2|670.8|671|670.8|672.2|671.8|670.6|670.4|51426
1651835100000|2022-05-06 11:05:00|671.2|670.6|672|671.6|672.4|672|670.8|670.6|67096
1651835400000|2022-05-06 11:10:00|671.8|671.4|671.6|671.2|672|671.8|671.2|671|12488
1651835700000|2022-05-06 11:15:00|671.4|671.4|670.8|670.4|671.8|671.4|670.6|670.2|26276
1651836000000|2022-05-06 11:20:00|671|670.6|671.6|671.2|672|671.6|670.8|670.4|16999
1651836300000|2022-05-06 11:25:00|671.4|671|670.4|670.2|671.4|671|670.2|670|44671
1651836600000|2022-05-06 11:30:00|670.2|670|670|669.8|670.2|670|668.8|668.4|27353
1651836900000|2022-05-06 11:35:00|670.2|670|669.8|669.6|670.2|670|669.4|669|21520
1651837200000|2022-05-06 11:40:00|670|669.4|670.2|669.8|670.2|670|669.6|669.2|21173
1651837500000|2022-05-06 11:45:00|670|670|670.2|669.8|670.4|670.2|669.8|669.4|43058
1651837800000|2022-05-06 11:50:00|670.4|670|669.8|669.4|670.6|670.4|669.6|669.2|65937
1651838100000|2022-05-06 11:55:00|670|669.6|670.2|669.8|670.2|670|669.2|669|22852
1651838400000|2022-05-06 12:00:00|670|669.6|670.2|670|670.6|670.2|669.6|669.4|27895
1651838700000|2022-05-06 12:05:00|670|669.8|671.4|671|671.6|671.4|670|669.6|31968
1651839000000|2022-05-06 12:10:00|671.2|671.2|672|671.6|672.6|672.2|671.2|671.2|21948
1651839300000|2022-05-06 12:15:00|671.8|671.8|671.6|671.4|672|671.8|671.2|671|44279
1651839600000|2022-05-06 12:20:00|671.4|671.2|671.4|671|671.6|671.2|670.8|670.4|19861
1651839900000|2022-05-06 12:25:00|671.2|671.2|672.2|671.8|672.4|672|670.6|670.4|34917
1651840200000|2022-05-06 12:30:00|672.4|672|673.4|673|676.2|675.6|672.4|672|106810
1651840500000|2022-05-06 12:35:00|673.2|672.8|673|672.6|674|673.6|672.6|672.2|28883
1651840800000|2022-05-06 12:40:00|672.8|672.4|672.6|672.2|673|672.4|672|671.6|22752
1651841100000|2022-05-06 12:45:00|672.4|672.4|671.2|670.8|672.6|672.4|671.2|670.8|28426
1651841400000|2022-05-06 12:50:00|671.4|671|671|670.8|671.6|671.4|670.8|670.6|24203
1651841700000|2022-05-06 12:55:00|671.2|670.6|668.2|667.8|671.2|670.6|667.8|667.6|167002
1651842000000|2022-05-06 13:00:00|668.4|667.6|668.4|668|669|668.6|668|667.6|60541
1651842300000|2022-05-06 13:05:00|668.6|668.2|668.4|668|668.6|668.4|667.8|667.6|13709
1651842600000|2022-05-06 13:10:00|668.2|668.2|668.8|668.4|669.2|669|668.2|667.8|24845
1651842900000|2022-05-06 13:15:00|668.6|668.2|668.6|668.4|668.8|668.6|668|667.8|26634
1651843200000|2022-05-06 13:20:00|668.8|668.6|668.4|668|669|668.8|668|667.6|32899
1651843500000|2022-05-06 13:25:00|668.6|668.2|666.8|666.4|668.6|668.4|666.6|666.4|49720
1651843800000|2022-05-06 13:30:00|666.6|666.6|664|663.8|667.6|667.4|664|663.6|199943
1651844100000|2022-05-06 13:35:00|663.8|663.6|661.6|661.2|664|663.8|661.4|661|216320
1651844400000|2022-05-06 13:40:00|661.4|661.4|660.4|660|663|662.8|660.2|660|179687
1651844700000|2022-05-06 13:45:00|660.6|660.2|659.6|659.2|660.6|660.4|658|657.6|529285
1651845000000|2022-05-06 13:50:00|659.8|659.4|658|657.6|660.4|660|657.8|657.4|152256
1651845300000|2022-05-06 13:55:00|658.2|657.8|658.8|658.4|659.4|659.2|657.2|657|292262
1651845600000|2022-05-06 14:00:00|658.6|658.2|661.6|661.2|661.6|661.4|658|657.8|327187
1651845900000|2022-05-06 14:05:00|661.8|661.4|661.4|661|664.6|664.2|661.2|661|189728
1651846200000|2022-05-06 14:10:00|661.2|661.2|662.6|662.2|663.6|663.2|660|659.8|170770
1651846500000|2022-05-06 14:15:00|662.4|662|665|664.6|665.8|665.6|662.2|662|115764
1651846800000|2022-05-06 14:20:00|664.8|664.4|664|663.6|665|664.6|662.6|662.2|73950
1651847100000|2022-05-06 14:25:00|664.2|663.8|661.6|661.2|665.4|665|661.6|661.2|115073
1651847400000|2022-05-06 14:30:00|661.8|661.4|659.4|659|663.4|663|659.4|659|149749
1651847700000|2022-05-06 14:35:00|659.6|659.2|659.8|659.4|660.2|659.8|657.4|657.2|184107
1651848000000|2022-05-06 14:40:00|660|659.6|660.8|660.4|661.8|661.4|659.4|659|93548
1651848300000|2022-05-06 14:45:00|660.6|660.2|663.6|663.4|664.8|664.2|660.4|660|132452
1651848600000|2022-05-06 14:50:00|663.8|663.6|664.2|664|664.2|664|662.8|662.4|101388
1651848900000|2022-05-06 14:55:00|664|663.8|664.6|664.2|665.6|665.2|663.4|663.2|112523
1651849200000|2022-05-06 15:00:00|664.4|664|663.2|663|665|664.6|663|662.8|134733
1651849500000|2022-05-06 15:05:00|663|662.8|664.8|664.4|664.8|664.4|662.8|662.6|155618
1651849800000|2022-05-06 15:10:00|664.6|664.6|666.2|666|666.2|666|664.6|664.2|324577
1651850100000|2022-05-06 15:15:00|666.6|666.2|667.4|667|668.6|668.2|666.4|666|269254
1652079600000|2022-05-09 07:00:00|656.6|650.6|650.2|649.4|656.6|652.2|649|648|437824
1652079900000|2022-05-09 07:05:00|650.4|649.6|652.6|652|652.6|652|649.2|648.8|77351
1652080200000|2022-05-09 07:10:00|652.4|652.2|654.8|654.2|655.6|655|651.8|651.4|155400
1652080500000|2022-05-09 07:15:00|655.2|654.4|652|651.4|655.4|655.2|651|650.2|96170
1652080800000|2022-05-09 07:20:00|651.8|651.6|649.6|649.2|652|651.6|648.8|648.4|96982
1652081100000|2022-05-09 07:25:00|649.4|649|652.2|651.8|653.6|653|649.4|648.8|37679
1652081400000|2022-05-09 07:30:00|652|651.6|654|653.6|654.6|654.2|651.8|651.2|125835
1652081700000|2022-05-09 07:35:00|653.8|653.4|652.4|652|654.6|654.2|651.8|651.4|52570
1652082000000|2022-05-09 07:40:00|652.6|652.2|650.6|650.2|652.8|652.4|650.2|650|143484
1652082300000|2022-05-09 07:45:00|650.4|650|651.2|651|651.8|651.4|649.6|649.2|66176
1652082600000|2022-05-09 07:50:00|651.4|651.2|649.6|649.2|651.6|651.4|649.2|649|33520
1652082900000|2022-05-09 07:55:00|649.4|649|648.4|647.8|649.6|649.4|647.8|647.6|103609
1652083200000|2022-05-09 08:00:00|648.6|648|646.2|645.6|648.6|648.4|645.4|645|361628
1652083500000|2022-05-09 08:05:00|646|645.8|646.2|645.8|646.6|646.4|644.4|644|102006
1652083800000|2022-05-09 08:10:00|646|645.6|643.8|643.4|646.2|645.6|643.4|643|51757
1652084100000|2022-05-09 08:15:00|644|643.6|644.8|644.6|646|645.6|643.8|643.4|75368
1652084400000|2022-05-09 08:20:00|645|644.8|644.2|644|645.8|645.4|644|643.6|27080
1652084700000|2022-05-09 08:25:00|644|643.8|643.4|642.8|644.8|644.6|642.8|642.4|67431
1652085000000|2022-05-09 08:30:00|643.2|643|642.4|641.8|643.8|643.4|641.8|641.4|55000
1652085300000|2022-05-09 08:35:00|642.2|641.6|642.6|642.2|642.8|642.4|641|640.8|53896
1652085600000|2022-05-09 08:40:00|642.8|642.4|643.4|643|644.2|643.8|642.6|642.2|57184
1652085900000|2022-05-09 08:45:00|643.6|643.2|644.8|644.6|644.8|644.6|643|642.8|61660
1652086200000|2022-05-09 08:50:00|645|644.4|646.2|645.8|646.4|646|644.6|644.4|62292
1652086500000|2022-05-09 08:55:00|646.4|646|645.6|645.4|646.6|646.2|644.8|644.6|67535
1652086800000|2022-05-09 09:00:00|645.4|645.2|644.2|643.8|645.6|645.2|644|643.6|57301
1652087100000|2022-05-09 09:05:00|644.4|644|644.8|644.4|645|644.6|643.6|643.2|51732
1652087400000|2022-05-09 09:10:00|644.6|644.6|646.4|646|646.4|646|644.6|644.4|21574
1652087700000|2022-05-09 09:15:00|646.2|645.8|643.4|643.2|646.4|646|643.4|643.2|30691
1652088000000|2022-05-09 09:20:00|643.6|643|642|641.6|643.6|643.2|641.2|641|35618
1652088300000|2022-05-09 09:25:00|642.2|641.8|642.6|642.4|643|642.6|642|641.6|43912
1652088600000|2022-05-09 09:30:00|642.8|642.6|642|641.8|643|642.8|641.8|641.4|43249
1652088900000|2022-05-09 09:35:00|641.8|641.6|642.4|642.2|643.2|643|641.4|641|33686
1652089200000|2022-05-09 09:40:00|642.6|642|642.4|642|642.8|642.4|641.8|641.6|31730
1652089500000|2022-05-09 09:45:00|642.2|642.2|641.2|640.8|642.4|642.2|640|639.6|121482
1652089800000|2022-05-09 09:50:00|641.4|641|643|642.6|643.2|642.8|641.2|641|21755
1652090100000|2022-05-09 09:55:00|642.8|642.8|643.2|643|643.8|643.4|642|641.8|48761
1652090400000|2022-05-09 10:00:00|643.4|642.8|643.6|643.4|643.8|643.4|642.6|642.2|179410
1652090700000|2022-05-09 10:05:00|643.8|643.6|644.4|644.2|645.2|644.8|643.6|643.6|37462
1652091000000|2022-05-09 10:10:00|644.6|644|644|643.6|644.8|644.4|643.8|643.4|24073
1652091300000|2022-05-09 10:15:00|643.8|643.4|644.2|643.8|644.6|644.2|643.2|643|39601
1652091600000|2022-05-09 10:20:00|644|644|644.4|644|644.6|644.2|643.6|643.2|21517
1652091900000|2022-05-09 10:25:00|644.2|643.8|643.4|643|644.4|644|642.6|642.4|33985
1652092200000|2022-05-09 10:30:00|643.6|643.2|641.4|641|643.6|643.2|641.2|641|49603
1652092500000|2022-05-09 10:35:00|641.2|640.8|639.8|639.4|641.4|641|639.6|639.4|37781
1652092800000|2022-05-09 10:40:00|639.6|639.6|639.2|639|640.4|640|639|638.6|72836
1652093100000|2022-05-09 10:45:00|639|638.8|641|640.6|641|640.6|638|637.8|76961
1652093400000|2022-05-09 10:50:00|641.2|640.8|640.6|640.2|641.6|641.2|639.2|639|35432
1652093700000|2022-05-09 10:55:00|640.4|640|640.2|639.8|640.8|640.4|639.6|639.2|29750
1652094000000|2022-05-09 11:00:00|640|640|641.6|641.2|641.6|641.2|639.8|639.4|21020
1652094300000|2022-05-09 11:05:00|641.4|641.4|641.6|641.4|642|641.8|641|640.8|22737
1652094600000|2022-05-09 11:10:00|641.4|641.2|640.6|640.2|641.6|641.4|640|639.6|61873
1652094900000|2022-05-09 11:15:00|640.4|640.4|641|640.8|641.6|641.2|640.2|639.8|26097
1652095200000|2022-05-09 11:20:00|640.8|640.6|641.4|641.2|641.8|641.4|640.4|640.2|53776
1652095500000|2022-05-09 11:25:00|641.2|641|640|639.8|641.2|641|639.8|639.4|125989
1652095800000|2022-05-09 11:30:00|639.8|639.6|641.2|640.8|641.2|640.8|639.8|639.6|46945
1652096100000|2022-05-09 11:35:00|641|641|640.8|640.4|642|641.6|640.6|640.2|40911
1652096400000|2022-05-09 11:40:00|640.6|640.2|639.8|639.6|641.6|641.4|639.6|639.4|96866
1652096700000|2022-05-09 11:45:00|639.6|639.4|640.6|640.4|641|640.6|639.6|639.4|31849
1652097000000|2022-05-09 11:50:00|640.8|640.6|642|641.6|642.2|641.8|640.8|640.4|38765
1652097300000|2022-05-09 11:55:00|642.2|641.8|642.6|642.4|642.8|642.6|641.6|641.4|35092
1652097600000|2022-05-09 12:00:00|642.4|642.2|642.6|642.2|642.6|642.2|641|640.8|54302
1652097900000|2022-05-09 12:05:00|642.4|642|643|642.8|644.2|643.8|642|641.8|91333
1652098200000|2022-05-09 12:10:00|643.2|642.6|642.6|642.2|643.2|643|642.6|642.2|24412
1652098500000|2022-05-09 12:15:00|642.4|642|642|641.8|642.6|642.2|641.6|641.4|26410
1652098800000|2022-05-09 12:20:00|642.2|642|641.6|641.2|642.2|642|641.4|641.2|65461
1652099100000|2022-05-09 12:25:00|641.4|641|640.2|640|641.6|641.2|640.2|640|47033
1652099400000|2022-05-09 12:30:00|640.4|640.2|639.8|639.4|640.8|640.4|639|638.6|248610
1652099700000|2022-05-09 12:35:00|640|639.6|642|641.8|642.2|641.8|639.6|639.2|32915
1652100000000|2022-05-09 12:40:00|642.2|642|643.4|643|643.8|643.4|642.2|641.8|20285
1652100300000|2022-05-09 12:45:00|643.6|643.2|644.4|644.2|644.4|644.2|642.4|642|79118
1652100600000|2022-05-09 12:50:00|644.6|644.4|644|643.6|645.4|645.2|643.8|643.4|244237
1652100900000|2022-05-09 12:55:00|643.8|643.4|643.6|643.2|644|643.6|643.2|642.8|14028
1652101200000|2022-05-09 13:00:00|643.4|643|641.6|641.2|643.6|643.2|640.4|640.2|70690
1652101500000|2022-05-09 13:05:00|641.4|641|641|640.6|641.6|641.2|640.8|640.4|31574
1652101800000|2022-05-09 13:10:00|640.8|640.4|642.2|641.8|642.2|641.8|639.8|639.6|245277
1652102100000|2022-05-09 13:15:00|642|641.6|641.8|641.4|642.6|642.4|641.2|640.8|45475
1652102400000|2022-05-09 13:20:00|641.6|641.2|641.8|641.4|642.2|641.8|641|640.6|38957
1652102700000|2022-05-09 13:25:00|641.6|641.2|641|640.6|642|641.6|641|640.6|56897
1652103000000|2022-05-09 13:30:00|641.2|640.8|642|641.6|642.8|642.6|639|638.6|201829
1652103300000|2022-05-09 13:35:00|642.2|641.8|641.8|641.4|643.2|642.8|640.4|640.2|225054
1652103600000|2022-05-09 13:40:00|641.6|641.2|641.6|641.4|642.6|642.4|640.2|640|129640
1652103900000|2022-05-09 13:45:00|641.4|641.2|639.6|639.2|641.6|641.2|637.6|637.2|286811
1652104200000|2022-05-09 13:50:00|639.4|639|642|641.6|642|641.8|638|637.6|246627
1652104500000|2022-05-09 13:55:00|641.8|641.8|640.4|640.2|642.2|641.8|639.4|639|129293
1652104800000|2022-05-09 14:00:00|640.6|640|640.2|639.8|641.4|641|638.8|638.4|129715
1652105100000|2022-05-09 14:05:00|640.4|640|636.8|636.4|640.8|640.6|636.4|636.2|293061
1652105400000|2022-05-09 14:10:00|637|636.6|637.4|637.2|639.6|639.2|637|636.4|138126
1652105700000|2022-05-09 14:15:00|637.2|637|636.8|636.6|639|638.8|636.6|636.4|168991
1652106000000|2022-05-09 14:20:00|636.6|636.4|635.4|635.2|637.4|637|635.2|635|221523
1652106300000|2022-05-09 14:25:00|635.2|635|634.4|634|636.2|635.8|633.8|633.6|184705
1652106600000|2022-05-09 14:30:00|634.2|633.8|633.2|632.8|634.2|633.8|632.4|632.2|167711
1652106900000|2022-05-09 14:35:00|633|633|631|630.8|633.4|633|630.8|630.6|154045
1652107200000|2022-05-09 14:40:00|630.8|630.6|631.2|630.8|632.4|632|630.6|630.2|126206
1652107500000|2022-05-09 14:45:00|631.4|631|632.6|632.2|633.4|633.2|630.8|630.6|148060
1652107800000|2022-05-09 14:50:00|632.4|632.4|630.6|630.2|633.4|633|630.6|630.2|170963
1652108100000|2022-05-09 14:55:00|630.4|630|631|630.8|632|631.8|630.2|630|135753
1652108400000|2022-05-09 15:00:00|630.8|630.6|631.4|631.2|632|631.8|630.6|630.2|249351
1652108700000|2022-05-09 15:05:00|631.2|631|631.8|631.4|631.8|631.6|630.8|630.4|230878
1652109000000|2022-05-09 15:10:00|631.6|631.6|631|630.8|632|631.8|630.8|630.6|205209
1652109300000|2022-05-09 15:15:00|630.8|630.6|630.8|630.4|631.4|631|630.6|630.4|143890
1652166000000|2022-05-10 07:00:00|637.2|635.2|634|633.2|637.4|637|633.8|633|434926
1652166300000|2022-05-10 07:05:00|633.8|633|634.2|633.6|637.2|637|633.6|632.8|174934
1652166600000|2022-05-10 07:10:00|634|633.4|633.4|632.8|634.2|633.8|631.6|631|237107
1652166900000|2022-05-10 07:15:00|633.2|632.6|633.2|632.8|636.4|636|632.8|632.4|154347
1652167200000|2022-05-10 07:20:00|633.4|633|634.6|634|635|634.4|633|632.4|101716
1652167500000|2022-05-10 07:25:00|634.4|633.8|633.4|633|635.2|634.8|632.4|632.2|139037
1652167800000|2022-05-10 07:30:00|633.2|632.8|630.6|630.2|633.2|632.8|630|629.6|250487
1652168100000|2022-05-10 07:35:00|630.8|630.4|634.4|634|634.8|634.2|630.8|630.2|168006
1652168400000|2022-05-10 07:40:00|634.2|634.2|633.4|633|634.8|634.4|632.4|632|73957
1652168700000|2022-05-10 07:45:00|633.6|633.2|631.6|631.2|634.2|633.8|630.8|630.6|107284
1652169000000|2022-05-10 07:50:00|631.8|631.4|631.8|631.4|632.8|632.2|631.2|630.6|182083
1652169300000|2022-05-10 07:55:00|631.6|631.2|631.2|630.6|632.8|632.6|631.2|630.6|73741
1652169600000|2022-05-10 08:00:00|631|630.8|631.6|631|631.6|631.4|630|629.6|335854
1652169900000|2022-05-10 08:05:00|631.4|630.8|633.4|633|634|633.6|631.2|630.8|165031
1652170200000|2022-05-10 08:10:00|633.2|632.8|631.8|631.4|633.6|633.4|631.6|631.4|87672
1652170500000|2022-05-10 08:15:00|632|631.6|631.8|631.4|632.4|632|631.2|631|93984
1652170800000|2022-05-10 08:20:00|632|631.6|632.4|632|633|632.6|631.6|631.2|80831
1652171100000|2022-05-10 08:25:00|632.2|631.8|632.8|632.4|633|632.8|632|631.8|83676
1652171400000|2022-05-10 08:30:00|633|632.6|634|633.6|634.4|633.8|632.6|632.4|151706
1652171700000|2022-05-10 08:35:00|634.2|633.8|633.8|633.4|634.4|634|633.4|633|101483
1652172000000|2022-05-10 08:40:00|633.6|633.2|631.8|631.4|633.8|633.6|631.6|631.4|80700
1652172300000|2022-05-10 08:45:00|632|631.6|632|631.6|633|632.6|632|631.4|88356
1652172600000|2022-05-10 08:50:00|632.2|631.8|631|630.6|632.4|632.2|631|630.6|46862
1652172900000|2022-05-10 08:55:00|631.2|630.8|630.8|630.4|631.2|631|630.4|630.2|50249
1652173200000|2022-05-10 09:00:00|631|630.6|630|629.6|632.4|632.2|629.8|629.4|163558
1652173500000|2022-05-10 09:05:00|629.8|629.4|631|630.6|631.2|630.8|629|628.8|61995
1652173800000|2022-05-10 09:10:00|631.2|630.8|632.6|632.2|633.2|632.6|631.2|630.8|129222
1652174100000|2022-05-10 09:15:00|632.4|632|631.8|631.6|632.6|632.4|631.6|631.4|26464
1652174400000|2022-05-10 09:20:00|632|631.8|630.6|630.2|632.2|632|630.6|630.2|66254
1652174700000|2022-05-10 09:25:00|630.8|630.4|630.6|630.4|631.2|631|630.4|630|69688
1652175000000|2022-05-10 09:30:00|630.8|630.6|631.2|631|631.2|631|630|629.6|63426
1652175300000|2022-05-10 09:35:00|631.4|631.2|631.4|631.2|631.6|631.2|630.4|630.2|63150
1652175600000|2022-05-10 09:40:00|631.6|631.4|630.8|630.4|632|631.8|630.8|630.4|121232
1652175900000|2022-05-10 09:45:00|630.6|630.2|630.2|629.8|630.8|630.6|630|629.6|70223
1652176200000|2022-05-10 09:50:00|630.4|630|630.4|630|631.4|631.2|630.2|629.8|37381
1652176500000|2022-05-10 09:55:00|630.6|630.2|630|629.6|630.6|630.4|629.6|629.4|90016
1652176800000|2022-05-10 10:00:00|630.2|629.8|630.2|630|630.4|630.2|629.4|629.2|113000
1652177100000|2022-05-10 10:05:00|630.4|629.8|631.6|631.2|631.8|631.4|630.4|629.8|39873
1652177400000|2022-05-10 10:10:00|631.4|631.4|632|631.6|632.2|632|631.4|631.2|18473
1652177700000|2022-05-10 10:15:00|632.2|631.8|632.8|632.4|632.8|632.4|631.6|631.2|32082
1652178000000|2022-05-10 10:20:00|633|632.6|633.6|633.4|633.6|633.4|632.6|632.4|60490
1652178300000|2022-05-10 10:25:00|634|633.2|634.8|634.4|635|634.6|634|633.2|81413
1652178600000|2022-05-10 10:30:00|634.6|634.2|635.2|635|635.2|635|634.2|633.8|36857
1652178900000|2022-05-10 10:35:00|635.4|635.2|634.8|634.4|635.8|635.4|634.6|634.4|67272
1652179200000|2022-05-10 10:40:00|634.6|634.2|636|635.6|636|635.6|634.6|634.2|95153
1652179500000|2022-05-10 10:45:00|635.8|635.4|635.4|635|636|635.8|635|634.8|55527
1652179800000|2022-05-10 10:50:00|635.2|634.8|635.2|634.8|635.4|635|634.8|634.4|43712
1652180100000|2022-05-10 10:55:00|635.4|635|634.2|633.8|635.4|635|633.8|633.4|104293
1652180400000|2022-05-10 11:00:00|634|633.6|634.8|634.6|635.6|635.4|634|633.6|171049
1652180700000|2022-05-10 11:05:00|634.6|634.4|635|634.8|635.6|635.4|634.4|634.2|128605
1652181000000|2022-05-10 11:10:00|635.2|634.6|635.2|634.8|635.6|635.2|635|634.6|53055
1652181300000|2022-05-10 11:15:00|635|634.6|634.4|634|635|634.8|634.4|634|26950
1652181600000|2022-05-10 11:20:00|634.2|634.2|632.8|632.4|634.4|634.2|632.8|632.4|47340
1652181900000|2022-05-10 11:25:00|632.6|632.2|633|632.8|633|632.8|631.8|631.4|60785
1652182200000|2022-05-10 11:30:00|633.2|633|634|633.8|634.2|633.8|632.8|632.6|35383
1652182500000|2022-05-10 11:35:00|634.2|633.6|634|633.8|634.6|634.2|633.8|633.6|8529
1652182800000|2022-05-10 11:40:00|633.8|633.6|632.6|632.2|634|633.6|632.6|632.2|37052
1652183100000|2022-05-10 11:45:00|632.8|632.4|633|632.8|633|632.8|632.4|632|67880
1652183400000|2022-05-10 11:50:00|633.2|632.6|633|632.6|633.4|633|632.6|632.2|53734
1652183700000|2022-05-10 11:55:00|633.2|632.8|634|633.8|634|633.8|633.2|632.8|58820
1652184000000|2022-05-10 12:00:00|634.2|634|635.4|635.2|635.8|635.4|634|633.8|57880
1652184300000|2022-05-10 12:05:00|635.6|635|636.2|636|636.2|636|635.2|635|35432
1652184600000|2022-05-10 12:10:00|636.4|636.2|637.2|636.8|637.2|636.8|636.2|636|44104
1652184900000|2022-05-10 12:15:00|637|637|637.2|637|637.4|637|636.4|636.2|62658
1652185200000|2022-05-10 12:20:00|637|636.8|638|637.8|638|637.8|637|636.8|39168
1652185500000|2022-05-10 12:25:00|638.2|638|638.2|638|638.8|638.4|638|637.6|49401
1652185800000|2022-05-10 12:30:00|638.4|638.2|638.2|638|638.4|638.2|637.2|637|72378
1652186100000|2022-05-10 12:35:00|638.4|638.2|638.4|638|639|638.8|638|637.8|249527
1652186400000|2022-05-10 12:40:00|638.2|637.8|638.4|638|639|638.6|638|637.8|77119
1652186700000|2022-05-10 12:45:00|638.2|637.8|637.8|637.6|638.4|638.2|637.8|637.4|36949
1652187000000|2022-05-10 12:50:00|638|637.8|638.4|638.2|638.6|638.2|637.8|637.4|58025
1652187300000|2022-05-10 12:55:00|638.2|638|638.2|638|638.6|638.4|637.8|637.4|66689
1652187600000|2022-05-10 13:00:00|638.4|638.2|639.8|639.6|640|639.8|638.2|637.8|84145
1652187900000|2022-05-10 13:05:00|639.6|639.4|639.8|639.6|640.2|640|639.4|639.2|70405
1652188200000|2022-05-10 13:10:00|640|639.8|639.4|639|640.2|640|639.2|639|141620
1652188500000|2022-05-10 13:15:00|639.2|639.2|641.2|640.8|641.6|641.2|639.2|639.2|74782
1652188800000|2022-05-10 13:20:00|641.4|641|642.4|642.2|642.4|642.2|641.2|641|42297
1652189100000|2022-05-10 13:25:00|642.2|642|643.2|642.8|643.8|643.6|642.2|641.8|106246
1652189400000|2022-05-10 13:30:00|643|642.6|643|642.6|644.8|644.2|641.4|641.2|734547
1652189700000|2022-05-10 13:35:00|642.8|642.4|642|641.8|643|642.4|640.6|640.4|330748
1652190000000|2022-05-10 13:40:00|642.2|642|640|639.6|642.8|642.4|639.6|639.4|216148
1652190300000|2022-05-10 13:45:00|639.8|639.4|638.2|637.8|640|639.4|638|637.6|268892
1652190600000|2022-05-10 13:50:00|638|637.6|640.4|640|640.4|640|636.8|636.4|328323
1652190900000|2022-05-10 13:55:00|640.6|640.2|641.6|641.2|641.6|641.4|639.4|639|145418
1652191200000|2022-05-10 14:00:00|641.4|641|642.2|641.8|642.2|641.8|639.6|639.4|182838
1652191500000|2022-05-10 14:05:00|642|642|640.4|640|642.6|642.4|640.2|639.8|185998
1652191800000|2022-05-10 14:10:00|640.6|640.2|638.4|638|641.4|641.2|637.8|637.6|327455
1652192100000|2022-05-10 14:15:00|638.6|638.2|638.2|637.8|639.4|639.2|637.8|637.6|136813
1652192400000|2022-05-10 14:20:00|638|638|638.6|638.2|639|638.8|637.4|637.2|294406
1652192700000|2022-05-10 14:25:00|638.4|638.4|636.4|636|639|638.6|635.4|635|151390
1652193000000|2022-05-10 14:30:00|636.2|635.8|635.2|634.8|636.8|636.6|634.6|634.4|212589
1652193300000|2022-05-10 14:35:00|635.4|635|633.6|633.4|635.4|635|633.4|633.2|164701
1652193600000|2022-05-10 14:40:00|633.8|633.2|633.8|633.6|634|633.8|632.6|632|174514
1652193900000|2022-05-10 14:45:00|633.6|633.4|632|631.8|634|633.6|630.6|630.4|348517
1652194200000|2022-05-10 14:50:00|631.8|631.6|632|631.6|632.6|632.2|630.6|630.4|127794
1652194500000|2022-05-10 14:55:00|631.8|631.4|631.8|631.6|632.2|631.8|630.4|630.2|167629
1652194800000|2022-05-10 15:00:00|632|631.6|631.2|630.6|633|632.4|630.6|630.2|35194
1652195100000|2022-05-10 15:05:00|631.4|630.8|629.6|629|631.4|630.8|629|628.4|57449
1652195400000|2022-05-10 15:10:00|629.4|629.2|628.6|628|629.8|629.4|628.6|628|55224
1652195700000|2022-05-10 15:15:00|629|628.6|630|629.4|630|629.4|628.4|628|21135
1652252400000|2022-05-11 07:00:00|631|627|625.6|625|631|629|625|624.4|806244
1652252700000|2022-05-11 07:05:00|625.4|625.2|626|625.4|626.2|625.8|624.4|624.2|79006
1652253000000|2022-05-11 07:10:00|625.8|625.2|622.6|622.2|625.8|625.2|621|620.6|321939
1652253300000|2022-05-11 07:15:00|622.4|622|621.4|620.8|622.6|622|619.8|619.4|321311
1652253600000|2022-05-11 07:20:00|621.6|621|620.6|620|623|622.4|620.4|620|74143
1652253900000|2022-05-11 07:25:00|620.4|620.4|617.6|617|620.6|620.4|617.4|617|172105
1652254200000|2022-05-11 07:30:00|617.8|617.2|617.8|617.2|618.2|618|615.6|615.2|151699
1652254500000|2022-05-11 07:35:00|618|617.4|620.2|619.6|620.8|620.4|618|617.4|66674
1652254800000|2022-05-11 07:40:00|620|619.8|622.6|622.2|622.8|622.2|620|619.6|113889
1652255100000|2022-05-11 07:45:00|622.8|622.4|623.6|623|623.6|623|620.8|620.6|168646
1652255400000|2022-05-11 07:50:00|623.8|623.2|621.8|621.4|624.2|623.8|621.4|621|119811
1652255700000|2022-05-11 07:55:00|622|621.2|622.8|622.4|623.2|622.8|619.8|619.4|318551
1652256000000|2022-05-11 08:00:00|622.6|622.2|621.2|621|623|622.6|621.2|621|103366
1652256300000|2022-05-11 08:05:00|621.4|621.2|622.2|621.8|622.8|622.2|620.8|620.4|89335
1652256600000|2022-05-11 08:10:00|622.4|622|622.8|622.6|624|623.6|622.4|622|164439
1652256900000|2022-05-11 08:15:00|623|622.8|622.2|622|623.8|623.4|622.2|622|87760
1652257200000|2022-05-11 08:20:00|622.4|622.2|623.6|623.2|623.6|623.4|621.6|621.2|847057
1652257500000|2022-05-11 08:25:00|623.4|623|624.2|623.8|624.2|623.8|623|622.6|53469
1652257800000|2022-05-11 08:30:00|624.4|624|626.8|626.4|626.8|626.4|624.2|623.8|97117
1652258100000|2022-05-11 08:35:00|626.6|626.6|627.8|627.4|628.4|628|626.6|626.4|169314
1652258400000|2022-05-11 08:40:00|628|627.6|627.8|627.2|629.2|629|627.4|627.2|121902
1652258700000|2022-05-11 08:45:00|627.6|627.4|628.2|627.8|628.2|627.8|627|626.6|44804
1652259000000|2022-05-11 08:50:00|628.4|628|629|628.6|629|628.6|628.4|627.8|22651
1652259300000|2022-05-11 08:55:00|629.2|628.8|629|628.6|630.2|630|627.4|627.2|217366
1652259600000|2022-05-11 09:00:00|628.8|628.4|631.6|631.2|632|631.6|628.6|628.4|137698
1652259900000|2022-05-11 09:05:00|631.4|631|629.4|629.2|631.4|631|629.4|629.2|58941
1652260200000|2022-05-11 09:10:00|629.2|629|628.6|628.2|629.6|629.2|628.6|628.2|48309
1652260500000|2022-05-11 09:15:00|628.8|628.4|629.4|629|629.6|629.2|628.6|628|30119
1652260800000|2022-05-11 09:20:00|629.6|629.2|629.6|629.2|629.6|629.4|629.4|629|31007
1652261100000|2022-05-11 09:25:00|629.4|629|629.2|628.8|629.6|629.4|629|628.6|80744
1652261400000|2022-05-11 09:30:00|629|628.6|630.4|630|630.4|630|629|628.6|50018
1652261700000|2022-05-11 09:35:00|630.6|630.2|630.2|630|630.6|630.2|629.8|629.4|85140
1652262000000|2022-05-11 09:40:00|630|629.8|630.2|629.8|630.2|630|629.6|629.4|46133
1652262300000|2022-05-11 09:45:00|630|630|629.4|629.2|630.2|630|629.2|629|519303
1652262600000|2022-05-11 09:50:00|629.6|629.4|631.4|631|631.4|631.2|629.4|629.2|26461
1652262900000|2022-05-11 09:55:00|631.2|630.8|632|631.6|632.2|632|630.6|630.4|69871
1652263200000|2022-05-11 10:00:00|631.8|631.8|631|630.6|632|631.8|630.4|630.2|92841
1652263500000|2022-05-11 10:05:00|630.8|630.8|631|630.6|631.4|631|630.4|630|63545
1652263800000|2022-05-11 10:10:00|631.2|630.8|630.4|630|632|631.8|630|629.6|31892
1652264100000|2022-05-11 10:15:00|630.2|630.2|631.8|631.4|631.8|631.4|630|629.8|30144
1652264400000|2022-05-11 10:20:00|631.6|631.2|632.4|632|633.4|633|631|630.6|97906
1652264700000|2022-05-11 10:25:00|632.6|632.2|632.8|632.6|633.4|633.2|632.4|632.2|45016
1652265000000|2022-05-11 10:30:00|632.6|632.4|632.6|632.2|633.4|633.2|632.4|632|33369
1652265300000|2022-05-11 10:35:00|632.4|632.4|632.4|632.2|632.8|632.6|632.4|632.2|15877
1652265600000|2022-05-11 10:40:00|632.6|632.4|632.4|632|632.8|632.6|632.2|632|29275
1652265900000|2022-05-11 10:45:00|632.2|631.8|632|631.6|632.4|632|631.4|631|36428
1652266200000|2022-05-11 10:50:00|632.2|631.8|632.2|632|632.4|632.2|631.4|631.2|62316
1652266500000|2022-05-11 10:55:00|632|631.8|634.2|633.8|634.2|633.8|631.8|631.6|59020
1652266800000|2022-05-11 11:00:00|634.4|634|634|633.8|634.8|634.6|633|632.8|232282
1652267100000|2022-05-11 11:05:00|634.2|634|634.6|634.4|635|634.8|633.8|633.6|45042
1652267400000|2022-05-11 11:10:00|634.8|634.6|636.2|635.8|636.4|636.2|634.8|634.6|48574
1652267700000|2022-05-11 11:15:00|636|636|635|634.6|636.2|636|634.8|634.6|79048
1652268000000|2022-05-11 11:20:00|634.8|634.8|634.8|634.4|635.6|635.4|634.6|634.4|67496
1652268300000|2022-05-11 11:25:00|634.6|634.2|635|634.6|635|634.6|634.2|633.8|46400
1652268600000|2022-05-11 11:30:00|635.2|634.8|635|634.6|635.4|635.2|634.6|634.2|92818
1652268900000|2022-05-11 11:35:00|635.2|634.8|635.6|635.4|636.4|636|635|634.8|324357
1652269200000|2022-05-11 11:40:00|635.8|635.6|636.2|635.8|636.4|636|635.6|635.2|24651
1652269500000|2022-05-11 11:45:00|636|636|635.8|635.6|636.2|636|635.6|635.2|34527
1652269800000|2022-05-11 11:50:00|636|635.4|635.8|635.4|636.2|635.8|635.6|635.2|23780
1652270100000|2022-05-11 11:55:00|635.6|635.2|635|634.6|635.6|635.4|634.8|634.6|66983
1652270400000|2022-05-11 12:00:00|635.2|634.8|635.4|635|636|635.8|635|634.8|60926
1652270700000|2022-05-11 12:05:00|635.2|634.8|634.6|634.4|635.4|635|634.6|634.4|35690
1652271000000|2022-05-11 12:10:00|634.8|634.6|634.8|634.4|635.4|635.2|634.6|634.2|165174
1652271300000|2022-05-11 12:15:00|634.6|634.2|634.6|634.2|634.8|634.6|634.6|634.2|15897
1652271600000|2022-05-11 12:20:00|634.4|634.4|635.2|634.8|635.2|635|634.4|634|37907
1652271900000|2022-05-11 12:25:00|635.4|635|634.4|634.2|636.2|636|634.4|634.2|49251
1652272200000|2022-05-11 12:30:00|634.2|634|632.8|632.4|634.2|634|628.6|628|471326
1652272500000|2022-05-11 12:35:00|632.6|632.2|629|628.4|632.8|632.4|628.6|628.2|97759
1652272800000|2022-05-11 12:40:00|628.8|628.2|630|629.6|631.2|630.6|628.8|628.2|62596
1652273100000|2022-05-11 12:45:00|630.2|629.8|627.8|627.4|630.4|630|627.4|627|70501
1652273400000|2022-05-11 12:50:00|627.6|627.2|627.2|626.8|628.8|628.4|627.2|626.8|1500282
1652273700000|2022-05-11 12:55:00|627|626.6|629|628.8|629.2|628.8|626.4|626|185116
1652274000000|2022-05-11 13:00:00|629.2|628.6|630.8|630.4|630.8|630.4|628.6|628.2|101235
1652274300000|2022-05-11 13:05:00|631|630.6|632|631.6|632.6|632.2|631|630.6|116593
1652274600000|2022-05-11 13:10:00|632.2|631.8|629.6|629.2|632.2|631.8|628|627.6|440520
1652274900000|2022-05-11 13:15:00|629.4|629|629.2|628.8|629.4|629.2|627.8|627.4|119222
1652275200000|2022-05-11 13:20:00|629.4|629|629.4|629|630.4|630|628.8|628.4|67273
1652275500000|2022-05-11 13:25:00|629.6|629.2|628.8|628.4|630.2|629.8|628.4|628|187715
1652275800000|2022-05-11 13:30:00|628.6|628.2|629|628.6|629.8|629.4|626.8|626.6|347820
1652276100000|2022-05-11 13:35:00|628.8|628.4|627|626.6|628.8|628.4|625.8|625.6|318054
1652276400000|2022-05-11 13:40:00|626.8|626.4|632.2|631.8|632.2|631.8|625.8|625.4|147163
1652276700000|2022-05-11 13:45:00|632.4|632|635.4|634.8|636.2|635.8|630.8|630.6|217781
1652277000000|2022-05-11 13:50:00|635.6|635|635.8|635.6|636.4|636|634.6|634.2|136638
1652277300000|2022-05-11 13:55:00|635.6|635.4|636.6|636.2|636.6|636.4|633.4|633.2|194702
1652277600000|2022-05-11 14:00:00|636.4|636|636.6|636.2|636.8|636.2|633.6|633.4|229477
1652277900000|2022-05-11 14:05:00|636.4|636|635|634.8|637.4|637.2|634.2|633.8|252782
1652278200000|2022-05-11 14:10:00|635.2|634.6|636.4|636|637.2|636.8|634.4|634|176978
1652278500000|2022-05-11 14:15:00|636.2|635.8|639|638.8|639.8|639.4|636|635.6|303607
1652278800000|2022-05-11 14:20:00|639.2|639|641.2|640.8|641.6|641.4|638.4|638|310680
1652279100000|2022-05-11 14:25:00|641.4|641|641.2|640.8|642.8|642.6|640.6|640.4|225412
1652279400000|2022-05-11 14:30:00|641|640.6|639.6|639.4|641.8|641.4|638.8|638.2|218041
1652279700000|2022-05-11 14:35:00|639.8|639.6|641|640.8|641.8|641.4|639|638.8|223058
1652280000000|2022-05-11 14:40:00|640.8|640.6|640.2|639.8|641.8|641.6|639.4|639.2|359920
1652280300000|2022-05-11 14:45:00|640|639.6|639.2|639|641.4|641|638.6|638.4|164488
1652280600000|2022-05-11 14:50:00|639|638.8|636.8|636.4|639.2|639|636|635.8|214263
1652280900000|2022-05-11 14:55:00|636.6|636.2|639|638.6|639.2|639|636.2|635.8|166901
1652281200000|2022-05-11 15:00:00|638.8|638.4|638.4|638|639.4|639.2|637.2|636.8|181591
1652281500000|2022-05-11 15:05:00|638.6|638.2|637.2|637|638.8|638.4|636.6|636.4|1675140
1652281800000|2022-05-11 15:10:00|637.4|637.2|637.4|637|638.4|638|636.4|636.2|232238
1652282100000|2022-05-11 15:15:00|637.2|637.2|636.2|635.8|637.8|637.6|635.2|635|169305
1652338800000|2022-05-12 07:00:00|620.6|618.4|621.4|620.8|622.2|622|617.8|617.2|267111
1652339100000|2022-05-12 07:05:00|621.2|620.4|621.6|621|622|621.6|618.8|618.4|130495
1652339400000|2022-05-12 07:10:00|621.4|620.8|619|618.6|621.8|621.2|617.6|617.4|161823
1652339700000|2022-05-12 07:15:00|619.2|618.4|618.4|618|621.4|620.8|618.4|618|107424
1652340000000|2022-05-12 07:20:00|618.2|617.8|615|614.8|618.4|617.8|613.2|612.8|626108
1652340300000|2022-05-12 07:25:00|615.2|614.6|617.4|617|617.6|617.2|614.4|614|124073
1652340600000|2022-05-12 07:30:00|617.2|616.8|617|616.6|617.4|617.2|614.8|614.6|197910
1652340900000|2022-05-12 07:35:00|617.2|616.8|615.4|615|617.8|617.4|614.6|614.2|109052
1652341200000|2022-05-12 07:40:00|615.6|614.8|618|617.4|618|617.8|615|614.6|115749
1652341500000|2022-05-12 07:45:00|617.8|617.2|623.4|623.2|624|623.6|617|616.8|124694
1652341800000|2022-05-12 07:50:00|623.6|623.4|622.4|621.8|624|623.6|621|620.8|64607
1652342100000|2022-05-12 07:55:00|622.2|621.6|621.4|621|622.4|621.8|619.6|619.2|153402
1652342400000|2022-05-12 08:00:00|621.6|621.2|620.4|620|622.2|621.8|620.4|620|77115
1652342700000|2022-05-12 08:05:00|620.6|620.2|620.6|620.2|621|620.6|619|618.4|46045
1652343000000|2022-05-12 08:10:00|620.8|620.4|621.6|621.2|622|621.6|620|619.6|81399
1652343300000|2022-05-12 08:15:00|621.8|621.4|622.2|621.8|623.4|623|621.8|621.2|144218
1652343600000|2022-05-12 08:20:00|622|621.6|621|620.4|622.2|621.6|620|619.4|110616
1652343900000|2022-05-12 08:25:00|620.8|620.2|621.8|621.4|621.8|621.4|620.2|619.8|60757
1652344200000|2022-05-12 08:30:00|621.6|621.2|620|619.6|622.4|622.2|619.8|619.4|236642
1652344500000|2022-05-12 08:35:00|619.8|619.4|619|618.8|620|619.4|618.8|618.4|28040
1652344800000|2022-05-12 08:40:00|618.8|618.6|618.6|618.4|619.4|619|618.2|618|38112
1652345100000|2022-05-12 08:45:00|618.8|618.6|617.6|617.2|619|618.6|617.4|617|58017
1652345400000|2022-05-12 08:50:00|617.8|617.4|618.2|618|618.4|618|617.6|617.2|77890
1652345700000|2022-05-12 08:55:00|618.4|618.2|618.4|618|619.2|618.8|617.8|617.4|56659
1652346000000|2022-05-12 09:00:00|618.6|618.2|617.4|617.2|618.8|618.6|617.2|617|29259
1652346300000|2022-05-12 09:05:00|617.2|617|616.6|616.4|617.4|617.2|616.4|616.2|34259
1652346600000|2022-05-12 09:10:00|616.4|616.2|614.8|614.6|616.4|616.2|614.8|614.6|292056
1652346900000|2022-05-12 09:15:00|615|614.8|616.8|616.6|616.8|616.6|614.8|614.8|58261
1652347200000|2022-05-12 09:20:00|616.6|616.4|616.8|616.4|616.8|616.6|616|615.6|45963
1652347500000|2022-05-12 09:25:00|616.6|616.2|616|615.6|616.8|616.4|615.6|615.4|69981
1652347800000|2022-05-12 09:30:00|615.8|615.4|615.8|615.6|616.6|616.4|615.4|615.2|86612
1652348100000|2022-05-12 09:35:00|616|615.8|615.8|615.6|616.8|616.6|615.2|615|107293
1652348400000|2022-05-12 09:40:00|616|615.8|615.6|615.2|616|615.8|615|614.8|123669
1652348700000|2022-05-12 09:45:00|615.4|615|616.6|616.2|616.6|616.2|614.8|614.4|106866
1652349000000|2022-05-12 09:50:00|616.4|616|616.4|616|616.6|616.2|615.8|615.4|27954
1652349300000|2022-05-12 09:55:00|616.2|615.8|615.6|615.2|616.6|616.2|615.4|615.2|90811
1652349600000|2022-05-12 10:00:00|615.8|615.4|616.4|616.2|616.6|616.2|615.8|615.2|84931
1652349900000|2022-05-12 10:05:00|616.6|616.4|617.4|617|617.8|617.4|616.2|616|46958
1652350200000|2022-05-12 10:10:00|617.2|616.8|616.6|616.4|618|617.6|616.6|616.4|43399
1652350500000|2022-05-12 10:15:00|616.4|616.2|617.8|617.4|617.8|617.4|616.4|616|31482
1652350800000|2022-05-12 10:20:00|617.6|617.2|617.4|617|617.6|617.2|616.8|616.6|21679
1652351100000|2022-05-12 10:25:00|617.2|616.8|619|618.6|619|618.6|617|616.8|35806
1652351400000|2022-05-12 10:30:00|618.8|618.4|618.6|618.2|618.8|618.4|618.2|618|4793
1652351700000|2022-05-12 10:35:00|618.4|618.4|618.4|618.2|618.6|618.4|618.2|618|34498
1652352000000|2022-05-12 10:40:00|618.6|618|619.2|618.8|619.4|619.2|618.4|618|51028
1652352300000|2022-05-12 10:45:00|619|619|618.2|618|619|619|618.2|617.8|32263
1652352600000|2022-05-12 10:50:00|618.4|617.8|618.6|618.2|618.8|618.6|617.8|617.6|96333
1652352900000|2022-05-12 10:55:00|618.4|618|620.4|620.2|620.6|620.2|618.4|618|42648
1652353200000|2022-05-12 11:00:00|620.6|620|621.4|621|621.8|621.2|620.2|619.8|68434
1652353500000|2022-05-12 11:05:00|621.2|621.2|620.2|620|621.2|621.2|620.2|620|24371
1652353800000|2022-05-12 11:10:00|620.4|620.2|621.8|621.6|621.8|621.6|620.4|620|32347
1652354100000|2022-05-12 11:15:00|622|621.8|619.8|619.4|622|621.8|619.6|619.2|164316
1652354400000|2022-05-12 11:20:00|619.6|619.2|620|619.6|620.6|620.2|619.4|619|44105
1652354700000|2022-05-12 11:25:00|619.8|619.4|619.2|618.8|620|619.6|618.6|618.2|31693
1652355000000|2022-05-12 11:30:00|619|618.6|617.8|617.4|619.2|618.6|617.8|617.4|30560
1652355300000|2022-05-12 11:35:00|618|617.6|616|615.8|618.2|617.8|616|615.8|46984
1652355600000|2022-05-12 11:40:00|615.8|615.6|615.8|615.4|616.4|616.2|615.2|615|91951
1652355900000|2022-05-12 11:45:00|615.6|615.2|613.8|613.4|615.8|615.4|613.8|613.4|142495
1652356200000|2022-05-12 11:50:00|613.6|613.6|613.4|613|614|613.8|613|612.6|120729
1652356500000|2022-05-12 11:55:00|613.2|612.8|613|612.6|614|613.8|612.6|612|40793
1652356800000|2022-05-12 12:00:00|612.8|612.8|613.4|613|613.8|613.4|612.6|612.2|54844
1652357100000|2022-05-12 12:05:00|613.2|612.8|613.2|612.8|614|613.6|612.8|612.6|51238
1652357400000|2022-05-12 12:10:00|613.4|613|612.8|612.6|613.6|613.2|612.8|612.4|19922
1652357700000|2022-05-12 12:15:00|613|612.4|613|612.6|613.2|613|612.8|612.4|19684
1652358000000|2022-05-12 12:20:00|612.8|612.8|610.8|610.4|613.2|613|610.4|610.2|215613
1652358300000|2022-05-12 12:25:00|611|610.6|612|611.6|612|611.6|610.6|610.2|67242
1652358600000|2022-05-12 12:30:00|612.2|611.8|611.6|611.2|613.6|613.4|611.6|611|95802
1652358900000|2022-05-12 12:35:00|611.8|611.4|612.2|611.8|612.6|612.4|611.8|611.2|22208
1652359200000|2022-05-12 12:40:00|612|612|612|611.6|613.2|612.8|612|611.6|33497
1652359500000|2022-05-12 12:45:00|612.2|611.8|612.2|612|613.4|613.2|612.2|611.8|75867
1652359800000|2022-05-12 12:50:00|612.4|612.2|613.4|613|613.4|613|612.4|612.2|54226
1652360100000|2022-05-12 12:55:00|613.6|613.2|614.6|614.2|614.6|614.2|613.2|612.8|70799
1652360400000|2022-05-12 13:00:00|614.4|614|615.6|615.4|616.4|616.2|614.4|614|77889
1652360700000|2022-05-12 13:05:00|615.4|615.2|617.8|617.4|617.8|617.4|615.4|615|83951
1652361000000|2022-05-12 13:10:00|617.6|617.2|616.8|616.4|617.6|617.2|616.2|616|43926
1652361300000|2022-05-12 13:15:00|616.6|616.2|616.6|616.4|617.2|617|616.2|615.8|103885
1652361600000|2022-05-12 13:20:00|616.8|616.6|617.6|617.2|617.6|617.4|616.8|616.4|63758
1652361900000|2022-05-12 13:25:00|617.4|617|618|617.8|618|617.8|616.8|616.6|78554
1652362200000|2022-05-12 13:30:00|617.8|617.6|611.8|611.4|618.4|618.2|611.6|611.2|570847
1652362500000|2022-05-12 13:35:00|612|611.6|610.8|610.4|613.2|613|610|609.6|572025
1652362800000|2022-05-12 13:40:00|610.6|610.2|614|613.4|615|614.4|609.6|609.4|350249
1652363100000|2022-05-12 13:45:00|613.8|613.6|615.2|614.6|616.6|616.4|612.2|612|327698
1652363400000|2022-05-12 13:50:00|615|614.4|616|615.6|616.8|616.4|614|613.4|195029
1652363700000|2022-05-12 13:55:00|615.8|615.4|615.6|615.2|616.6|616.2|613|612.8|191752
1652364000000|2022-05-12 14:00:00|615.4|615|616.4|616|616.4|616.2|613.4|613|134701
1652364300000|2022-05-12 14:05:00|616.2|615.8|620|619.6|620.4|620|616.2|615.6|408030
1652364600000|2022-05-12 14:10:00|619.8|619.4|621|620.8|622.8|622.6|619.8|619.4|205190
1652364900000|2022-05-12 14:15:00|621.2|621|622.6|622.4|623.2|622.8|619.8|619.6|225056
1652365200000|2022-05-12 14:20:00|622.4|622.2|625.6|625.4|626.2|625.8|621.6|621.2|405825
1652365500000|2022-05-12 14:25:00|625.4|625.2|624.6|624.2|626.8|626.4|623.4|623.2|118165
1652365800000|2022-05-12 14:30:00|624.4|624.4|624.6|624.4|626.6|626.4|623.8|623.4|347968
1652366100000|2022-05-12 14:35:00|624.8|624.6|625.8|625.4|625.8|625.6|623.6|623.4|125418
1652366400000|2022-05-12 14:40:00|625.6|625.6|625.4|625|625.8|625.6|623.2|622.8|940526
1652366700000|2022-05-12 14:45:00|625.6|625.2|626|625.6|626.8|626.6|624.4|624.2|343949
1652367000000|2022-05-12 14:50:00|626.2|625.8|628|627.8|628.4|628|625.8|625.4|119051
1652367300000|2022-05-12 14:55:00|627.8|627.6|628.8|628.6|629.4|629|627.8|627.4|68595
1652367600000|2022-05-12 15:00:00|629|628.8|630|629.6|630|629.6|627.6|627.2|288875
1652367900000|2022-05-12 15:05:00|629.8|629.4|633.2|632.8|633.2|633|629.2|628.8|211258
1652368200000|2022-05-12 15:10:00|633.4|633|631.8|631.6|633.4|633.2|631|630.6|228664
1652368500000|2022-05-12 15:15:00|631.6|631.4|631.6|631.2|633.2|632.8|631.2|630.8|298943
1652425200000|2022-05-13 07:00:00|638|633|634.6|633.8|638|635.4|634|633|151976
1652425500000|2022-05-13 07:05:00|634.8|634|636|635.6|638|637.2|634|633.2|152093
1652425800000|2022-05-13 07:10:00|636.2|635.4|636|635.4|637.8|637|635.2|634.4|47242
1652426100000|2022-05-13 07:15:00|636.2|635.6|634.2|633.8|636.2|635.8|633.4|633|30776
1652426400000|2022-05-13 07:20:00|634|633.6|636.8|636.4|636.8|636.4|633.4|633|75413
1652426700000|2022-05-13 07:25:00|637|636.6|638|637.6|638.4|638|636.6|635.8|130929
1652427000000|2022-05-13 07:30:00|637.8|637.4|641.2|640.8|641.8|641.6|637.8|637.2|125988
1652427300000|2022-05-13 07:35:00|641|640.6|642|641.6|642|641.8|639.8|639.4|135384
1652427600000|2022-05-13 07:40:00|641.8|641.4|641.2|640.8|641.8|641.4|640.4|640|53920
1652427900000|2022-05-13 07:45:00|641|640.6|640.8|640.4|641.2|641|640.6|640.2|52222
1652428200000|2022-05-13 07:50:00|641|640.6|640.8|640.4|641.6|641.4|640|639.6|43307
1652428500000|2022-05-13 07:55:00|640.6|640.2|640.4|640|640.8|640.4|639.8|639.4|177723
1652428800000|2022-05-13 08:00:00|640.6|640.2|642.6|642.2|643|642.8|640.6|640|254432
1652429100000|2022-05-13 08:05:00|642.8|642.4|642.8|642.6|643.4|643|642.4|642.2|66220
1652429400000|2022-05-13 08:10:00|643|642.4|643|642.8|643.2|643|642.2|641.8|33640
1652429700000|2022-05-13 08:15:00|643.2|643|642|641.8|643.4|643.2|641.2|641|37853
1652430000000|2022-05-13 08:20:00|642.2|641.6|643.2|642.8|643.2|643|642|641.6|43567
1652430300000|2022-05-13 08:25:00|643|642.6|642.8|642.6|643|642.8|642.6|642.2|29477
1652430600000|2022-05-13 08:30:00|643|642.4|640.6|640.2|643.2|643|640.4|640|54349
1652430900000|2022-05-13 08:35:00|640.4|640|640.4|640|641|640.8|639.8|639.4|29555
1652431200000|2022-05-13 08:40:00|640.2|639.8|639.8|639.6|640.6|640.4|639.8|639.6|63173
1652431500000|2022-05-13 08:45:00|639.6|639.4|639.4|639|640.4|640.2|639.2|639|77112
1652431800000|2022-05-13 08:50:00|639.6|639.2|640.6|640.4|640.8|640.6|639.4|639|33403
1652432100000|2022-05-13 08:55:00|640.8|640.2|640.8|640.6|640.8|640.6|640.4|640|19379
1652432400000|2022-05-13 09:00:00|641|640.4|641.6|641.2|641.6|641.4|640.8|640.4|73495
1652432700000|2022-05-13 09:05:00|641.4|641|641.2|640.8|641.6|641.4|641|640.6|36511
1652433000000|2022-05-13 09:10:00|641|640.6|641.2|641|641.2|641|640.8|640.6|23815
1652433300000|2022-05-13 09:15:00|641.4|641.2|641|640.6|641.6|641.2|640.6|640.4|43673
1652433600000|2022-05-13 09:20:00|641.2|640.8|641.8|641.6|642|641.8|641|640.6|69653
1652433900000|2022-05-13 09:25:00|641.6|641.4|640.4|640|641.8|641.6|640|639.8|51651
1652434200000|2022-05-13 09:30:00|640.2|640.2|638.6|638.2|640.2|640.2|637.8|637.6|103386
1652434500000|2022-05-13 09:35:00|638.8|638.4|639|638.8|639.4|639|638.4|638.2|212759
1652434800000|2022-05-13 09:40:00|639.2|639|639.2|638.8|639.4|639.2|638.4|638.2|79538
1652435100000|2022-05-13 09:45:00|639.4|639|638.8|638.4|639.6|639.4|638.6|638.4|121117
1652435400000|2022-05-13 09:50:00|638.6|638.2|637|636.8|638.6|638.2|637|636.8|102346
1652435700000|2022-05-13 09:55:00|636.8|636.6|637.6|637.2|637.6|637.2|636.4|636|69009
1652436000000|2022-05-13 10:00:00|637.8|637.4|639.4|639|639.4|639|637.8|637.4|57092
1652436300000|2022-05-13 10:05:00|639.2|639.2|640|639.8|640.6|640.2|639.2|639.2|95073
1652436600000|2022-05-13 10:10:00|640.2|640|641.2|640.8|641.2|641|640|639.8|33861
1652436900000|2022-05-13 10:15:00|641|640.6|640.4|640.2|641.2|641|640.4|640.2|58630
1652437200000|2022-05-13 10:20:00|640.2|640|641|640.6|641|640.6|640|639.8|34753
1652437500000|2022-05-13 10:25:00|640.8|640.4|640.8|640.4|641|640.6|640.6|640.4|7453
1652437800000|2022-05-13 10:30:00|641|640.6|641|640.6|641|640.8|640.2|639.8|54004
1652438100000|2022-05-13 10:35:00|641.2|640.8|641.2|641|641.4|641.2|640.6|640.2|110367
1652438400000|2022-05-13 10:40:00|641|640.8|641|640.6|641.4|641|640.8|640.6|9671
1652438700000|2022-05-13 10:45:00|640.8|640.4|640.6|640.2|640.8|640.4|640.2|639.8|49704
1652439000000|2022-05-13 10:50:00|640.4|640.4|640.2|639.8|640.8|640.6|640.2|639.8|57380
1652439300000|2022-05-13 10:55:00|640|640|640.4|640.2|640.8|640.4|640|639.8|74894
1652439600000|2022-05-13 11:00:00|640.6|640.4|640.2|639.8|640.6|640.4|640|639.8|141094
1652439900000|2022-05-13 11:05:00|640|640|638.6|638.2|640.2|640|638.4|638.2|100465
1652440200000|2022-05-13 11:10:00|638.4|638|638.4|638|638.6|638.2|638|637.8|116963
1652440500000|2022-05-13 11:15:00|638.6|638.2|639.2|638.8|639.4|639|638.4|638.2|49567
1652440800000|2022-05-13 11:20:00|639|639|639.2|638.8|639.2|639|639|638.8|51366
1652441100000|2022-05-13 11:25:00|639|638.6|638.2|638|639.2|638.8|638.2|638|92180
1652441400000|2022-05-13 11:30:00|638|637.8|638|637.6|638.2|637.8|637.8|637.6|25205
1652441700000|2022-05-13 11:35:00|637.8|637.4|638|637.6|638|637.6|637.6|637.4|35047
1652442000000|2022-05-13 11:40:00|638.2|637.8|638.2|637.8|638.6|638.2|638.2|637.6|67081
1652442300000|2022-05-13 11:45:00|638.4|638|638|637.6|638.4|638.2|638|637.6|39014
1652442600000|2022-05-13 11:50:00|638.2|637.8|638|637.8|638.2|638|638|637.6|3952
1652442900000|2022-05-13 11:55:00|638.2|638|639.8|639.4|639.8|639.6|638|637.8|40141
1652443200000|2022-05-13 12:00:00|639.6|639.2|640.6|640.4|640.6|640.4|639.4|639.2|54043
1652443500000|2022-05-13 12:05:00|640.8|640.6|641.6|641.4|642|641.6|640.8|640.6|46944
1652443800000|2022-05-13 12:10:00|641.8|641.6|642.6|642.2|642.6|642.4|641.6|641.4|19127
1652444100000|2022-05-13 12:15:00|642.8|642.4|642.8|642.6|643.2|642.8|642.6|642.4|20524
1652444400000|2022-05-13 12:20:00|642.6|642.4|641.6|641.4|642.8|642.4|641.4|641.2|60156
1652444700000|2022-05-13 12:25:00|641.8|641.2|642.8|642.4|642.8|642.4|641.6|641.2|46492
1652445000000|2022-05-13 12:30:00|642.6|642.6|643|642.8|643|642.8|642.6|642.4|19805
1652445300000|2022-05-13 12:35:00|643.2|643|644|643.6|644.8|644.6|643.2|643|92917
1652445600000|2022-05-13 12:40:00|644.2|643.8|643.2|643|644.2|643.8|643|642.8|39555
1652445900000|2022-05-13 12:45:00|643.4|643.2|643.8|643.4|644|643.8|643.2|643|57109
1652446200000|2022-05-13 12:50:00|643.6|643.6|644|643.8|644.2|644|643.6|643.4|58736
1652446500000|2022-05-13 12:55:00|644.2|644|643.4|643|644.6|644.4|643.2|643|43978
1652446800000|2022-05-13 13:00:00|643.2|642.8|642.4|642|643.2|642.8|642|641.6|40367
1652447100000|2022-05-13 13:05:00|642.8|642.2|642.6|642.2|642.8|642.4|642.4|642.2|11591
1652447400000|2022-05-13 13:10:00|642.4|642.4|642.6|642.4|643|642.8|642|641.8|30333
1652447700000|2022-05-13 13:15:00|642.8|642.6|642.2|641.8|643|642.8|642.2|641.8|91371
1652448000000|2022-05-13 13:20:00|642|641.6|641.6|641.2|642.4|642|641.6|641.2|48059
1652448300000|2022-05-13 13:25:00|641.4|641|641.6|641.2|642.2|641.8|641.2|641|90957
1652448600000|2022-05-13 13:30:00|641.8|641.4|641.8|641.4|643.2|643|640.8|640.4|363357
1652448900000|2022-05-13 13:35:00|641.6|641.2|645|644.6|645.4|645|640.4|640|292095
1652449200000|2022-05-13 13:40:00|644.8|644.4|646.6|646.2|647.2|647|643.8|643.4|291983
1652449500000|2022-05-13 13:45:00|646.4|646.4|646.8|646.2|648.2|648|645.8|645.4|156651
1652449800000|2022-05-13 13:50:00|647|646.4|648.4|648|649|648.6|647|646.4|213714
1652450100000|2022-05-13 13:55:00|648.6|648.2|647.4|647|649|648.8|647.2|646.8|174254
1652450400000|2022-05-13 14:00:00|647.6|647.2|648.2|648|649|648.8|647|646.6|173450
1652450700000|2022-05-13 14:05:00|648.4|648.2|648.8|648.4|650.4|650.2|647.4|647.2|526694
1652451000000|2022-05-13 14:10:00|649|648.6|650.4|650|652|651.6|648.6|648.2|556527
1652451300000|2022-05-13 14:15:00|650.2|649.8|651|650.6|651.8|651.6|649.4|649|171672
1652451600000|2022-05-13 14:20:00|651.2|650.8|652.2|651.8|653|652.6|651|650.6|121377
1652451900000|2022-05-13 14:25:00|652.4|652|651|650.6|653.2|653|650.4|650|358434
1652452200000|2022-05-13 14:30:00|650.8|650.8|650.2|649.8|651.2|651|649.6|649.4|397895
1652452500000|2022-05-13 14:35:00|650|649.6|649.6|649.4|650.4|650.2|649.4|649|198207
1652452800000|2022-05-13 14:40:00|649.8|649.6|648.2|647.8|649.8|649.6|648|647.8|231568
1652453100000|2022-05-13 14:45:00|648|647.6|647|646.6|648.2|647.6|646.4|646|165575
1652453400000|2022-05-13 14:50:00|646.8|646.8|648.8|648.4|648.8|648.6|646.8|646.4|157191
1652453700000|2022-05-13 14:55:00|649|648.6|647.4|647|649|648.6|646.8|646.4|134794
1652454000000|2022-05-13 15:00:00|647.6|647.2|646.8|646.4|647.6|647.4|645.6|645.4|141632
1652454300000|2022-05-13 15:05:00|647|646.6|648.6|648.2|649|648.6|647|646.4|80905
1652454600000|2022-05-13 15:10:00|648.4|648|648.8|648.4|649.4|649|648.2|648|223302
1652454900000|2022-05-13 15:15:00|648.6|648.2|648.8|648.6|649.2|649|647.8|647.4|318954
1652684400000|2022-05-16 07:00:00|659|652.6|654.8|653.8|659|655.2|650|649|452208
1652684700000|2022-05-16 07:05:00|654.6|654|652.8|652|655|654|651.2|650.4|59855
1652685000000|2022-05-16 07:10:00|652.6|651.8|652|651.4|653|652.2|649.4|649|155734
1652685300000|2022-05-16 07:15:00|651.8|651.2|649.6|649|651.8|651.2|649.2|649|102071
1652685600000|2022-05-16 07:20:00|649.4|648.8|651.4|650.8|651.4|651|647.8|647.2|144238
1652685900000|2022-05-16 07:25:00|651.2|650.6|654|653.8|654.6|654|650.8|650.6|92922
1652686200000|2022-05-16 07:30:00|653.8|653.6|657|656.6|657.2|656.8|653.4|653|235202
1652686500000|2022-05-16 07:35:00|657.2|656.8|658.2|657.8|658.6|658|656.6|656|79672
1652686800000|2022-05-16 07:40:00|658|657.6|658.2|657.8|658.6|658|656.8|656.4|104462
1652687100000|2022-05-16 07:45:00|658.4|658|659.4|659.2|659.8|659.4|658|657.8|96301
1652687400000|2022-05-16 07:50:00|659.6|659|657|656.8|659.8|659|656.6|656.2|128134
1652687700000|2022-05-16 07:55:00|656.8|656.6|657.6|657.4|657.8|657.4|655.6|655|83168
1652688000000|2022-05-16 08:00:00|657.8|657.6|659.2|658.8|659.8|659.4|657.6|657.4|113898
1652688300000|2022-05-16 08:05:00|659|659|659.4|659.2|659.8|659.6|658.8|658.4|163909
1652688600000|2022-05-16 08:10:00|659.6|659.4|658.4|657.8|659.8|659.6|657.8|657.6|257738
1652688900000|2022-05-16 08:15:00|658.2|658|658.8|658.6|659.4|659|657.2|656.8|105587
1652689200000|2022-05-16 08:20:00|659|658.8|660.4|660.2|661.2|660.8|658.8|658.6|127585
1652689500000|2022-05-16 08:25:00|660.6|660|659.2|658.8|660.6|660.4|659|658.8|76625
1652689800000|2022-05-16 08:30:00|659.4|659|662.8|662.4|663|662.6|659.2|658.8|164856
1652690100000|2022-05-16 08:35:00|662.6|662.2|663.4|663|663.6|663.4|662.4|662|95279
1652690400000|2022-05-16 08:40:00|663.2|663.2|662.6|662.2|663.8|663.6|662.4|662|71428
1652690700000|2022-05-16 08:45:00|662.4|662.4|661.8|661.4|662.6|662.4|661.6|661.4|36624
1652691000000|2022-05-16 08:50:00|662|661.6|664.4|663.8|664.4|664.2|662|661.6|49174
1652691300000|2022-05-16 08:55:00|664.2|664|664.4|663.8|665|664.8|663.4|663.2|82540
1652691600000|2022-05-16 09:00:00|664.2|663.6|664.8|664.6|665|664.8|664|663.6|69864
1652691900000|2022-05-16 09:05:00|664.6|664.4|664.4|664.2|665|664.8|663.8|663.6|46805
1652692200000|2022-05-16 09:10:00|664.6|664.4|663.8|663.4|664.6|664.4|663.6|663.2|51168
1652692500000|2022-05-16 09:15:00|663.6|663.2|663.4|663.2|664|663.8|663.2|663|98782
1652692800000|2022-05-16 09:20:00|663.6|663.4|664|663.6|664.6|664.2|663.4|663.2|149906
1652693100000|2022-05-16 09:25:00|663.8|663.4|663|662.8|663.8|663.6|662.6|662.4|75455
1652693400000|2022-05-16 09:30:00|663.2|663|664.2|664|664.6|664.2|663|662.8|111351
1652693700000|2022-05-16 09:35:00|664.4|663.8|664|663.8|664.6|664.4|664|663.8|91137
1652694000000|2022-05-16 09:40:00|664.2|664|664|663.6|664.4|664.2|663|662.6|121354
1652694300000|2022-05-16 09:45:00|664.2|663.8|664.6|664.4|665|664.8|664.2|663.8|168829
1652694600000|2022-05-16 09:50:00|664.4|664.2|663.6|663.4|664.6|664.4|663.6|663.2|117962
1652694900000|2022-05-16 09:55:00|663.4|663.2|662|661.8|663.4|663.2|661.6|661.4|144029
1652695200000|2022-05-16 10:00:00|662.2|662|661.8|661.4|662.4|662|661.4|661|26036
1652695500000|2022-05-16 10:05:00|662|661.6|662.4|662|662.4|662.2|661.6|661.4|42724
1652695800000|2022-05-16 10:10:00|662.6|662.2|663.2|662.8|663.2|662.8|662.6|662|23524
1652696100000|2022-05-16 10:15:00|663.4|663|661.6|661.4|663.4|663.2|661.4|661|65365
1652696400000|2022-05-16 10:20:00|661.8|661.2|661|660.6|661.8|661.6|661|660.6|12520
1652696700000|2022-05-16 10:25:00|661.2|660.8|661|660.8|661.8|661.6|661|660.6|31451
1652697000000|2022-05-16 10:30:00|660.8|660.6|660.8|660.6|661|660.8|660.2|660|26763
1652697300000|2022-05-16 10:35:00|661|660.4|661.4|661.2|661.4|661.2|660.6|660.4|21420
1652697600000|2022-05-16 10:40:00|661.2|661|660.6|660.4|661.2|661|660.4|660|55807
1652697900000|2022-05-16 10:45:00|660.8|660.6|660.4|660.2|661|660.8|660.4|660.2|78357
1652698200000|2022-05-16 10:50:00|660.6|660.4|659.6|659.2|660.6|660.4|659.6|659.2|78752
1652698500000|2022-05-16 10:55:00|659.4|659|658.6|658.4|659.8|659.4|658.6|658.4|79449
1652698800000|2022-05-16 11:00:00|658.8|658.6|660.6|660.2|660.8|660.4|658.8|658.6|51958
1652699100000|2022-05-16 11:05:00|660.4|660|661.6|661.4|661.8|661.6|660|659.6|81560
1652699400000|2022-05-16 11:10:00|661.8|661.2|661|660.6|661.8|661.2|660.6|660.4|44939
1652699700000|2022-05-16 11:15:00|660.8|660.8|661.6|661.4|662|661.6|660.8|660.8|51381
1652700000000|2022-05-16 11:20:00|661.8|661.2|661.2|661|662|661.6|660.8|660.6|55126
1652700300000|2022-05-16 11:25:00|661|660.8|660.2|660|661.4|661.2|660.2|660|29084
1652700600000|2022-05-16 11:30:00|660|659.8|660|659.6|660.6|660.2|659.8|659.6|40547
1652700900000|2022-05-16 11:35:00|660.2|659.8|660|659.8|660.4|660.2|660|659.6|29570
1652701200000|2022-05-16 11:40:00|660.2|659.6|660|659.8|660.6|660.4|659.8|659.6|23651
1652701500000|2022-05-16 11:45:00|659.8|659.6|659.2|659|660|659.8|659.2|659|49823
1652701800000|2022-05-16 11:50:00|659|658.8|659.8|659.6|660|659.8|659|658.8|27127
1652702100000|2022-05-16 11:55:00|660|659.4|660.2|660|660.4|660.2|659.8|659.4|76452
1652702400000|2022-05-16 12:00:00|660.4|659.8|660.6|660.4|661|660.8|660|659.6|65575
1652702700000|2022-05-16 12:05:00|660.8|660.6|660|659.8|660.8|660.6|659.8|659.4|56882
1652703000000|2022-05-16 12:10:00|660.2|660|660.8|660.6|661|660.8|660.2|660|11853
1652703300000|2022-05-16 12:15:00|661|660.8|662|661.6|662.4|662|660.6|660.2|44433
1652703600000|2022-05-16 12:20:00|662.2|661.8|661.8|661.6|662.6|662.4|661.8|661.6|32986
1652703900000|2022-05-16 12:25:00|661.6|661.4|661.8|661.4|662|661.8|661.6|661.2|23136
1652704200000|2022-05-16 12:30:00|661.6|661.2|662|661.6|662|661.6|660.6|660.2|56777
1652704500000|2022-05-16 12:35:00|661.8|661.8|661.8|661.6|662.4|662|661.2|660.8|63839
1652704800000|2022-05-16 12:40:00|662|661.4|662.4|662.2|662.6|662.4|661.6|661.4|33965
1652705100000|2022-05-16 12:45:00|662.2|662|661.6|661.2|662.2|662|661.4|661.2|33980
1652705400000|2022-05-16 12:50:00|661.8|661.4|662|661.8|662|661.8|661.2|661|30342
1652705700000|2022-05-16 12:55:00|662.2|662|661.8|661.4|662.6|662.2|661|660.6|35572
1652706000000|2022-05-16 13:00:00|661.6|661.2|661.6|661.4|662.2|661.8|661.4|661|35324
1652706300000|2022-05-16 13:05:00|661.8|661.6|661|660.6|661.8|661.6|660.6|660.4|37874
1652706600000|2022-05-16 13:10:00|660.8|660.4|661|660.6|661.6|661.2|660.2|660|103455
1652706900000|2022-05-16 13:15:00|660.8|660.8|659.4|659.2|661|660.8|659.4|659.2|81831
1652707200000|2022-05-16 13:20:00|659.2|659|658.8|658.4|659.4|659.2|658.6|658.4|84814
1652707500000|2022-05-16 13:25:00|659|658.6|661|660.6|661.2|661|658.8|658.4|119812
1652707800000|2022-05-16 13:30:00|660.8|660.8|658.2|657.8|661.8|661.6|657.8|657.6|448849
1652708100000|2022-05-16 13:35:00|658.4|658|661.6|661.2|661.6|661.2|657.4|657.2|247232
1652708400000|2022-05-16 13:40:00|661.8|661.4|659.8|659.4|663.2|662.8|659.2|659|239650
1652708700000|2022-05-16 13:45:00|659.6|659.2|656|655.6|660|659.8|655.2|655|370533
1652709000000|2022-05-16 13:50:00|656.2|655.8|657.6|657.2|657.8|657.6|654.8|654.4|466905
1652709300000|2022-05-16 13:55:00|657.8|657.4|657|656.8|658.2|657.8|656.2|656|140273
1652709600000|2022-05-16 14:00:00|656.8|656.6|655.8|655.4|657.2|657|654.6|654.2|247725
1652709900000|2022-05-16 14:05:00|655.6|655.2|657.8|657.6|657.8|657.6|655.2|655|137071
1652710200000|2022-05-16 14:10:00|658|657.8|659.4|659|660.6|660.2|657|656.8|145782
1652710500000|2022-05-16 14:15:00|659.2|658.8|657.8|657.4|659.8|659.4|657|656.8|222326
1652710800000|2022-05-16 14:20:00|657.6|657.2|657.2|657|658.6|658.4|656.8|656.4|88624
1652711100000|2022-05-16 14:25:00|657.4|657.2|659.2|659|659.4|659.2|656.2|655.8|101022
1652711400000|2022-05-16 14:30:00|659|658.8|656.2|655.8|659.4|659.2|656|655.6|135438
1652711700000|2022-05-16 14:35:00|656.4|656|656.2|655.8|656.6|656.4|655.6|655.2|200337
1652712000000|2022-05-16 14:40:00|656|655.6|655.4|655|656|655.8|654.2|653.6|374802
1652712300000|2022-05-16 14:45:00|655.2|654.8|653.8|653.4|655.2|654.8|653.4|653.2|105971
1652712600000|2022-05-16 14:50:00|653.6|653.6|653.6|653.2|654.2|654|652.8|652.4|131478
1652712900000|2022-05-16 14:55:00|653.4|653|653.2|653|653.6|653.4|652|651.8|299851
1652713200000|2022-05-16 15:00:00|653|652.8|652|651.8|653.2|652.8|651.4|651|148976
1652713500000|2022-05-16 15:05:00|651.8|651.6|652|651.6|652.2|652|651.4|651|184037
1652713800000|2022-05-16 15:10:00|651.8|651.4|652|651.8|652.2|652|651.4|651.2|267956
1652714100000|2022-05-16 15:15:00|652.2|652|652|651.8|652.8|652.6|651.8|651.6|353842
1652770800000|2022-05-17 07:00:00|662.8|658|659.8|659.2|662.8|661.2|658|657.4|186916
1652771100000|2022-05-17 07:05:00|660.2|659.4|657.4|656.8|662.2|662|657|656.4|107169
1652771400000|2022-05-17 07:10:00|657.6|656.6|654.6|654|657.8|657.4|654.6|654|91711
1652771700000|2022-05-17 07:15:00|654.4|653.8|654.2|654|655.8|655.4|653.8|653.4|134522
1652772000000|2022-05-17 07:20:00|654|653.6|656.8|656.4|656.8|656.4|654|653.4|71437
1652772300000|2022-05-17 07:25:00|657|656.6|658|657.6|658.4|658.2|656.6|656.2|62785
1652772600000|2022-05-17 07:30:00|657.8|657.8|659.2|658.8|659.6|659|657.8|657.8|83924
1652772900000|2022-05-17 07:35:00|659|658.6|659.6|659.2|659.8|659.4|658.8|658.6|33715
1652773200000|2022-05-17 07:40:00|659.8|659.4|661.4|661|661.4|661.2|659.6|659.4|114213
1652773500000|2022-05-17 07:45:00|661.6|661.2|661.4|661|662.6|662|661.2|661|116793
1652773800000|2022-05-17 07:50:00|661.6|661.2|662.2|661.8|662.8|662.2|661.6|661.2|72474
1652774100000|2022-05-17 07:55:00|662|661.6|662.8|662.4|662.8|662.4|661.6|661.4|97603
1652774400000|2022-05-17 08:00:00|663|662.6|663.6|663.2|663.6|663.2|661.4|661.2|80362
1652774700000|2022-05-17 08:05:00|663.8|663.4|665.4|665.2|665.6|665.4|663.6|663.2|139483
1652775000000|2022-05-17 08:10:00|665.2|665|665.6|665|666|665.8|664.4|663.8|62202
1652775300000|2022-05-17 08:15:00|665.8|665.2|666|665.6|666.4|666|665.2|664.8|69829
1652775600000|2022-05-17 08:20:00|666.2|665.8|665|664.6|666.6|666.2|665|664.6|95584
1652775900000|2022-05-17 08:25:00|665.2|664.8|666.6|666.2|666.6|666.4|665.2|664.8|123762
1652776200000|2022-05-17 08:30:00|666.8|666.4|667.6|667.2|667.8|667.4|666.6|666.4|153753
1652776500000|2022-05-17 08:35:00|667.8|667|668.6|668.4|669|668.6|667|666.8|72860
1652776800000|2022-05-17 08:40:00|668.8|668.2|668|667.8|668.8|668.2|666.8|666.6|79022
1652777100000|2022-05-17 08:45:00|667.8|667.6|668|667.8|668.4|668.2|667.2|667|146882
1652777400000|2022-05-17 08:50:00|667.8|667.6|666.6|666.2|668.2|667.8|666.6|666.2|20331
1652777700000|2022-05-17 08:55:00|666.4|666.4|666.6|666.4|666.8|666.4|666|665.6|30541
1652778000000|2022-05-17 09:00:00|666.8|666.2|668.2|668|668.4|668.2|666|665.8|59161
1652778300000|2022-05-17 09:05:00|668.4|667.8|667.6|667.2|668.4|668.2|667.2|666.8|60539
1652778600000|2022-05-17 09:10:00|667.4|667.4|667.8|667.4|668.4|668|667.4|667|89623
1652778900000|2022-05-17 09:15:00|668|667.6|669.4|669|669.4|669|667.6|667.2|136052
1652779200000|2022-05-17 09:20:00|669.6|669.2|669.6|669.2|669.8|669.4|668.6|668.2|177736
1652779500000|2022-05-17 09:25:00|669.4|669|670.2|670|670.6|670.2|669.2|669|115312
1652779800000|2022-05-17 09:30:00|670|669.8|670.6|670.2|670.8|670.6|669.4|669.2|115722
1652780100000|2022-05-17 09:35:00|670.4|670.4|669.8|669.4|670.6|670.4|669.8|669.4|32801
1652780400000|2022-05-17 09:40:00|669.6|669.2|669.8|669.6|670.6|670.4|669.6|669.2|66092
1652780700000|2022-05-17 09:45:00|669.6|669.4|669.4|669|670|669.8|669.4|669|54945
1652781000000|2022-05-17 09:50:00|669.2|669.2|670.4|670|670.4|670|668.4|668.2|274566
1652781300000|2022-05-17 09:55:00|670.6|670.2|670|669.8|670.6|670.4|670|669.8|36799
1652781600000|2022-05-17 10:00:00|670.2|670|671|670.6|671|670.8|670|670|30402
1652781900000|2022-05-17 10:05:00|671.2|670.8|671.2|671|671.4|671.2|670.8|670.6|35657
1652782200000|2022-05-17 10:10:00|671.4|671.2|670.8|670.6|671.6|671.4|670.6|670.4|24796
1652782500000|2022-05-17 10:15:00|670.6|670.4|670.4|670.2|671|670.6|669.8|669.6|44675
1652782800000|2022-05-17 10:20:00|670.6|670.4|669.4|669.2|670.6|670.4|669.2|669|96905
1652783100000|2022-05-17 10:25:00|669.6|668.8|668.6|668.4|669.8|669.4|668.6|668.4|60961
1652783400000|2022-05-17 10:30:00|668.4|668.2|668.8|668.4|669.4|669.2|668.4|668|48999
1652783700000|2022-05-17 10:35:00|668.6|668.2|668.8|668.6|669|668.6|668.4|668.2|66212
1652784000000|2022-05-17 10:40:00|668.6|668.4|669|668.6|669|668.8|668.4|668|41153
1652784300000|2022-05-17 10:45:00|668.8|668.8|669.8|669.4|669.8|669.4|668.8|668.6|45357
1652784600000|2022-05-17 10:50:00|669.6|669.6|669.4|669|669.8|669.6|669.2|669|46050
1652784900000|2022-05-17 10:55:00|669.6|669.2|669.8|669.4|670|669.6|669.2|669|45598
1652785200000|2022-05-17 11:00:00|669.6|669.2|669|668.6|669.8|669.6|669|668.6|53735
1652785500000|2022-05-17 11:05:00|668.8|668.8|669|668.8|669.8|669.4|668.8|668.4|52146
1652785800000|2022-05-17 11:10:00|669.2|668.6|668.8|668.6|669.4|669.2|668.6|668.4|22608
1652786100000|2022-05-17 11:15:00|669|668.8|669|668.8|669.4|669.2|669|668.8|68567
1652786400000|2022-05-17 11:20:00|668.8|668.6|669.4|669.2|669.4|669.2|668.6|668.4|53393
1652786700000|2022-05-17 11:25:00|669.2|669|669.2|668.8|669.8|669.4|668.8|668.4|91843
1652787000000|2022-05-17 11:30:00|669|669|669.2|669|669.6|669.4|669|668.8|48443
1652787300000|2022-05-17 11:35:00|669|668.8|669.2|669|669.2|669|668.8|668.4|40478
1652787600000|2022-05-17 11:40:00|669|668.8|668.2|668|669|668.8|668|667.6|47026
1652787900000|2022-05-17 11:45:00|668.4|668.2|668.6|668.4|668.8|668.4|668.2|667.8|40320
1652788200000|2022-05-17 11:50:00|668.8|668.6|668.4|668.2|668.8|668.6|668.4|668.2|32034
1652788500000|2022-05-17 11:55:00|668.6|668.4|668.8|668.6|669|668.8|668.4|668.2|42430
1652788800000|2022-05-17 12:00:00|668.6|668.4|669.2|668.8|669.2|668.8|668|667.8|96350
1652789100000|2022-05-17 12:05:00|669.4|669|668.8|668.6|669.6|669.2|668.8|668.4|32147
1652789400000|2022-05-17 12:10:00|669|668.8|668.6|668.4|669|668.8|668.6|668.2|32589
1652789700000|2022-05-17 12:15:00|668.8|668.6|669.4|669|669.4|669|668.4|668.2|79788
1652790000000|2022-05-17 12:20:00|669.2|668.8|669|668.8|669.4|669|668.8|668.6|39921
1652790300000|2022-05-17 12:25:00|669.2|669|668|667.6|669.2|669|668|667.6|44542
1652790600000|2022-05-17 12:30:00|668.2|667.8|668.4|668.2|668.8|668.6|667.4|667|119764
1652790900000|2022-05-17 12:35:00|668.6|668.4|667.8|667.6|668.6|668.4|667.6|667.4|19755
1652791200000|2022-05-17 12:40:00|668|667.8|667.8|667.4|668.2|668|667.8|667.4|25852
1652791500000|2022-05-17 12:45:00|668|667.6|668.2|668|668.4|668.2|667|666.8|96486
1652791800000|2022-05-17 12:50:00|668|667.8|667.4|667.2|668|667.8|666.8|666.6|42887
1652792100000|2022-05-17 12:55:00|667.6|667.4|668.2|668|668.4|668|667.4|667.2|36495
1652792400000|2022-05-17 13:00:00|668.4|668.2|668.2|667.8|668.6|668.4|667.8|667.6|40121
1652792700000|2022-05-17 13:05:00|668|668|668.2|667.8|668.2|668|667.8|667.4|39972
1652793000000|2022-05-17 13:10:00|668|666.6|667.6|667.2|668.2|667.4|666.8|666.6|192785
1652793300000|2022-05-17 13:15:00|667.4|667.4|667.8|667.6|668|667.8|667.4|667.2|45633
1652793600000|2022-05-17 13:20:00|668|667.8|668|667.8|668|667.8|667.4|667.2|87870
1652793900000|2022-05-17 13:25:00|667.8|667.6|668.2|668|668.6|668.4|667.4|667.2|74194
1652794200000|2022-05-17 13:30:00|668|667.8|671.2|670.8|671.2|671|667.4|667|575273
1652794500000|2022-05-17 13:35:00|671.4|671|671.4|671|672|671.8|669.8|669.4|181217
1652794800000|2022-05-17 13:40:00|671.6|671.2|673.4|673|674|673.6|671.2|671|334574
1652795100000|2022-05-17 13:45:00|673.6|673.2|670.8|670.4|673.8|673.4|670.2|669.8|211520
1652795400000|2022-05-17 13:50:00|671|670.6|669.6|669.2|671.6|671.4|669.4|669|167841
1652795700000|2022-05-17 13:55:00|669.4|669.4|671.2|670.8|671.4|671|669.2|669|330176
1652796000000|2022-05-17 14:00:00|671.4|671|670.6|670.2|671.6|671.4|670.2|670|226493
1652796300000|2022-05-17 14:05:00|670.4|670|669.6|669.4|671.2|671|669.4|669|259653
1652796600000|2022-05-17 14:10:00|669.4|669.2|670.4|670|670.4|670.2|668.4|668.2|162641
1652796900000|2022-05-17 14:15:00|670.6|670.2|673.2|672.8|673.2|673|670.6|670.2|334218
1652797200000|2022-05-17 14:20:00|673|673|671.4|671|673.2|673|670.8|670.4|115656
1652797500000|2022-05-17 14:25:00|671.6|671.2|670.2|669.8|671.8|671.6|669.4|669.2|136607
1652797800000|2022-05-17 14:30:00|670|670|669.2|668.8|670.8|670.6|668.8|668.4|167965
1652798100000|2022-05-17 14:35:00|669|668.6|666.8|666.6|669.2|668.6|666.8|666.4|101959
1652798400000|2022-05-17 14:40:00|666.6|666.4|665|664.6|667.2|667|664.8|664.6|306806
1652798700000|2022-05-17 14:45:00|664.8|664.4|665.6|665.2|665.6|665.2|663.6|663.2|165477
1652799000000|2022-05-17 14:50:00|665.4|665|666.6|666.4|666.8|666.4|665|664.8|96900
1652799300000|2022-05-17 14:55:00|666.4|666.2|668|667.6|668|667.8|666.4|666.2|142667
1652799600000|2022-05-17 15:00:00|668|667.8|668.4|667.8|669.2|668.6|667.8|667.2|15613
1652799900000|2022-05-17 15:05:00|668.2|668|668.8|668.4|669|668.4|668|667.6|9556
1652800200000|2022-05-17 15:10:00|668.4|667.8|667.6|667.2|669.4|668.8|667.4|667|22285
1652800500000|2022-05-17 15:15:00|667.4|667|668.6|668|669|668.4|666.8|666.4|11713
1652857200000|2022-05-18 07:00:00|681|662.8|670.4|669.6|681|671.8|668.8|662.8|217289
1652857500000|2022-05-18 07:05:00|670.6|669.8|671.8|671.4|672.6|672|670.2|669.6|100175
1652857800000|2022-05-18 07:10:00|672|671.6|670.6|670.2|672.6|672|669.8|669.4|56509
1652858100000|2022-05-18 07:15:00|670.4|670|670.6|670.2|670.8|670.2|668.2|667.8|100306
1652858400000|2022-05-18 07:20:00|670.8|670.4|671.4|670.8|671.4|671|670.2|670|104098
1652858700000|2022-05-18 07:25:00|671.2|670.6|670.4|670.2|671.6|671|670|669.6|96519
1652859000000|2022-05-18 07:30:00|670.6|670.4|671.6|671.2|671.6|671.4|669.6|669.2|87202
1652859300000|2022-05-18 07:35:00|671.4|671.4|673.4|673|673.8|673.6|671.4|671.2|127857
1652859600000|2022-05-18 07:40:00|673.6|673.2|673|672.6|674.6|674|672.6|672.4|181518
1652859900000|2022-05-18 07:45:00|672.8|672.8|674|673.6|674.4|674|672.8|672.6|70593
1652860200000|2022-05-18 07:50:00|673.8|673.4|673.2|672.8|674|673.6|672.6|672.4|62126
1652860500000|2022-05-18 07:55:00|673.4|673|674.4|674.2|675.6|675.2|673.4|673|114007
1652860800000|2022-05-18 08:00:00|674.6|674|675.2|675|676.6|676.2|674.6|674|123395
1652861100000|2022-05-18 08:05:00|675|674.8|675|674.4|675.8|675.6|674.8|674.4|100774
1652861400000|2022-05-18 08:10:00|674.8|674.2|674.2|674|675.6|675.2|674|673.6|114306
1652861700000|2022-05-18 08:15:00|674|673.8|674.2|673.8|675.4|675|673.8|673.6|48742
1652862000000|2022-05-18 08:20:00|674|673.6|671.6|671.2|674|673.8|671.6|671.2|34552
1652862300000|2022-05-18 08:25:00|671.8|671.4|671.8|671.4|672.2|671.8|671.2|671|66056
1652862600000|2022-05-18 08:30:00|671.6|671.2|670.8|670.4|673|672.8|670.8|670.4|142967
1652862900000|2022-05-18 08:35:00|670.6|670.2|669.6|669.2|671|670.6|669.4|669.2|96091
1652863200000|2022-05-18 08:40:00|669.4|669|669.6|669.2|670|669.6|669|668.6|46966
1652863500000|2022-05-18 08:45:00|669.4|669|668.2|667.8|669.6|669|668.2|667.8|24402
1652863800000|2022-05-18 08:50:00|668|667.6|669.6|669.2|670.2|669.8|668|667.6|59932
1652864100000|2022-05-18 08:55:00|669.4|669|669.8|669.6|670|669.8|669.2|668.8|31340
1652864400000|2022-05-18 09:00:00|670|669.4|670|669.6|670|669.6|669.6|669.2|35679
1652864700000|2022-05-18 09:05:00|669.8|669.8|670.8|670.6|670.8|670.6|669.8|669.6|2355565
1652865000000|2022-05-18 09:10:00|671|670.8|671.8|671.4|672|671.6|670.6|670.4|53337
1652865300000|2022-05-18 09:15:00|671.6|671.6|671.2|670.8|672|671.6|671|670.8|71295
1652865600000|2022-05-18 09:20:00|671.4|671|672.8|672.6|673|672.6|671.4|671|37118
1652865900000|2022-05-18 09:25:00|673|672.8|671.8|671.6|673.4|673.2|671.8|671.6|56581
1652866200000|2022-05-18 09:30:00|671.6|671.4|672|671.8|672.2|672|671.2|671|53574
1652866500000|2022-05-18 09:35:00|672.2|672|671.8|671.6|672.4|672|671.6|671.2|67268
1652866800000|2022-05-18 09:40:00|671.6|671.2|673|672.6|673|672.6|671.6|671.2|2936869
1652867100000|2022-05-18 09:45:00|673.2|672.8|674|673.8|674|673.8|673|672.6|13004
1652867400000|2022-05-18 09:50:00|674.2|674|674.8|674.4|675|674.8|674.2|674|76324
1652867700000|2022-05-18 09:55:00|675|674.6|675.6|675.2|675.8|675.6|674.8|674.4|121204
1652868000000|2022-05-18 10:00:00|675.4|675|676|675.6|676|675.8|675.4|675|46611
1652868300000|2022-05-18 10:05:00|676.2|675.8|676.6|676.2|676.8|676.6|676.2|675.6|36655
1652868600000|2022-05-18 10:10:00|676.4|676.4|676.6|676.4|677|676.8|676|675.6|169091
1652868900000|2022-05-18 10:15:00|676.4|676.2|676.6|676.2|677|676.6|676|675.6|56840
1652869200000|2022-05-18 10:20:00|676.8|676.4|677.6|677.4|677.6|677.4|676.2|676|28348
1652869500000|2022-05-18 10:25:00|677.8|677.6|676.8|676.6|677.8|677.6|676.8|676.6|66031
1652869800000|2022-05-18 10:30:00|676.6|676.4|676|675.6|676.6|676.4|675.2|674.8|147894
1652870100000|2022-05-18 10:35:00|675.8|675.8|675.8|675.6|676|675.8|675.6|675.4|12761
1652870400000|2022-05-18 10:40:00|675.6|675.4|677|676.6|677|676.6|675.6|675.4|49228
1652870700000|2022-05-18 10:45:00|676.8|676.8|676.2|675.8|677|676.8|675.8|675.4|104714
1652871000000|2022-05-18 10:50:00|676|675.6|675.6|675.4|676.2|676|675.6|675.4|11514
1652871300000|2022-05-18 10:55:00|675.8|675.6|675.6|675.4|676|675.8|675.4|675|55158
1652871600000|2022-05-18 11:00:00|675.8|675.6|675.4|675|676.2|676|673.4|673|364388
1652871900000|2022-05-18 11:05:00|675.2|674.8|674.6|674.4|675.4|674.8|674.4|674|125707
1652872200000|2022-05-18 11:10:00|674.8|674.6|675.4|675.2|676.4|676.2|674.8|674.6|70296
1652872500000|2022-05-18 11:15:00|675.6|675|675.4|675.2|675.6|675.4|674.6|674.2|36870
1652872800000|2022-05-18 11:20:00|675.2|675|674.8|674.6|675.4|675.2|674.6|674.2|32419
1652873100000|2022-05-18 11:25:00|675|674.4|675.2|674.8|675.4|675.2|674.4|674|178988
1652873400000|2022-05-18 11:30:00|675.4|675|675.4|675|675.4|675.2|674.8|674.6|30835
1652873700000|2022-05-18 11:35:00|675.2|674.8|674.8|674.6|675.4|675|674.8|674.6|32379
1652874000000|2022-05-18 11:40:00|674.6|674.4|673.8|673.6|674.6|674.4|673.6|673.4|135575
1652874300000|2022-05-18 11:45:00|673.6|673.4|673.8|673.6|674.2|673.8|673.4|673.2|48360
1652874600000|2022-05-18 11:50:00|674|673.4|675|674.6|675|674.6|673.4|673.2|64020
1652874900000|2022-05-18 11:55:00|674.8|674.4|674.6|674.4|675|674.8|674.4|674.2|61007
1652875200000|2022-05-18 12:00:00|674.4|674.2|674.4|674.2|674.8|674.4|674|673.6|41298
1652875500000|2022-05-18 12:05:00|674.6|674.4|675.2|674.8|675.2|675|674.6|674.4|61302
1652875800000|2022-05-18 12:10:00|675|675|675.2|674.8|675.6|675.4|674.6|674.2|72523
1652876100000|2022-05-18 12:15:00|675|674.6|674.2|674|675|674.6|674|673.6|50277
1652876400000|2022-05-18 12:20:00|674.4|674.2|674.6|674.2|674.6|674.4|674.4|674.2|30489
1652876700000|2022-05-18 12:25:00|674.4|674.4|675|674.6|675.4|675.2|674.4|674.4|66098
1652877000000|2022-05-18 12:30:00|674.8|674.8|673.4|673|675|674.8|673.2|673|88291
1652877300000|2022-05-18 12:35:00|673.6|673.2|671.2|671|674|673.8|671.2|671|105969
1652877600000|2022-05-18 12:40:00|671.4|671.2|671.4|671|671.6|671.4|670.8|670.4|115007
1652877900000|2022-05-18 12:45:00|671.6|671.2|671.2|671|671.6|671.4|671|670.8|81434
1652878200000|2022-05-18 12:50:00|671|670.8|671.4|671.2|672.2|672|671|670.8|517714
1652878500000|2022-05-18 12:55:00|671.6|671.4|671.8|671.6|672.2|672|671.2|671|61492
1652878800000|2022-05-18 13:00:00|672|671.8|672|671.6|672|671.8|671|670.6|181729
1652879100000|2022-05-18 13:05:00|671.8|671.4|671|670.8|672|671.4|670.8|670.4|48105
1652879400000|2022-05-18 13:10:00|671.2|671|672|671.8|672|671.8|671.2|670.8|41903
1652879700000|2022-05-18 13:15:00|671.8|671.6|672.2|671.8|673|672.8|671.8|671.6|41328
1652880000000|2022-05-18 13:20:00|672|671.6|672|671.6|672.4|672.2|671.6|671.2|50142
1652880300000|2022-05-18 13:25:00|672.2|671.8|672.4|672.2|672.6|672.4|672.2|671.6|57935
1652880600000|2022-05-18 13:30:00|672.2|672|672.6|672.2|673.2|672.8|670.2|670|477575
1652880900000|2022-05-18 13:35:00|672.4|672|673.2|672.8|674.8|674.6|672|671.6|148967
1652881200000|2022-05-18 13:40:00|673|672.6|671.2|671|673.2|673|669.8|669.4|271824
1652881500000|2022-05-18 13:45:00|671|670.8|671.8|671.4|672.6|672.4|670.6|670.2|370745
1652881800000|2022-05-18 13:50:00|671.6|671.6|670.8|670.2|671.6|671.6|669.6|669.4|540001
1652882100000|2022-05-18 13:55:00|670.6|670.4|668.8|668.2|670.6|670.4|668.2|668|208502
1652882400000|2022-05-18 14:00:00|668.6|668.4|670.2|669.8|671.4|671.2|668.4|667.8|157018
1652882700000|2022-05-18 14:05:00|670|669.6|669.4|669.2|671.4|671.2|668.8|668.6|186171
1652883000000|2022-05-18 14:10:00|669.6|669|669.4|669|669.8|669.6|668.4|668|150726
1652883300000|2022-05-18 14:15:00|669.2|668.8|670|669.6|670.2|670|668.6|668.2|155837
1652883600000|2022-05-18 14:20:00|669.8|669.4|669.6|669.2|670|669.8|668.4|668.2|104619
1652883900000|2022-05-18 14:25:00|669.4|669|668.4|668|670.6|670.2|668.2|668|163893
1652884200000|2022-05-18 14:30:00|668.2|667.8|668.8|668.4|669.2|668.8|667.2|666.8|218793
1652884500000|2022-05-18 14:35:00|668.6|668.2|667.4|667|668.8|668.4|667.2|667|224092
1652884800000|2022-05-18 14:40:00|667.6|667.2|668|667.6|668.4|668.2|666.6|666.4|157420
1652885100000|2022-05-18 14:45:00|667.8|667.4|671.2|670.8|671.2|670.8|667.6|667.4|153976
1652885400000|2022-05-18 14:50:00|671|670.6|672|671.8|672|671.8|670.6|670.4|154322
1652885700000|2022-05-18 14:55:00|671.8|671.6|671.4|671|672|671.8|671|670.8|253003
1652886000000|2022-05-18 15:00:00|671.2|670.8|669.4|669.2|671.4|671|669|668.6|159056
1652886300000|2022-05-18 15:05:00|669.6|669|668.8|668.6|669.6|669|668.2|667.8|158127
1652886600000|2022-05-18 15:10:00|668.6|668.4|668|667.8|668.8|668.6|668|667.8|181061
1652886900000|2022-05-18 15:15:00|668.2|667.6|667.2|667|668.2|668|666.6|666.4|140151
1652943600000|2022-05-19 07:00:00|654|651.8|657.4|656.4|658|656.8|653.6|651.8|105866
1652943900000|2022-05-19 07:05:00|657.2|656.6|657.4|656.8|659.2|658.4|656.6|655.8|46146
1652944200000|2022-05-19 07:10:00|657.2|656.6|654.8|654.2|657.4|656.8|654|653.4|122687
1652944500000|2022-05-19 07:15:00|655|654.4|650.8|650.4|655.8|655.2|650.4|650|236927
1652944800000|2022-05-19 07:20:00|650.6|650.2|648.2|647.8|650.6|650.4|647.2|646.8|290259
1652945100000|2022-05-19 07:25:00|648.4|648.2|646.6|646.2|649|648.6|645.6|645|204479
1652945400000|2022-05-19 07:30:00|646.8|646.4|643.6|643.4|646.8|646.4|642.2|641.8|142188
1652945700000|2022-05-19 07:35:00|643.4|643.2|642.4|642.2|645.2|644.8|642.2|642|294916
1652946000000|2022-05-19 07:40:00|642.6|642.4|642.8|642.6|643.8|643.6|641.6|641.4|327203
1652946300000|2022-05-19 07:45:00|643|642.8|644|643.8|644.4|644|642.2|641.6|101807
1652946600000|2022-05-19 07:50:00|644.2|644|643.8|643.4|645|644.4|643|642.8|74123
1652946900000|2022-05-19 07:55:00|644|643.6|646.4|645.8|647|646.6|643.8|643.6|124924
1652947200000|2022-05-19 08:00:00|646.6|646|645.2|644.8|646.8|646.4|645.2|644.8|109860
1652947500000|2022-05-19 08:05:00|645|644.6|645.4|645|645.4|645.2|643.8|643.4|36267
1652947800000|2022-05-19 08:10:00|645.2|644.8|646.2|645.8|646.2|646|645|644.6|36129
1652948100000|2022-05-19 08:15:00|646.4|646|645.6|645.2|646.6|646.2|644.8|644.6|60320
1652948400000|2022-05-19 08:20:00|645.4|645.4|645.2|644.8|645.4|645.4|644.8|644.4|24126
1652948700000|2022-05-19 08:25:00|645.4|645|645.6|645.2|646.2|645.8|645.2|644.8|30842
1652949000000|2022-05-19 08:30:00|645.8|645.4|643.8|643.6|645.8|645.6|643.6|643.2|41788
1652949300000|2022-05-19 08:35:00|643.6|643.4|644.4|644|644.4|644|643.4|643.2|62721
1652949600000|2022-05-19 08:40:00|644.2|643.8|642.8|642.6|644.2|643.8|642.8|642.4|34468
1652949900000|2022-05-19 08:45:00|643|642.8|643|642.8|644|643.6|642.8|642.4|29497
1652950200000|2022-05-19 08:50:00|642.8|642.6|643|642.8|643.8|643.6|642.8|642.4|43910
1652950500000|2022-05-19 08:55:00|643.2|643|640.4|640|643.2|643|640.2|640|105311
1652950800000|2022-05-19 09:00:00|640.2|639.8|639.4|639|640.2|639.8|638.8|638.6|99272
1652951100000|2022-05-19 09:05:00|639.6|639.2|639.4|639|639.8|639.4|639|638.6|70386
1652951400000|2022-05-19 09:10:00|639.2|638.8|638.4|638|639.4|639|638.2|638|41711
1652951700000|2022-05-19 09:15:00|638.6|638.2|638.8|638.4|639|638.8|638.4|638|31777
1652952000000|2022-05-19 09:20:00|638.6|638.6|638.4|638.2|639.2|639|638.4|638.2|48469
1652952300000|2022-05-19 09:25:00|638.6|638.4|637.6|637.4|638.8|638.4|637.6|637.2|146246
1652952600000|2022-05-19 09:30:00|637.4|637.2|638.2|637.8|638.2|637.8|637|636.6|48870
1652952900000|2022-05-19 09:35:00|638|637.6|636.2|635.8|638|637.8|636|635.8|28109
1652953200000|2022-05-19 09:40:00|636|636|637.4|637|638|637.6|635.8|635.6|103503
1652953500000|2022-05-19 09:45:00|637.2|637.2|638.4|638|639.8|639.4|637.2|637|149229
1652953800000|2022-05-19 09:50:00|638.6|638.2|638.8|638.4|639.4|639|638|637.8|62766
1652954100000|2022-05-19 09:55:00|639|638.6|638|637.8|639.8|639.4|637.6|637.2|129738
1652954400000|2022-05-19 10:00:00|637.8|637.6|637.8|637.4|638.8|638.4|637.4|637.2|49275
1652954700000|2022-05-19 10:05:00|637.6|637.6|639|638.8|639|638.8|637.6|637.4|40431
1652955000000|2022-05-19 10:10:00|638.8|638.6|638.4|638|639|638.8|638.2|638|18914
1652955300000|2022-05-19 10:15:00|638.2|637.8|638|637.8|638.4|638|637.8|637.6|51929
1652955600000|2022-05-19 10:20:00|638.2|637.6|638.6|638.2|638.6|638.4|637.8|637.6|26646
1652955900000|2022-05-19 10:25:00|638.8|638.4|639.8|639.6|639.8|639.6|638.8|638.4|15605
1652956200000|2022-05-19 10:30:00|639.6|639.4|638.8|638.4|639.8|639.6|638.4|638.2|48342
1652956500000|2022-05-19 10:35:00|638.6|638.2|640.6|640.2|640.6|640.2|638.4|638.2|34968
1652956800000|2022-05-19 10:40:00|640.4|640.4|641.8|641.6|642|641.6|640.2|639.8|93145
1652957100000|2022-05-19 10:45:00|642|641.8|643.2|642.8|643.4|643|641.8|641.8|56162
1652957400000|2022-05-19 10:50:00|643|642.6|644|643.6|644|643.6|642.6|642.4|25191
1652957700000|2022-05-19 10:55:00|643.8|643.4|643.4|643.2|644|643.8|642.8|642.4|69148
1652958000000|2022-05-19 11:00:00|643.2|643|642.2|641.8|644|643.8|642|641.6|35169
1652958300000|2022-05-19 11:05:00|642|641.6|641.8|641.4|642.2|642|641.4|641|22912
1652958600000|2022-05-19 11:10:00|642|641.6|641.6|641.4|642|641.6|641|640.8|24777
1652958900000|2022-05-19 11:15:00|641.8|641.6|642|641.8|642|641.8|641.2|641|30725
1652959200000|2022-05-19 11:20:00|641.8|641.6|643.2|643|644.4|644|641.6|641.4|66361
1652959500000|2022-05-19 11:25:00|643.4|643.2|645.6|645.2|645.8|645.4|643|642.8|49565
1652959800000|2022-05-19 11:30:00|645.4|645|644|643.6|646|645.6|643.8|643.4|155194
1652960100000|2022-05-19 11:35:00|644.2|643.8|646|645.6|646|645.6|644.2|643.8|81285
1652960400000|2022-05-19 11:40:00|645.8|645.8|647.2|646.8|647.8|647.2|645.8|645.6|80721
1652960700000|2022-05-19 11:45:00|647.4|647|647.2|646.8|648.4|648|646.4|645.8|111542
1652961000000|2022-05-19 11:50:00|647|646.6|647.2|646.8|647.2|647|646.4|646|77124
1652961300000|2022-05-19 11:55:00|647|646.6|646.8|646.6|647.8|647.4|646.8|646.6|24686
1652961600000|2022-05-19 12:00:00|647|646.4|646.8|646.6|647.4|647.2|646.6|646.2|41970
1652961900000|2022-05-19 12:05:00|646.6|646.4|646.6|646.4|647|646.8|646.4|646.2|6562
1652962200000|2022-05-19 12:10:00|646.8|646.6|647|646.8|647.6|647.4|646.8|646.4|30094
1652962500000|2022-05-19 12:15:00|646.8|646.6|646.4|646.2|647|646.6|645.8|645.4|28452
1652962800000|2022-05-19 12:20:00|646.6|646.4|645.6|645.4|646.6|646.4|645|644.6|145175
1652963100000|2022-05-19 12:25:00|645.8|645.6|646.4|646|646.8|646.4|645.6|645.6|147038
1652963400000|2022-05-19 12:30:00|646.2|646.2|644|643.6|646.4|646.2|643.8|643.6|31623
1652963700000|2022-05-19 12:35:00|644.2|643.8|643.6|643.2|644.2|644|643.4|643.2|58694
1652964000000|2022-05-19 12:40:00|643.4|643|644.2|643.8|644.2|644|642.6|642.4|35340
1652964300000|2022-05-19 12:45:00|644.4|644|643.6|643.4|644.8|644.4|643.6|643.4|30150
1652964600000|2022-05-19 12:50:00|643.8|643.2|642.4|642.2|643.8|643.4|642.4|642.2|48473
1652964900000|2022-05-19 12:55:00|642.6|642.4|643.4|643.2|643.8|643.6|642.4|642|37555
1652965200000|2022-05-19 13:00:00|643.6|643.4|643.6|643.2|644|643.8|643.4|643|16819
1652965500000|2022-05-19 13:05:00|643.8|643.4|644.4|644|644.8|644.4|643.6|643.2|29946
1652965800000|2022-05-19 13:10:00|644.2|643.8|645.6|645.4|646|645.8|644.2|643.8|33458
1652966100000|2022-05-19 13:15:00|645.8|645.6|645|644.8|646.2|645.8|644.8|644.4|50437
1652966400000|2022-05-19 13:20:00|645.2|644.6|644.4|644.2|645.2|644.8|644.4|644|24426
1652966700000|2022-05-19 13:25:00|644.2|644|645|644.8|645.4|645.2|644.2|643.8|70579
1652967000000|2022-05-19 13:30:00|645.2|644.6|649.4|649.2|650|649.8|644.2|644|245265
1652967300000|2022-05-19 13:35:00|649.6|649.4|651.4|651.2|652.4|652|648.6|648.4|145829
1652967600000|2022-05-19 13:40:00|651.2|651|647.2|646.8|651.6|651.4|646.8|646.4|216210
1652967900000|2022-05-19 13:45:00|647.4|647|645.2|644.8|647.8|647.4|644.6|644.2|129820
1652968200000|2022-05-19 13:50:00|645.4|645|648.2|647.8|649|648.6|644.8|644.6|131375
1652968500000|2022-05-19 13:55:00|648|648|649|648.4|651|650.4|647.8|647.6|313326
1652968800000|2022-05-19 14:00:00|648.8|648.2|653.6|653.2|653.6|653.4|648.2|647.8|251333
1652969100000|2022-05-19 14:05:00|653.4|653|653.8|653.4|655|654.8|652.8|652.6|225022
1652969400000|2022-05-19 14:10:00|653.6|653.2|655.2|655|656.2|656|653.4|653.2|234957
1652969700000|2022-05-19 14:15:00|655.4|655.2|655.6|655.4|656.8|656.6|654|653.8|238717
1652970000000|2022-05-19 14:20:00|655.4|655.2|656.6|656.4|656.8|656.4|654.8|654.6|179726
1652970300000|2022-05-19 14:25:00|656.4|656.2|653.6|653.2|656.8|656.4|653.2|652.8|351026
1652970600000|2022-05-19 14:30:00|653.4|653|655.8|655.6|655.8|655.6|651.2|650.8|186291
1652970900000|2022-05-19 14:35:00|656|655.8|654.6|654.4|656.6|656.2|653.6|653.2|185909
1652971200000|2022-05-19 14:40:00|654.4|654.2|653.2|653|655.4|655|652.6|652.2|129709
1652971500000|2022-05-19 14:45:00|653.4|653.2|652.4|652|654.6|654.4|652|651.6|92248
1652971800000|2022-05-19 14:50:00|652.6|652.2|655.4|655|655.4|655|652|651.8|131545
1652972100000|2022-05-19 14:55:00|655.2|654.8|655.2|654.8|656.2|656|653.8|653.6|126788
1652972400000|2022-05-19 15:00:00|655|655|654.6|654.2|656.2|656|654.6|654.2|120672
1652972700000|2022-05-19 15:05:00|654.8|654.4|655.2|654.8|655.4|655|652.8|652.6|165424
1652973000000|2022-05-19 15:10:00|655|655|653.6|653.4|656.2|655.8|653.6|653.2|161770
1652973300000|2022-05-19 15:15:00|653.8|653.2|654.2|653.8|654.8|654.4|652.8|652.6|187730
1653030000000|2022-05-20 07:00:00|668|667|663|662|668|667|662.2|661.2|393777
1653030300000|2022-05-20 07:05:00|662.8|661.8|661.8|661.2|665.4|664.6|661.8|661.2|116691
1653030600000|2022-05-20 07:10:00|662|661.4|662.4|661.8|663.8|663.4|661.8|661.4|146972
1653030900000|2022-05-20 07:15:00|662.2|662|665.4|665|666.6|666|662.2|662|142800
1653031200000|2022-05-20 07:20:00|665.6|665.2|665.8|665.4|666.4|666.2|665.4|665|184276
1653031500000|2022-05-20 07:25:00|665.6|665.2|665.8|665.6|666.2|665.6|664.8|664.6|161244
1653031800000|2022-05-20 07:30:00|666|665.8|669.8|669.4|670|669.4|665.6|665.4|152837
1653032100000|2022-05-20 07:35:00|670|669.6|670.4|670|672.4|671.8|669.8|669.4|112224
1653032400000|2022-05-20 07:40:00|670.2|669.8|670|669.4|670.6|670|669.2|668.8|54399
1653032700000|2022-05-20 07:45:00|669.8|669.6|670.8|670.2|671.2|670.8|669.6|669.2|46201
1653033000000|2022-05-20 07:50:00|670.6|670.4|669.8|669.2|671.4|671|669.6|669|154895
1653033300000|2022-05-20 07:55:00|669.6|669.4|669|668.6|669.8|669.4|668.6|668|64136
1653033600000|2022-05-20 08:00:00|668.8|668.4|669|668.6|669.4|669|668.2|667.6|82402
1653033900000|2022-05-20 08:05:00|669.2|668.8|669|668.8|669.4|669.2|668.6|668.2|61742
1653034200000|2022-05-20 08:10:00|669.2|669|668|667.6|669.8|669.4|668|667.6|30394
1653034500000|2022-05-20 08:15:00|668.2|667.8|667.4|667|668.6|668.2|667.2|666.8|39046
1653034800000|2022-05-20 08:20:00|667.6|667.2|668|667.6|668.2|667.8|666.6|666.4|28281
1653035100000|2022-05-20 08:25:00|668.2|667.4|667.2|666.8|668.2|667.6|667.2|666.8|30734
1653035400000|2022-05-20 08:30:00|667.4|667|669|668.6|669|668.6|667.4|666.8|35306
1653035700000|2022-05-20 08:35:00|668.8|668.4|669.6|669.2|670|669.6|668.2|668|38065
1653036000000|2022-05-20 08:40:00|669.8|669.4|670.6|670|670.6|670.2|669.4|669|25372
1653036300000|2022-05-20 08:45:00|670.4|670.2|670.2|670|670.8|670.6|670.2|670|6249
1653036600000|2022-05-20 08:50:00|670.4|670.2|670.4|670|670.4|670.2|669.6|669.2|10635
1653036900000|2022-05-20 08:55:00|670.2|669.8|669.6|669.2|670.4|670.2|669|668.6|76915
1653037200000|2022-05-20 09:00:00|669.4|669.4|670.8|670.6|671|670.6|669.4|669.2|36262
1653037500000|2022-05-20 09:05:00|671|670.8|671.4|671|671.8|671.6|670.8|670.6|33839
1653037800000|2022-05-20 09:10:00|671.6|671.2|671.6|671.2|671.8|671.6|671|670.8|67003
1653038100000|2022-05-20 09:15:00|671.8|671.4|672.4|672|672.6|672.2|671.6|671.2|189868
1653038400000|2022-05-20 09:20:00|672.2|672.2|671.8|671.6|673.2|673|671.6|671.4|162224
1653038700000|2022-05-20 09:25:00|672|671.4|673.2|672.8|673.6|673.2|672|671.4|87826
1653039000000|2022-05-20 09:30:00|673|672.6|673.8|673.6|674|673.6|672.8|672.6|108622
1653039300000|2022-05-20 09:35:00|673.6|673.4|673.2|673|673.8|673.4|672.8|672.4|77450
1653039600000|2022-05-20 09:40:00|673.4|673.2|673.4|673|673.8|673.4|673.2|673|84356
1653039900000|2022-05-20 09:45:00|673.6|673.2|673.6|673.4|674.2|674|673.4|673|56487
1653040200000|2022-05-20 09:50:00|673.8|673.6|673.6|673.2|674.4|674|673.2|673|110881
1653040500000|2022-05-20 09:55:00|673.4|673|672.8|672.6|673.6|673.2|672.8|672.6|48027
1653040800000|2022-05-20 10:00:00|672.6|672.4|671.6|671.4|672.8|672.4|671.4|671|114949
1653041100000|2022-05-20 10:05:00|671.4|671.2|670.6|670.2|671.6|671.2|670|669.6|38988
1653041400000|2022-05-20 10:10:00|670.4|670|669.8|669.4|670.4|670.2|669.6|669.4|13318
1653041700000|2022-05-20 10:15:00|669.6|669.2|668.8|668.4|669.8|669.2|668.4|668.2|17750
1653042000000|2022-05-20 10:20:00|669|668.6|669.4|669.2|670|669.8|668.8|668.4|226249
1653042300000|2022-05-20 10:25:00|669.2|669|669.2|669|669.6|669.4|669.2|668.8|19697
1653042600000|2022-05-20 10:30:00|669|668.8|669.6|669.2|669.8|669.6|669|668.8|17760
1653042900000|2022-05-20 10:35:00|669.8|669.4|669.2|668.8|670.4|670|669|668.8|26082
1653043200000|2022-05-20 10:40:00|669.4|669|668.2|668|669.6|669.2|668.2|668|8165
1653043500000|2022-05-20 10:45:00|668.4|668.2|668.4|668.2|669|668.8|668.4|668|19976
1653043800000|2022-05-20 10:50:00|668.6|668.4|668.4|668|668.8|668.4|668.2|668|9657
1653044100000|2022-05-20 10:55:00|668.6|668.2|668|667.6|668.8|668.4|667.6|667.4|44131
1653044400000|2022-05-20 11:00:00|668.2|667.8|668.6|668.2|669|668.8|667.6|667.2|32450
1653044700000|2022-05-20 11:05:00|668.4|668|666|665.6|668.4|668|665.8|665.4|82137
1653045000000|2022-05-20 11:10:00|665.8|665.8|667|666.6|667.2|666.8|665.8|665.6|34099
1653045300000|2022-05-20 11:15:00|667.2|666.8|666.4|666.2|667.2|667|666.4|666.2|54326
1653045600000|2022-05-20 11:20:00|666.6|666.4|667|666.8|667|666.8|666.4|666.2|16673
1653045900000|2022-05-20 11:25:00|666.8|666.6|667.4|667.2|667.6|667.2|666.8|666.6|6528
1653046200000|2022-05-20 11:30:00|667.6|667.4|668|667.6|668.2|668|667.4|667.2|28899
1653046500000|2022-05-20 11:35:00|667.8|667.4|668.2|668|668.6|668.4|667.6|667.2|25173
1653046800000|2022-05-20 11:40:00||667.8||667.8||668||667.8|15619
1653047100000|2022-05-20 11:45:00|668.4|668|668.8|668.4|668.8|668.6|668.4|668|10696
1653047400000|2022-05-20 11:50:00|669|668.6|669.4|669.2|669.8|669.6|669|668.4|52634
1653047700000|2022-05-20 11:55:00|669.6|669.4|669|668.6|670|669.6|669|668.6|43654
1653048000000|2022-05-20 12:00:00|668.8|668.4|669.2|669|669.8|669.4|668.8|668.4|13807
1653048300000|2022-05-20 12:05:00|669.4|669.2|668.8|668.6|669.8|669.4|668.8|668.6|24208
1653048600000|2022-05-20 12:10:00|669|668.4|668.4|668.2|669|668.6|668.2|667.8|31278
1653048900000|2022-05-20 12:15:00|668.6|668.4|668.6|668.4|668.8|668.4|668.4|668|10551
1653049200000|2022-05-20 12:20:00|668.8|668.6|668.2|667.8|669.2|668.8|667.6|667.4|127766
1653049500000|2022-05-20 12:25:00|668.4|668|668.4|668.2|669|668.8|668.4|668|39366
1653049800000|2022-05-20 12:30:00|668.6|668.4|668|667.8|669|668.6|667.6|667.4|9678
1653050100000|2022-05-20 12:35:00|668.2|668|668.6|668.2|668.8|668.4|668|668|27348
1653050400000|2022-05-20 12:40:00|668.4|668.4|667.8|667.6|668.4|668.4|667.8|667.4|13223
1653050700000|2022-05-20 12:45:00|667.6|667.4|666.8|666.4|667.6|667.4|666.8|666.4|41354
1653051000000|2022-05-20 12:50:00|666.6|666.2|666|665.8|666.8|666.6|666|665.8|29673
1653051300000|2022-05-20 12:55:00|665.8|665.6|667|666.8|667.2|666.8|665.8|665.4|33724
1653051600000|2022-05-20 13:00:00|667.2|666.6|667.6|667.4|667.8|667.4|666.8|666.6|33215
1653051900000|2022-05-20 13:05:00|667.4|667.2|667.2|666.8|667.4|667.2|667|666.8|13874
1653052200000|2022-05-20 13:10:00|667|667|668|667.6|668|667.6|666.8|666.6|27478
1653052500000|2022-05-20 13:15:00|668.2|667.8|667.8|667.4|668.2|668|667.6|667.2|32860
1653052800000|2022-05-20 13:20:00|667.6|667.6|669|668.6|669.2|668.8|667.6|667.6|34457
1653053100000|2022-05-20 13:25:00|669.2|668.8|669.4|669|670.2|669.8|669|668.6|42377
1653053400000|2022-05-20 13:30:00|669.2|668.6|667.2|666.8|669.8|669.6|666.6|666.2|288737
1653053700000|2022-05-20 13:35:00|667.4|667|666|665.8|667.4|667|664|663.8|225089
1653054000000|2022-05-20 13:40:00|665.8|665.6|665.6|665.2|667|666.8|665|664.8|176927
1653054300000|2022-05-20 13:45:00|665.8|665.4|662.6|662.4|666.2|666|662|661.8|225751
1653054600000|2022-05-20 13:50:00|662.4|662.2|664.4|664|664.8|664.6|662.4|662.2|124649
1653054900000|2022-05-20 13:55:00|664.2|664.2|665.2|665|665.6|665.2|663|662.8|105828
1653055200000|2022-05-20 14:00:00|665|664.8|665.4|665|665.6|665.4|663.4|663|73663
1653055500000|2022-05-20 14:05:00|665.6|665.2|662.8|662.6|665.6|665.2|662.4|662|101239
1653055800000|2022-05-20 14:10:00|663|662.8|663.8|663.6|663.8|663.6|662.2|662|113923
1653056100000|2022-05-20 14:15:00|664|663.8|663.4|663|664.4|664.2|663|662.6|119496
1653056400000|2022-05-20 14:20:00|663.2|662.8|662.6|662.4|663.4|663|661.6|661.4|107501
1653056700000|2022-05-20 14:25:00|662.8|662.2|664.6|664.2|664.8|664.6|662|661.6|194789
1653057000000|2022-05-20 14:30:00|664.4|664|664.2|663.8|665.8|665.6|663.4|663.2|203796
1653057300000|2022-05-20 14:35:00|664|663.6|663|662.8|664.2|664|662.8|662.4|52902
1653057600000|2022-05-20 14:40:00|662.8|662.6|664|663.8|664.4|664|662.6|662.4|111322
1653057900000|2022-05-20 14:45:00|664.2|663.6|661.8|661.4|664.2|663.8|661.8|661.4|151133
1653058200000|2022-05-20 14:50:00|662|661.6|661.2|660.8|662.2|662|660.6|660.2|60224
1653058500000|2022-05-20 14:55:00|661|661|659.2|658.8|661.2|661|659|658.8|342165
1653058800000|2022-05-20 15:00:00|659|659|658.4|658.2|660|659.8|658.4|658|131014
1653059100000|2022-05-20 15:05:00|658.6|658.4|658.6|658.4|659.4|659|657.8|657.4|86664
1653059400000|2022-05-20 15:10:00|658.4|658.2|658.2|658|658.6|658.4|657.2|657|75420
1653059700000|2022-05-20 15:15:00|658.4|658.2|657.6|657.2|658.8|658.6|657.4|657|141693
1653289200000|2022-05-23 07:00:00|679.4|655.4|671.4|671|679.4|671.4|667.8|655.4|226258
1653289500000|2022-05-23 07:05:00|671.2|670.8|671.4|671|671.4|671|669|668.8|94386
1653289800000|2022-05-23 07:10:00|671.6|671.2|671.2|670.6|672|671.6|668.2|667.4|273752
1653290100000|2022-05-23 07:15:00|671|670.4|672.2|671.8|672.6|672.2|669.8|669.6|67254
1653290400000|2022-05-23 07:20:00|672|671.6|672|671.6|672.2|672|670.4|670|57359
1653290700000|2022-05-23 07:25:00|672.2|671.8|671.8|671.2|673|672.6|671.2|671|49648
1653291000000|2022-05-23 07:30:00|671.6|671|672.2|671.8|672.8|672.2|670|669.4|106171
1653291300000|2022-05-23 07:35:00|672.4|672|671.2|671|672.8|672.4|671|670.4|94917
1653291600000|2022-05-23 07:40:00|671|670.8|669.4|669.2|671.2|670.8|669.2|668.8|35759
1653291900000|2022-05-23 07:45:00|669.6|669.4|669.8|669.4|670.6|670|669|668.6|86550
1653292200000|2022-05-23 07:50:00|670|669.6|670|669.6|670.2|669.8|669.2|668.8|9692
1653292500000|2022-05-23 07:55:00|669.8|669.8|670.2|669.6|670.6|670.2|669.6|669.4|34026
1653292800000|2022-05-23 08:00:00|670.4|669.8|667.2|666.8|671|670.8|667|666.6|53752
1653293100000|2022-05-23 08:05:00|667.4|667|667|666.6|667.6|667.4|666.2|666|26346
1653293400000|2022-05-23 08:10:00|667.2|666.8|666|665.6|667.6|667.2|665.6|665|19879
1653293700000|2022-05-23 08:15:00|665.8|665.4|665.6|665.2|666.8|666.6|665.4|665|28167
1653294000000|2022-05-23 08:20:00|665.8|665.4|666.2|666|666.4|666|665.4|665|32771
1653294300000|2022-05-23 08:25:00|666.4|666.2|667|666.6|667.2|666.8|666.2|665.8|18588
1653294600000|2022-05-23 08:30:00|666.8|666.4|667|666.8|667.8|667.6|666.2|665.8|36593
1653294900000|2022-05-23 08:35:00|666.8|666.6|667.6|667.2|667.6|667.2|666|665.6|44887
1653295200000|2022-05-23 08:40:00|667.4|667|666|665.8|667.8|667.4|666|665.6|39806
1653295500000|2022-05-23 08:45:00|666.2|666|665.8|665.4|666.6|666.2|665.6|665.2|39419
1653295800000|2022-05-23 08:50:00|666|665.6|666|665.8|666.6|666.4|665.4|665.2|30175
1653296100000|2022-05-23 08:55:00|666.2|666|666|665.6|666.8|666.4|665.8|665.6|13905
1653296400000|2022-05-23 09:00:00|665.8|665.8|665.6|665.2|666|665.8|664.8|664.6|30320
1653296700000|2022-05-23 09:05:00|665.8|665.4|665.8|665.4|666.2|666|665.4|665|13228
1653297000000|2022-05-23 09:10:00|665.6|665.6|666.2|665.8|666.8|666.4|665.6|665.4|45591
1653297300000|2022-05-23 09:15:00|666|665.6|665.6|665.2|666|665.6|664.6|664.2|12773
1653297600000|2022-05-23 09:20:00|665.8|665.4|665.8|665.4|666|665.6|665.2|665|29474
1653297900000|2022-05-23 09:25:00|665.6|665.6|666.6|666.2|666.6|666.4|665.6|665.4|13930
1653298200000|2022-05-23 09:30:00|666.8|666.4|666.6|666.2|667.4|667|666.4|666.2|44611
1653298500000|2022-05-23 09:35:00|666.4|666.4|666.2|665.8|667.2|666.8|665.8|665.4|55048
1653298800000|2022-05-23 09:40:00|666|665.6|665.8|665.4|666.2|666|665.6|665.2|28974
1653299100000|2022-05-23 09:45:00|665.6|665.6|666.2|665.8|666.6|666.4|665.6|665.4|37424
1653299400000|2022-05-23 09:50:00|666|666|665.2|665|666.2|666|665|664.8|19329
1653299700000|2022-05-23 09:55:00|665|664.8|665.8|665.6|666|665.6|664.4|664.2|29828
1653300000000|2022-05-23 10:00:00|666|665.4|665.6|665.2|666.4|666.2|665.4|665.2|12745
1653300300000|2022-05-23 10:05:00|665.4|665.4|665.8|665.4|666|665.8|664.8|664.4|38374
1653300600000|2022-05-23 10:10:00|665.6|665.6|667.2|666.8|667.2|667|665.6|665.2|28016
1653300900000|2022-05-23 10:15:00|667.4|667|665.8|665.6|667.6|667.2|665.8|665.4|26023
1653301200000|2022-05-23 10:20:00|665.6|665.4|665.6|665.4|666|665.8|665.2|665|19816
1653301500000|2022-05-23 10:25:00|665.8|665.6|666.2|665.8|666.6|666.2|665.8|665.4|14004
1653301800000|2022-05-23 10:30:00|666|666|666.2|666|666.8|666.4|666|665.8|19787
1653302100000|2022-05-23 10:35:00|666.4|666.2|666.8|666.4|666.8|666.6|666|665.8|20733
1653302400000|2022-05-23 10:40:00|667|666.6|667.2|667|667.4|667.2|666.6|666.4|49454
1653302700000|2022-05-23 10:45:00|667.4|667.2|668.4|668|668.6|668.4|667|666.8|27929
1653303000000|2022-05-23 10:50:00|668.2|668.2|667.8|667.6|668.6|668.2|667.4|667.2|19678
1653303300000|2022-05-23 10:55:00|668|667.8|668.6|668.2|669|668.6|667.8|667.6|22213
1653303600000|2022-05-23 11:00:00|668.4|668.4|667.6|667.4|668.4|668.4|667.4|667.2|16290
1653303900000|2022-05-23 11:05:00|667.4|667.2|667.4|667|667.6|667.4|666.8|666.6|23137
1653304200000|2022-05-23 11:10:00|667.6|667.2|667.2|667|667.8|667.6|667.2|666.8|8322
1653304500000|2022-05-23 11:15:00|667.4|667.2|666.2|666|667.4|667.2|666.2|666|28979
1653304800000|2022-05-23 11:20:00|666.4|665.8|665.4|665.2|666.4|665.8|665.2|665|7107
1653305100000|2022-05-23 11:25:00|665.6|665.4|666.6|666.2|666.8|666.4|665.6|665.2|32799
1653305400000|2022-05-23 11:30:00|666.4|666.4|667.2|667|667.4|667.2|666.2|666|40172
1653305700000|2022-05-23 11:35:00|667|666.8|667.2|667|667.6|667.4|666.8|666.6|93047
1653306000000|2022-05-23 11:40:00|667.4|666.8|667.6|667.2|667.8|667.6|667.2|666.8|21046
1653306300000|2022-05-23 11:45:00|667.4|667|667.8|667.4|668|667.6|666.8|666.6|27626
1653306600000|2022-05-23 11:50:00|668|667.6|668|667.8|669|668.8|668|667.6|110149
1653306900000|2022-05-23 11:55:00|667.8|667.6|668.2|668|668.4|668|667.6|667.4|23286
1653307200000|2022-05-23 12:00:00|668.4|668.2|669.6|669.2|669.6|669.2|668.2|668|24250
1653307500000|2022-05-23 12:05:00|669.4|669.4|669.4|669.2|670.4|670.2|669.4|669|65699
1653307800000|2022-05-23 12:10:00|669.6|669|670.4|670.2|670.4|670.2|669.2|668.8|28433
1653308100000|2022-05-23 12:15:00|670.2|670|671.2|670.8|671.2|671|670|669.8|36483
1653308400000|2022-05-23 12:20:00|671.4|671|670.4|670.2|671.4|671|670|669.8|28511
1653308700000|2022-05-23 12:25:00|670.2|670|670|669.6|670.4|670.2|669.4|669.2|150870
1653309000000|2022-05-23 12:30:00|669.8|669.8|669.4|669|669.8|669.8|669|668.6|155106
1653309300000|2022-05-23 12:35:00|669.6|669.2|670|669.8|670.4|670|669.4|669.2|26398
1653309600000|2022-05-23 12:40:00|669.8|669.6|669|668.6|670|669.8|669|668.6|10503
1653309900000|2022-05-23 12:45:00|668.8|668.4|668.8|668.6|669.2|668.8|668.2|668|34326
1653310200000|2022-05-23 12:50:00|669|668.8|668.6|668.2|669.2|669|668.6|668.2|27143
1653310500000|2022-05-23 12:55:00|668.8|668.4|667.8|667.4|668.8|668.4|667.6|667.2|8979
1653310800000|2022-05-23 13:00:00|668|667.6|668.4|668|668.4|668|668|667.6|21384
1653311100000|2022-05-23 13:05:00|668.2|667.8|669|668.6|669.2|668.8|668.2|667.8|16634
1653311400000|2022-05-23 13:10:00|669.2|668.8|669.8|669.4|670.4|670.2|669|668.6|23907
1653311700000|2022-05-23 13:15:00|669.6|669.2|669.2|668.8|670.2|669.8|669.2|668.8|26021
1653312000000|2022-05-23 13:20:00|669.4|669|670|669.8|670.2|669.8|669|668.6|30391
1653312300000|2022-05-23 13:25:00|669.8|669.6|668.8|668.6|670|669.6|668.6|668.2|26283
1653312600000|2022-05-23 13:30:00|669|668.8|668.4|668|669.6|669.4|666.6|666|202416
1653312900000|2022-05-23 13:35:00|668.2|668.2|666.4|666|668.4|668.2|665.8|665.4|253719
1653313200000|2022-05-23 13:40:00|666.2|665.8|669|668.6|669.2|668.8|665.4|665|63804
1653313500000|2022-05-23 13:45:00|669.2|668.8|672|671.6|672.4|672|668.4|668|107323
1653313800000|2022-05-23 13:50:00|671.8|671.4|670.8|670.4|673.6|673.2|670.2|669.8|182949
1653314100000|2022-05-23 13:55:00|670.6|670.2|668.6|668.2|670.6|670.4|668.2|667.8|60202
1653314400000|2022-05-23 14:00:00|668.4|668|666.4|666|668.4|668.2|665.4|665|181026
1653314700000|2022-05-23 14:05:00|666.2|665.8|666.6|666.4|667.8|667.4|665.8|665.4|70400
1653315000000|2022-05-23 14:10:00|666.8|666.6|668.8|668.4|669.2|668.8|666.6|666.4|86631
1653315300000|2022-05-23 14:15:00|669|668.6|670.8|670.4|671|670.8|668.2|668|221235
1653315600000|2022-05-23 14:20:00|671|670.2|671.6|671.4|672|671.8|669.6|669.2|300562
1653315900000|2022-05-23 14:25:00|671.8|671.2|673.6|673.2|673.8|673.4|670.6|670.2|243693
1653316200000|2022-05-23 14:30:00|673.8|673.4|674.6|674.4|674.6|674.4|673|672.8|227180
1653316500000|2022-05-23 14:35:00|674.8|674.2|674.4|674.2|675.6|675.2|673.8|673.4|106567
1653316800000|2022-05-23 14:40:00|674.2|674|674.6|674.2|675.6|675.4|674|673.8|137161
1653317100000|2022-05-23 14:45:00|674.4|674.4|675|674.6|675.8|675.4|672.8|672.6|479849
1653317400000|2022-05-23 14:50:00|674.8|674.4|675|674.6|675.4|675.2|674.2|673.8|197515
1653317700000|2022-05-23 14:55:00|674.8|674.4|676.6|676.2|676.8|676.6|674.6|674.2|171546
1653318000000|2022-05-23 15:00:00|676.4|676.4|678.4|678.2|678.6|678.4|676|675.6|152915
1653318300000|2022-05-23 15:05:00|678.6|678.4|677.4|677|678.8|678.4|677.4|677|54268
1653318600000|2022-05-23 15:10:00|677.2|677.2|678|677.6|678|677.8|676.8|676.6|382321
1653318900000|2022-05-23 15:15:00|678.2|677.8|679.8|679.6|679.8|679.6|677.4|677.2|547516
1653375600000|2022-05-24 07:00:00|690|668.4|670.8|670.2|690|673|670.2|668.2|391271
1653375900000|2022-05-24 07:05:00|670.6|669.8|668.8|668.2|670.8|669.8|668.4|668|99449
1653376200000|2022-05-24 07:10:00|668.6|668|671.2|670.8|671.8|671.2|668|667.6|94860
1653376500000|2022-05-24 07:15:00|671|670.6|670.2|669.6|673|672.6|670.2|669.6|112152
1653376800000|2022-05-24 07:20:00|670|669.4|671|670.4|671.4|671.2|669.6|669|91425
1653377100000|2022-05-24 07:25:00|671.2|670.6|671.8|671.4|672|671.6|670.8|670.4|39665
1653377400000|2022-05-24 07:30:00|671.6|671.2|675.8|675.4|675.8|675.4|671.6|671.2|95197
1653377700000|2022-05-24 07:35:00|675.6|675.2|674.2|673.8|676|675.8|673.2|672.8|129574
1653378000000|2022-05-24 07:40:00|674.4|674|672.8|672.4|674.4|674.2|672.6|672.2|84304
1653378300000|2022-05-24 07:45:00|672.6|672.2|671.2|670.8|672.8|672.2|671.2|670.6|38294
1653378600000|2022-05-24 07:50:00|671|671|673.2|672.8|673.2|672.8|671|670.8|49267
1653378900000|2022-05-24 07:55:00|673|672.6|674.6|674.4|675|674.6|673|672.6|44395
1653379200000|2022-05-24 08:00:00|674.4|674.2|676|675.6|676|675.8|674|673.8|28482
1653379500000|2022-05-24 08:05:00|675.8|675.4|677.6|677.2|677.6|677.2|675.6|675.2|32714
1653379800000|2022-05-24 08:10:00|677.4|677|679.6|679|679.8|679.4|676.8|676.4|220650
1653380100000|2022-05-24 08:15:00|679.8|679.2|676.6|676.2|679.8|679.6|676.4|676.2|53161
1653380400000|2022-05-24 08:20:00|676.4|676|676.8|676.6|677.2|676.8|675.2|675|42255
1653380700000|2022-05-24 08:25:00|677|676.8|677|676.6|677.8|677.4|676.4|676.2|55673
1653381000000|2022-05-24 08:30:00|676.8|676.4|676.4|676|676.8|676.4|675.6|675.2|46580
1653381300000|2022-05-24 08:35:00|676.2|675.8|675.8|675.4|676.4|675.8|675|674.6|46380
1653381600000|2022-05-24 08:40:00|675.6|675.2|675|674.8|675.6|675.2|674.8|674.6|7273
1653381900000|2022-05-24 08:45:00|674.8|674.6|675.4|675|675.6|675.2|674.6|674.2|63537
1653382200000|2022-05-24 08:50:00|675.2|674.6|673.8|673.4|675.4|674.8|673.8|673.4|53465
1653382500000|2022-05-24 08:55:00|674|673.6|673.4|673|674.4|674|672.8|672.4|46025
1653382800000|2022-05-24 09:00:00|673.2|672.8|673|672.6|673.8|673.6|672.6|672.4|34629
1653383100000|2022-05-24 09:05:00|672.8|672.4|673|672.8|673|672.8|671.4|671.2|56205
1653383400000|2022-05-24 09:10:00|672.8|672.6|673.8|673.4|674|673.8|672.6|672.4|43928
1653383700000|2022-05-24 09:15:00|674|673.6|674.8|674.4|674.8|674.6|673.8|673.4|87430
1653384000000|2022-05-24 09:20:00|675|674.6|675.2|674.8|676|675.6|675|674.6|49589
1653384300000|2022-05-24 09:25:00|675|675|675.4|675|675.6|675.4|675|674.8|20077
1653384600000|2022-05-24 09:30:00|675.2|675.2|676.8|676.4|676.8|676.6|675.2|675|39190
1653384900000|2022-05-24 09:35:00|676.6|676.2|678|677.8|678.6|678.2|676.6|676.2|70891
1653385200000|2022-05-24 09:40:00|677.8|677.6|677.6|677.2|678|677.8|677.2|677|18007
1653385500000|2022-05-24 09:45:00|677.8|677.4|679.8|679.4|679.8|679.6|677.8|677.2|40693
1653385800000|2022-05-24 09:50:00|679.6|679.2|679|678.6|679.8|679.4|678.4|678|159304
1653386100000|2022-05-24 09:55:00|678.8|678.8|678.4|678|679.4|679|678|677.8|34272
1653386400000|2022-05-24 10:00:00|678.2|677.8|678|677.8|678.4|678|677.8|677.6|16941
1653386700000|2022-05-24 10:05:00|677.8|677.6|677.2|677|678|677.8|677.2|676.8|47753
1653387000000|2022-05-24 10:10:00|677|676.8|676.6|676.2|677.2|676.8|676.4|676.2|12675
1653387300000|2022-05-24 10:15:00|676.4|676.4|677.2|676.8|677.2|677|676.4|676.2|112214
1653387600000|2022-05-24 10:20:00|677.4|677|677.8|677.4|678.4|678|677.2|676.8|51533
1653387900000|2022-05-24 10:25:00|677.6|677.6|679.4|679|679.8|679.4|677.6|677.4|52165
1653388200000|2022-05-24 10:30:00|679.6|679.2|679.6|679.4|679.8|679.4|679.2|678.8|10728
1653388500000|2022-05-24 10:35:00|679.8|679.2|680.6|680.4|680.6|680.4|679.2|678.8|63261
1653388800000|2022-05-24 10:40:00|680.8|680.6|681.2|680.8|681.2|681|680.2|680|54839
1653389100000|2022-05-24 10:45:00|681|681|681.6|681.4|681.8|681.6|681|680.6|38661
1653389400000|2022-05-24 10:50:00|681.4|681.2|681.2|681|682|681.8|681|680.8|69452
1653389700000|2022-05-24 10:55:00|681|680.8|682.2|681.8|682.6|682.2|681|680.6|51587
1653390000000|2022-05-24 11:00:00|682|681.6|682.8|682.4|683|682.8|681.6|681.2|42586
1653390300000|2022-05-24 11:05:00|682.6|682.6|682.6|682.2|682.8|682.6|681.8|681.6|173699
1653390600000|2022-05-24 11:10:00|682.4|682|681.8|681.4|682.8|682.4|681.8|681.4|41413
1653390900000|2022-05-24 11:15:00|681.6|681.2|681.6|681.2|681.8|681.4|681|680.6|65303
1653391200000|2022-05-24 11:20:00|681.8|681.4|682.2|682|682.8|682.6|681.8|681.4|33249
1653391500000|2022-05-24 11:25:00|682.4|682.2|682.4|682|682.8|682.6|682.2|681.8|67684
1653391800000|2022-05-24 11:30:00|682.6|682.2|683.4|683.2|683.4|683.2|682.6|682.2|78314
1653392100000|2022-05-24 11:35:00|683.2|683|682.6|682.2|683.2|683|681.8|681.4|146841
1653392400000|2022-05-24 11:40:00|682.4|682|683|682.8|683.2|682.8|682|681.6|45522
1653392700000|2022-05-24 11:45:00|682.8|682.6|683.4|683.2|683.6|683.2|682.8|682.6|57751
1653393000000|2022-05-24 11:50:00|683.2|683|683.4|683|683.6|683.4|682.8|682.6|26264
1653393300000|2022-05-24 11:55:00|683.2|683.2|683.6|683.4|684|683.6|683.2|683|62295
1653393600000|2022-05-24 12:00:00|683.4|683.2|685|684.6|685|684.8|683.4|683.2|207787
1653393900000|2022-05-24 12:05:00|684.8|684.4|683|682.6|684.8|684.6|682.6|682.4|92387
1653394200000|2022-05-24 12:10:00|683.2|682.8|683.6|683.2|683.8|683.6|682.6|682.2|31726
1653394500000|2022-05-24 12:15:00|683.8|683.4|683.6|683.2|684|683.6|682.8|682.4|110376
1653394800000|2022-05-24 12:20:00|683.4|683|679.8|679.4|683.4|683|679|678.8|400742
1653395100000|2022-05-24 12:25:00|679.6|679.2|681.8|681.4|682|681.6|679.6|679.2|33458
1653395400000|2022-05-24 12:30:00|681.6|681.2|681.2|680.8|682|681.6|680.8|680.6|44760
1653395700000|2022-05-24 12:35:00|681|681|681|680.6|681.6|681.4|680.8|680.4|38165
1653396000000|2022-05-24 12:40:00|681.2|680.8|680.4|680|681.4|681|680.2|680|118871
1653396300000|2022-05-24 12:45:00|680.6|680.2|679.8|679.4|680.8|680.4|679.6|679.2|28205
1653396600000|2022-05-24 12:50:00|679.6|679.2|678.6|678.2|679.8|679.6|678.4|678|78736
1653396900000|2022-05-24 12:55:00|678.4|678.4|678.4|678|678.6|678.4|677.8|677.4|20218
1653397200000|2022-05-24 13:00:00|678.6|678.2|677.6|677.4|678.6|678.4|677.2|676.8|22482
1653397500000|2022-05-24 13:05:00|677.4|677.2|677.4|677|678.2|677.8|677.2|677|24620
1653397800000|2022-05-24 13:10:00|677.2|676.8|676.6|676.2|677.2|676.8|676.4|676|17209
1653398100000|2022-05-24 13:15:00|676.8|676.4|677|676.8|677.4|677.2|676.4|676.2|19721
1653398400000|2022-05-24 13:20:00|676.8|676.6|677.8|677.4|677.8|677.4|676.6|676.2|46942
1653398700000|2022-05-24 13:25:00|677.6|677.2|680.2|679.8|680.6|680.2|677.2|676.8|136253
1653399000000|2022-05-24 13:30:00|680|679.6|677.2|676.6|680|679.6|676.8|676.6|458001
1653399300000|2022-05-24 13:35:00|677|676.2|674.8|674.4|677.4|677|674.2|674|749081
1653399600000|2022-05-24 13:40:00|674.6|674.2|679.4|679.2|679.8|679.4|674.2|674|403449
1653399900000|2022-05-24 13:45:00|679.6|679.4|679|678.8|680|679.6|678|677.8|297074
1653400200000|2022-05-24 13:50:00|678.8|678.6|678.4|678|679.8|679.4|678|677.6|205971
1653400500000|2022-05-24 13:55:00|678.2|677.8|675.8|675.4|678.2|677.8|674.8|674.2|160315
1653400800000|2022-05-24 14:00:00|675.4|675.2|672.6|672.2|675.4|675.2|672.2|671.8|135084
1653401100000|2022-05-24 14:05:00|672.8|672.4|670.2|669.8|673.4|672.8|669.8|669.6|176178
1653401400000|2022-05-24 14:10:00|670|669.6|669.8|669.4|671.2|671|669.6|669.2|130981
1653401700000|2022-05-24 14:15:00|669.6|669.2|669.8|669.4|669.8|669.6|668|667.6|157301
1653402000000|2022-05-24 14:20:00|669.6|669.2|671.2|670.8|672.8|672.4|669.6|669.2|185613
1653402300000|2022-05-24 14:25:00|671|670.6|673.4|673.2|673.6|673.2|670.4|670|231875
1653402600000|2022-05-24 14:30:00|673.2|673|672.4|672.2|673.8|673.6|672.2|671.8|216137
1653402900000|2022-05-24 14:35:00|672.2|672|671.4|671|672.6|672.2|670.2|669.8|109396
1653403200000|2022-05-24 14:40:00|671.2|670.8|671.8|671.4|672.4|672|670.2|669.8|140449
1653403500000|2022-05-24 14:45:00|671.6|671.2|671.8|671.6|672.6|672.4|671|670.8|229329
1653403800000|2022-05-24 14:50:00|671.6|671.4|671.8|671.6|672.2|671.8|670.8|670.6|228023
1653404100000|2022-05-24 14:55:00|671.6|671.4|673.6|673.2|673.6|673.2|671.4|671|86458
1653404400000|2022-05-24 15:00:00|673.4|673|674.6|674.4|675|674.8|673|672.6|152437
1653404700000|2022-05-24 15:05:00|674.4|674.2|675.8|675.4|676|675.6|674.4|674|185797
1653405000000|2022-05-24 15:10:00|676|675.6|675.2|675|676|675.6|674.4|674.2|136515
1653405300000|2022-05-24 15:15:00|675|674.8|675.4|675.2|676.6|676.4|674.6|674.4|246724
1653462000000|2022-05-25 07:00:00|682.6|678.4|682.4|681.8|683|682|680|678.4|336276
1653462300000|2022-05-25 07:05:00|682.6|682|681.8|681.4|684|683.2|680.4|680|197114
1653462600000|2022-05-25 07:10:00|682|681.6|681.2|680.6|682|681.6|680.4|680|42522
1653462900000|2022-05-25 07:15:00|681|680.4|680.2|679.8|681.4|681|679.4|679|69294
1653463200000|2022-05-25 07:20:00|680|679.6|678.6|678.2|680.2|679.6|676.4|676.2|91087
1653463500000|2022-05-25 07:25:00|678.4|678.4|678|677.8|679.2|678.8|678|677.8|32186
1653463800000|2022-05-25 07:30:00|678.2|677.6|677.6|677.2|678.4|678|676.4|676|72290
1653464100000|2022-05-25 07:35:00|677.8|677.4|675.6|675.4|678|677.8|675|674.4|106314
1653464400000|2022-05-25 07:40:00|675.8|675.6|677.8|677.4|678|677.6|675.8|675.2|89612
1653464700000|2022-05-25 07:45:00|677.6|677.2|678.4|678|678.8|678.4|677.4|677|23165
1653465000000|2022-05-25 07:50:00|678.6|678.2|677.4|677|678.6|678.4|677.4|677|33792
1653465300000|2022-05-25 07:55:00|677.2|676.8|677.2|676.8|677.6|677.2|676.4|676|28159
1653465600000|2022-05-25 08:00:00|677.4|677|674.4|674|677.4|677|674|673.8|63985
1653465900000|2022-05-25 08:05:00|674.6|674.2|671|670.8|675|674.6|671|670.8|73501
1653466200000|2022-05-25 08:10:00|671.2|670.6|672.4|672|672.6|672.2|671|670.6|80750
1653466500000|2022-05-25 08:15:00|672.2|671.8|671.6|671.2|672.4|671.8|670.6|670.2|69905
1653466800000|2022-05-25 08:20:00|671.4|671|671.4|670.8|671.6|671.4|670.8|670.4|36717
1653467100000|2022-05-25 08:25:00|671.2|671|671.8|671.6|672.2|671.8|671|670.6|44475
1653467400000|2022-05-25 08:30:00|672|671.8|672.8|672.6|673.2|673|672|671.8|70323
1653467700000|2022-05-25 08:35:00|672.6|672.4|673|672.6|673.6|673.2|672.2|671.8|165277
1653468000000|2022-05-25 08:40:00|673.2|672.8|673|672.6|673.6|673.2|672.8|672.6|22303
1653468300000|2022-05-25 08:45:00|672.8|672.4|672|671.6|673|672.6|672|671.6|33042
1653468600000|2022-05-25 08:50:00|671.8|671.4|671.2|670.8|671.8|671.4|670.8|670.4|61634
1653468900000|2022-05-25 08:55:00|671|670.6|669.8|669.4|671.2|670.6|669.6|669.2|25496
1653469200000|2022-05-25 09:00:00|669.6|669.6|668.8|668.4|670.8|670.4|668.6|668.2|111868
1653469500000|2022-05-25 09:05:00|668.6|668.2|669|668.6|669.8|669.6|668.4|668.2|48402
1653469800000|2022-05-25 09:10:00|668.8|668.8|668.2|667.8|669.4|669|668.2|667.8|20159
1653470100000|2022-05-25 09:15:00|668.4|668|668|667.6|668.4|668|666.8|666.6|154989
1653470400000|2022-05-25 09:20:00|667.8|666.8|669.2|669|669.4|669|667|666.8|78988
1653470700000|2022-05-25 09:25:00|669.4|668.8|669|668.8|669.4|669|668.6|668.2|10353
1653471000000|2022-05-25 09:30:00|669.2|668.6|669.6|669|669.6|669.4|668.4|668.2|62023
1653471300000|2022-05-25 09:35:00|669.4|669.2|669|668.8|670.2|669.8|669|668.8|26742
1653471600000|2022-05-25 09:40:00|669.2|669|670.2|669.8|670.6|670.2|669.2|668.8|37232
1653471900000|2022-05-25 09:45:00|670|669.6|671.2|670.8|671.2|670.8|669.8|669.4|56731
1653472200000|2022-05-25 09:50:00|671|670.6|671.4|671|671.8|671.4|670.6|670.4|30926
1653472500000|2022-05-25 09:55:00|671.2|670.8|671.4|671|671.6|671.2|671|670.8|27197
1653472800000|2022-05-25 10:00:00|671.2|670.8|672.2|672|672.2|672|671|670.8|20555
1653473100000|2022-05-25 10:05:00|672.4|672.2|672.6|672.2|672.8|672.6|672.4|672|29260
1653473400000|2022-05-25 10:10:00|672.8|672.4|672.2|671.8|673.4|673.2|672.2|671.8|22060
1653473700000|2022-05-25 10:15:00|672|672|672.6|672.2|672.8|672.4|671.6|671.2|20173
1653474000000|2022-05-25 10:20:00|672.4|672|672.6|672.2|673|672.6|672.2|672|15839
1653474300000|2022-05-25 10:25:00|672.8|672.4|672.8|672.4|673|672.8|672.4|672.2|20505
1653474600000|2022-05-25 10:30:00|672.6|672.2|672.6|672.2|673|672.8|672.4|672|38805
1653474900000|2022-05-25 10:35:00|672.8|672.4|672.2|672|673|672.6|672|671.6|40683
1653475200000|2022-05-25 10:40:00|672.4|671.8|672.8|672.4|673|672.6|672.4|671.8|22605
1653475500000|2022-05-25 10:45:00|672.6|672.2|671.4|671.2|672.6|672.2|671.2|671|17694
1653475800000|2022-05-25 10:50:00|671.6|671|671.4|671|671.6|671.4|671|670.6|31111
1653476100000|2022-05-25 10:55:00|671.2|670.8|670.8|670.4|671.2|671|670.4|670|43836
1653476400000|2022-05-25 11:00:00|671|670.6|671.8|671.6|672|671.6|670.6|670.4|48259
1653476700000|2022-05-25 11:05:00|671.6|671.4|671.6|671.2|672.2|672|671.2|671|23917
1653477000000|2022-05-25 11:10:00|671.4|671|670.6|670.2|671.6|671|670.4|670.2|32170
1653477300000|2022-05-25 11:15:00|670.4|670|670.2|670|670.6|670.2|669.2|669|55460
1653477600000|2022-05-25 11:20:00|670.4|670.2|669.4|669|670.4|670.2|669.4|669|29278
1653477900000|2022-05-25 11:25:00|669.2|668.8|670.6|670.4|670.6|670.4|668.4|668|24948
1653478200000|2022-05-25 11:30:00|670.4|670.2|670.4|670|671.2|670.8|670|669.8|37778
1653478500000|2022-05-25 11:35:00|670.6|670.2|670.4|670|670.8|670.6|670|669.6|33721
1653478800000|2022-05-25 11:40:00|670.2|669.8|669|668.6|670.4|670|669|668.6|26484
1653479100000|2022-05-25 11:45:00|669.2|668.8|669.2|668.8|669.4|669.2|668.2|668|42669
1653479400000|2022-05-25 11:50:00|669.4|669|668.8|668.4|669.6|669.2|668.6|668.4|111678
1653479700000|2022-05-25 11:55:00|668.6|668.6|668.6|668.2|669.6|669.4|668.4|668.2|118802
1653480000000|2022-05-25 12:00:00|668.4|668|668.2|667.8|668.4|668|667.8|667.6|31744
1653480300000|2022-05-25 12:05:00|668|667.6|665.6|665.2|668.2|667.6|665.6|665.2|61033
1653480600000|2022-05-25 12:10:00|665.4|665|667|666.6|667|666.8|665.2|665|90246
1653480900000|2022-05-25 12:15:00|666.8|666.8|666.2|665.8|666.8|666.8|666|665.6|27311
1653481200000|2022-05-25 12:20:00|666.4|666|666.6|666.2|666.8|666.6|666|665.8|30973
1653481500000|2022-05-25 12:25:00|666.4|666|665.6|665|666.4|666|665.4|665|30502
1653481800000|2022-05-25 12:30:00|665.4|664.8|666.2|665.8|666.6|666.2|664.6|664.4|20832
1653482100000|2022-05-25 12:35:00|666.4|666|666.6|666.2|666.8|666.4|666|665.6|49457
1653482400000|2022-05-25 12:40:00|666.4|666|667.4|667.2|667.6|667.2|666.4|666|22375
1653482700000|2022-05-25 12:45:00|667.6|667.4|668.2|668|668.6|668.2|667.4|667.2|31327
1653483000000|2022-05-25 12:50:00|668.4|667.8|667.8|667.4|668.4|668|667.6|667.2|45648
1653483300000|2022-05-25 12:55:00|668|667.6|668|667.8|668|667.8|667.8|667.4|6376
1653483600000|2022-05-25 13:00:00|667.8|667.6|668.4|668.2|669.4|669.2|667.8|667.6|115003
1653483900000|2022-05-25 13:05:00|668.6|668|669.4|669.2|669.4|669.2|668.6|668|14604
1653484200000|2022-05-25 13:10:00|669.2|669|669.2|669|669.4|669.2|668.6|668.4|32224
1653484500000|2022-05-25 13:15:00|669.4|669.2|669.6|669.2|670.2|669.8|669.4|669.2|22476
1653484800000|2022-05-25 13:20:00|669.4|669.4|669.6|669.4|669.8|669.4|669.2|668.8|51176
1653485100000|2022-05-25 13:25:00|669.4|669.2|669.4|669|669.8|669.6|669|668.8|15721
1653485400000|2022-05-25 13:30:00|669.6|669.2|671.8|671.6|672|671.8|669.4|669|228661
1653485700000|2022-05-25 13:35:00|672|671.4|673.2|673|674.6|674.2|671.4|671|143986
1653486000000|2022-05-25 13:40:00|673.4|673.2|673.6|673.2|673.8|673.6|672|671.8|122493
1653486300000|2022-05-25 13:45:00|673.8|673.4|671.6|671.2|675|674.6|671.2|670.8|79287
1653486600000|2022-05-25 13:50:00|671.8|671.4|672.6|672.4|673.2|672.8|671.8|671.4|69822
1653486900000|2022-05-25 13:55:00|672.4|672.2|674|673.6|674.4|674.2|672|671.8|110194
1653487200000|2022-05-25 14:00:00|673.8|673.4|675|674.6|675.4|675.2|673|672.6|122023
1653487500000|2022-05-25 14:05:00|674.8|674.4|674.4|674|675|674.4|672.6|672.4|141940
1653487800000|2022-05-25 14:10:00|674.6|674.2|675.8|675.4|676|675.6|673.8|673.6|60031
1653488100000|2022-05-25 14:15:00|676|675.6|677|676.8|677.4|677.2|675.8|675.4|122458
1653488400000|2022-05-25 14:20:00|677.2|676.6|678.2|677.8|678.8|678.4|676.8|676.4|184995
1653488700000|2022-05-25 14:25:00|678.4|678|679.6|679.2|679.8|679.4|678|677.6|102056
1653489000000|2022-05-25 14:30:00|679.8|679.4|679.8|679.6|680|679.8|679|678.6|97460
1653489300000|2022-05-25 14:35:00|680|679.8|678|677.6|680|679.8|677.8|677.4|420446
1653489600000|2022-05-25 14:40:00|678.2|677.8|676.8|676.6|678.6|678.4|676.6|676.2|82437
1653489900000|2022-05-25 14:45:00|677|676.8|677|676.6|677.8|677.6|676.4|676|123901
1653490200000|2022-05-25 14:50:00|677.2|676.8|676.8|676.6|677.4|677.2|676.6|676.4|76928
1653490500000|2022-05-25 14:55:00|677|676.4|677|676.8|677.8|677.6|676.6|676.2|89322
1653490800000|2022-05-25 15:00:00|677.2|676.6|675.4|675|677.2|677|675.2|674.8|70919
1653491100000|2022-05-25 15:05:00|675.2|674.8|675|674.6|675.6|675.4|674.8|674.6|79744
1653491400000|2022-05-25 15:10:00|675.2|674.8|674.4|674|675.4|675.2|674.4|674|164642
1653491700000|2022-05-25 15:15:00|674.2|674.2|675.2|675|676|675.8|674.2|674|172490
1653634800000|2022-05-27 07:00:00|690.8|686.2|686.8|686.2|690.8|688.6|685.6|685.4|237469
1653635100000|2022-05-27 07:05:00|687|686.4|688|687.6|688.2|687.8|687|686.2|76276
1653635400000|2022-05-27 07:10:00|687.8|687.4|684.2|683.8|689|688.6|684|683.6|201304
1653635700000|2022-05-27 07:15:00|684.4|683.6|683.2|682.8|685|684.6|682.8|682.6|111953
1653636000000|2022-05-27 07:20:00|683.4|682.6|684.8|684.2|685.4|685|683.2|682.6|230994
1653636300000|2022-05-27 07:25:00|685|684.4|686.4|686|686.6|686.2|685|684.2|98725
1653636600000|2022-05-27 07:30:00|686.6|686.2|685.8|685.4|686.6|686.2|685.8|685.4|100077
1653636900000|2022-05-27 07:35:00|685.6|685.6|685.2|685|685.8|685.6|684.8|684.4|50681
1653637200000|2022-05-27 07:40:00|685|684.8|684.4|684|685|684.8|684.2|684|30996
1653637500000|2022-05-27 07:45:00|684.2|683.8|683.2|682.8|684.6|684.2|683|682.8|295425
1653637800000|2022-05-27 07:50:00|683|683|685.6|685.4|686.2|685.6|683|683|41240
1653638100000|2022-05-27 07:55:00|685.8|685.2|685.2|685|686|685.6|685|684.6|37546
1653638400000|2022-05-27 08:00:00|685|684.8|684|683.6|685.2|684.8|683.6|683.4|79678
1653638700000|2022-05-27 08:05:00|683.8|683.4|684.4|684.2|685.4|685|683.6|683.2|50940
1653639000000|2022-05-27 08:10:00|684.6|684|685.4|685|685.4|685|684.2|684|20026
1653639300000|2022-05-27 08:15:00|685.6|685.2|687.2|687|687.4|687|685.4|685|73224
1653639600000|2022-05-27 08:20:00|687.4|687.2|687.4|687|687.6|687.2|687|686.6|59510
1653639900000|2022-05-27 08:25:00|687.2|687.2|688.2|687.8|688.8|688.6|687.2|686.8|80112
1653640200000|2022-05-27 08:30:00|688.4|688|688|687.6|688.4|688.2|687|686.6|58679
1653640500000|2022-05-27 08:35:00|688.2|687.8|688|687.6|688.6|688.4|688|687.6|13409
1653640800000|2022-05-27 08:40:00|687.8|687.8|687.6|687.2|688.2|688|687.2|687|46984
1653641100000|2022-05-27 08:45:00|687.4|687.4|687|686.6|687.8|687.4|686.8|686.4|24913
1653641400000|2022-05-27 08:50:00|686.8|686.4|687|686.6|687.2|686.8|686.4|686|22828
1653641700000|2022-05-27 08:55:00|687.2|686.8|688.2|687.8|688.4|688|687|686.8|36449
1653642000000|2022-05-27 09:00:00|688|688|686.2|685.8|688.4|688|686|685.8|15105
1653642300000|2022-05-27 09:05:00|686.4|686|686.4|686|687.2|687|686|685.8|71600
1653642600000|2022-05-27 09:10:00|686.2|686.2|686.2|685.8|686.8|686.4|686|685.8|74259
1653642900000|2022-05-27 09:15:00|686|686|685.2|684.8|686|686|685|684.6|63698
1653643200000|2022-05-27 09:20:00|685|685|686.6|686.4|686.8|686.6|685|685|40074
1653643500000|2022-05-27 09:25:00|686.8|686.6|687.6|687.2|687.6|687.2|686.4|686.2|73082
1653643800000|2022-05-27 09:30:00|687.8|687.4|686.8|686.4|687.8|687.6|686.8|686.4|23881
1653644100000|2022-05-27 09:35:00|687|686.6|686.4|686|687.2|687|686.4|686|20614
1653644400000|2022-05-27 09:40:00|686.6|686.2|687.8|687.4|687.8|687.6|686.6|686|27926
1653644700000|2022-05-27 09:45:00|687.6|687.6|688.8|688.6|689|688.8|687.6|687.4|21108
1653645000000|2022-05-27 09:50:00|689|688.8|688.2|688|689|688.8|688.2|688|39998
1653645300000|2022-05-27 09:55:00|688.4|688.2|688|687.8|689.4|689.2|688|687.6|156804
1653645600000|2022-05-27 10:00:00|688.2|687.6|688.2|688|688.4|688|687.6|687.2|13922
1653645900000|2022-05-27 10:05:00|688.4|688.2|688.4|688|688.6|688.4|688|687.8|17887
1653646200000|2022-05-27 10:10:00|688.6|688.2|689.4|689|689.8|689.6|688.4|688|89284
1653646500000|2022-05-27 10:15:00|689.6|689.2|689.2|688.8|689.8|689.4|689.2|688.8|24645
1653646800000|2022-05-27 10:20:00|689|689|688.6|688.2|689.4|689|688.4|688.2|29301
1653647100000|2022-05-27 10:25:00|688.4|688|688|687.8|688.4|688.2|687.8|687.4|15567
1653647400000|2022-05-27 10:30:00|688.2|687.6|688.2|688|688.2|688|687.8|687.6|15895
1653647700000|2022-05-27 10:35:00|688.4|688.2|689|688.8|689|688.8|688.2|688|13518
1653648000000|2022-05-27 10:40:00|688.8|688.6|689|688.8|689.8|689.4|688.8|688.4|147097
1653648300000|2022-05-27 10:45:00|689.2|689|689.4|689.2|689.6|689.4|689|688.8|102525
1653648600000|2022-05-27 10:50:00|689.6|689.4|690.4|690.2|690.4|690.2|689.6|689.4|183037
1653648900000|2022-05-27 10:55:00|690.6|690.4|691.4|691.2|691.4|691.2|690.6|690.2|92381
1653649200000|2022-05-27 11:00:00|691.2|691|691.4|691.2|691.6|691.2|691|690.8|32152
1653649500000|2022-05-27 11:05:00|691.6|691|691.4|691.2|691.6|691.2|690.6|690.2|44415
1653649800000|2022-05-27 11:10:00|691.6|691.4|692.8|692.6|693|692.8|690.8|690.6|127627
1653650100000|2022-05-27 11:15:00|692.6|692.4|692.8|692.4|693|692.8|692.6|692.2|57024
1653650400000|2022-05-27 11:20:00|692.6|692.6|692|691.8|692.8|692.6|692|691.8|31689
1653650700000|2022-05-27 11:25:00|691.8|691.6|693.6|693.2|693.6|693.2|691.8|691.6|37844
1653651000000|2022-05-27 11:30:00|693.4|693.4|694|693.8|694.2|694|693.2|693|88310
1653651300000|2022-05-27 11:35:00|693.8|693.6|694.4|694|694.6|694.2|693.8|693.6|33565
1653651600000|2022-05-27 11:40:00|694.2|694.2|694.6|694.4|695|694.6|694.2|694|33430
1653651900000|2022-05-27 11:45:00|694.8|694.6|694.2|693.8|695.4|695.2|694.2|693.8|171563
1653652200000|2022-05-27 11:50:00|694|693.6|694|693.8|694.2|694|693.6|693.4|91409
1653652500000|2022-05-27 11:55:00|694.2|694|693.8|693.4|694.6|694.2|693.4|693.2|117425
1653652800000|2022-05-27 12:00:00|693.6|693.6|694|693.8|694|693.8|693.6|693.4|21447
1653653100000|2022-05-27 12:05:00|694.2|694|694|693.6|695|694.6|693.8|693.6|309774
1653653400000|2022-05-27 12:10:00|694.2|693.8|694.4|694|695|694.8|694|693.8|130315
1653653700000|2022-05-27 12:15:00|694.2|694.2|693.8|693.4|694.4|694.2|693.6|693.4|29253
1653654000000|2022-05-27 12:20:00|693.6|693.2|693.8|693.6|694|693.8|693.2|693|56580
1653654300000|2022-05-27 12:25:00|693.6|693.4|692.8|692.6|693.8|693.6|692.2|692|62272
1653654600000|2022-05-27 12:30:00|692.6|692.4|694.2|694|694.6|694.4|692.4|692.2|201947
1653654900000|2022-05-27 12:35:00|694.4|694.2|694.6|694.4|695|694.6|693.8|693.6|137237
1653655200000|2022-05-27 12:40:00|694.4|694.2|693.2|692.8|694.6|694.4|693|692.6|57936
1653655500000|2022-05-27 12:45:00|693.4|693|693.8|693.6|694.2|694|693.4|693|68250
1653655800000|2022-05-27 12:50:00|693.6|693.4|693.8|693.6|693.8|693.6|693.4|693.2|57520
1653656100000|2022-05-27 12:55:00|693.6|693.4|693.6|693.4|694|693.8|693.6|693.4|61108
1653656400000|2022-05-27 13:00:00|693.8|693.2|693.6|693.4|694|693.8|693.4|693.2|27496
1653656700000|2022-05-27 13:05:00|693.4|693.2|693.4|693|693.4|693.2|693.2|693|36178
1653657000000|2022-05-27 13:10:00|693|693.2|694|693.8|694|693.8|693|692.8|68019
1653657300000|2022-05-27 13:15:00|693.8|693.6|693.2|692.8|694.2|694|693|692.8|108914
1653657600000|2022-05-27 13:20:00|693|693|693|692.8|693.6|693.2|693|692.8|51917
1653657900000|2022-05-27 13:25:00|692.8|692.6|694.2|694|694.4|694|692.8|692.6|85535
1653658200000|2022-05-27 13:30:00|694.4|694.2|695.2|694.8|696.4|696.2|692.6|692.4|396080
1653658500000|2022-05-27 13:35:00|695|694.6|696.4|696.2|696.8|696.4|694.8|694.4|168725
1653658800000|2022-05-27 13:40:00|696.6|696.4|694.4|694.2|696.6|696.4|694|693.8|435641
1653659100000|2022-05-27 13:45:00|694.6|694.4|695.6|695.4|696.4|696.2|694.6|694.4|1115667
1653659400000|2022-05-27 13:50:00|695.8|695.6|696.4|696.2|696.4|696.2|695|694.8|479866
1653659700000|2022-05-27 13:55:00|696.6|696.4|696.6|696.4|697.4|697.2|695.2|695|499149
1653660000000|2022-05-27 14:00:00|696.4|696.2|698.6|698.2|698.6|698.4|696|695.8|189291
1653660300000|2022-05-27 14:05:00|698.4|698|697.6|697.4|698.8|698.6|697.4|697|146534
1653660600000|2022-05-27 14:10:00|697.4|697.2|697.6|697.2|697.8|697.6|696.6|696.4|313998
1653660900000|2022-05-27 14:15:00|697.4|697.4|697|696.6|698|697.8|696.4|696|199760
1653661200000|2022-05-27 14:20:00|697.2|696.8|697.4|697|697.8|697.4|697|696.6|121751
1653661500000|2022-05-27 14:25:00|697.2|696.8|696|695.6|697.4|697|695.8|695.6|129019
1653661800000|2022-05-27 14:30:00|695.8|695.8|697.8|697.6|697.8|697.6|695.8|695.6|165162
1653662100000|2022-05-27 14:35:00|698|697.8|698.4|698|698.8|698.6|697.8|697.8|176888
1653662400000|2022-05-27 14:40:00|698.6|698.2|697|696.6|698.6|698.4|696.6|696.2|115685
1653662700000|2022-05-27 14:45:00|696.8|696.4|696.6|696.2|697|696.8|695.8|695.6|85240
1653663000000|2022-05-27 14:50:00|696.8|696.4|696.4|696|697.2|697|696|695.6|135775
1653663300000|2022-05-27 14:55:00|696.2|696.2|695.4|695.2|696.4|696.2|695|694.8|279913
1653663600000|2022-05-27 15:00:00|695.6|695|695.6|695.2|695.6|695.4|694.8|694.6|179537
1653663900000|2022-05-27 15:05:00|695.4|695|695.6|695.4|696.4|696|695.2|695|175529
1653664200000|2022-05-27 15:10:00|695.8|695.6|696.8|696.4|697|696.8|695.6|695.4|351193
1653664500000|2022-05-27 15:15:00|696.6|696.6|697.2|696.8|697.4|697.2|696.6|696.4|147253
1653894000000|2022-05-30 07:00:00|704.8|700|705|704.2|706.8|706|702.8|700|346491
1653894300000|2022-05-30 07:05:00|705.2|704.4|705.4|705|706.8|706.2|704|703.2|76352
1653894600000|2022-05-30 07:10:00|705.2|705.2|704.8|704.2|706|705.4|704.6|704|84983
1653894900000|2022-05-30 07:15:00|704.6|704|701.8|701|704.6|704|700.6|700|60152
1653895200000|2022-05-30 07:20:00|701.6|701.2|701|700.6|702.4|701.8|700.6|700|20629
1653895500000|2022-05-30 07:25:00|701.2|700.8|703|702.6|703|702.6|701|700.6|6013
1653895800000|2022-05-30 07:30:00|703.2|702.4|703.6|703.4|704.6|704|703.2|702.4|67478
1653896100000|2022-05-30 07:35:00|703.8|703.6|704.2|703.8|704.8|704.4|702.8|702.4|26512
1653896400000|2022-05-30 07:40:00|704|704.4|704.8|704.4|705|704.6|704|703.8|76071
1653896700000|2022-05-30 07:45:00|704.6|704.2|704|703.6|705|704.6|703.4|703.2|33178
1653897000000|2022-05-30 07:50:00|704.2|703.8|705.2|704.8|705.6|705|703.8|703.4|41768
1653897300000|2022-05-30 07:55:00|705|704.6|706.6|706.2|706.6|706.2|704.8|704.6|27765
1653897600000|2022-05-30 08:00:00|706.8|706.4|707.8|707.4|708|707.6|706.8|706.4|95704
1653897900000|2022-05-30 08:05:00|708|707.6|708.6|708.4|709|708.8|707.2|706.8|101938
1653898200000|2022-05-30 08:10:00|708.8|708.2|706.4|706|708.8|708.2|705.8|705.2|106416
1653898500000|2022-05-30 08:15:00|706.2|706.2|705|704.6|706.4|706.2|704.8|704.4|27361
1653898800000|2022-05-30 08:20:00|705.2|704.8|706|705.6|706.2|705.8|705|704.4|76297
1653899100000|2022-05-30 08:25:00|705.6|705.4|706.8|706.4|707|706.6|705.6|705.4|54767
1653899400000|2022-05-30 08:30:00|706.6|706.2|706.8|706.4|706.8|706.6|706.4|706|22322
1653899700000|2022-05-30 08:35:00|707|706.6|706.4|706|707.8|707.4|706.2|706|23614
1653900000000|2022-05-30 08:40:00|706.2|705.8|704.6|704.4|706.4|705.8|704.4|704|82563
1653900300000|2022-05-30 08:45:00|704.8|704.6|704.8|704.6|705|704.6|704.2|704|58367
1653900600000|2022-05-30 08:50:00|704.6|704.4|705.6|705.2|705.6|705.2|704|703.6|80562
1653900900000|2022-05-30 08:55:00|705.4|705.4|705.8|705.4|705.8|705.6|705.2|704.8|26736
1653901200000|2022-05-30 09:00:00|706|705.6|706.8|706.6|707|706.6|705.6|705.2|142999
1653901500000|2022-05-30 09:05:00|707|706.8|706|705.6|707.2|707|705.8|705.4|41404
1653901800000|2022-05-30 09:10:00|705.8|705.4|704.8|704.4|705.8|705.4|704.4|704|26698
1653902100000|2022-05-30 09:15:00|705|704.6|704.6|704.2|705.8|705.4|704.4|704.2|47988
1653902400000|2022-05-30 09:20:00|704.8|704.4|706.4|706.2|706.4|706.2|704.8|704.4|39874
1653902700000|2022-05-30 09:25:00|706.6|706.4|708|707.4|708|707.6|706.4|706.2|47670
1653903000000|2022-05-30 09:30:00|707.8|707.6|708.6|708.4|708.6|708.4|707.8|707.4|51340
1653903300000|2022-05-30 09:35:00|708.4|708.2|707.6|707.4|708.6|708.4|707.4|707.2|29093
1653903600000|2022-05-30 09:40:00|707.4|707.2|706.8|706.4|707.6|707.4|706.2|706|175880
1653903900000|2022-05-30 09:45:00|706.6|706.6|706.6|706.2|706.8|706.6|705.8|705.6|52011
1653904200000|2022-05-30 09:50:00|706.4|706|705.2|705|706.6|706.4|705|704.8|8784
1653904500000|2022-05-30 09:55:00|705|704.8|705|704.8|705.8|705.4|704.6|704.2|31930
1653904800000|2022-05-30 10:00:00|705.2|705|705.4|705.2|705.4|705.2|704.6|704.4|15434
1653905100000|2022-05-30 10:05:00|705.6|705.4|705.4|705.2|706|705.8|705.4|705.2|29977
1653905400000|2022-05-30 10:10:00|705.6|705.4|707|706.6|707.4|707.2|705.4|705.2|75354
1653905700000|2022-05-30 10:15:00|706.8|706.4|705.8|705.4|706.8|706.6|705.6|705.4|36731
1653906000000|2022-05-30 10:20:00|705.6|705.6|705.8|705.4|705.8|705.6|705.4|705.2|20627
1653906300000|2022-05-30 10:25:00|705.6|705.6|704.4|704|705.8|705.6|704.2|704|28118
1653906600000|2022-05-30 10:30:00|704.6|704.2|704.4|704|704.8|704.6|704.2|704|30684
1653906900000|2022-05-30 10:35:00|704.2|703.8|704.8|704.4|704.8|704.6|704|703.8|33353
1653907200000|2022-05-30 10:40:00|704.6|704.2|704.6|704.4|705|704.6|704.4|704|21707
1653907500000|2022-05-30 10:45:00|704.8|704.6|704.4|704.2|705.2|704.8|704|703.8|87277
1653907800000|2022-05-30 10:50:00|704.2|704|704.2|703.8|704.4|704.2|703.8|703.4|53976
1653908100000|2022-05-30 10:55:00|704|703.6|703.2|702.8|704|703.6|702.8|702.4|24263
1653908400000|2022-05-30 11:00:00|703|702.6|702.8|702.6|703.2|702.8|702.6|702.4|8779
1653908700000|2022-05-30 11:05:00|703|702.8|703.8|703.4|703.8|703.4|702.8|702.6|17856
1653909000000|2022-05-30 11:10:00|703.6|703.2|703.2|702.8|703.8|703.2|702.6|702.2|17643
1653909300000|2022-05-30 11:15:00|703|703|702.2|702|703.2|703|701.8|701.4|62637
1653909600000|2022-05-30 11:20:00|702.4|702.2|702.4|702|702.6|702.4|702.2|702|12814
1653909900000|2022-05-30 11:25:00|702.2|702.2|702.4|702.2|702.4|702.2|702.2|702|28300
1653910200000|2022-05-30 11:30:00|702.2|702|702.2|701.8|702.6|702.4|702|701.8|34039
1653910500000|2022-05-30 11:35:00|702|701.6|702.4|702.2|702.4|702.2|701.6|701.2|23498
1653910800000|2022-05-30 11:40:00|702.6|702.4|702|701.8|702.6|702.4|702|701.8|29677
1653911100000|2022-05-30 11:45:00|702.2|701.6|702.8|702.6|702.8|702.6|702.2|701.6|9407
1653911400000|2022-05-30 11:50:00|703|702.8|703|702.8|703.4|703.2|702.8|702.6|54980
1653911700000|2022-05-30 11:55:00|703.2|703|703|702.8|703.2|703|702.8|702.6|31597
1653912000000|2022-05-30 12:00:00|703.2|703|702.6|702.2|703.4|703.2|702.6|702.2|14760
1653912300000|2022-05-30 12:05:00|702.4|702.4|701.8|701.6|702.4|702.4|701.8|701.4|17027
1653912600000|2022-05-30 12:10:00|701.6|701.4|702.4|702.2|702.4|702.2|701.6|701.4|20647
1653912900000|2022-05-30 12:15:00|702.6|702.4|703.8|703.4|703.8|703.6|702.4|702.4|12745
1653913200000|2022-05-30 12:20:00|704|703.6|703.6|703.2|704|703.6|703.4|703.2|16138
1653913500000|2022-05-30 12:25:00|703.4|703.4|704.2|704|704.2|704|703|702.6|48732
1653913800000|2022-05-30 12:30:00|704.4|704.2|704.6|704.2|704.6|704.4|704.2|703.8|62197
1653914100000|2022-05-30 12:35:00|704.4|704|703.4|703|704.6|704|702.6|702.2|48670
1653914400000|2022-05-30 12:40:00|703.2|702.8|704|703.6|704|703.6|703.2|702.8|20706
1653914700000|2022-05-30 12:45:00|704.2|703.8|704.2|704|704.6|704.4|703.8|703.6|53948
1653915000000|2022-05-30 12:50:00|704.4|704.2|704.6|704.4|704.8|704.6|704.2|704|44413
1653915300000|2022-05-30 12:55:00|704.4|704.2|704.4|704.2|704.6|704.4|704|703.6|73114
1653915600000|2022-05-30 13:00:00|704.6|704.4|705.8|705.4|705.8|705.4|704.4|704.2|67182
1653915900000|2022-05-30 13:05:00|705.6|705.6|705.6|705.4|705.8|705.6|705.2|705|33559
1653916200000|2022-05-30 13:10:00|705.8|705.6|705.4|705|706.2|706|705.4|705|42060
1653916500000|2022-05-30 13:15:00|705.2|704.8|705|704.6|705.6|705.4|704.8|704.6|73689
1653916800000|2022-05-30 13:20:00|704.8|704.4|705|704.6|705|704.6|704.4|704|22381
1653917100000|2022-05-30 13:25:00|704.8|704.8|704.6|704.4|705|704.8|704.6|704.4|82976
1653917400000|2022-05-30 13:30:00|704.8|704.6|704.2|703.8|705|704.8|704.2|703.8|103233
1653917700000|2022-05-30 13:35:00|704.4|704|704.6|704.2|705|704.8|704.2|703.8|100777
1653918000000|2022-05-30 13:40:00|704.8|704.4|705.2|704.8|705.8|705.6|704.8|704.4|100834
1653918300000|2022-05-30 13:45:00|705|704.6|706.4|706|706.6|706.2|704.8|704.4|75443
1653918600000|2022-05-30 13:50:00|706.6|706.2|707.4|707|707.4|707|705.8|705.6|181696
1653918900000|2022-05-30 13:55:00|707.2|707.2|708|707.6|708|707.6|707.2|706.8|109948
1653919200000|2022-05-30 14:00:00|707.8|707.4|707.4|707.2|708.2|708|707.4|707|75898
1653919500000|2022-05-30 14:05:00|707.6|707|707|706.8|707.6|707.4|706.8|706.6|99882
1653919800000|2022-05-30 14:10:00|707.2|707|710.6|710.2|710.8|710.4|707|706.8|695790
1653920100000|2022-05-30 14:15:00|710.8|710.4|712.4|712.2|712.4|712.2|710.4|710|311379
1653920400000|2022-05-30 14:20:00|712.6|712.4|712.8|712.6|713.2|713|712.4|712|136595
1653920700000|2022-05-30 14:25:00|713|712.8|713|712.6|713.6|713.4|712.4|712|138085
1653921000000|2022-05-30 14:30:00|713.2|712.8|713.4|713|713.8|713.4|712.8|712.4|49082
1653921300000|2022-05-30 14:35:00|713.2|712.8|713.4|713|713.6|713.4|712.6|712.2|262424
1653921600000|2022-05-30 14:40:00|713.6|713.2|712.2|711.8|713.8|713.4|712.2|711.8|31580
1653921900000|2022-05-30 14:45:00|712.6|712|713.6|713.2|713.6|713.4|712.6|711.8|94915
1653922200000|2022-05-30 14:50:00|713.8|713.4|714.6|714.2|714.6|714.2|713.8|713.4|96921
1653922500000|2022-05-30 14:55:00|714.4|714.4|713.4|713.2|714.8|714.4|713.4|713.2|236594
1653922800000|2022-05-30 15:00:00|713.2|713|712.2|712|713.4|713.2|712|711.6|29103
1653923100000|2022-05-30 15:05:00|712.4|712.2|711.6|711.2|712.4|712.2|711.4|711|39865
1653923400000|2022-05-30 15:10:00|711.4|711.4|710.2|709.8|711.8|711.6|710.2|709.8|93476
1653923700000|2022-05-30 15:15:00|710|709.6|709|708.8|710.2|710|708.4|708.2|162586
1653980400000|2022-05-31 07:00:00|696.8|695|688.6|687.8|698|697|688.6|687.4|313207
1653980700000|2022-05-31 07:05:00|688.2|687.2|687.6|687|689.6|688.2|685.8|685.6|600405
1653981000000|2022-05-31 07:10:00|687.2|686.8|688.8|688.4|690|689.8|686.8|686.2|194565
1653981300000|2022-05-31 07:15:00|689|688.6|687|686.4|689.2|688.8|686.4|686|90872
1653981600000|2022-05-31 07:20:00|686.8|686.2|690.2|689.6|690.6|690|686|685.8|140656
1653981900000|2022-05-31 07:25:00|690.4|689.8|692.6|692|693|692.6|690|689.4|155665
1653982200000|2022-05-31 07:30:00|692.4|691.8|692.4|691.8|694|693.8|691.2|690.6|244173
1653982500000|2022-05-31 07:35:00|692.2|691.6|689.6|689.4|692.4|692|689.6|689.4|49389
1653982800000|2022-05-31 07:40:00|689.4|689.2|690|689.4|690|689.6|688.8|688.2|46683
1653983100000|2022-05-31 07:45:00|689.8|689.2|691|690.6|692.4|692|689.2|688.8|43804
1653983400000|2022-05-31 07:50:00|691.2|690.8|689.2|689|691.2|690.8|689.2|689|61830
1653983700000|2022-05-31 07:55:00|689|688.8|689.4|689|690.2|689.6|689|688.8|30422
1653984000000|2022-05-31 08:00:00|689.2|689.2|688.8|688.2|691|690.6|688.4|688|138384
1653984300000|2022-05-31 08:05:00|688.6|688.4|687|686.4|688.6|688.4|686.6|686.2|111522
1653984600000|2022-05-31 08:10:00|686.8|686.2|686.2|685.8|686.8|686.4|685.4|685|79150
1653984900000|2022-05-31 08:15:00|686.4|686|686.6|686.4|687.6|687.4|686.4|686|76730
1653985200000|2022-05-31 08:20:00|686.8|686.6|685.8|685.4|686.8|686.6|685.8|685.2|104020
1653985500000|2022-05-31 08:25:00|685.6|685.2|686.4|686|686.6|686.2|685.2|685|103886
1653985800000|2022-05-31 08:30:00|686.2|685.8|687.8|687.4|688.4|688|686.2|685.8|90054
1653986100000|2022-05-31 08:35:00|687.6|687.2|688.4|688|688.6|688.2|687|686.6|76805
1653986400000|2022-05-31 08:40:00|688.2|687.8|688.2|687.8|688.8|688.6|687.8|687.6|33325
1653986700000|2022-05-31 08:45:00|688|687.6|687.8|687.6|688.2|687.8|687.4|687|46477
1653987000000|2022-05-31 08:50:00|688|687.4|690.4|690|690.8|690.6|687.8|687.4|150319
1653987300000|2022-05-31 08:55:00|690.2|690.2|689.2|688.8|690.4|690.2|688|687.6|163371
1653987600000|2022-05-31 09:00:00|689|688.6|687.4|687.2|689.2|688.6|687.2|686.8|41477
1653987900000|2022-05-31 09:05:00|687.2|687|686.6|686.4|687.2|687|686.6|686.4|40094
1653988200000|2022-05-31 09:10:00|686.4|686.2|684.4|684|686.4|686.2|684.2|684|139533
1653988500000|2022-05-31 09:15:00|684.2|684.2|684.2|683.8|684.8|684.4|683.4|683.2|274662
1653988800000|2022-05-31 09:20:00|684|684|684|683.8|685|684.6|684|683.8|51811
1653989100000|2022-05-31 09:25:00|683.8|683.6|683.4|683|684.2|683.8|683.2|683|18628
1653989400000|2022-05-31 09:30:00|683.2|682.8|682.4|682|684.2|683.8|682.2|682|120105
1653989700000|2022-05-31 09:35:00|682.2|682.2|681.2|681|682.2|682.2|680.6|680.4|54380
1653990000000|2022-05-31 09:40:00|681.4|681.2|680.8|680.6|681.6|681.2|680.8|680.4|15513
1653990300000|2022-05-31 09:45:00|681|680.4|680.2|679.8|681.2|681|679.8|679.6|263861
1653990600000|2022-05-31 09:50:00|680|680|680.2|680|680.4|680.2|680|679.8|28247
1653990900000|2022-05-31 09:55:00|680.4|680.2|679.6|679.4|681.4|681.2|679.6|679.2|70701
1653991200000|2022-05-31 10:00:00|679.4|679.2|679|678.8|680|679.8|678.8|678.4|45451
1653991500000|2022-05-31 10:05:00|679.2|679|679.8|679.4|679.8|679.4|678.8|678.6|45347
1653991800000|2022-05-31 10:10:00|680|679.6|680|679.6|680.4|680.2|679.6|679.4|26245
1653992100000|2022-05-31 10:15:00|680.2|679.8|679.4|679|680.6|680.2|679|678.8|99388
1653992400000|2022-05-31 10:20:00|679.2|678.8|678.2|677.8|679.8|679.4|678|677.8|65293
1653992700000|2022-05-31 10:25:00|678.4|678|676.8|676.4|678.4|678|676.8|676.4|62049
1653993000000|2022-05-31 10:30:00|676.6|676.6|676.2|676|677|676.6|675.2|675|143223
1653993300000|2022-05-31 10:35:00|676|675.8|676.4|676|676.8|676.4|675.4|675|86840
1653993600000|2022-05-31 10:40:00|676.6|676.2|677.4|677.2|678.6|678.4|676.4|676|81885
1653993900000|2022-05-31 10:45:00|677.2|677|675.8|675.6|677.6|677.2|675.8|675.6|93755
1653994200000|2022-05-31 10:50:00|675.6|675.4|677.8|677.4|678|677.6|675.4|675.2|180225
1653994500000|2022-05-31 10:55:00|678|677.6|678.4|678|679|678.6|677.4|677.2|67569
1653994800000|2022-05-31 11:00:00|678.6|678.2|677.8|677.4|679.2|678.8|677|676.8|111331
1653995100000|2022-05-31 11:05:00|678|677.6|678.4|678|678.8|678.6|677.6|677.2|44365
1653995400000|2022-05-31 11:10:00|678.2|677.8|678.4|678|678.8|678.4|677.4|677.2|41653
1653995700000|2022-05-31 11:15:00|678.6|678.2|679.2|678.8|680|679.6|678.6|678|53031
1653996000000|2022-05-31 11:20:00|679.4|679|679.6|679.2|679.6|679.4|679|678.8|18041
1653996300000|2022-05-31 11:25:00|679.4|679|678.2|677.8|679.6|679.2|678.2|677.8|22202
1653996600000|2022-05-31 11:30:00|678|677.6|676.8|676.6|678.6|678.2|676.4|676|209433
1653996900000|2022-05-31 11:35:00|676.6|676.4|674.4|674.2|676.6|676.4|674.4|674.2|205910
1653997200000|2022-05-31 11:40:00|674|673.8|673.4|673.2|674.2|674|673.2|672.8|229916
1653997500000|2022-05-31 11:45:00|673.2|673|671.6|671.2|673.4|673|671.6|671.2|169203
1653997800000|2022-05-31 11:50:00|671.8|671.4|673.2|672.8|673.2|672.8|671.8|671.2|131501
1653998100000|2022-05-31 11:55:00|673.4|673|675.6|675.2|676.2|675.8|673|672.8|89642
1653998400000|2022-05-31 12:00:00|675.4|675|675.4|675|676|675.8|675|674.8|84221
1653998700000|2022-05-31 12:05:00|675.2|674.8|676.8|676.4|677.4|676.8|675|674.6|162759
1653999000000|2022-05-31 12:10:00|676.6|676.2|675.8|675.4|676.8|676.2|675.2|674.8|75806
1653999300000|2022-05-31 12:15:00|675.6|675.6|676.6|676.2|677.4|677|675.4|675.2|257920
1653999600000|2022-05-31 12:20:00|676.8|676.4|676.6|676.2|677.6|677.4|676.6|676.2|30566
1653999900000|2022-05-31 12:25:00|676.8|676.4|678.8|678.6|679|678.8|676.8|676.4|46675
1654000200000|2022-05-31 12:30:00|678.4|678.4|676.8|676.4|678.6|678.4|676.8|676.4|26001
1654000500000|2022-05-31 12:35:00|677|676.6|677.2|677|678|677.6|676.6|676.2|43917
1654000800000|2022-05-31 12:40:00|677.4|676.8|677|676.8|677.6|677.4|677|676.6|44850
1654001100000|2022-05-31 12:45:00|677.2|677|677.6|677.4|678|677.6|677|676.6|65721
1654001400000|2022-05-31 12:50:00|677.8|677.6|677.4|677.2|678|677.8|677|676.8|28727
1654001700000|2022-05-31 12:55:00|677.2|677|675.2|674.8|677.2|677|675.2|674.8|97263
1654002000000|2022-05-31 13:00:00|675|674.6|674.2|674|675|674.8|673.8|673.4|156895
1654002300000|2022-05-31 13:05:00|674.4|674.2|674|673.8|675|674.8|674|673.8|23887
1654002600000|2022-05-31 13:10:00|674.2|674|675.2|674.8|675.4|675.2|674|673.8|32842
1654002900000|2022-05-31 13:15:00|675|675|673.2|673|675.6|675.4|673.2|673|191466
1654003200000|2022-05-31 13:20:00|673|672.8|673.2|672.8|673.6|673.2|672.2|671.6|152142
1654003500000|2022-05-31 13:25:00|673|673|673.2|672.8|673.6|673.4|673|672.6|115731
1654003800000|2022-05-31 13:30:00|673.4|673|673.2|673|675.6|675.2|672.4|672|484813
1654004100000|2022-05-31 13:35:00|673|672.8|671.6|671.2|673.8|673.4|671.2|671|149201
1654004400000|2022-05-31 13:40:00|671.4|671|669.6|669.2|672|671.8|669.6|669.2|437574
1654004700000|2022-05-31 13:45:00|669.8|669.4|673.6|673.2|674.4|673.8|669.8|669.4|154609
1654005000000|2022-05-31 13:50:00|673.4|673.4|675.8|675.4|675.8|675.6|673.4|673.2|104761
1654005300000|2022-05-31 13:55:00|676|675.6|676.6|676.2|678.6|678.2|676|675.6|98338
1654005600000|2022-05-31 14:00:00|676.4|676|674.6|674|677.2|677|674.4|674|136785
1654005900000|2022-05-31 14:05:00|674.4|674.2|674.8|674.4|676|675.8|674.2|673.8|97563
1654006200000|2022-05-31 14:10:00|675|674.6|677.2|677|677.4|677|674.2|674|142248
1654006500000|2022-05-31 14:15:00|677.4|677.2|679.6|679.2|679.6|679.2|677|676.8|131417
1654006800000|2022-05-31 14:20:00|679.4|679|679.4|679|680|679.8|678.4|678.2|225973
1654007100000|2022-05-31 14:25:00|679.2|679.2|679|678.6|679.8|679.4|678.8|678.6|82036
1654007400000|2022-05-31 14:30:00|678.8|678.8|678.4|678.2|680|679.8|678.4|678|245671
1654007700000|2022-05-31 14:35:00|678.2|678|678|677.6|678.6|678.2|677.2|677|142912
1654008000000|2022-05-31 14:40:00|677.8|677.8|679.4|679|679.8|679.6|677.8|677.6|133777
1654008300000|2022-05-31 14:45:00|679.2|678.8|679.6|679.4|680|679.8|679|678.6|134926
1654008600000|2022-05-31 14:50:00|679.8|679.6|679.8|679.6|680.6|680.2|679.6|679.4|234887
1654008900000|2022-05-31 14:55:00|679.6|679.4|679|678.8|679.8|679.6|678.6|678.2|152470
1654009200000|2022-05-31 15:00:00|678.8|678.6|679.6|679.4|680|679.6|678.4|678|247299
1654009500000|2022-05-31 15:05:00|679.4|679.2|677|676.6|679.8|679.6|676.8|676.4|161045
1654009800000|2022-05-31 15:10:00|676.8|676.4|676.6|676.4|677.4|677.2|676.6|676.2|215365
1654010100000|2022-05-31 15:15:00|676.4|676.2|675.8|675.6|677|676.8|675.4|675.2|190771
1654066800000|2022-06-01 07:00:00|681.8|679.8|681|680.4|682|681.6|679.6|678|51771
1654067100000|2022-06-01 07:05:00|681.2|680.2|677.2|676.8|681.8|681.2|677|676.8|124290
1654067400000|2022-06-01 07:10:00|677|676.6|676.8|676.2|678.2|677.6|676.4|676|53228
1654067700000|2022-06-01 07:15:00|676.6|676|675|674.8|677.2|676.8|675|674.8|68384
1654068000000|2022-06-01 07:20:00|674.8|674.6|673.2|672.8|674.8|674.6|672.8|672.6|170171
1654068300000|2022-06-01 07:25:00|673|672.6|674.4|674|674.8|674.4|672.4|672|83325
1654068600000|2022-06-01 07:30:00|674.2|673.8|676.2|675.8|676.2|675.8|673.8|673.2|41415
1654068900000|2022-06-01 07:35:00|676|675.6|677|676.6|677|676.6|675.4|675|33715
1654069200000|2022-06-01 07:40:00|676.8|676.4|675.8|675.4|677|676.4|674|673.4|78822
1654069500000|2022-06-01 07:45:00|675.6|675.2|675|674.6|675.6|675.4|674.2|673.8|34686
1654069800000|2022-06-01 07:50:00|675.2|674.8|674.4|674|676|675.6|674|673.8|48378
1654070100000|2022-06-01 07:55:00|674.6|674.2|674.4|674|676|675.6|674.4|674|38570
1654070400000|2022-06-01 08:00:00|674.6|674.2|674.8|674.4|674.8|674.4|673.6|673.2|67218
1654070700000|2022-06-01 08:05:00|675|674.6|673.8|673.4|675.4|675|672.6|672|96384
1654071000000|2022-06-01 08:10:00|673.6|673.2|674.2|673.8|674.8|674.6|673.4|672.8|63496
1654071300000|2022-06-01 08:15:00|674|673.6|674.4|674|674.8|674.4|673.8|673.4|99672
1654071600000|2022-06-01 08:20:00|674.6|674.2|675|674.6|675.2|675|673.8|673.6|35285
1654071900000|2022-06-01 08:25:00|675.2|674.4|675|674.8|675.4|675.2|674.8|674.4|18419
1654072200000|2022-06-01 08:30:00|675.2|675|674.8|674.6|675.8|675.6|674.8|674.6|38384
1654072500000|2022-06-01 08:35:00|674.6|674.4|675|674.8|675.4|675.2|674|673.8|91270
1654072800000|2022-06-01 08:40:00|674.8|674.6|674.2|673.8|675.4|675.2|673.8|673.6|69623
1654073100000|2022-06-01 08:45:00|674.4|674|674.4|674|675|674.6|674|673.8|58463
1654073400000|2022-06-01 08:50:00|674.2|673.8|674.6|674.4|675|674.6|673.4|673.2|125025
1654073700000|2022-06-01 08:55:00|674.4|674.2|674.2|673.8|674.8|674.4|673.8|673.6|139004
1654074000000|2022-06-01 09:00:00|674|674|675.4|675|675.4|675|674|674|38385
1654074300000|2022-06-01 09:05:00|675.6|675.2|676.4|676.2|677|676.8|675.2|675|103307
1654074600000|2022-06-01 09:10:00|676.6|676.4|676.6|676.4|677|676.8|675.8|675.4|81920
1654074900000|2022-06-01 09:15:00|676.8|676.6|678.4|678|678.4|678.2|676.6|676.4|55532
1654075200000|2022-06-01 09:20:00|678.6|678.2|678.6|678.4|679.2|678.8|678|677.8|62166
1654075500000|2022-06-01 09:25:00|678.8|678.6|678.8|678.4|679.2|679|678.6|678.2|35602
1654075800000|2022-06-01 09:30:00|679|678.6|678.6|678.2|679|678.6|678|677.6|152619
1654076100000|2022-06-01 09:35:00|678.4|678.4|677.6|677.4|678.6|678.4|677.6|677.2|38819
1654076400000|2022-06-01 09:40:00|677.4|677.2|677.8|677.6|678|677.8|677.2|677|34274
1654076700000|2022-06-01 09:45:00|677.6|677.4|677.2|677|677.6|677.4|677|676.8|25370
1654077000000|2022-06-01 09:50:00|677.4|677.2|676.8|676.6|677.4|677.2|676.2|676|39332
1654077300000|2022-06-01 09:55:00|676.6|676.4|676.6|676.2|676.8|676.6|676.2|676|19550
1654077600000|2022-06-01 10:00:00|676.4|676|675.6|675.2|676.6|676.2|675.4|675.2|41434
1654077900000|2022-06-01 10:05:00|675.4|675.4|674.4|674.2|675.6|675.4|674.2|674|40144
1654078200000|2022-06-01 10:10:00|674.6|674.4|674.4|674|674.6|674.4|673.8|673.6|35629
1654078500000|2022-06-01 10:15:00|674.2|673.8|674.6|674.2|675|674.8|674|673.8|41449
1654078800000|2022-06-01 10:20:00|674.4|674.4|674.4|674|674.6|674.4|673.8|673.6|16320
1654079100000|2022-06-01 10:25:00|674.6|674.2|673|672.6|674.6|674.2|672.8|672.4|64309
1654079400000|2022-06-01 10:30:00|673.2|672.8|672.6|672.2|673.2|673|672.4|672|25566
1654079700000|2022-06-01 10:35:00|672.4|672.4|672.2|672|672.8|672.6|672|671.8|45492
1654080000000|2022-06-01 10:40:00|672.4|672.2|673|672.6|673.2|673|672|671.8|27345
1654080300000|2022-06-01 10:45:00|672.8|672.8|673.4|673.2|673.6|673.4|672.8|672.6|35764
1654080600000|2022-06-01 10:50:00|673.2|673|672.8|672.6|673.2|673|672.8|672.6|16370
1654080900000|2022-06-01 10:55:00|672.6|672.4|673.4|673.2|673.8|673.6|672.6|672.4|33661
1654081200000|2022-06-01 11:00:00|673.2|673|674|673.6|674|673.8|673.2|673|42161
1654081500000|2022-06-01 11:05:00|673.8|673.8|674|673.6|674.6|674.2|673.8|673.4|82098
1654081800000|2022-06-01 11:10:00|674.2|673.8|673.6|673.2|674.2|673.8|673.2|673|26246
1654082100000|2022-06-01 11:15:00|673.4|673.4|673.4|673|673.6|673.4|673.4|673|30588
1654082400000|2022-06-01 11:20:00|673.2|673.2|674|673.8|674|673.8|673.2|673|25582
1654082700000|2022-06-01 11:25:00|674.2|674|674|673.8|674.4|674|673.6|673.4|21217
1654083000000|2022-06-01 11:30:00|673.8|673.6|673.8|673.4|674.2|674|673.6|673.4|25221
1654083300000|2022-06-01 11:35:00|673.6|673.6|673.6|673.2|674|673.8|673.4|673.2|44505
1654083600000|2022-06-01 11:40:00|673.4|673|672.8|672.6|673.6|673|672.6|672.4|53676
1654083900000|2022-06-01 11:45:00|673|672.4|673|672.8|673.6|673.2|672.8|672.4|28193
1654084200000|2022-06-01 11:50:00|673.2|673|673.2|672.8|673.4|673.2|673|672.8|25295
1654084500000|2022-06-01 11:55:00|673|673|673.8|673.6|673.8|673.6|672.8|672.6|54776
1654084800000|2022-06-01 12:00:00|674|673.8|674|673.6|674.2|673.8|673.4|673.2|49330
1654085100000|2022-06-01 12:05:00|673.8|673.4|673.6|673.2|674|673.8|673.2|672.8|65652
1654085400000|2022-06-01 12:10:00|673.4|673.4|673.4|673|674|673.8|672.8|672.6|258167
1654085700000|2022-06-01 12:15:00|673.2|672.8|673.2|673|674|673.8|673|672.8|32377
1654086000000|2022-06-01 12:20:00|673|672.8|673.4|673|673.6|673.4|673|672.8|35201
1654086300000|2022-06-01 12:25:00|673.2|672.8|673.4|673|673.6|673.2|672.8|672.6|38845
1654086600000|2022-06-01 12:30:00|673.2|673.2|672.8|672.6|673.4|673.2|672.6|672.4|40848
1654086900000|2022-06-01 12:35:00|673|672.8|673.8|673.4|673.8|673.4|672.8|672.6|50442
1654087200000|2022-06-01 12:40:00|673.6|673.6|673.2|672.8|673.8|673.6|673|672.6|77339
1654087500000|2022-06-01 12:45:00|673|672.6|671.6|671.4|673.2|672.8|671.6|671.4|63810
1654087800000|2022-06-01 12:50:00|671.8|671.2|672.2|671.8|672.4|672.2|671.4|671.2|41378
1654088100000|2022-06-01 12:55:00|672.4|672|672|671.6|672.8|672.6|672|671.6|53882
1654088400000|2022-06-01 13:00:00|672.2|671.8|672|671.8|672.4|672.2|672|671.6|35224
1654088700000|2022-06-01 13:05:00|671.8|671.6|673.6|673.2|673.6|673.2|671.6|671.4|112798
1654089000000|2022-06-01 13:10:00|673.4|673|673.4|673|674.2|674|673.2|673|42089
1654089300000|2022-06-01 13:15:00|673.2|672.8|672.8|672.6|673.4|673.2|672.4|672.2|54976
1654089600000|2022-06-01 13:20:00|672.6|672.4|673.2|672.8|673.4|673.2|672.6|672.2|67803
1654089900000|2022-06-01 13:25:00|673.4|673|673.6|673.2|673.8|673.6|673|672.8|61528
1654090200000|2022-06-01 13:30:00|673.8|673.4|673.2|673|675.6|675.2|672.6|672.2|267294
1654090500000|2022-06-01 13:35:00|673.4|672.8|671.4|671|673.6|673.2|671.2|671|142038
1654090800000|2022-06-01 13:40:00|671.2|671.2|672.4|672.2|672.8|672.6|671|670.8|181310
1654091100000|2022-06-01 13:45:00|672.6|672.4|672|671.6|672.6|672.4|670.6|670.4|128143
1654091400000|2022-06-01 13:50:00|671.8|671.4|669.6|669.2|672|671.6|669|668.8|187262
1654091700000|2022-06-01 13:55:00|669.8|669.4|670|669.6|670.4|670.2|669.2|668.8|113562
1654092000000|2022-06-01 14:00:00|670.2|669.8|670|669.8|671.6|671.2|669.6|669.2|206290
1654092300000|2022-06-01 14:05:00|670.2|669.6|667.6|667.4|670.2|669.8|667.2|667|148736
1654092600000|2022-06-01 14:10:00|667.8|667.6|667.2|666.8|668.6|668.2|666.8|666.6|146384
1654092900000|2022-06-01 14:15:00|667|666.6|666|665.8|667.4|667.2|665.6|665.4|212884
1654093200000|2022-06-01 14:20:00|666.2|666|665.4|665|666.8|666.6|665.2|665|109482
1654093500000|2022-06-01 14:25:00|665.6|665.2|665.6|665.4|666|665.8|665|664.8|147305
1654093800000|2022-06-01 14:30:00|665.8|665.6|663.8|663.6|666.2|665.8|663.8|663.4|155528
1654094100000|2022-06-01 14:35:00|663.6|663.4|664|663.6|664.2|664|663.4|663|158912
1654094400000|2022-06-01 14:40:00|663.8|663.8|665.2|664.8|665.2|665|663.6|663.2|230036
1654094700000|2022-06-01 14:45:00|665.4|665|664.4|664.2|665.8|665.4|664.2|664|233179
1654095000000|2022-06-01 14:50:00|664.2|664|666.6|666.4|666.6|666.4|664.2|664|238651
1654095300000|2022-06-01 14:55:00|666.8|666.2|668.8|668.4|669.4|669|666.8|666.2|205357
1654095600000|2022-06-01 15:00:00|668.6|668.2|669.2|668.8|669.6|669.4|667.6|667.4|507155
1654095900000|2022-06-01 15:05:00|669.4|669|668|667.6|670|669.8|668|667.6|190372
1654096200000|2022-06-01 15:10:00|667.8|667.4|667|666.6|668|667.8|666.8|666.4|127958
1654096500000|2022-06-01 15:15:00|667.2|666.8|667.4|666.8|667.4|667.2|666.6|666.4|148082
1654153200000|2022-06-02 07:00:00|670.4|665.6|668.4|668|670.4|668.4|666.8|665.6|116754
1654153500000|2022-06-02 07:05:00|668.2|667.8|669|668.4|669.4|669|667.8|667.2|47150
1654153800000|2022-06-02 07:10:00|668.8|668.6|670.6|670|670.6|670|668.6|668.2|38425
1654154100000|2022-06-02 07:15:00|670.4|670.2|671.2|670.8|671.2|670.8|669.8|669.6|84721
1654154400000|2022-06-02 07:20:00|671|670.6|671.2|670.6|671.8|671.4|670.4|670.2|49926
1654154700000|2022-06-02 07:25:00|671|670.8|669.6|669.2|671.4|671|669.6|669.2|35650
1654155000000|2022-06-02 07:30:00|669.4|669.4|670.4|670|670.8|670.4|669.4|669|52386
1654155300000|2022-06-02 07:35:00|670.2|669.8|670.2|670|670.4|670.2|669.8|669.4|19935
1654155600000|2022-06-02 07:40:00|670|669.8|668.8|668.6|670.2|669.8|668.8|668.4|26438
1654155900000|2022-06-02 07:45:00|669.2|668.8|667.8|667.6|669.4|668.8|667.8|667.6|46732
1654156200000|2022-06-02 07:50:00|668|667.8|668.4|668|669.2|668.8|668|667.8|38381
1654156500000|2022-06-02 07:55:00|668.2|668.2|670.8|670.4|670.8|670.4|667.6|667.4|42363
1654156800000|2022-06-02 08:00:00|671|670.6|671|670.6|671|670.8|670.2|669.8|22419
1654157100000|2022-06-02 08:05:00|670.8|670.4|671|670.6|671.6|671.4|670.4|670.2|64797
1654157400000|2022-06-02 08:10:00|670.8|670.4|671.2|670.8|671.4|671.2|670.2|670|27257
1654157700000|2022-06-02 08:15:00|671|670.6|671.4|671|673.4|673|670.6|670.4|104179
1654158000000|2022-06-02 08:20:00|671.6|671.2|670.6|670.2|672.2|671.8|670.4|670|56669
1654158300000|2022-06-02 08:25:00|670.4|670|670.8|670.4|671|670.8|670.2|670|7548
1654158600000|2022-06-02 08:30:00|671|670.6|670.6|670.4|671.2|671|670.2|669.8|34099
1654158900000|2022-06-02 08:35:00|670.8|670.6|670|669.6|671|670.8|670|669.6|25399
1654159200000|2022-06-02 08:40:00|669.8|669.8|670|669.6|670.8|670.4|669.8|669.6|13161
1654159500000|2022-06-02 08:45:00|670.2|669.8|669.2|669|670.2|670|669|668.8|24868
1654159800000|2022-06-02 08:50:00|669.4|669.2|668.6|668.2|669.6|669.4|668.6|668.2|20039
1654160100000|2022-06-02 08:55:00|668.4|668.4|667.8|667.4|668.4|668.4|667.4|667|55225
1654160400000|2022-06-02 09:00:00|668|667.6|667.8|667.4|668.4|668.2|666.8|666.4|37239
1654160700000|2022-06-02 09:05:00|667.6|667.6|668.4|668|668.6|668.4|667.6|667.4|17066
1654161000000|2022-06-02 09:10:00|668.6|668.2|668|667.8|668.6|668.4|668|667.8|18545
1654161300000|2022-06-02 09:15:00|667.8|667.6|668.8|668.4|668.8|668.6|667.8|667.6|17029
1654161600000|2022-06-02 09:20:00|668.6|668.6|668|667.6|668.8|668.6|667.8|667.6|17060
1654161900000|2022-06-02 09:25:00|668.2|667.8|668.4|668.2|668.6|668.4|668|667.6|29488
1654162200000|2022-06-02 09:30:00|668.6|668.4|668.2|668|668.8|668.6|668.2|668|19901
1654162500000|2022-06-02 09:35:00|668|667.8|667.6|667.2|668|667.8|667.4|667|19648
1654162800000|2022-06-02 09:40:00|667.4|667.4|667.6|667.2|667.6|667.4|667.2|667|23317
1654163100000|2022-06-02 09:45:00|667.4|667.4|667|666.8|667.6|667.4|666.6|666.2|28818
1654163400000|2022-06-02 09:50:00|666.8|666.6|666.4|666.2|667|666.8|666.4|666|37535
1654163700000|2022-06-02 09:55:00|666.6|666|666.2|665.8|666.6|666.4|666|665.8|43679
1654164000000|2022-06-02 10:00:00|666.4|666|666.6|666.4|667|666.6|666.2|665.8|27923
1654164300000|2022-06-02 10:05:00|666.8|666.6|666.6|666.2|666.8|666.6|666.2|665.8|23463
1654164600000|2022-06-02 10:10:00|666.4|666|666.4|666.2|666.6|666.2|666.2|666|3875
1654164900000|2022-06-02 10:15:00|666.2|666|666.4|666|667|666.8|666.2|666|25985
1654165200000|2022-06-02 10:20:00|666.6|666.2|666.4|666|666.6|666.4|666.2|666|11709
1654165500000|2022-06-02 10:25:00|666.2|665.8|666.8|666.4|666.8|666.6|665.6|665.4|91565
1654165800000|2022-06-02 10:30:00|667|666.6|666.6|666.4|667|666.8|666.6|666.4|12127
1654166100000|2022-06-02 10:35:00|666.8|666.6|667.8|667.4|667.8|667.6|666.8|666.4|8718
1654166400000|2022-06-02 10:40:00|668|667.6|668.4|668|668.4|668.2|667.6|667.4|17941
1654166700000|2022-06-02 10:45:00|668.6|668.2|669|668.8|669|668.8|668.4|668|13011
1654167000000|2022-06-02 10:50:00|668.8|668.6|668.8|668.4|668.8|668.8|668.4|668|28876
1654167300000|2022-06-02 10:55:00|668.6|668.6|669|668.8|669.2|669|668.6|668.4|13060
1654167600000|2022-06-02 11:00:00|668.8|668.6|668.4|668|669|668.8|668.4|668|10278
1654167900000|2022-06-02 11:05:00|668.2|668.2|668.4|668.2|668.4|668.2|668.2|668|6918
1654168200000|2022-06-02 11:10:00|668.6|668.4|668.8|668.6|668.8|668.6|668.2|668|25903
1654168500000|2022-06-02 11:15:00|668.6|668.4|668.8|668.6|669.2|668.8|668.6|668.4|8714
1654168800000|2022-06-02 11:20:00|669|668.8|668.8|668.4|669.2|668.8|668.6|668.4|14614
1654169100000|2022-06-02 11:25:00|668.6|668.6|668.8|668.4|668.8|668.6|668.6|668.4|2947
1654169400000|2022-06-02 11:30:00|668.6|668.2|668.4|668|668.6|668.4|668.2|668|6050
1654169700000|2022-06-02 11:35:00|668.2|668.2|667.2|666.8|668.4|668.2|666.8|666.4|187331
1654170000000|2022-06-02 11:40:00|667.4|667|667|666.6|667.4|667.2|666.6|666.4|17462
1654170300000|2022-06-02 11:45:00|666.8|666.4|666.6|666.4|667|666.6|666.6|666.4|4192
1654170600000|2022-06-02 11:50:00|666.4|666.2|666.2|665.8|666.6|666.4|665.8|665.6|22514
1654170900000|2022-06-02 11:55:00|666.4|666|666.4|666|666.4|666.2|666|665.6|17643
1654171200000|2022-06-02 12:00:00|666.6|666.2|666.2|666|666.6|666.4|666.2|665.8|16225
1654171500000|2022-06-02 12:05:00|666|665.8|665.8|665.6|666.2|666|665.6|665.4|16667
1654171800000|2022-06-02 12:10:00|666|665.4|666|665.6|666|665.8|665.8|665.4|12357
1654172100000|2022-06-02 12:15:00|666.2|665.8|665.6|665.4|667.2|666.6|665.2|665|32271
1654172400000|2022-06-02 12:20:00|665.4|665.2|665|664.6|666|665.6|665|664.6|34938
1654172700000|2022-06-02 12:25:00|665.2|664.8|664.6|664.2|665.2|664.8|664|663.8|31597
1654173000000|2022-06-02 12:30:00|664.4|664|665|664.6|665.4|665.2|664.4|664|20924
1654173300000|2022-06-02 12:35:00|664.8|664.8|664.8|664.6|665|664.8|664.8|664.4|9267
1654173600000|2022-06-02 12:40:00|665|664.8|664.6|664.4|665.2|664.8|664.6|664.2|39058
1654173900000|2022-06-02 12:45:00|664.4|664.2|663.8|663.4|664.6|664.4|663.6|663.2|58801
1654174200000|2022-06-02 12:50:00|664|663.6|664.2|664|664.6|664.2|663.8|663.4|14235
1654174500000|2022-06-02 12:55:00|664.4|664.2|663.8|663.6|664.6|664.2|663.8|663.4|15096
1654174800000|2022-06-02 13:00:00|664|663.8|663.6|663.2|664.4|664.2|663.4|663|74842
1654175100000|2022-06-02 13:05:00|663.4|663|661.2|661|663.6|663.4|661.2|661|209906
1654175400000|2022-06-02 13:10:00|661.4|661.2|662.4|662.2|662.6|662.4|661.4|661.2|40971
1654175700000|2022-06-02 13:15:00|662.2|662|662.2|661.8|663.2|662.8|662|661.6|11998
1654176000000|2022-06-02 13:20:00|662|661.6|661.6|661.2|662.2|661.8|661.2|661|31963
1654176300000|2022-06-02 13:25:00|661.4|661.4|661.8|661.4|662.4|662|661.4|661.2|42081
1654176600000|2022-06-02 13:30:00|662|661.6|662.8|662.6|662.8|662.6|660.8|660.6|301576
1654176900000|2022-06-02 13:35:00|662.6|662.4|663.4|663|664|663.8|661.2|661|163352
1654177200000|2022-06-02 13:40:00|663.2|662.8|662|661.6|663.2|663|661.4|661|150366
1654177500000|2022-06-02 13:45:00|662.2|661.8|663.6|663.2|663.8|663.4|660.6|660.2|179822
1654177800000|2022-06-02 13:50:00|663.4|663|663.4|663|663.8|663.4|662.6|662.2|162213
1654178100000|2022-06-02 13:55:00|663.2|662.8|661.8|661.2|663.2|662.8|660.6|660.4|103824
1654178400000|2022-06-02 14:00:00|661.6|661|662.6|662.2|663.2|663|661.2|661|72626
1654178700000|2022-06-02 14:05:00|662.4|662|662|661.6|662.6|662.4|661.4|661|89717
1654179000000|2022-06-02 14:10:00|661.8|661.4|663.8|663.6|664.6|664.2|661.6|661.2|144128
1654179300000|2022-06-02 14:15:00|663.6|663.4|662.2|661.8|664|663.8|662|661.6|57985
1654179600000|2022-06-02 14:20:00|662|662|660.2|659.8|662.8|662.6|660|659.6|334035
1654179900000|2022-06-02 14:25:00|660.4|660|661|660.6|661|660.6|659.6|659.2|49396
1654180200000|2022-06-02 14:30:00|661.2|660.8|661|660.8|662.2|662|660.6|660.4|220608
1654180500000|2022-06-02 14:35:00|660.8|660.6|660.8|660.4|661.4|661.2|660.2|659.8|120746
1654180800000|2022-06-02 14:40:00|661|660.6|659.6|659.4|661|660.8|659.4|659.2|180319
1654181100000|2022-06-02 14:45:00|659.8|659.6|659.8|659.4|660.2|660|659.2|658.8|199184
1654181400000|2022-06-02 14:50:00|660|659.6|661.2|660.8|661.2|661|659.6|659.4|151700
1654181700000|2022-06-02 14:55:00|661|660.6|661.4|661|661.6|661.2|660.8|660.4|68749
1654182000000|2022-06-02 15:00:00|661.2|661.2|662.8|662.4|663.2|662.8|661|660.8|208219
1654182300000|2022-06-02 15:05:00|662.6|662.6|663.8|663.4|663.8|663.6|662.4|662.2|83939
1654182600000|2022-06-02 15:10:00|663.6|663.6|662.6|662.2|664.2|664|662.4|662.2|136665
1654182900000|2022-06-02 15:15:00|662.4|662.4|662.4|662|663|662.8|662|661.8|63481
1654239600000|2022-06-03 07:00:00|671.8|669.6|670.8|670|671.8|670.4|668.8|668|167492
1654239900000|2022-06-03 07:05:00|670.6|669.8|671.2|670.6|671.8|671.2|669.4|669.2|75725
1654240200000|2022-06-03 07:10:00|671|670.8|669.8|669.4|671.6|671|669|668.6|91370
1654240500000|2022-06-03 07:15:00|669.6|669.2|669.2|669|670|669.4|668.4|667.8|42764
1654240800000|2022-06-03 07:20:00|669.4|669.2|668.4|668.2|670.2|669.6|668.4|668.2|38021
1654241100000|2022-06-03 07:25:00|668.2|668|667.4|666.8|668.6|668.2|667|666.8|24737
1654241400000|2022-06-03 07:30:00|667.2|666.6|669|668.4|669|668.4|666.6|666.2|61934
1654241700000|2022-06-03 07:35:00|668.8|668.2|669.2|668.6|669.2|668.6|668.2|668|18146
1654242000000|2022-06-03 07:40:00|669.4|668.8|669.2|668.8|669.6|669.2|668.8|668.6|28900
1654242300000|2022-06-03 07:45:00|669|668.6|667.4|667|669|668.6|667.4|667|26947
1654242600000|2022-06-03 07:50:00|667.6|667.2|666.2|665.8|667.6|667.4|665.8|665.4|33669
1654242900000|2022-06-03 07:55:00|666.4|666|666.4|666|667|666.6|666|665.6|12679
1654243200000|2022-06-03 08:00:00|666.2|665.8|666.8|666.4|666.8|666.4|665.8|665.4|36868
1654243500000|2022-06-03 08:05:00|666.6|666.2|666.8|666.4|667.4|667|666.6|666.2|43946
1654243800000|2022-06-03 08:10:00|667|666.6|668|667.6|668.4|668|667|666.6|14625
1654244100000|2022-06-03 08:15:00|667.8|667.4|666.6|666.2|668|667.4|666.2|665.8|28365
1654244400000|2022-06-03 08:20:00|666.4|666|666.2|665.8|666.4|666.2|666|665.6|2865
1654244700000|2022-06-03 08:25:00|666.4|666|666.2|665.8|666.6|666.2|665.8|665.4|11773
1654245000000|2022-06-03 08:30:00|666.4|666|666.8|666.6|667.4|666.8|666.2|665.8|15557
1654245300000|2022-06-03 08:35:00|666.6|666.4|667|666.6|667.2|667|666.2|666|28741
1654245600000|2022-06-03 08:40:00|666.8|666.4|667|666.6|667|666.8|666.6|666.2|12752
1654245900000|2022-06-03 08:45:00|666.8|666.8|666.4|666.2|667.2|666.8|666.4|666.2|12267
1654246200000|2022-06-03 08:50:00|666.6|666|665.8|665.6|666.6|666.2|665.6|665.4|18909
1654246500000|2022-06-03 08:55:00|666|665.4|667|666.6|667|666.6|665.8|665.4|42968
1654246800000|2022-06-03 09:00:00|666.8|666.4|665.4|665|666.8|666.4|665.4|665|22605
1654247100000|2022-06-03 09:05:00|665.2|665.2|666.6|666.4|667.2|666.8|665|664.8|132251
1654247400000|2022-06-03 09:10:00|666.8|666.6|667|666.6|667.6|667.4|666.6|666.2|40220
1654247700000|2022-06-03 09:15:00|666.8|666.8|665.8|665.4|667|666.8|665.6|665.4|8377
1654248000000|2022-06-03 09:20:00|666|665.6|666|665.6|666.6|666.2|665.8|665.6|19351
1654248300000|2022-06-03 09:25:00|666.2|665.8|665.8|665.6|666.2|665.8|665.8|665.4|6433
1654248600000|2022-06-03 09:30:00|666|665.4|666.4|666|666.6|666.2|665.8|665.4|28824
1654248900000|2022-06-03 09:35:00|666.6|666.2|666.8|666.4|667|666.8|666.2|666|19185
1654249200000|2022-06-03 09:40:00|666.6|666.2|666.6|666.2|666.8|666.4|666.4|666|8379
1654249500000|2022-06-03 09:45:00|666.4|666|666.2|665.8|666.6|666.4|666|665.6|7704
1654249800000|2022-06-03 09:50:00|666.4|666|667.2|667|667.4|667|666.4|665.8|6423
1654250100000|2022-06-03 09:55:00|667.4|667.2|668.2|668|668.2|668|667.4|667|55188
1654250400000|2022-06-03 10:00:00|668.4|668.2|668.6|668.2|669.2|668.8|668.2|667.8|47513
1654250700000|2022-06-03 10:05:00|668.4|668|670.4|670|670.4|670.2|668.4|668|208301
1654251000000|2022-06-03 10:10:00|670.2|669.8|669|668.6|670.4|669.8|668.8|668.4|54757
1654251300000|2022-06-03 10:15:00|668.8|668.8|669.2|669|669.4|669|668.6|668.4|16498
1654251600000|2022-06-03 10:20:00|669.4|669.2|670|669.6|670.2|670|669.2|669|34032
1654251900000|2022-06-03 10:25:00|669.8|669.8|670.2|669.8|670.2|670|669.8|669.6|5886
1654252200000|2022-06-03 10:30:00|670.4|670|670.8|670.4|670.8|670.4|669.8|669.6|112540
1654252500000|2022-06-03 10:35:00|670.6|670.2|669.6|669.4|670.8|670.6|669.6|669.4|144798
1654252800000|2022-06-03 10:40:00|669.8|669.6|668.6|668.2|669.8|669.6|668.6|668.2|90092
1654253100000|2022-06-03 10:45:00|668.4|668.4|669|668.6|669|668.8|668.4|668|34106
1654253400000|2022-06-03 10:50:00|668.8|668.4|669.2|669|669.2|669|668.2|668|32218
1654253700000|2022-06-03 10:55:00|669|668.8|669.2|668.8|669.2|668.8|668.8|668.6|4590
1654254000000|2022-06-03 11:00:00|669.4|669|670|669.8|670.6|670.2|668.8|668.4|90293
1654254300000|2022-06-03 11:05:00|670.2|669.6|669.4|669.2|670.2|669.6|669.2|669|17776
1654254600000|2022-06-03 11:10:00|669.2|669|669|668.8|669.6|669.4|669|668.8|11277
1654254900000|2022-06-03 11:15:00|668.8|668.6|668.8|668.6|669.4|669|668.6|668.2|19785
1654255200000|2022-06-03 11:20:00|669|668.8|669.4|669|669.6|669.2|668.8|668.6|17100
1654255500000|2022-06-03 11:25:00|669.2|669.2|669.4|669.2|669.6|669.4|669|668.6|34303
1654255800000|2022-06-03 11:30:00|669.6|669.4|669.6|669.2|669.8|669.6|669.2|669|16284
1654256100000|2022-06-03 11:35:00|669.4|669|668.6|668.2|669.6|669.2|668.4|668|24406
1654256400000|2022-06-03 11:40:00|668.4|668|668|667.6|668.4|668.2|667.4|667.2|97723
1654256700000|2022-06-03 11:45:00|667.8|667.4|667.6|667.2|668|667.8|667.4|667.2|10125
1654257000000|2022-06-03 11:50:00|667.8|667.4|667.4|667|668|667.6|667.2|667|13848
1654257300000|2022-06-03 11:55:00|667.2|666.8|666|665.6|667.4|666.8|665.8|665.6|4766
1654257600000|2022-06-03 12:00:00|665.8|665.4|666.4|666|666.6|666.4|665.8|665.4|41213
1654257900000|2022-06-03 12:05:00|666.2|665.8|666.8|666.4|666.8|666.4|666.2|665.8|13643
1654258200000|2022-06-03 12:10:00|666.6|666.6|666.4|666|667|666.8|666.4|666|75812
1654258500000|2022-06-03 12:15:00|666.2|665.8|665.8|665.4|666.4|666|665.6|665.4|32939
1654258800000|2022-06-03 12:20:00|666|665.6|666|665.6|666|665.8|665.4|665.2|22257
1654259100000|2022-06-03 12:25:00|665.8|665.8|666.6|665.8|666.6|666.2|665.6|665.4|59825
1654259400000|2022-06-03 12:30:00|666.4|665.6|666.6|666.2|667.8|667.2|665|664.6|187907
1654259700000|2022-06-03 12:35:00|666.4|666|666|665.6|666.6|666.2|665.4|665.2|55604
1654260000000|2022-06-03 12:40:00|665.8|665.8|665|664.6|665.8|665.8|664.8|664.4|21297
1654260300000|2022-06-03 12:45:00|664.8|664.4|664.8|664.6|665.6|665.2|664.6|664.4|26523
1654260600000|2022-06-03 12:50:00|664.6|664.4|665.6|665.2|665.8|665.6|664.6|664.2|24500
1654260900000|2022-06-03 12:55:00|665.4|665.4|666.4|666|666.4|666.2|665.4|665.2|205771
1654261200000|2022-06-03 13:00:00|666.2|665.8|666.2|666|666.6|666.2|666|665.6|13592
1654261500000|2022-06-03 13:05:00|666.4|665.8|666.6|666.2|666.6|666.4|666.2|665.8|23567
1654261800000|2022-06-03 13:10:00|666.4|666|666.4|666|666.8|666.6|666.2|665.8|58283
1654262100000|2022-06-03 13:15:00|666.2|666.2|665.8|665.6|666.4|666.2|665.8|665.4|13361
1654262400000|2022-06-03 13:20:00|666|665.8|665.4|665.2|666.2|666|665.4|665.2|9607
1654262700000|2022-06-03 13:25:00|665.2|665|665.4|665|666|665.6|665|664.6|38362
1654263000000|2022-06-03 13:30:00|665.2|664.8|666.2|666|667|666.6|664.4|664|184339
1654263300000|2022-06-03 13:35:00|666|665.8|665|664.6|666.4|666|664.4|664|31112
1654263600000|2022-06-03 13:40:00|665.2|664.8|663.6|663|665.4|665.2|663.6|663|176323
1654263900000|2022-06-03 13:45:00|663.4|663.2|664.8|664.4|664.8|664.6|663.4|663|60634
1654264200000|2022-06-03 13:50:00|664.6|664.6|663.4|663|664.6|664.6|663.4|663|75904
1654264500000|2022-06-03 13:55:00|663.2|663.2|664.8|664.2|665.6|665.4|663.2|663|219692
1654264800000|2022-06-03 14:00:00|664.6|664.4|663.4|663|665.2|664.8|663.4|663|109162
1654265100000|2022-06-03 14:05:00|663.6|663.2|662.8|662.6|664.2|663.8|662.2|662|78384
1654265400000|2022-06-03 14:10:00|662.6|662.4|663.4|663.2|663.4|663.2|662|661.6|50530
1654265700000|2022-06-03 14:15:00|663.6|663.4|663|662.6|663.6|663.4|662.8|662.4|71879
1654266000000|2022-06-03 14:20:00|662.8|662.4|662.2|661.8|663.4|663|661.8|661.6|86413
1654266300000|2022-06-03 14:25:00|662|661.6|661.8|661.4|662.4|662.2|661.4|661.2|79891
1654266600000|2022-06-03 14:30:00|661.6|661.2|662.6|662.2|663.2|663|661|660.8|96318
1654266900000|2022-06-03 14:35:00|662.4|662.4|661.4|661|662.8|662.4|660.8|660.4|16428
1654267200000|2022-06-03 14:40:00|661.2|660.8|660.8|660.4|661.2|660.8|660.6|660.2|30811
1654267500000|2022-06-03 14:45:00|661|660.6|661.8|661.6|662|661.6|660.6|660.2|27198
1654267800000|2022-06-03 14:50:00|661.6|661.4|661|660.6|661.8|661.6|661|660.6|70533
1654268100000|2022-06-03 14:55:00|661.2|660.8|660.6|660.4|661.4|661.2|660.4|660.2|39390
1654268400000|2022-06-03 15:00:00|660.4|660.2|659.6|659.4|660.6|660.4|659.4|659|77015
1654268700000|2022-06-03 15:05:00|659.4|659.2|659.4|659.2|659.8|659.6|659.4|659|44045
1654269000000|2022-06-03 15:10:00|659.2|659|658.8|658.6|659.6|659.2|658.4|658.2|108618
1654269300000|2022-06-03 15:15:00|659|658.8|659.8|659.4|659.8|659.6|658.8|658.6|67395
1654585200000|2022-06-07 07:00:00|668.8|667|671.8|671|672|671.4|666.8|666.2|451032
1654585500000|2022-06-07 07:05:00|671.6|670.8|675.8|675.2|676.2|676|670.6|670|329405
1654585800000|2022-06-07 07:10:00|675.6|675.8|673.6|673|676|675.8|672.6|672.2|104106
1654586100000|2022-06-07 07:15:00|673.4|673.2|671.2|670.6|674.6|674.4|671|670.6|137980
1654586400000|2022-06-07 07:20:00|671|670.8|670.2|669.6|671.6|671.2|669.8|669.2|83857
1654586700000|2022-06-07 07:25:00|670|669.8|670.6|670.2|671.4|671|669.4|669|112816
1654587000000|2022-06-07 07:30:00|670.8|670.4|669.6|669.2|671.6|671.2|669.6|669.2|83167
1654587300000|2022-06-07 07:35:00|669.4|669.4|670.4|670.2|670.6|670.2|669.4|669.2|41027
1654587600000|2022-06-07 07:40:00|670.6|670|670.8|670.4|672|671.8|670.4|670|178609
1654587900000|2022-06-07 07:45:00|671|670.6|672.4|672.2|673|672.6|671|670.4|121481
1654588200000|2022-06-07 07:50:00|672.6|672|672.6|672.2|672.8|672.4|671.4|671.2|116618
1654588500000|2022-06-07 07:55:00|672.8|672.4|671.6|671.2|673|672.8|671.4|671.2|72733
1654588800000|2022-06-07 08:00:00|671.4|671.4|671.2|670.8|672|671.6|671.2|670.8|60526
1654589100000|2022-06-07 08:05:00|671.4|671|671|670.6|672.8|672.4|670.6|670.2|234700
1654589400000|2022-06-07 08:10:00|670.8|670.4|671.2|670.8|671.4|671.2|670.8|670.4|42409
1654589700000|2022-06-07 08:15:00|671|671|670.6|670.2|671|671|670.2|670|34391
1654590000000|2022-06-07 08:20:00|670.4|670.4|670.8|670.4|672|671.6|670.4|670.2|84210
1654590300000|2022-06-07 08:25:00|670.6|670.6|670.6|670.2|670.8|670.6|670.4|670|13428
1654590600000|2022-06-07 08:30:00|670.8|670.4|670.8|670.4|671|670.6|670.6|670.2|58735
1654590900000|2022-06-07 08:35:00|670.6|670.2|671|670.6|671.4|671|670.6|670.2|75991
1654591200000|2022-06-07 08:40:00|670.8|670.4|670.2|669.8|671|670.4|669.6|669.2|64185
1654591500000|2022-06-07 08:45:00|670|669.6|668.2|667.8|670|669.6|668|667.6|29431
1654591800000|2022-06-07 08:50:00|668|667.6|667.8|667.6|668.4|668|667.8|667.6|14750
1654592100000|2022-06-07 08:55:00|668|667.4|668.2|667.8|668.4|668.2|667.8|667.4|48921
1654592400000|2022-06-07 09:00:00|668|668|667.8|667.4|668.4|668.2|667.6|667.4|52483
1654592700000|2022-06-07 09:05:00|667.6|667.6|668|667.6|668|667.8|667.4|667.2|32746
1654593000000|2022-06-07 09:10:00|667.8|667.8|667|666.6|668|667.8|667|666.6|38354
1654593300000|2022-06-07 09:15:00|667.2|666.8|667.2|666.8|667.2|667|666.8|666.6|32813
1654593600000|2022-06-07 09:20:00|667|667|667.2|667|667.6|667.4|667|666.8|52127
1654593900000|2022-06-07 09:25:00|667.4|667.2|668|667.8|668.6|668.2|667.4|667.2|42247
1654594200000|2022-06-07 09:30:00|668.2|668|668.6|668.2|669.2|668.8|668.2|668|33640
1654594500000|2022-06-07 09:35:00|668.4|668|667.4|667.2|668.6|668|667.4|667.2|36777
1654594800000|2022-06-07 09:40:00|667.2|667|667|666.6|667.2|667|666.8|666.6|34184
1654595100000|2022-06-07 09:45:00|666.8|666.8|666.6|666.4|667.2|666.8|666.6|666.4|40143
1654595400000|2022-06-07 09:50:00|666.4|666.2|666|665.8|667|666.8|665.8|665.6|184780
1654595700000|2022-06-07 09:55:00|665.8|665.6|666.2|666|666.4|666.2|665.8|665.6|25216
1654596000000|2022-06-07 10:00:00|666|665.8|666.2|666|666.2|666|666|665.6|17240
1654596300000|2022-06-07 10:05:00|666.4|666.2|666.6|666.4|666.8|666.6|666.2|666|21170
1654596600000|2022-06-07 10:10:00|666.8|666.6|666.6|666.2|666.8|666.6|666.4|666.2|29037
1654596900000|2022-06-07 10:15:00|666.4|666|665.4|665|666.6|666.2|665.4|665|38287
1654597200000|2022-06-07 10:20:00|665.2|665.2|665.2|665|665.4|665.2|664.8|664.6|30232
1654597500000|2022-06-07 10:25:00|665|664.8|666.4|666|666.6|666.2|665|664.8|23101
1654597800000|2022-06-07 10:30:00|666.2|666.2|666.4|666|667|666.6|666.2|666|18781
1654598100000|2022-06-07 10:35:00|666.2|666.2|666.8|666.4|667.2|667|666.2|666.2|38080
1654598400000|2022-06-07 10:40:00|666.6|666.6|666.2|666|666.8|666.6|666.2|665.8|14784
1654598700000|2022-06-07 10:45:00|666.4|666.2|667|666.6|667|666.6|666.2|666|34251
1654599000000|2022-06-07 10:50:00|667.2|666.8|666.8|666.6|667.2|667|666.6|666.4|34778
1654599300000|2022-06-07 10:55:00|666.6|666.4|665|664.6|667|666.6|664.2|664|117994
1654599600000|2022-06-07 11:00:00|664.8|664.8|664.6|664.2|665.4|665|664.4|664|67680
1654599900000|2022-06-07 11:05:00|664.4|664|664|663.8|664.6|664.2|663.8|663.6|12279
1654600200000|2022-06-07 11:10:00|664.2|663.6|663.8|663.4|664.2|663.6|663.4|663|22668
1654600500000|2022-06-07 11:15:00|663.6|663.2|664.4|664.2|664.6|664.2|663.6|663.2|23799
1654600800000|2022-06-07 11:20:00|664.6|664|664.6|664.2|664.6|664.2|664|663.8|24240
1654601100000|2022-06-07 11:25:00|664.8|664.4|665.8|665.2|665.8|665.4|664.8|664.4|50560
1654601400000|2022-06-07 11:30:00|665.6|665.4|665.8|665.6|666|665.6|665.4|665.2|42357
1654601700000|2022-06-07 11:35:00|665.6|665.4|665.4|665|666|665.6|665.2|664.8|71904
1654602000000|2022-06-07 11:40:00|665.2|664.8|664.6|664.2|665.2|665|664.6|664.2|16993
1654602300000|2022-06-07 11:45:00|664.8|664.4|665.2|664.8|665.4|665|664.4|664.2|114911
1654602600000|2022-06-07 11:50:00|665|664.6|664.4|664|665.2|664.6|664.2|664|29882
1654602900000|2022-06-07 11:55:00|664.2|663.8|664.2|664|664.4|664.2|664|663.6|12139
1654603200000|2022-06-07 12:00:00|664.4|664.2|665|664.8|665.2|665|664|663.6|62178
1654603500000|2022-06-07 12:05:00|665.2|664.6|664.8|664.6|665.2|665|664.6|664.4|22389
1654603800000|2022-06-07 12:10:00|664.6|664.4|665.4|665.2|665.6|665.2|664.4|664.2|29734
1654604100000|2022-06-07 12:15:00|665.6|665.4|665.4|665|665.6|665.4|665.2|665|49101
1654604400000|2022-06-07 12:20:00|665.6|665.2|665.8|665.4|666.6|666.2|665.6|665.2|90949
1654604700000|2022-06-07 12:25:00|665.6|665.2|664.4|664|665.6|665.4|664.4|664|24445
1654605000000|2022-06-07 12:30:00|664.2|663.8|664.6|664.2|664.6|664.2|663.4|663.2|31734
1654605300000|2022-06-07 12:35:00|664.8|664.4|664.6|664.4|665.2|665|664|663.6|79901
1654605600000|2022-06-07 12:40:00|664.4|664.2|664.2|663.8|664.6|664.4|664|663.6|57173
1654605900000|2022-06-07 12:45:00|664|664|664.4|664|664.6|664.2|664|664|15411
1654606200000|2022-06-07 12:50:00|664.2|664.2|664.8|664.6|665|664.8|663.8|663.4|136789
1654606500000|2022-06-07 12:55:00|664.6|664.4|663.8|663.4|665|664.6|663.6|663.4|65312
1654606800000|2022-06-07 13:00:00|663.6|663.6|664.4|664|664.6|664.4|663.6|663.2|42547
1654607100000|2022-06-07 13:05:00|664.2|664.2|664.4|664.2|664.8|664.6|664.2|664|83203
1654607400000|2022-06-07 13:10:00|664.6|664.4|663.8|663.4|664.6|664.4|663.6|663.2|45760
1654607700000|2022-06-07 13:15:00|663.6|663.2|664.6|664.2|664.8|664.6|663.6|663.2|60416
1654608000000|2022-06-07 13:20:00|664.4|664.4|664.2|664|665.2|665|664.2|664|95989
1654608300000|2022-06-07 13:25:00|664.4|663.8|664.6|664.4|664.8|664.6|663.6|663.4|77664
1654608600000|2022-06-07 13:30:00|664.8|664.2|666.8|666.4|667|666.8|664.2|663.8|454788
1654608900000|2022-06-07 13:35:00|667|666.6|665|664.6|667.6|667.2|664.6|664.2|208617
1654609200000|2022-06-07 13:40:00|664.8|664.4|664.8|664.4|665.2|664.8|664|663.6|222383
1654609500000|2022-06-07 13:45:00|665|664.6|663.8|663.4|665.4|665|663.2|662.8|175168
1654609800000|2022-06-07 13:50:00|663.6|663.2|663.6|663.4|665.4|665.2|663.2|663|158347
1654610100000|2022-06-07 13:55:00|663.8|663.6|662.2|662|664|663.8|662.2|662|253552
1654610400000|2022-06-07 14:00:00|662.4|662.2|664|663.8|664|663.8|662.4|662|148887
1654610700000|2022-06-07 14:05:00|664.2|664|663.4|663.2|664.2|664|662.8|662.6|232270
1654611000000|2022-06-07 14:10:00|663.6|663|662.6|662.2|663.8|663.6|662.2|662|205514
1654611300000|2022-06-07 14:15:00|662.4|662.4|663.2|662.8|663.2|663|661.6|661.2|227281
1654611600000|2022-06-07 14:20:00|663|662.6|663.2|662.8|663.8|663.6|662.4|662.2|142724
1654611900000|2022-06-07 14:25:00|663|662.6|664.4|664.2|665|664.8|662.8|662.6|286102
1654612200000|2022-06-07 14:30:00|664.6|664.4|665.6|665.4|666.2|666|664.4|664.2|367310
1654612500000|2022-06-07 14:35:00|665.4|665.2|667.6|667.4|668|667.6|665.4|665|170727
1654612800000|2022-06-07 14:40:00|667.8|667.6|669.4|669|669.6|669.4|667.4|667.2|122219
1654613100000|2022-06-07 14:45:00|669.6|669.2|670.2|669.8|670.4|670.2|669.2|669|104903
1654613400000|2022-06-07 14:50:00|670.4|670|671|670.8|671|670.8|670|669.6|103113
1654613700000|2022-06-07 14:55:00|670.8|670.6|670.6|670.2|671.4|671.2|670.4|670.2|107028
1654614000000|2022-06-07 15:00:00|670.4|670|669.8|669.4|670.6|670.2|669.6|669.2|172956
1654614300000|2022-06-07 15:05:00|669.6|669.2|669.8|669.6|670|669.8|669.2|669|173736
1654614600000|2022-06-07 15:10:00|670|669.8|670.4|670|670.4|670|669.4|669.2|139856
1654614900000|2022-06-07 15:15:00|670.2|669.8|669.8|669.4|670.4|669.8|668.8|668.6|114150
1654671600000|2022-06-08 07:00:00|652.8|650.2|637.8|635.8|652.8|651|635.2|634.2|877256
1654671900000|2022-06-08 07:05:00|637.6|635.6|636.2|635.4|637.6|636.4|633.2|632|514136
1654672200000|2022-06-08 07:10:00|636.4|635.6|630|629.2|636.8|636.2|628.8|628.4|909137
1654672500000|2022-06-08 07:15:00|629.8|629|633.2|632.8|634.6|634.2|629.4|628.6|593072
1654672800000|2022-06-08 07:20:00|633|633|632.6|632|633.2|633|630.4|630|271450
1654673100000|2022-06-08 07:25:00|633|632.2|632|631.6|634.4|634.2|630.8|630.4|418880
1654673400000|2022-06-08 07:30:00|631.8|631.4|630|629.6|631.8|631.6|628.6|628|534832
1654673700000|2022-06-08 07:35:00|630.2|629.8|629|628.4|630.8|630.2|627|626.6|333962
1654674000000|2022-06-08 07:40:00|629.2|628.6|628.2|627.8|631.2|630.8|627.8|627.2|239586
1654674300000|2022-06-08 07:45:00|628.4|628|624.6|624.2|628.6|628.2|624|623.6|585358
1654674600000|2022-06-08 07:50:00|624.8|624.6|623.6|623.4|625.6|625|623.6|623.4|283741
1654674900000|2022-06-08 07:55:00|623.8|623.6|622.2|621.8|627.8|627.4|621.8|621|697211
1654675200000|2022-06-08 08:00:00|622.4|622|622.2|622|624|623.6|621.8|621.4|232211
1654675500000|2022-06-08 08:05:00|622.4|622.2|622|621.6|623.2|622.8|621.6|621.4|259555
1654675800000|2022-06-08 08:10:00|622.2|621.8|623|622.4|624|623.6|621.6|621.4|385768
1654676100000|2022-06-08 08:15:00|623.2|622.6|625.4|625|625.6|625.2|622.2|621.8|189387
1654676400000|2022-06-08 08:20:00|625.2|625.2|628|627.6|629.6|629|624.2|624|272362
1654676700000|2022-06-08 08:25:00|628.2|627.8|629.6|629|631.2|630.6|628|627.4|290659
1654677000000|2022-06-08 08:30:00|629.8|629.4|631.4|631|632|631.4|629.8|629.4|297851
1654677300000|2022-06-08 08:35:00|631.6|631.2|632|631.6|632.6|632|630.4|630.2|127899
1654677600000|2022-06-08 08:40:00|632.4|631.8|631.8|631.4|632.4|631.8|630.8|630.6|184271
1654677900000|2022-06-08 08:45:00|632|631.6|632.8|632.4|633.2|632.8|631.6|631.4|155721
1654678200000|2022-06-08 08:50:00|632.6|632.6|634.8|634.4|635|634.6|632.6|632.4|137799
1654678500000|2022-06-08 08:55:00|635|634.6|635.6|635|635.6|635|634.6|634.2|106856
1654678800000|2022-06-08 09:00:00|635.4|635.2|637.2|636.8|637.4|637.2|635|634.6|345277
1654679100000|2022-06-08 09:05:00|637|637|635.2|634.8|638|637.8|635.2|634.6|126023
1654679400000|2022-06-08 09:10:00|635.4|635|635.2|634.8|635.4|635|633.8|633.4|75727
1654679700000|2022-06-08 09:15:00|635|634.6|636.6|636.4|637.4|637|634.4|634.2|322914
1654680000000|2022-06-08 09:20:00|636.8|636.6|636.4|636|637.8|637.2|635.6|635.2|158273
1654680300000|2022-06-08 09:25:00|636.2|636.2|635.6|635.2|638|637.8|635.6|635.2|82694
1654680600000|2022-06-08 09:30:00|635.4|635.4|635.2|635|636|635.6|634.8|634.4|124673
1654680900000|2022-06-08 09:35:00|635|634.8|636.8|636.4|637|636.8|634.2|634|88841
1654681200000|2022-06-08 09:40:00|637|636.6|639|638.6|639|638.8|637|636.4|56960
1654681500000|2022-06-08 09:45:00|638.8|638.8|639.8|639.4|639.8|639.4|638.6|638.2|123332
1654681800000|2022-06-08 09:50:00|639.6|639.6|640|639.6|640|639.8|639.4|639.2|93283
1654682100000|2022-06-08 09:55:00|639.8|639.4|639.6|639.2|640|639.8|639.4|639|111512
1654682400000|2022-06-08 10:00:00|639.4|639|638.6|638.2|639.8|639.4|638.4|638.2|51670
1654682700000|2022-06-08 10:05:00|638.4|638.4|638.8|638.6|638.8|638.6|637.6|637.4|21198
1654683000000|2022-06-08 10:10:00|638.6|638.4|638.2|638|639.2|638.8|638.2|638|45391
1654683300000|2022-06-08 10:15:00|638.4|638.2|637.8|637.4|638.6|638.4|637.2|637|73469
1654683600000|2022-06-08 10:20:00|637.6|637.2|637|636.6|638.2|637.8|636.6|636.2|38501
1654683900000|2022-06-08 10:25:00|636.8|636.8|635|634.6|637.4|637|634.6|634.2|312238
1654684200000|2022-06-08 10:30:00|635.2|634.8|632|631.6|635.2|635|631.8|631.6|211160
1654684500000|2022-06-08 10:35:00|631.8|631.4|631.2|630.8|632.2|632|631|630.6|77758
1654684800000|2022-06-08 10:40:00|631|630.6|631.4|631|631.8|631.6|630.8|630.6|96856
1654685100000|2022-06-08 10:45:00|631.2|631.2|633|632.6|633.4|633|631.2|630.8|162109
1654685400000|2022-06-08 10:50:00|632.8|632.4|632.8|632.6|633.2|632.8|631|630.6|314913
1654685700000|2022-06-08 10:55:00|633|632.8|631.8|631.4|633.4|633|631.8|631.4|152211
1654686000000|2022-06-08 11:00:00|631.6|631.2|631.2|630.8|631.8|631.4|631|630.6|49372
1654686300000|2022-06-08 11:05:00|631|630.6|632.4|632|632.6|632.2|630.8|630.4|120577
1654686600000|2022-06-08 11:10:00|632.6|632.2|634|633.8|634|633.8|632.6|632.2|44483
1654686900000|2022-06-08 11:15:00|634.2|634|634.8|634.6|635.4|635|633.4|633.2|54327
1654687200000|2022-06-08 11:20:00|634.6|634.4|635.8|635.6|636|635.8|634.4|634.2|57124
1654687500000|2022-06-08 11:25:00|636|635.8|636.8|636.6|637.6|637.2|636|635.8|150560
1654687800000|2022-06-08 11:30:00|637|636.8|638|637.6|638|637.8|637|636.6|62118
1654688100000|2022-06-08 11:35:00|637.8|637.8|637.6|637.2|638.4|638|637.4|637|43987
1654688400000|2022-06-08 11:40:00|637.4|637|636.2|636|637.4|637.2|636.2|635.8|54133
1654688700000|2022-06-08 11:45:00|636.4|636.2|636.2|635.8|636.6|636.4|636|635.8|43776
1654689000000|2022-06-08 11:50:00|636|635.6|635.4|635.2|636.2|635.8|635.4|635.2|59431
1654689300000|2022-06-08 11:55:00|635.6|634.8|635.4|635.2|636.2|635.8|635|634.6|69156
1654689600000|2022-06-08 12:00:00|635.6|635|635.4|635|635.8|635.4|634.4|634|87461
1654689900000|2022-06-08 12:05:00|635.2|634.8|634.6|634.2|635.6|635.2|634.2|634|53785
1654690200000|2022-06-08 12:10:00|634.4|634|635.6|635.2|635.8|635.4|634.4|634|92425
1654690500000|2022-06-08 12:15:00|635.4|635|634.8|634.4|635.4|635|634.4|634.2|86789
1654690800000|2022-06-08 12:20:00|635|634.6|632.8|632.4|635|634.6|632.8|632.4|98243
1654691100000|2022-06-08 12:25:00|632.6|632.6|632.6|632.2|633|632.8|632.6|632.2|51784
1654691400000|2022-06-08 12:30:00|632.8|632.4|631.2|630.8|632.8|632.4|630.6|630.4|140896
1654691700000|2022-06-08 12:35:00|631|630.6|628.8|628.4|631.2|631|628.6|628.2|415046
1654692000000|2022-06-08 12:40:00|628.6|628.2|628.2|627.8|628.8|628.6|626.6|626.4|331553
1654692300000|2022-06-08 12:45:00|628|627.6|627|626.6|628|627.8|626.4|626|49877
1654692600000|2022-06-08 12:50:00|626.8|626.4|626|625.6|627.2|626.8|625.6|625.4|140903
1654692900000|2022-06-08 12:55:00|625.8|625.4|625|624.6|626.4|626|623.6|623.2|343950
1654693200000|2022-06-08 13:00:00|625.2|624.4|623.6|623.2|625.2|624.8|623|622.8|281653
1654693500000|2022-06-08 13:05:00|623.4|623|621.6|621.2|624.2|623.8|621.4|621|506002
1654693800000|2022-06-08 13:10:00|621.8|621|622.8|622.4|622.8|622.4|620.8|620.4|379542
1654694100000|2022-06-08 13:15:00|622.6|622.2|636|636|636|636|622.4|622|1089503
1654694400000|2022-06-08 13:20:00|643.2|642.8|642.2|641.4|650.4|649.6|640|639.2|973667
1654694700000|2022-06-08 13:25:00|642|641.2|667.8|667|670|668.8|634.4|634|2411205
1654695000000|2022-06-08 13:30:00|668.6|667.2|675.6|674.4|686.2|686|667.6|667|4816707
1654695300000|2022-06-08 13:35:00|675.4|674.6|679.6|678.8|682.4|681.6|668.2|667.8|1378805
1654695600000|2022-06-08 13:40:00|679|679|675|674.2|679|679|671.4|670.2|1265590
1654695900000|2022-06-08 13:45:00|675.2|674.4|692|691.4|693|691.8|675.2|674.4|1771204
1654696200000|2022-06-08 13:50:00|691.8|690.8|694|693.4|703|702.2|689.4|688.4|2856467
1654696500000|2022-06-08 13:55:00|693.8|693.2|695.2|694.6|695.4|695|690.4|690|827026
1654696800000|2022-06-08 14:00:00|695.8|694.8|699|698.4|699|698.6|690.6|690.4|1843464
1654697100000|2022-06-08 14:05:00|698.8|698|695.4|695|698.8|698.4|693.2|692.8|1210865
1654697400000|2022-06-08 14:10:00|695.2|694.8|685.8|685.2|695.4|694.8|685.6|685.2|838044
1654697700000|2022-06-08 14:15:00|685.6|685|694.6|694.2|694.8|694.4|684|683.4|1403876
1654698000000|2022-06-08 14:20:00|694.8|694.4|688.6|688.2|695.8|695.2|688.4|688|747577
1654698300000|2022-06-08 14:25:00|688.4|688|694.4|693.8|694.4|694|688|687.2|484322
1654698600000|2022-06-08 14:30:00|694.2|693.6|691.8|691.4|695.8|695.6|690.8|690.4|767352
1654698900000|2022-06-08 14:35:00|691.6|691.2|695.8|695|701.8|701.2|690.6|690.2|1670892
1654699200000|2022-06-08 14:40:00|696|695.2|691|690.4|709.8|709.4|690.8|690.2|2238547
1654699500000|2022-06-08 14:45:00|691.4|690.6|685.6|684.8|691.8|691.6|683.2|682.8|1641156
1654699800000|2022-06-08 14:50:00|685|685|692.8|692.4|693.4|692.8|682.8|682.4|928437
1654700100000|2022-06-08 14:55:00|692.6|692.6|702.4|702|704.4|703.8|692.2|692|2185312
1654700400000|2022-06-08 15:00:00|702.2|701.8|705.8|705|710|709|701.2|700.6|2176984
1654700700000|2022-06-08 15:05:00|705.6|705.2|703|702.4|706.2|706|699.6|699.2|1714997
1654701000000|2022-06-08 15:10:00|702.8|702.2|701.8|701.4|702.8|702.4|699.8|699.4|1720249
1654701300000|2022-06-08 15:15:00|701.6|701.6|701.4|700.8|702|701.8|700.4|700|769723
1654758000000|2022-06-09 07:00:00|689.8|615|676.2|675.6|689.8|681.2|671.6|615|664066
1654758300000|2022-06-09 07:05:00|676|674.8|672.4|671.6|676.2|675.6|670.4|669.6|823032
1654758600000|2022-06-09 07:10:00|672|671.8|672.4|671.6|672.6|672.2|669.8|669|355663
1654758900000|2022-06-09 07:15:00|672.2|671.8|670.6|670|672.8|672.4|670|669.4|573873
1654759200000|2022-06-09 07:20:00|670.4|669.8|668.6|668|671.6|671.2|668.2|668|323406
1654759500000|2022-06-09 07:25:00|668.4|668.2|671.8|671.4|672.4|671.8|668.2|668.2|164399
1654759800000|2022-06-09 07:30:00|671.6|671.2|671|670.4|671.6|671.2|669.6|669.2|155685
1654760100000|2022-06-09 07:35:00|670.8|670.2|673.4|673|673.6|673.2|669.8|669.4|748476
1654760400000|2022-06-09 07:40:00|673.2|672.8|677.2|676.6|677.2|676.6|673|672.6|402093
1654760700000|2022-06-09 07:45:00|677|676.4|678.4|678.2|678.4|678.2|674.8|674.2|112662
1654761000000|2022-06-09 07:50:00|678.6|678|677.4|677|679.4|679|676.8|676.4|277375
1654761300000|2022-06-09 07:55:00|677.6|677.2|676|675.4|678.2|677.8|675.8|675.4|242078
1654761600000|2022-06-09 08:00:00|675.8|675.2|673|672.6|676|675.2|672.6|672.2|498064
1654761900000|2022-06-09 08:05:00|672.8|672.8|670|669.6|672.8|672.8|669.4|668.8|288314
1654762200000|2022-06-09 08:10:00|670.2|669.8|668.8|668.4|670.6|670.4|668|667.6|159222
1654762500000|2022-06-09 08:15:00|668.6|668|667.4|667|668.6|668|662.8|662.4|500452
1654762800000|2022-06-09 08:20:00|667.6|667.2|667.8|667.4|668.6|668|666.2|665.6|354254
1654763100000|2022-06-09 08:25:00|667.6|667.2|672|671.6|672.6|672.2|667.4|667|313449
1654763400000|2022-06-09 08:30:00|671.8|671.4|672.4|672|673.2|672.6|671.6|671|134245
1654763700000|2022-06-09 08:35:00|672.2|671.8|672.6|672.4|674|673.4|672.2|671.6|96579
1654764000000|2022-06-09 08:40:00|672.8|672.6|674.6|674.4|676|675.6|672.8|672.6|301159
1654764300000|2022-06-09 08:45:00|674.4|674.2|679.2|678.8|679.4|679|674.4|674.2|215449
1654764600000|2022-06-09 08:50:00|679.4|679|699.4|699.2|713|712|679.4|679|2387783
1654764900000|2022-06-09 08:55:00|699.8|698.6|701.6|701.4|702|701.6|689|688.2|1471539
1654765200000|2022-06-09 09:00:00|701.4|700.6|693.8|693.2|706.2|705.2|693.4|692.6|1574858
1654765500000|2022-06-09 09:05:00|693.6|693|687.6|686.8|693.6|693|685.6|684.8|586928
1654765800000|2022-06-09 09:10:00|687.4|686.6|688.8|688.2|690.8|690|686.4|686.2|340186
1654766100000|2022-06-09 09:15:00|688.6|688|686.2|685.6|689.6|689|684.6|684.2|407340
1654766400000|2022-06-09 09:20:00|686|685.4|681.6|681.2|687.2|686.8|680.4|680|273204
1654766700000|2022-06-09 09:25:00|681.8|681.4|682|681.6|683.4|682.8|680|679.6|261465
1654767000000|2022-06-09 09:30:00|681.8|681.4|684|683.4|685.6|685|680|679.6|366142
1654767300000|2022-06-09 09:35:00|683.8|683.6|682.8|682.4|684.2|684|682.8|682.2|56490
1654767600000|2022-06-09 09:40:00|682.6|682.2|680.2|679.6|683.2|682.8|679.2|678.8|431545
1654767900000|2022-06-09 09:45:00|680.4|679.8|676.2|675.8|680.8|680.4|675.6|675.2|404612
1654768200000|2022-06-09 09:50:00|676.4|675.6|676.4|675.8|677.6|677.2|674.2|674|279944
1654768500000|2022-06-09 09:55:00|676.2|675.6|674.2|673.6|676.2|675.6|674.2|673.6|108291
1654768800000|2022-06-09 10:00:00|674.4|673.8|674.4|674|674.8|674.4|673|672.6|203126
1654769100000|2022-06-09 10:05:00|674.2|673.8|677.8|677.2|677.8|677.4|673.8|673.4|160856
1654769400000|2022-06-09 10:10:00|678|677.4|677.4|677|678.8|678.4|677|676.6|63890
1654769700000|2022-06-09 10:15:00|677.6|677.2|677.6|677.2|677.8|677.4|677.4|676.8|23219
1654770000000|2022-06-09 10:20:00|677.4|677|680|679.8|680.4|680|677.4|677|63661
1654770300000|2022-06-09 10:25:00|679.8|679.6|682.2|681.6|682.2|681.8|679.2|679|87101
1654770600000|2022-06-09 10:30:00|682.4|681.8|682|681.6|682.4|682|680.4|679.8|127115
1654770900000|2022-06-09 10:35:00|682.2|681.8|683.4|683.2|683.6|683.2|682.2|681.6|46598
1654771200000|2022-06-09 10:40:00|683.2|683|684|683.6|684.8|684.4|683|682.8|94409
1654771500000|2022-06-09 10:45:00|683.8|683.4|685.4|685|685.4|685|683.4|683|87555
1654771800000|2022-06-09 10:50:00|685.6|685.2|686.2|685.8|686.8|686.4|685.2|685|65482
1654772100000|2022-06-09 10:55:00|686.8|686|688|687.6|688|687.6|686.6|685.8|121121
1654772400000|2022-06-09 11:00:00|687.8|687.4|689.8|689.4|690|689.8|687.8|687.4|81322
1654772700000|2022-06-09 11:05:00|689.6|689.2|688.4|688|689.8|689.2|687|686.6|73145
1654773000000|2022-06-09 11:10:00|688.6|688.2|690|689.6|690|689.8|688.6|688|21227
1654773300000|2022-06-09 11:15:00|690.2|689.8|689.6|689.4|691.8|691.6|689|688.6|169243
1654773600000|2022-06-09 11:20:00|689.8|689.2|690|689.6|692|691.6|689|688.6|199556
1654773900000|2022-06-09 11:25:00|690.2|689.8|690|689.6|690.8|690.4|689.4|688.8|63798
1654774200000|2022-06-09 11:30:00|689.8|689.4|690.6|690.2|691.2|690.6|689.2|689|63408
1654774500000|2022-06-09 11:35:00|690.4|689.8|690.8|690.6|691.2|690.8|690.2|689.8|31108
1654774800000|2022-06-09 11:40:00|691|690.4|692.6|692.2|692.6|692.2|691|690.4|39802
1654775100000|2022-06-09 11:45:00|692.4|692|689.6|689.2|693.6|693.2|689.2|688.8|306715
1654775400000|2022-06-09 11:50:00|689.8|689.4|688.8|688.4|691.4|691|688.8|688.4|74048
1654775700000|2022-06-09 11:55:00|689|688.2|687.4|687|689.2|688.6|686.6|686.4|112375
1654776000000|2022-06-09 12:00:00|687.2|686.8|688.6|688.2|689.4|689.2|687.2|686.8|59100
1654776300000|2022-06-09 12:05:00|688.4|688.4|688.8|688.4|689.2|688.8|687.4|686.8|50319
1654776600000|2022-06-09 12:10:00|688.6|688.2|688.4|688|688.8|688.6|688|687.6|59270
1654776900000|2022-06-09 12:15:00|688.2|687.8|689.8|689.4|689.8|689.4|687.6|687|75331
1654777200000|2022-06-09 12:20:00|689.6|689.2|687.2|687|689.6|689.2|687.2|687|93408
1654777500000|2022-06-09 12:25:00|687.4|687.2|687.2|686.6|687.6|687.2|685.6|685.2|96108
1654777800000|2022-06-09 12:30:00|687|686.8|684|683.6|687.2|687|683.2|683|191351
1654778100000|2022-06-09 12:35:00|684.2|683.8|683.2|682.8|684.2|683.8|683|682.8|65662
1654778400000|2022-06-09 12:40:00|683|683|682.2|681.8|683.8|683.6|682.2|681.8|87126
1654778700000|2022-06-09 12:45:00|682|681.6|683|682.6|683.6|683.2|681.6|681.4|184945
1654779000000|2022-06-09 12:50:00|682.8|682.4|680|679.4|683.2|682.8|679.8|679.2|281871
1654779300000|2022-06-09 12:55:00|679.8|679.6|680.6|680.2|682|681.6|679.4|679.2|109391
1654779600000|2022-06-09 13:00:00|680.4|680|679.8|679.4|680.4|680|679.4|679|90224
1654779900000|2022-06-09 13:05:00|679.6|679.2|677.2|676.6|679.6|679.2|676.4|676.2|172934
1654780200000|2022-06-09 13:10:00|677|676.8|676|675.4|678.6|678.2|675.8|675.4|62948
1654780500000|2022-06-09 13:15:00|675.8|675.6|676.2|675.8|676.6|676.2|675.4|675|77174
1654780800000|2022-06-09 13:20:00|676|676|676.2|675.8|678.2|677.8|675.8|675.4|237071
1654781100000|2022-06-09 13:25:00|676.4|676|678.6|678.2|678.6|678.4|676.2|675.8|51670
1654781400000|2022-06-09 13:30:00|678.4|678|669.2|668.6|678.6|678|668.6|668.4|1143388
1654781700000|2022-06-09 13:35:00|669|668.8|663.2|663|670.4|670|663.2|662.8|992844
1654782000000|2022-06-09 13:40:00|663.4|662.8|661.6|661.2|664|663.6|660.4|660|362775
1654782300000|2022-06-09 13:45:00|661.4|661|660.6|660.4|662.6|662.2|658.4|658|559406
1654782600000|2022-06-09 13:50:00|660.8|660.2|662.4|662|664.8|664.2|660.4|660.2|727260
1654782900000|2022-06-09 13:55:00|662.2|661.8|662.2|662|664.6|664.2|661.8|661.2|464601
1654783200000|2022-06-09 14:00:00|662.4|662.2|659.6|659|662.4|662.2|658|657.8|485332
1654783500000|2022-06-09 14:05:00|659.4|658.8|657|656.4|659.4|659|656.4|656|361473
1654783800000|2022-06-09 14:10:00|657.4|656.6|668|667.6|668|667.6|657.4|656.6|1298311
1654784100000|2022-06-09 14:15:00|667.8|667.2|666.6|666.2|668|667.4|665.4|665.2|302540
1654784400000|2022-06-09 14:20:00|666.8|666.4|667.6|667.2|667.8|667.6|665.6|665.4|282643
1654784700000|2022-06-09 14:25:00|667.4|667|667|666.6|667.6|667.2|666|665.8|185537
1654785000000|2022-06-09 14:30:00|667.2|666.8|666.4|666|669.4|669|665.8|665.4|201393
1654785300000|2022-06-09 14:35:00|666.2|665.8|665.6|665.2|667|666.6|664.6|664.4|149492
1654785600000|2022-06-09 14:40:00|665.4|665|664.2|663.8|665.8|665.6|663|662.6|231044
1654785900000|2022-06-09 14:45:00|664|663.6|665.4|665.2|665.4|665.2|664|663.6|126784
1654786200000|2022-06-09 14:50:00|665.2|665|662|661.6|665.2|665|661.2|661|208145
1654786500000|2022-06-09 14:55:00|661.8|661.4|665.4|665|665.4|665.2|661.8|661.4|430876
1654786800000|2022-06-09 15:00:00|665.2|664.6|660.6|660.2|665.4|664.8|660.2|660|748351
1654787100000|2022-06-09 15:05:00|660.4|660|660.4|660|661|660.6|659|658.8|332899
1654787400000|2022-06-09 15:10:00|660.2|660.2|658.6|658.4|661|660.8|658.2|657.8|259146
1654787700000|2022-06-09 15:15:00|658.8|658.6|657.6|657.2|660.6|660.2|657.6|657.2|426004
1654844400000|2022-06-10 07:00:00|638.2|636.8|633.4|632.6|638.6|638|632.4|631.2|349409
1654844700000|2022-06-10 07:05:00|633.2|632.4|628|627.2|633.4|632.8|627.2|626.4|488156
1654845000000|2022-06-10 07:10:00|627.8|627|622.4|621.6|628|627.2|621.8|621.2|473077
1654845300000|2022-06-10 07:15:00|622.2|621.4|627.2|626.4|627.8|627|618.2|617.4|713083
1654845600000|2022-06-10 07:20:00|627|626.2|633|632.2|633.4|632.6|626.8|626|402589
1654845900000|2022-06-10 07:25:00|632.8|632|627|626.4|633|632.6|626.8|626.2|214253
1654846200000|2022-06-10 07:30:00|627.2|626.6|627.2|626.6|630|629.6|626.4|625.6|359382
1654846500000|2022-06-10 07:35:00|627.4|626.8|627.6|627.2|629.2|628.8|626.8|626.2|195619
1654846800000|2022-06-10 07:40:00|627.8|627.4|631.4|631|631.4|631|627.8|627|180402
1654847100000|2022-06-10 07:45:00|631.2|630.8|630.8|630.2|632.2|632|629.2|628.6|388169
1654847400000|2022-06-10 07:50:00|630.6|630|627.6|627.2|630.8|630|627.6|627|105068
1654847700000|2022-06-10 07:55:00|627.8|627.4|630.2|629.6|631.8|631.2|627.6|627.2|143541
1654848000000|2022-06-10 08:00:00|630|629.8|630.2|629.6|632.8|632.6|629.8|629.2|158589
1654848300000|2022-06-10 08:05:00|630|629.8|633.2|632.8|633.4|633|628.2|627.6|360995
1654848600000|2022-06-10 08:10:00|633|632.6|634.4|634|634.6|634.2|632.4|631.8|151721
1654848900000|2022-06-10 08:15:00|634.2|633.8|633.8|633.2|635|634.8|633.8|633.2|81637
1654849200000|2022-06-10 08:20:00|633.6|633|631.8|631.4|633.6|633|631|630.6|134332
1654849500000|2022-06-10 08:25:00|631.6|631.2|631.4|631|632|631.8|630.8|630.4|124207
1654849800000|2022-06-10 08:30:00|631.2|630.8|630.6|630.2|631.6|631|630.4|630|116140
1654850100000|2022-06-10 08:35:00|630.4|630|627.4|627|630.6|630|627.4|627|113806
1654850400000|2022-06-10 08:40:00|627.2|627.2|628.4|628|628.6|628.4|626.6|626|93727
1654850700000|2022-06-10 08:45:00|628.6|628.2|629|628.6|629.2|628.8|628.6|628.2|21437
1654851000000|2022-06-10 08:50:00|628.8|628.4|630.2|630|630.2|630|627.4|627|469751
1654851300000|2022-06-10 08:55:00|630|629.8|633.8|633.2|633.8|633.2|630|629.6|259515
1654851600000|2022-06-10 09:00:00|634.2|633.4|635.6|635.2|635.6|635.2|634.2|633.2|120417
1654851900000|2022-06-10 09:05:00|635.8|635.4|635.4|635|636|635.6|635.2|635|80926
1654852200000|2022-06-10 09:10:00|635.2|634|634.8|634.4|635.4|634.8|634.2|634|150807
1654852500000|2022-06-10 09:15:00|635|634.6|635.6|635.2|636|635.6|634.4|634.2|49770
1654852800000|2022-06-10 09:20:00|635.4|635.4|635.2|634.8|635.4|635.4|635|634.8|71579
1654853100000|2022-06-10 09:25:00|635|635|636.2|635.8|636.6|636.2|635|634.8|66900
1654853400000|2022-06-10 09:30:00|636.4|636|636.6|636.2|637|636.8|636.4|636|40548
1654853700000|2022-06-10 09:35:00|636.8|636.4|635.8|635.6|636.8|636.4|635.6|635.4|20724
1654854000000|2022-06-10 09:40:00|635.6|635.4|637.8|637.6|638|637.6|635.6|635.4|62696
1654854300000|2022-06-10 09:45:00|638|637.8|635.6|635.4|638|637.8|635.6|635.4|50694
1654854600000|2022-06-10 09:50:00|635.8|635.2|636|635.6|636|635.8|635.2|635|54374
1654854900000|2022-06-10 09:55:00|635.8|635.8|635.6|635.4|636.2|636|635.6|635.2|127240
1654855200000|2022-06-10 10:00:00|635.8|635.6|635.2|634.8|635.8|635.6|635|634.8|124858
1654855500000|2022-06-10 10:05:00|635.4|635|634.8|634.4|635.4|635|634.6|634.2|115843
1654855800000|2022-06-10 10:10:00|634.6|634.6|635.4|635.2|635.4|635.2|634.6|634.2|58094
1654856100000|2022-06-10 10:15:00|635.6|635.4|636.8|636.4|637|636.6|635.6|635.4|35758
1654856400000|2022-06-10 10:20:00|636.6|636.2|635.2|635|636.8|636.4|635.2|635|46462
1654856700000|2022-06-10 10:25:00|635.4|635.2|635.2|634.8|635.8|635.4|635|634.8|545429
1654857000000|2022-06-10 10:30:00|635|634.6|635|634.8|635.8|635.6|635|634.6|102060
1654857300000|2022-06-10 10:35:00|635.2|635|634.6|634.2|635.4|635.2|634.6|634.2|52978
1654857600000|2022-06-10 10:40:00|634.4|634.4|634.6|634.4|634.8|634.4|634.2|633.8|86397
1654857900000|2022-06-10 10:45:00|634.8|634.2|634.4|634|634.8|634.6|634.4|634|26342
1654858200000|2022-06-10 10:50:00|634.2|634.2|634|633.6|634.2|634.2|633.8|633.4|49445
1654858500000|2022-06-10 10:55:00|633.8|633.4|633.8|633.6|634|633.8|633.2|632.8|63982
1654858800000|2022-06-10 11:00:00|634|633.8|634.4|634|634.4|634.2|633.8|633.4|24682
1654859100000|2022-06-10 11:05:00|634.6|634.2|636|635.6|636.2|635.8|634.4|634.2|72737
1654859400000|2022-06-10 11:10:00|635.8|635.8|635.6|635.2|635.8|635.8|635.2|635|22580
1654859700000|2022-06-10 11:15:00|635.4|635|635.8|635.6|636.2|636|635.4|635|27688
1654860000000|2022-06-10 11:20:00|636|635.8|635.6|635.2|636|635.8|635.2|634.8|54871
1654860300000|2022-06-10 11:25:00|635.4|635|634.6|634.4|635.4|635|634.4|634.2|103674
1654860600000|2022-06-10 11:30:00|634.8|634.6|637|636.6|637|636.8|634.8|634.6|100012
1654860900000|2022-06-10 11:35:00|636.8|636.4|635.4|635|637|636.8|635.4|635|35581
1654861200000|2022-06-10 11:40:00|635.2|634.8|635.2|635|635.4|635.2|635|634.8|23695
1654861500000|2022-06-10 11:45:00|635.4|635.2|635.2|635|635.8|635.4|635.2|635|56131
1654861800000|2022-06-10 11:50:00|635.6|635.4|635.4|635|635.6|635.4|635.4|635|83656
1654862100000|2022-06-10 11:55:00|635.6|635.2|635.6|635.4|635.6|635.4|635.4|635|31239
1654862400000|2022-06-10 12:00:00|635.8|635.2|636.4|636.2|636.8|636.6|635.8|635.2|52890
1654862700000|2022-06-10 12:05:00|636.6|636.4|635.8|635.6|636.6|636.4|635.6|635.2|23819
1654863000000|2022-06-10 12:10:00|635.6|635.4|635.6|635.4|636|635.6|635.6|635.4|11564
1654863300000|2022-06-10 12:15:00|635.8|635.6|637.8|637.4|638|637.8|635.8|635.6|143342
1654863600000|2022-06-10 12:20:00|637.6|637.2|638.2|637.8|638.6|638.2|637.6|637.2|82271
1654863900000|2022-06-10 12:25:00|638.6|638|639.2|638.6|641.4|641|638.6|637.8|261191
1654864200000|2022-06-10 12:30:00|639|638.2|635.2|634.8|639|638.2|634.2|634|295130
1654864500000|2022-06-10 12:35:00|635|634.6|634.4|634|635.8|635.4|634|633.8|246065
1654864800000|2022-06-10 12:40:00|634.2|633.8|634.4|634|635.8|635.4|633.8|633.6|230091
1654865100000|2022-06-10 12:45:00|634.6|634.2|633.8|633.4|635.6|635.2|633.8|633.4|55315
1654865400000|2022-06-10 12:50:00|633.6|632.8|633.8|633.4|634.6|634.4|632.4|632.2|267556
1654865700000|2022-06-10 12:55:00|634|633.6|632.8|632.4|634|633.6|632.4|632.2|165527
1654866000000|2022-06-10 13:00:00|632.6|632.2|634.2|633.8|634.2|633.8|632.4|632.2|81570
1654866300000|2022-06-10 13:05:00|634|634|631.6|631.4|634.4|634.2|631.6|631.4|80747
1654866600000|2022-06-10 13:10:00|631.4|631.2|632.2|631.8|633|632.8|631.2|630.8|241287
1654866900000|2022-06-10 13:15:00|632|632|631.8|631.4|632.4|632.2|631.6|631.4|49485
1654867200000|2022-06-10 13:20:00|631.6|631.2|630.2|630|631.6|631.4|630.2|630|328281
1654867500000|2022-06-10 13:25:00|630.4|630.2|631|630.6|631.2|631|630.2|630|175813
1654867800000|2022-06-10 13:30:00|631.2|630.8|630.2|629.8|632|631.6|629.2|629|556517
1654868100000|2022-06-10 13:35:00|630|630|630.8|630.4|631.4|631.2|627.8|627.4|318543
1654868400000|2022-06-10 13:40:00|630.6|630.6|629.8|629.6|631.8|631.6|628.8|628.4|273271
1654868700000|2022-06-10 13:45:00|630|629.8|626.8|626.4|630.8|630.4|626.6|626.2|433454
1654869000000|2022-06-10 13:50:00|626.6|626.2|626|625.6|627.2|626.8|625.6|625.2|221650
1654869300000|2022-06-10 13:55:00|625.8|625.4|623|622.8|626|625.8|623|622.6|338151
1654869600000|2022-06-10 14:00:00|622.8|622.4|620.2|619.8|623|622.6|619.2|618.6|533887
1654869900000|2022-06-10 14:05:00|620|619.6|618.8|618.4|620.6|620.4|618.4|618.2|212307
1654870200000|2022-06-10 14:10:00|619|618.2|616|615.6|619|618.6|615.4|615|500910
1654870500000|2022-06-10 14:15:00|615.8|615.4|616.8|616.4|617|616.8|615|614.8|424274
1654870800000|2022-06-10 14:20:00|616.6|616.2|619|618.6|619.6|619.4|616.6|616.2|791294
1654871100000|2022-06-10 14:25:00|619.2|618.8|619.4|619|621.2|621|618.6|618.4|279713
1654871400000|2022-06-10 14:30:00|619.8|619.2|621.6|621.2|621.8|621.6|618.6|618.2|529849
1654871700000|2022-06-10 14:35:00|621.4|621|620.4|620|622.2|622|619.2|619|265381
1654872000000|2022-06-10 14:40:00|620.2|620.2|620.6|620.2|620.8|620.6|619.4|619|279636
1654872300000|2022-06-10 14:45:00|620.4|620.4|622.4|622.2|623.2|622.8|620.2|619.8|547190
1654872600000|2022-06-10 14:50:00|622.6|622.4|623.2|623|624.2|623.8|622.2|621.8|250780
1654872900000|2022-06-10 14:55:00|623.4|622.8|622.2|621.8|623.6|623.4|621.8|621.6|428331
1654873200000|2022-06-10 15:00:00|623|622|623.8|623.4|623.8|623.6|622.8|621.8|476996
1654873500000|2022-06-10 15:05:00|623.6|623.6|620.4|620|623.8|623.6|620.2|620|269511
1654873800000|2022-06-10 15:10:00|620.2|620.2|619|618.6|620.6|620.4|619|618.6|216917
1654874100000|2022-06-10 15:15:00|619.4|618.8|620.8|620.4|620.8|620.4|619|618.6|173967
1655103600000|2022-06-13 07:00:00|608.4|607.6|614.6|613.8|614.8|614.2|606|598.2|887256
1655103900000|2022-06-13 07:05:00|615|614|616|615.2|619.8|618.6|614.8|613.8|326545
1655104200000|2022-06-13 07:10:00|616.4|615.4|610.2|609.4|616.6|616|610.2|609.4|358423
1655104500000|2022-06-13 07:15:00|610|610|610.2|609.4|612.8|612.2|608|607.8|342236
1655104800000|2022-06-13 07:20:00|610|609.6|611|610.4|611|610.8|609|608.8|95892
1655105100000|2022-06-13 07:25:00|610.8|610.2|611.6|611.2|612.4|611.8|610.2|609.8|194002
1655105400000|2022-06-13 07:30:00|611.4|611|611|610.8|612.4|612|609.4|609.2|128037
1655105700000|2022-06-13 07:35:00|611.2|611|609.8|609.4|611.6|611.4|609.4|609|113479
1655106000000|2022-06-13 07:40:00|609.6|609.2|609.2|608.8|611.4|611.2|609.2|608.8|107207
1655106300000|2022-06-13 07:45:00|609.4|609|611.2|610.8|611.8|611.4|608.8|608.4|86036
1655106600000|2022-06-13 07:50:00|611.4|611|612.4|612|613|612.6|611.4|610.8|239997
1655106900000|2022-06-13 07:55:00|612.2|611.8|612.2|611.6|613|612.6|611|610.6|71283
1655107200000|2022-06-13 08:00:00|612|611.8|610.8|610.4|612|611.8|610.2|610|78949
1655107500000|2022-06-13 08:05:00|611|610.6|612.4|612|612.6|612.2|610.8|610.4|57422
1655107800000|2022-06-13 08:10:00|612.6|612.2|612.8|612.4|613.6|613.4|612.4|612|170779
1655108100000|2022-06-13 08:15:00|612.6|612.2|613.4|613|614.4|614|612.2|611.8|101125
1655108400000|2022-06-13 08:20:00|613.6|613.2|613.4|613|614|613.6|613|612.6|47776
1655108700000|2022-06-13 08:25:00|613.6|613.2|613.2|612.8|614|613.6|612.6|612.2|58349
1655109000000|2022-06-13 08:30:00|613|612.6|613.8|613.6|614|613.6|612.6|612.4|32086
1655109300000|2022-06-13 08:35:00|613.6|613.4|613.2|613|613.6|613.4|612.2|612|32817
1655109600000|2022-06-13 08:40:00|613.4|612.8|614.6|614.2|615.2|614.8|613.2|612.8|73301
1655109900000|2022-06-13 08:45:00|614.4|614|613.4|613|614.6|614.2|613|612.8|43700
1655110200000|2022-06-13 08:50:00|613.2|612.8|611.8|611.4|613.8|613.4|611.4|611|95391
1655110500000|2022-06-13 08:55:00|611.6|611.2|610.8|610.4|612.2|611.8|610.4|610.2|69652
1655110800000|2022-06-13 09:00:00|610.6|610.2|613.6|613.2|613.8|613.4|610.4|610|89238
1655111100000|2022-06-13 09:05:00|613.4|613|612.8|612.4|614.4|614|612.4|612.2|172134
1655111400000|2022-06-13 09:10:00|613|612.6|611.8|611.4|613.6|613.4|611.6|611.4|53649
1655111700000|2022-06-13 09:15:00|612|611.6|612.4|612|613.6|613.2|611.4|611|138322
1655112000000|2022-06-13 09:20:00|612.2|611.8|612.2|611.8|613.8|613.4|612|611.6|27331
1655112300000|2022-06-13 09:25:00|612|612|612.6|612.2|613|612.6|612|611.8|64206
1655112600000|2022-06-13 09:30:00|612.8|612.4|612.6|612.2|613.2|613|611.4|611.2|105057
1655112900000|2022-06-13 09:35:00|612.8|612.4|612.6|612.2|615.4|615|612|611.6|125753
1655113200000|2022-06-13 09:40:00|612.8|612.4|613|612.6|614.2|613.8|612|611.6|77430
1655113500000|2022-06-13 09:45:00|612.8|612.4|613.8|613.6|614.4|614|612.4|612.2|24951
1655113800000|2022-06-13 09:50:00|614|613.8|613.2|612.8|614.2|614|613|612.8|28454
1655114100000|2022-06-13 09:55:00|613|613|614.6|614.4|614.8|614.4|613|612.8|62939
1655114400000|2022-06-13 10:00:00|614.8|614.6|614|613.6|615.2|615|613.8|613.4|45697
1655114700000|2022-06-13 10:05:00|613.8|613.4|615.2|614.8|615.6|615.2|613.6|613.2|30503
1655115000000|2022-06-13 10:10:00|615.4|615|615.8|615.4|616|615.8|615.2|614.8|20744
1655115300000|2022-06-13 10:15:00|615.6|615.2|614.6|614.2|615.8|615.4|614.4|614.2|16274
1655115600000|2022-06-13 10:20:00|614.8|614.4|613.8|613.6|614.8|614.4|613.8|613.6|40514
1655115900000|2022-06-13 10:25:00|614|613.8|614.2|613.8|614.8|614.6|613.4|613.2|39491
1655116200000|2022-06-13 10:30:00|614|614|615.6|615.2|616|615.6|614|614|68934
1655116500000|2022-06-13 10:35:00|615.8|615.4|615.8|615.4|617.2|616.8|615.8|615.2|124526
1655116800000|2022-06-13 10:40:00|616|615.6|615.8|615.6|616|615.8|615.4|615|69992
1655117100000|2022-06-13 10:45:00|616|615.8|616.4|616|618|617.6|615.8|615.8|139160
1655117400000|2022-06-13 10:50:00|616.6|616.2|616|615.6|616.6|616.2|615.2|615|73064
1655117700000|2022-06-13 10:55:00|615.8|615.4|613.4|613|615.8|615.4|613.4|613|105282
1655118000000|2022-06-13 11:00:00|613.6|613.2|614.2|614|614.6|614.4|613.2|613|100434
1655118300000|2022-06-13 11:05:00|614|613.8|611.6|611.2|614|613.8|611.6|611.2|73992
1655118600000|2022-06-13 11:10:00|611.4|611.4|612.2|611.8|612.6|612.2|611|610.8|147322
1655118900000|2022-06-13 11:15:00|612|612|614.2|613.8|616|615.6|612|612|202888
1655119200000|2022-06-13 11:20:00|614|614|612.8|612.4|614.4|614|612.8|612.4|51513
1655119500000|2022-06-13 11:25:00|613|612.6|612|611.4|613|612.8|611.2|610.8|295550
1655119800000|2022-06-13 11:30:00|611.8|611.6|611|610.6|612.4|612.2|611|610.6|106579
1655120100000|2022-06-13 11:35:00|610.8|610.4|611|610.6|611.4|611.2|610.4|610.2|71286
1655120400000|2022-06-13 11:40:00|610.8|610.4|611.4|611|611.4|611|610.4|610.2|61652
1655120700000|2022-06-13 11:45:00|611.6|611.2|612.4|612|613|612.6|611.6|611|141295
1655121000000|2022-06-13 11:50:00|612.2|612.2|610.8|610.6|612.4|612.2|610.8|610.4|47514
1655121300000|2022-06-13 11:55:00|611|610.8|611|610.6|611.2|611|610.6|610.2|109234
1655121600000|2022-06-13 12:00:00|611.2|610.8|611.6|611.2|612.2|612|610.8|610.6|117166
1655121900000|2022-06-13 12:05:00|611.8|611.4|611.2|610.8|612|611.8|611|610.8|58233
1655122200000|2022-06-13 12:10:00|611.4|611|612|611.6|612|611.8|611.4|611|44029
1655122500000|2022-06-13 12:15:00|611.8|611.8|613|612.6|613.2|612.8|611.4|611|92442
1655122800000|2022-06-13 12:20:00|612.8|612.8|611.2|611|613|612.8|611.2|610.8|31102
1655123100000|2022-06-13 12:25:00|611|610.8|611.4|611|611.6|611.4|610.4|610.2|88513
1655123400000|2022-06-13 12:30:00|611.6|611.2|612.2|611.8|612.8|612.4|611.4|611|60698
1655123700000|2022-06-13 12:35:00|612|612|612.4|612.2|612.8|612.4|611.4|611|52950
1655124000000|2022-06-13 12:40:00|612.6|612.4|611.6|611.4|613|612.6|611.2|611|45618
1655124300000|2022-06-13 12:45:00|611.4|611.2|611.6|611.4|612|611.6|611.4|611|44132
1655124600000|2022-06-13 12:50:00|611.8|611.2|611|610.8|611.8|611.6|611|610.8|57097
1655124900000|2022-06-13 12:55:00|611.2|611|610.4|610.2|611.4|611.2|610.2|610|160846
1655125200000|2022-06-13 13:00:00|610.2|610|609|608.6|610.2|610|608|607.6|518380
1655125500000|2022-06-13 13:05:00|608.8|608.8|607.4|607.2|609.2|608.8|607.4|607.2|83627
1655125800000|2022-06-13 13:10:00|607.6|607.4|607.4|607|608.2|607.8|607.2|607|48621
1655126100000|2022-06-13 13:15:00|607.2|607.2|606.6|606.2|608|607.8|606.6|606.2|93753
1655126400000|2022-06-13 13:20:00|606.8|606.4|606.2|605.8|607|606.8|605.4|605|91171
1655126700000|2022-06-13 13:25:00|606|606|607.6|607.2|607.6|607.2|606|605.8|95034
1655127000000|2022-06-13 13:30:00|607.4|607|608.4|608|609.4|609|605.6|605.4|633509
1655127300000|2022-06-13 13:35:00|608.2|607.8|604|603.4|608.8|608.4|603.8|603.4|601168
1655127600000|2022-06-13 13:40:00|603.8|603.6|601.4|601|604|603.6|600.8|600.4|689585
1655127900000|2022-06-13 13:45:00|601.6|601.2|601.8|601.6|602.6|602.2|600.4|600.2|192265
1655128200000|2022-06-13 13:50:00|601.6|601.4|601.2|600.8|602.6|602.4|600.4|600.2|342876
1655128500000|2022-06-13 13:55:00|601.4|601|601.4|601|602.8|602.6|601|600.8|259153
1655128800000|2022-06-13 14:00:00|601.2|600.8|601.2|601|603.4|603|601|600.8|166076
1655129100000|2022-06-13 14:05:00|601|600.8|601|600.6|603.4|603.2|600.8|600.6|392024
1655129400000|2022-06-13 14:10:00|600.8|600.4|599.4|599|601.8|601.6|598.6|598.2|1302181
1655129700000|2022-06-13 14:15:00|599.2|598.8|598.4|598|599.6|599.4|597.6|597.4|421200
1655130000000|2022-06-13 14:20:00|598.2|597.8|597.4|597|599.8|599.6|597|596.6|261252
1655130300000|2022-06-13 14:25:00|597.2|596.8|597.4|597|598|597.8|596.4|596.2|307741
1655130600000|2022-06-13 14:30:00|597.6|597.2|598.4|598|599|598.4|596.4|596.2|603914
1655130900000|2022-06-13 14:35:00|598.2|598.2|599|598.6|600.8|600.6|598|597.6|466338
1655131200000|2022-06-13 14:40:00|598.8|598.4|597.6|597.2|599|598.6|596.8|596.4|334732
1655131500000|2022-06-13 14:45:00|597.8|597.4|598.2|597.8|598.4|598.2|596.6|596.4|127381
1655131800000|2022-06-13 14:50:00|598|597.6|599|598.6|599|598.8|597|596.6|226414
1655132100000|2022-06-13 14:55:00|598.8|598.4|599.2|598.8|600.4|600|598.6|598.2|333181
1655132400000|2022-06-13 15:00:00|599|599|596.8|596.6|599.2|599|596.6|596.4|383332
1655132700000|2022-06-13 15:05:00|596.6|596.4|596.2|595.8|597.8|597.6|595.8|595.4|588064
1655133000000|2022-06-13 15:10:00|596|596|596.4|596.2|597.2|597|595.8|595.4|434044
1655133300000|2022-06-13 15:15:00|596.6|596|599.6|599.2|600|599.8|596.6|596|205629
1655190000000|2022-06-14 07:00:00|602.6|601|602.8|602.4|602.8|602.4|600|599.6|499643
1655190300000|2022-06-14 07:05:00|603|602.2|599.4|599|603.6|603|598.6|598|265483
1655190600000|2022-06-14 07:10:00|599.2|598.8|596|595.6|600.6|600|595|594.6|241886
1655190900000|2022-06-14 07:15:00|596.2|595.8|594.8|594.2|596.4|596|594.4|594|119946
1655191200000|2022-06-14 07:20:00|594.6|594|591.4|591.2|595.4|595|589.6|589|496957
1655191500000|2022-06-14 07:25:00|591.2|590.8|590.8|590.4|592.6|592.2|590.8|590.2|144056
1655191800000|2022-06-14 07:30:00|590.6|590.2|592|591.4|592.6|592|590.4|590|106482
1655192100000|2022-06-14 07:35:00|592.2|591.6|590.8|590.6|592.4|592|590.6|590.4|162968
1655192400000|2022-06-14 07:40:00|591|590.8|592.6|592.4|593|592.8|590.8|590.4|153961
1655192700000|2022-06-14 07:45:00|592.8|592.2|597.4|597.2|597.4|597.2|592.4|592|250221
1655193000000|2022-06-14 07:50:00|597.6|597.4|596.2|595.8|599|598.6|596.2|595.6|172762
1655193300000|2022-06-14 07:55:00|596|595.6|596.8|596.4|597.2|596.6|594.8|594.2|84922
1655193600000|2022-06-14 08:00:00|596.6|596.2|596|595.6|596.8|596.2|594.6|594.2|79055
1655193900000|2022-06-14 08:05:00|595.8|595.4|593.8|593.4|595.8|595.4|593.6|593|148943
1655194200000|2022-06-14 08:10:00|593.6|593.6|593.2|593|595|594.8|593.2|593|94902
1655194500000|2022-06-14 08:15:00|593.4|593.2|592.4|591.8|593.6|593.2|592.2|591.6|90809
1655194800000|2022-06-14 08:20:00|592.2|592|593.4|593|593.4|593.2|591.8|591.4|119610
1655195100000|2022-06-14 08:25:00|593.2|592.8|595|594.6|595.2|595|593.2|592.8|114429
1655195400000|2022-06-14 08:30:00|594.8|594.4|597.2|596.8|597.6|597.2|594.6|594.2|96276
1655195700000|2022-06-14 08:35:00|597.4|597|595.6|595.2|597.4|597|595.6|595|165572
1655196000000|2022-06-14 08:40:00|595.4|595|594.2|594|596|595.6|593.8|593.4|107179
1655196300000|2022-06-14 08:45:00|594|593.8|593.8|593.6|594.8|594.4|593.4|593|51108
1655196600000|2022-06-14 08:50:00|594|593.8|593.4|593|594.4|594|593.4|593|62167
1655196900000|2022-06-14 08:55:00|593.2|592.8|591.8|591.4|593.4|592.8|591.6|591.2|126344
1655197200000|2022-06-14 09:00:00|591.6|591.2|590.8|590.4|592.2|592|590.8|590.4|57284
1655197500000|2022-06-14 09:05:00|590.6|590.2|590.4|590.2|591|590.8|590.2|590|111397
1655197800000|2022-06-14 09:10:00|590.6|590|589.4|589.2|590.8|590.6|589.2|589|299290
1655198100000|2022-06-14 09:15:00|589.2|589|589.2|588.8|589.6|589.2|588.6|588.2|108153
1655198400000|2022-06-14 09:20:00|589|589|589.2|588.8|590|589.8|588.6|588.2|238896
1655198700000|2022-06-14 09:25:00|589|589|587.4|587|589|589|586.8|586.4|182778
1655199000000|2022-06-14 09:30:00|587.6|587.2|586|585.6|588.2|588|585.8|585.6|203082
1655199300000|2022-06-14 09:35:00|585.8|585.8|586.2|585.8|587.4|587.2|585.8|585.6|94948
1655199600000|2022-06-14 09:40:00|586.4|586|586.4|586.2|586.8|586.6|586.2|585.8|102220
1655199900000|2022-06-14 09:45:00|586.6|586.4|584.4|584|586.8|586.6|584.2|584|342359
1655200200000|2022-06-14 09:50:00|584.6|584.2|583.2|582.8|584.6|584.2|582.8|582.6|161405
1655200500000|2022-06-14 09:55:00|583|583|581.8|581.6|583.6|583.4|581.8|581.6|149775
1655200800000|2022-06-14 10:00:00|581.6|581.4|581.2|581|582.8|582.4|580.6|580.2|363394
1655201100000|2022-06-14 10:05:00|581.4|581.2|581.2|581|582|581.8|581.2|580.8|98185
1655201400000|2022-06-14 10:10:00|581|580.8|580.6|580.4|581.6|581.4|580.6|580.2|31642
1655201700000|2022-06-14 10:15:00|580.4|580.2|580.2|580|581|580.6|580|579.8|351785
1655202000000|2022-06-14 10:20:00|580.4|580.2|579.6|579.2|581.2|581|579|578.8|179499
1655202300000|2022-06-14 10:25:00|579.8|579.4|579|578.6|580|579.6|578.8|578.4|100643
1655202600000|2022-06-14 10:30:00|578.8|578.4|582.6|582.2|582.8|582.4|578.8|578.4|208306
1655202900000|2022-06-14 10:35:00|582.4|582|583|582.8|583.6|583.4|582|581.8|207706
1655203200000|2022-06-14 10:40:00|583.2|583|584.6|584.4|584.6|584.4|582.6|582.4|390972
1655203500000|2022-06-14 10:45:00|584.8|584.6|585.4|585|586.2|585.8|584.4|584.2|147764
1655203800000|2022-06-14 10:50:00|585.2|584.8|585.8|585.6|586.4|586.2|584.8|584.4|117793
1655204100000|2022-06-14 10:55:00|586|585.8|584|583.6|586|585.8|583.8|583.4|93541
1655204400000|2022-06-14 11:00:00|584.2|583.8|584.4|584.2|584.6|584.2|582.8|582.4|77705
1655204700000|2022-06-14 11:05:00|584.6|584|584.2|584|584.8|584.4|583.2|583|86519
1655205000000|2022-06-14 11:10:00|584.4|584.2|587|586.6|587.4|587.2|584.4|584|92662
1655205300000|2022-06-14 11:15:00|586.8|586.8|588.8|588.4|588.8|588.4|586.8|586.6|173549
1655205600000|2022-06-14 11:20:00|589|588.6|588.2|588|589.8|589.4|587.8|587.4|108718
1655205900000|2022-06-14 11:25:00|588.4|587.8|587.4|587.2|588.4|588.2|587.4|587|44808
1655206200000|2022-06-14 11:30:00|587.2|587|586.4|586|587.8|587.6|586.2|586|56478
1655206500000|2022-06-14 11:35:00|586.2|585.8|586.8|586.4|587|586.6|585.2|584.8|87247
1655206800000|2022-06-14 11:40:00|586.6|586.2|585.8|585.4|586.8|586.4|584.8|584.4|137071
1655207100000|2022-06-14 11:45:00|585.6|585.2|586.2|585.8|586.6|586.2|584.8|584.6|68092
1655207400000|2022-06-14 11:50:00|586|585.6|586.8|586.4|587.4|587.2|586|585.6|61011
1655207700000|2022-06-14 11:55:00|587|586.6|587.4|587|588|587.8|587|586.6|80016
1655208000000|2022-06-14 12:00:00|587.6|587.2|589.2|588.8|591.2|590.8|587.4|587|184914
1655208300000|2022-06-14 12:05:00|589.4|589|590.8|590.6|591|590.8|588.6|588.2|163731
1655208600000|2022-06-14 12:10:00|591|590.4|590.4|590|591.2|591|590|589.6|113230
1655208900000|2022-06-14 12:15:00|590.6|590.2|590.6|590.2|592|591.4|589.8|589.4|164108
1655209200000|2022-06-14 12:20:00|590.4|590|590.6|590.2|591.6|591.4|589.8|589.4|557083
1655209500000|2022-06-14 12:25:00|590.4|590|589.6|589.2|590.8|590.6|589.6|589.2|92234
1655209800000|2022-06-14 12:30:00|589.8|589.4|591.4|591|595|594.2|589.8|589.4|226713
1655210100000|2022-06-14 12:35:00|591.2|590.8|591.6|591.2|592.4|592|591|590.6|65493
1655210400000|2022-06-14 12:40:00|591.8|591.4|593.4|593.2|594|593.4|591.6|591.2|130769
1655210700000|2022-06-14 12:45:00|593.6|593|593.4|593|599.2|598.6|592.8|592.4|934603
1655211000000|2022-06-14 12:50:00|593.2|592.8|593.8|593.4|594.2|593.8|592.8|592.2|80388
1655211300000|2022-06-14 12:55:00|594|593.6|593.4|593|594.6|594.2|593.2|592.8|667540
1655211600000|2022-06-14 13:00:00|593.2|592.8|593.6|593.2|594.4|594|592.2|591.8|142075
1655211900000|2022-06-14 13:05:00|593.4|593|591|590.8|593.4|593|590.8|590.4|151244
1655212200000|2022-06-14 13:10:00|591.2|590.6|590.4|590|591.4|591|590.2|590|80371
1655212500000|2022-06-14 13:15:00|590.6|590.2|592|591.6|593|592.4|590.6|590|213013
1655212800000|2022-06-14 13:20:00|592.2|591.8|593.6|593|594.8|594.6|591.8|591.4|378969
1655213100000|2022-06-14 13:25:00|593.4|592.8|592|591.6|593.4|592.8|591.8|591.6|61478
1655213400000|2022-06-14 13:30:00|592.2|591.8|593.4|593|597.8|597.4|590.8|590.6|846337
1655213700000|2022-06-14 13:35:00|593.2|592.8|591.4|591|593.4|592.8|590.8|590.2|205969
1655214000000|2022-06-14 13:40:00|591.6|591.2|589.2|588.8|591.8|591.6|589|588.8|392959
1655214300000|2022-06-14 13:45:00|589.4|589|591.6|591.2|592.2|591.8|589|588.8|115911
1655214600000|2022-06-14 13:50:00|591.4|591|594|593.8|594.4|594|590.8|590.6|285340
1655214900000|2022-06-14 13:55:00|594.2|593.6|597|596.6|597.2|597|594.2|593.6|261085
1655215200000|2022-06-14 14:00:00|596.8|596.4|596.4|596.2|598|597.8|596.2|595.8|199949
1655215500000|2022-06-14 14:05:00|596.6|596.4|593.6|593.2|597.4|597|593.4|593|196655
1655215800000|2022-06-14 14:10:00|593.4|593|591.8|591.4|594.2|593.8|591.6|591.4|168895
1655216100000|2022-06-14 14:15:00|591.6|591.2|591.4|591|592.4|592|590.8|590.6|195875
1655216400000|2022-06-14 14:20:00|591|590.8|591|590.6|591.8|591.6|590.4|590|334749
1655216700000|2022-06-14 14:25:00|590.8|590.4|591.2|590.8|591.8|591.6|590.6|590.4|282587
1655217000000|2022-06-14 14:30:00|591|591|591.8|591.6|593|592.6|590.8|590.4|101907
1655217300000|2022-06-14 14:35:00|592|591.8|591.6|591.4|592|591.8|591|590.8|106687
1655217600000|2022-06-14 14:40:00|591.4|591.2|591|590.6|591.6|591.4|590.6|590.2|280456
1655217900000|2022-06-14 14:45:00|591.2|590.8|591.6|591.2|592|591.8|591|590.8|353099
1655218200000|2022-06-14 14:50:00|591.4|591.4|592|591.6|593|592.8|591.2|591|185160
1655218500000|2022-06-14 14:55:00|591.8|591.8|592.2|591.8|593.2|593|591.8|591.6|111265
1655218800000|2022-06-14 15:00:00|592|592|593|592.8|593.4|593.2|591.8|591.4|334877
1655219100000|2022-06-14 15:05:00|592.8|592.6|591.4|591|592.8|592.8|591|590.8|185917
1655219400000|2022-06-14 15:10:00|591.2|590.8|591.6|591.2|591.6|591.4|590.6|590.4|234218
1655219700000|2022-06-14 15:15:00|591.4|591.4|591.6|591.2|592.6|592.4|591.2|591|174424
1655276400000|2022-06-15 07:00:00|598.4|594|599.2|598.4|600.6|600.2|596|594|406019
1655276700000|2022-06-15 07:05:00|599|598.2|600|599.4|600.6|600.2|597.8|597|201120
1655277000000|2022-06-15 07:10:00|600.2|599.6|596.2|595.6|600.4|600|595.6|595|239387
1655277300000|2022-06-15 07:15:00|596.4|595.8|596|595.6|597.2|596.8|595.4|595|185048
1655277600000|2022-06-15 07:20:00|595.8|595.8|592.8|592.4|595.8|595.8|592.6|592|299786
1655277900000|2022-06-15 07:25:00|592.6|592.2|592.8|592.6|593|592.6|592|591.6|100347
1655278200000|2022-06-15 07:30:00|593|592.8|588.6|588.4|593.2|593|588.6|588|434280
1655278500000|2022-06-15 07:35:00|588.8|588.6|588.6|588.2|589.4|589|588.4|588.2|106047
1655278800000|2022-06-15 07:40:00|588.4|588|587.8|587.6|588.8|588.6|586.4|586|126513
1655279100000|2022-06-15 07:45:00|587.6|587.4|586.6|586|587.8|587.4|582.8|582.4|340530
1655279400000|2022-06-15 07:50:00|586.4|585.8|587.6|587.2|588.6|588.2|586|585.4|52428
1655279700000|2022-06-15 07:55:00|587.8|587.4|588.4|588|589|588.8|587.6|587|89680
1655280000000|2022-06-15 08:00:00|588.2|587.8|588.8|588.4|589.2|588.6|587.6|587|80353
1655280300000|2022-06-15 08:05:00|589|588.6|592|591.4|592.6|592.2|588.8|588.4|158108
1655280600000|2022-06-15 08:10:00|592.2|591.6|594.6|594.4|594.8|594.4|592|591.4|100308
1655280900000|2022-06-15 08:15:00|594.8|594.6|595.8|595.4|596.2|595.8|594.2|594|121202
1655281200000|2022-06-15 08:20:00|596|595.6|595.8|595.4|596.4|596|595.2|595|158049
1655281500000|2022-06-15 08:25:00|596|595.6|596|595.4|597.6|597.4|595.8|595.4|262261
1655281800000|2022-06-15 08:30:00|596.2|595.6|595.6|595.2|597.2|597|595.2|594.8|110884
1655282100000|2022-06-15 08:35:00|595.8|595.4|595.2|594.8|595.8|595.6|595|594.8|56447
1655282400000|2022-06-15 08:40:00|595.4|595|593.4|593|595.6|595.4|593.4|593|68009
1655282700000|2022-06-15 08:45:00|593.2|592.8|591.4|591.2|593.2|592.8|591.2|591|132815
1655283000000|2022-06-15 08:50:00|591.2|591|590.8|590.4|592.2|591.8|590.6|590.2|4224242
1655283300000|2022-06-15 08:55:00|590.6|590.2|589.8|589.4|590.6|590.4|588.8|588.4|113578
1655283600000|2022-06-15 09:00:00|589.6|589.2|586.6|586.2|589.8|589.2|586.6|586.2|229146
1655283900000|2022-06-15 09:05:00|586.4|586.4|587.4|587|588|587.6|585.8|585.6|124639
1655284200000|2022-06-15 09:10:00|587.6|587.2|588.6|588.2|588.8|588.6|587|586.6|83660
1655284500000|2022-06-15 09:15:00|588.4|588|589.2|588.8|589.4|589|587.8|587.6|101951
1655284800000|2022-06-15 09:20:00|589.4|589|588.6|588.2|589.6|589.2|588.4|587.8|174043
1655285100000|2022-06-15 09:25:00|588.4|588|589.4|589.2|590.2|589.8|588.2|587.8|46718
1655285400000|2022-06-15 09:30:00|589.6|589|587.4|587|589.8|589.6|587.2|587|89149
1655285700000|2022-06-15 09:35:00|587.2|586.8|587|586.6|587.8|587.6|586.6|586.2|78599
1655286000000|2022-06-15 09:40:00|587.2|586.8|589.4|589.2|590.8|590.6|587.2|586.6|148429
1655286300000|2022-06-15 09:45:00|589.6|589|589.6|589.2|590.4|590|589|588.6|29504
1655286600000|2022-06-15 09:50:00|589.4|589|589.8|589.4|590|589.6|588.6|588.2|72784
1655286900000|2022-06-15 09:55:00|589.6|589.2|588.4|588|590|589.6|588|587.6|123796
1655287200000|2022-06-15 10:00:00|588.2|587.8|587.2|587|588.4|588|586.4|585.8|44216
1655287500000|2022-06-15 10:05:00|587|586.8|587.2|587|587.8|587.6|587|586.6|54299
1655287800000|2022-06-15 10:10:00|587.4|586.8|588.2|588|588.2|588|587.2|586.8|37607
1655288100000|2022-06-15 10:15:00|588.4|588.2|589.8|589.4|590.8|590.4|588.4|588.2|287150
1655288400000|2022-06-15 10:20:00|589.6|589.2|588.4|588.2|590|589.8|588.4|588|27790
1655288700000|2022-06-15 10:25:00|588.6|588.4|589.4|589|589.4|589.2|588|587.6|32679
1655289000000|2022-06-15 10:30:00|589.2|589.2|587.8|587.4|589.4|589.2|587.8|587.4|60816
1655289300000|2022-06-15 10:35:00|587.6|587.2|588|587.6|588|587.6|587.2|586.8|69594
1655289600000|2022-06-15 10:40:00|588.2|587.8|588.4|588|589|588.6|588.2|587.6|53942
1655289900000|2022-06-15 10:45:00|588.2|587.8|588.4|588.2|588.6|588.2|588|587.6|38082
1655290200000|2022-06-15 10:50:00|588.6|588.4|589|588.8|589|588.8|588.2|587.8|58305
1655290500000|2022-06-15 10:55:00|589.2|588.6|588.8|588.6|589.6|589.4|588.8|588.4|41015
1655290800000|2022-06-15 11:00:00|589|588.8|588|587.6|589.4|589.2|588|587.6|41741
1655291100000|2022-06-15 11:05:00|587.8|587.8|588.8|588.6|588.8|588.6|587.8|587.4|73622
1655291400000|2022-06-15 11:10:00|588.6|588.4|588.8|588.4|589.2|589|588.4|588|74420
1655291700000|2022-06-15 11:15:00|589|588.6|589|588.6|589.2|589|588.6|588.4|43943
1655292000000|2022-06-15 11:20:00|589.2|588.8|590|589.8|590|589.8|588.4|588.2|133675
1655292300000|2022-06-15 11:25:00|590.2|590|590.2|590|590.8|590.4|590|589.8|45338
1655292600000|2022-06-15 11:30:00|590.4|590.2|591.2|590.8|591.4|591.2|590.4|590|75903
1655292900000|2022-06-15 11:35:00|591|590.6|590.2|589.8|591.6|591.2|590|589.8|61836
1655293200000|2022-06-15 11:40:00|590.4|590|590.4|590|590.6|590.4|590|589.8|123114
1655293500000|2022-06-15 11:45:00|590.2|590.2|591.4|591.2|591.4|591.2|590.2|590|45423
1655293800000|2022-06-15 11:50:00|591.2|591|590.8|590.6|593.6|593.2|590.8|590.6|104243
1655294100000|2022-06-15 11:55:00|591.2|590.4|591.8|591.4|591.8|591.6|590.4|590|76858
1655294400000|2022-06-15 12:00:00|591.6|591.2|591.8|591.4|592.6|592.4|591|590.6|47942
1655294700000|2022-06-15 12:05:00|592|591.6|591.6|591.4|592.4|592.2|591.4|591|44090
1655295000000|2022-06-15 12:10:00|591.8|591.2|590.4|590|594|593.4|588.8|588.2|221649
1655295300000|2022-06-15 12:15:00|590.6|590.2|591|590.8|591.2|590.8|590|589.6|70847
1655295600000|2022-06-15 12:20:00|590.8|590.6|592.2|591.6|592.6|592.2|590.8|590.4|51107
1655295900000|2022-06-15 12:25:00|592|591.8|590.6|590.4|592.4|592|590.6|590.2|32666
1655296200000|2022-06-15 12:30:00|590.4|590.2|590.8|590.4|592.6|592|589.4|588.8|157377
1655296500000|2022-06-15 12:35:00|590.6|590.2|590.6|590.2|592|591.8|590.4|590|68205
1655296800000|2022-06-15 12:40:00|590.8|590.4|591|590.6|591.4|591|590.2|589.8|82830
1655297100000|2022-06-15 12:45:00|590.8|590.8|591.4|591|591.6|591.4|590.8|590.6|52345
1655297400000|2022-06-15 12:50:00|591.6|591.2|591.2|590.8|591.8|591.6|591|590.8|50587
1655297700000|2022-06-15 12:55:00|591|591|592|591.8|592.2|591.8|591|590.8|79140
1655298000000|2022-06-15 13:00:00|592.2|592|591.2|590.8|592.8|592.4|591.2|590.8|153665
1655298300000|2022-06-15 13:05:00|591.4|591|591.8|591.4|591.8|591.4|591|590.6|97824
1655298600000|2022-06-15 13:10:00|591.6|591.2|591.6|591.2|591.8|591.4|589.6|589.2|144528
1655298900000|2022-06-15 13:15:00|591.4|591|593.2|592.8|593.2|593|591|590.8|65482
1655299200000|2022-06-15 13:20:00|593.4|593|592.8|592.4|593.4|593|592.2|592|36177
1655299500000|2022-06-15 13:25:00|593|592.6|591.4|591|593.2|592.8|591.4|591|82294
1655299800000|2022-06-15 13:30:00|591.6|591.2|591.6|591.2|594|593.6|590.2|589.8|554900
1655300100000|2022-06-15 13:35:00|591.8|591.4|593.4|593|593.6|593.4|591.4|591|499565
1655300400000|2022-06-15 13:40:00|593.2|593.2|595.2|594.8|596|595.8|593|592.6|504316
1655300700000|2022-06-15 13:45:00|595|594.6|595.6|595.2|596.6|596.4|594.2|594|548949
1655301000000|2022-06-15 13:50:00|595.4|595|594.6|594.2|595.8|595.6|594.4|594|249137
1655301300000|2022-06-15 13:55:00|594.8|594.4|593.8|593.6|595.4|595.2|593.8|593.4|258959
1655301600000|2022-06-15 14:00:00|594|593.8|594.4|594|595|594.8|593.4|593|362279
1655301900000|2022-06-15 14:05:00|594.2|593.8|593.6|593.2|595|594.8|593.4|593|243520
1655302200000|2022-06-15 14:10:00|593.8|593.4|593.2|592.8|594.8|594.4|593|592.8|272976
1655302500000|2022-06-15 14:15:00|593|592.6|593|592.8|593.8|593.6|592.4|592|319744
1655302800000|2022-06-15 14:20:00|593.2|593|592.8|592.4|593.6|593.2|592.6|592.4|244335
1655303100000|2022-06-15 14:25:00|592.6|592.2|592.6|592.4|592.8|592.6|591.4|591.2|307223
1655303400000|2022-06-15 14:30:00|592.8|592.2|592|591.6|592.8|592.2|591.2|591|314266
1655303700000|2022-06-15 14:35:00|591.8|591.8|591.6|591.4|592.6|592.4|591|590.6|189577
1655304000000|2022-06-15 14:40:00|591.4|591.2|591.8|591.6|592.2|592|591.4|591|117608
1655304300000|2022-06-15 14:45:00|591.6|591.4|591.8|591.6|592.4|592|590.8|590.6|133321
1655304600000|2022-06-15 14:50:00|592|591.4|590.8|590.4|592.4|592.2|590.2|590|266047
1655304900000|2022-06-15 14:55:00|590.6|590.6|591.8|591.6|592.2|592|590.2|590|398092
1655305200000|2022-06-15 15:00:00|591.6|591.4|592|591.6|592.4|592.2|591.4|591.2|142815
1655305500000|2022-06-15 15:05:00|591.8|591.4|590.4|590.2|591.8|591.4|590.4|590.2|172251
1655305800000|2022-06-15 15:10:00|590.2|590|589.6|589.4|590.8|590.6|589.4|589.2|195113
1655306100000|2022-06-15 15:15:00|589.8|589.2|590|589.8|590.6|590.2|589.6|589.2|267630
1655362800000|2022-06-16 07:00:00|592.4|589.2|590|589.2|594.2|590.6|587.2|586.4|708131
1655363100000|2022-06-16 07:05:00|589.8|589|586.8|586.2|589.8|589.2|586.4|586|174713
1655363400000|2022-06-16 07:10:00|587|586.4|585.8|585.2|587.8|587.2|583|582.8|331269
1655363700000|2022-06-16 07:15:00|585.6|585.4|584.2|584|585.8|585.4|582.8|582.2|153992
1655364000000|2022-06-16 07:20:00|584|583.6|582|581.6|584.2|584|581.4|581|103435
1655364300000|2022-06-16 07:25:00|581.8|581.4|582.4|582|582.8|582.4|580.6|580.2|141097
1655364600000|2022-06-16 07:30:00|582.2|581.8|571.8|571.2|582.2|581.8|571|570|1189503
1655364900000|2022-06-16 07:35:00|572|571.4|568.4|568|572.6|572.2|568.2|567.6|285732
1655365200000|2022-06-16 07:40:00|568.6|568.2|573.2|572.8|573.6|572.8|568.2|567.6|212821
1655365500000|2022-06-16 07:45:00|573.4|573|571|570.6|574.2|573.8|570.6|570|146256
1655365800000|2022-06-16 07:50:00|570.8|570.4|570.2|569.6|570.8|570.4|568.4|568.2|323039
1655366100000|2022-06-16 07:55:00|570|569.4|570|569.4|571.4|570.8|569|568.8|111155
1655366400000|2022-06-16 08:00:00|569.8|569.2|572.2|571.8|572.2|571.8|569.2|569|101199
1655366700000|2022-06-16 08:05:00|572|571.6|572|571.4|573.4|572.8|571|570.8|129539
1655367000000|2022-06-16 08:10:00|571.8|571.2|572|571.8|572.2|571.8|571|570.6|121397
1655367300000|2022-06-16 08:15:00|572.2|571.6|572.8|572.6|573.4|573|571.8|571.4|68514
1655367600000|2022-06-16 08:20:00|573|572.8|573|572.8|573.6|573.2|572|571.8|101708
1655367900000|2022-06-16 08:25:00|573.2|573|573.2|572.6|573.8|573.4|572.6|572.4|71049
1655368200000|2022-06-16 08:30:00|573|572.8|570.8|570.4|573.4|573|570.8|570.4|142593
1655368500000|2022-06-16 08:35:00|570.6|570.6|572.2|571.8|572.2|571.8|570.6|570.2|31928
1655368800000|2022-06-16 08:40:00|572|571.6|571|570.6|572.6|572.2|570.6|570.4|68571
1655369100000|2022-06-16 08:45:00|571.2|570.8|572.2|572|572.6|572.2|571.2|570.8|52000
1655369400000|2022-06-16 08:50:00|572|571.8|571.8|571.4|572|571.8|570.6|570.2|101193
1655369700000|2022-06-16 08:55:00|571.6|571.2|570.8|570.4|571.8|571.6|570.6|570.4|75018
1655370000000|2022-06-16 09:00:00|570.6|570.2|569|568.8|570.8|570.4|568.6|568.4|387435
1655370300000|2022-06-16 09:05:00|568.8|568.6|569.4|569|569.6|569.4|568.4|568.2|176649
1655370600000|2022-06-16 09:10:00|569.2|568.8|568.8|568.4|569.4|569|568.4|568|157054
1655370900000|2022-06-16 09:15:00|568.6|568.2|569.2|569|569.8|569.4|568.4|568.2|86821
1655371200000|2022-06-16 09:20:00|569|568.8|571|570.6|571|570.6|568.8|568.6|156182
1655371500000|2022-06-16 09:25:00|570.8|570.8|570.2|569.8|571.8|571.4|570|569.8|80142
1655371800000|2022-06-16 09:30:00|570.4|570|569.2|568.8|570.6|570.4|569|568.6|71411
1655372100000|2022-06-16 09:35:00|569.4|569|568.6|568.4|569.8|569.6|568.4|568.2|84649
1655372400000|2022-06-16 09:40:00|568.8|568.6|569.6|569.2|570.6|570.2|568.8|568.6|100674
1655372700000|2022-06-16 09:45:00|569.4|569|569.8|569.4|569.8|569.4|568.8|568.6|78459
1655373000000|2022-06-16 09:50:00|569.6|569.2|570|569.6|570|569.6|568.8|568.6|83125
1655373300000|2022-06-16 09:55:00|569.8|569.8|571.2|570.8|571.2|570.8|569.6|569.4|78428
1655373600000|2022-06-16 10:00:00|571|570.6|571|570.6|571.4|571.2|569.8|569.6|85473
1655373900000|2022-06-16 10:05:00|570.8|570.4|572.6|572.2|573|572.8|570.8|570.4|42048
1655374200000|2022-06-16 10:10:00|572.4|572.4|571.6|571.4|573.2|572.8|571.4|571.2|44081
1655374500000|2022-06-16 10:15:00|571.8|571.2|572|571.8|572.4|572.2|570.6|570.2|119058
1655374800000|2022-06-16 10:20:00|572.2|572|570.8|570.4|572.4|572|570.6|570.2|177419
1655375100000|2022-06-16 10:25:00|570.6|570.2|569.2|569|571|570.8|569.2|569|104001
1655375400000|2022-06-16 10:30:00|569.4|569.2|568.8|568.4|569.8|569.4|568.8|568.4|105837
1655375700000|2022-06-16 10:35:00|568.6|568.6|568.8|568.4|569.4|569.2|568.6|568.2|61055
1655376000000|2022-06-16 10:40:00|568.6|568.6|568.4|568|569|568.8|568.4|568|27268
1655376300000|2022-06-16 10:45:00|568.2|568.2|567.4|567.2|568.6|568.4|567.4|567|373388
1655376600000|2022-06-16 10:50:00|567.6|567|568|567.6|568|567.6|566.8|566.6|145447
1655376900000|2022-06-16 10:55:00|567.8|567.4|567|566.6|568|567.8|567|566.6|126446
1655377200000|2022-06-16 11:00:00|567.4|566.8|567|566.6|569.2|568.8|566.4|566.2|244258
1655377500000|2022-06-16 11:05:00|566.8|566.4|567.2|566.8|567.2|567|566.8|566.4|47934
1655377800000|2022-06-16 11:10:00|567.4|567|567|566.8|567.6|567.4|566.6|566.4|83964
1655378100000|2022-06-16 11:15:00|567.2|567|567.4|567|567.4|567|566.6|566.4|79100
1655378400000|2022-06-16 11:20:00|567.2|566.8|567.2|566.8|567.4|567.2|566.4|566|293534
1655378700000|2022-06-16 11:25:00|567|567|568.8|568.4|569.4|569|566.8|566.6|187119
1655379000000|2022-06-16 11:30:00|568.6|568.2|567|566.8|569|568.6|566.6|566.2|84681
1655379300000|2022-06-16 11:35:00|566.8|566.6|568.4|568|568.8|568.6|566.8|566.4|45351
1655379600000|2022-06-16 11:40:00|568.2|567.8|566.4|566.2|568.4|568|566.2|566|47182
1655379900000|2022-06-16 11:45:00|566.2|566|565.6|565.2|566.2|566.2|565.2|565|224168
1655380200000|2022-06-16 11:50:00|565.4|565|566.4|566.2|566.6|566.4|565.4|565|118828
1655380500000|2022-06-16 11:55:00|566.6|566.4|566.2|566|567.6|567.4|566.2|566|83704
1655380800000|2022-06-16 12:00:00|566|565.8|567.8|567.4|568|567.8|566|565.6|25340
1655381100000|2022-06-16 12:05:00|568|567.6|568.4|568|569|568.8|567.8|567.4|108872
1655381400000|2022-06-16 12:10:00|568.6|568.2|568|567.6|569.6|569.2|568|567.6|39642
1655381700000|2022-06-16 12:15:00|567.8|567.4|566|565.6|568.2|567.8|566|565.6|41070
1655382000000|2022-06-16 12:20:00|566.2|565.8|567.4|567|568|567.6|565.8|565.4|415319
1655382300000|2022-06-16 12:25:00|567.6|567.2|567.6|567.4|567.6|567.4|566.4|566.2|380204
1655382600000|2022-06-16 12:30:00|567.4|567.2|567.8|567.6|569.2|568.8|567|566.6|315296
1655382900000|2022-06-16 12:35:00|567.6|567.4|568.4|568.2|569|568.6|567.4|567|133547
1655383200000|2022-06-16 12:40:00|568.2|568|567.4|567|568.4|568.2|567.4|567|35891
1655383500000|2022-06-16 12:45:00|567.2|567.2|567|566.6|567.4|567.2|566.4|566.2|105751
1655383800000|2022-06-16 12:50:00|567.2|566.8|567.8|567.4|568|567.6|566.8|566.4|73414
1655384100000|2022-06-16 12:55:00|567.6|567.6|567.8|567.4|567.8|567.6|567|566.6|72561
1655384400000|2022-06-16 13:00:00|567.6|567.2|567.8|567.4|568.2|568|566.8|566.4|215558
1655384700000|2022-06-16 13:05:00|567.6|567.6|568|567.8|568.4|568.2|567.2|566.8|40075
1655385000000|2022-06-16 13:10:00|567.8|567.6|568.2|567.8|568.4|568.2|567.6|567.2|32710
1655385300000|2022-06-16 13:15:00|568|568|567.6|567.2|568.2|568|567.4|567.2|40262
1655385600000|2022-06-16 13:20:00|567.4|567|567.4|567|567.8|567.6|566.8|566.6|101117
1655385900000|2022-06-16 13:25:00|567.2|566.8|567.2|566.8|568.2|567.8|566.8|566.6|254067
1655386200000|2022-06-16 13:30:00|567|566.6|565.4|565.2|567.6|567.4|565.2|565|293345
1655386500000|2022-06-16 13:35:00|565.2|565|564|563.6|566.6|566.2|564|563.6|484553
1655386800000|2022-06-16 13:40:00|563.8|563.4|562.8|562.2|565.6|565.4|562.4|562|570626
1655387100000|2022-06-16 13:45:00|562.6|562|563|562.6|563.4|563.2|561.4|561|263698
1655387400000|2022-06-16 13:50:00|562.8|562.4|562.4|562|562.8|562.4|561.2|561|240536
1655387700000|2022-06-16 13:55:00|562.2|561.8|560.6|560.2|563.2|562.8|560.4|560|544367
1655388000000|2022-06-16 14:00:00|560.4|560|557.6|557.2|560.4|560|557|556.6|851225
1655388300000|2022-06-16 14:05:00|557.8|557.4|558.8|558.4|559.2|558.8|557|556.6|313173
1655388600000|2022-06-16 14:10:00|559|558.6|559.2|558.8|560|559.6|557.2|557|137064
1655388900000|2022-06-16 14:15:00|559|558.6|558.6|558.4|560.6|560.4|558|557.8|351952
1655389200000|2022-06-16 14:20:00|558.8|558.2|559.8|559.4|559.8|559.6|558|557.8|134398
1655389500000|2022-06-16 14:25:00|560|559.6|560.8|560.4|562.2|561.8|559.2|559|196416
1655389800000|2022-06-16 14:30:00|560.6|560.2|560.8|560.4|560.8|560.6|559.2|559|164289
1655390100000|2022-06-16 14:35:00|560.6|560.2|558.8|558.6|560.6|560.2|558.6|558.4|214511
1655390400000|2022-06-16 14:40:00|558.6|558.4|558.6|558.2|559.2|558.8|557.6|557.4|316667
1655390700000|2022-06-16 14:45:00|558.4|558|558|557.6|559|558.8|557.6|557.4|331133
1655391000000|2022-06-16 14:50:00|557.8|557.2|559.6|559.2|559.6|559.4|557.2|557|588365
1655391300000|2022-06-16 14:55:00|559.4|559.4|559.4|559.2|560.4|560|559.2|559|269930
1655391600000|2022-06-16 15:00:00|559.6|559.2|562|561.6|562.2|561.8|559.4|559|30139
1655391900000|2022-06-16 15:05:00|562.2|561.8|561.8|561.4|562.2|561.8|561|560.6|32340
1655392200000|2022-06-16 15:10:00|561.6|561.2|562.2|561.8|562.8|562.4|561.4|560.8|29255
1655392500000|2022-06-16 15:15:00|561.8|561.4|561.4|560.8|563.6|563|561.2|560.6|28382
1655449200000|2022-06-17 07:00:00|574|549.2|560|559.2|574|560.6|558|549.2|3771646
1655449500000|2022-06-17 07:05:00|559.8|559|561.8|561.2|562.8|562|559.8|558.8|62892
1655449800000|2022-06-17 07:10:00|561.6|561|561.4|561.2|562.2|562|560.4|560|162611
1655450100000|2022-06-17 07:15:00|561.2|561|564|563.6|564.6|564.4|561|560.4|165244
1655450400000|2022-06-17 07:20:00|563.8|563.4|566.8|566.2|567.4|567|562.8|562.4|78794
1655450700000|2022-06-17 07:25:00|566.6|566.4|564.4|564|566.8|566.4|564.2|563.8|60870
1655451000000|2022-06-17 07:30:00|564.6|564.2|562.4|561.8|565|564.6|562.2|561.8|165657
1655451300000|2022-06-17 07:35:00|562.6|562|562.4|562|563.8|563.4|559.8|559.6|294766
1655451600000|2022-06-17 07:40:00|562.2|561.8|561|560.6|562.2|561.8|557.2|556.8|271582
1655451900000|2022-06-17 07:45:00|560.8|560.8|566.4|565.8|567|566.6|560.8|560.8|211786
1655452200000|2022-06-17 07:50:00|566.2|565.6|565.4|565|567.2|567|565.4|565|73230
1655452500000|2022-06-17 07:55:00|565.6|565.2|565.8|565.4|566.8|566.4|565.2|564.6|39994
1655452800000|2022-06-17 08:00:00|565.4|565.2|566.6|566.2|567.4|567|565.4|565|64752
1655453100000|2022-06-17 08:05:00|566.4|566|567.8|567.4|568|567.6|566.2|565.8|10494
1655453400000|2022-06-17 08:10:00|568|567.6|567.8|567.4|568|567.8|567.4|567|22982
1655453700000|2022-06-17 08:15:00|568|567.2|568.6|568|568.8|568.6|568|567.2|90384
1655454000000|2022-06-17 08:20:00|568.8|568.2|570.2|569.8|570.2|570|568.6|568|92298
1655454300000|2022-06-17 08:25:00|570|570|571|570.8|571|570.8|569.2|569|66240
1655454600000|2022-06-17 08:30:00|570.8|570.6|573.2|572.8|573.2|573|570.8|570.6|102831
1655454900000|2022-06-17 08:35:00|573|572.6|574.6|574.2|574.8|574.4|571.8|571.4|167162
1655455200000|2022-06-17 08:40:00|574.4|574.4|573.2|572.8|574.8|574.4|572.8|572.6|278997
1655455500000|2022-06-17 08:45:00|573|573|573|572.6|573.2|573|571.6|571.2|86638
1655455800000|2022-06-17 08:50:00|572.8|572.4|571.8|571.2|573.2|572.8|571.6|571.2|36262
1655456100000|2022-06-17 08:55:00|571.6|571.4|573|572.8|573.4|573|571.6|571.4|12111
1655456400000|2022-06-17 09:00:00|573.2|572.6|573.8|573.4|574|573.6|571.4|571|227114
1655456700000|2022-06-17 09:05:00|573.6|573.2|574.6|574.4|574.8|574.6|573.6|573.2|29024
1655457000000|2022-06-17 09:10:00|574.8|574.6|575|574.6|575.8|575.4|574.6|574.4|105318
1655457300000|2022-06-17 09:15:00|574.8|574.8|575.8|575.6|576|575.6|574.4|574|126289
1655457600000|2022-06-17 09:20:00|575.6|575.4|576|575.6|576.4|576.2|575|574.8|181304
1655457900000|2022-06-17 09:25:00|576.2|575.8|576.6|576.4|577.2|577|575.8|575.6|55229
1655458200000|2022-06-17 09:30:00|576.8|576.6|575.4|575|577|576.6|575.2|574.8|53155
1655458500000|2022-06-17 09:35:00|575.6|575.2|575.2|574.8|576.6|576.4|575.2|574.8|51668
1655458800000|2022-06-17 09:40:00|575|575|574.2|573.8|576.2|575.8|573.6|573.4|251265
1655459100000|2022-06-17 09:45:00|574|573.6|573.6|573.2|574.8|574.6|573.4|573|38811
1655459400000|2022-06-17 09:50:00|573.8|573.4|574.2|574|574.8|574.6|573.2|573|277404
1655459700000|2022-06-17 09:55:00|574|573.8|574.2|573.8|575|574.6|573.8|573.4|215620
1655460000000|2022-06-17 10:00:00|574|574|575.4|575|575.8|575.4|573.6|573.2|61986
1655460300000|2022-06-17 10:05:00|575.2|574.8|572.8|572.6|575.2|574.8|572.8|572.6|121987
1655460600000|2022-06-17 10:10:00|573|572.8|572.6|572.4|573.2|573|572|571.6|42837
1655460900000|2022-06-17 10:15:00|572.8|572.6|573|572.6|573.8|573.4|572.4|572|32325
1655461200000|2022-06-17 10:20:00|572.8|572.4|572.4|572|573|572.6|572.4|572|18614
1655461500000|2022-06-17 10:25:00|572.2|571.8|571.4|571|572.6|572.2|571.4|571|106960
1655461800000|2022-06-17 10:30:00|571.6|571.2|571.6|571.2|572.4|572|571.6|571|54264
1655462100000|2022-06-17 10:35:00|571.4|571.4|573.4|573|573.4|573|571.2|570.8|66705
1655462400000|2022-06-17 10:40:00|573.6|573.2|573.2|573|574.2|573.8|573.2|572.8|12544
1655462700000|2022-06-17 10:45:00|573|572.8|572.4|572.2|573.2|572.8|572.2|572|17547
1655463000000|2022-06-17 10:50:00|572.6|572.4|572.6|572.2|573.2|572.8|572.2|571.8|49213
1655463300000|2022-06-17 10:55:00|572.8|572.4|572.4|572|573.2|572.8|572|571.8|27906
1655463600000|2022-06-17 11:00:00|572.2|571.8|571.6|571.4|572.4|572|571.6|571.2|18839
1655463900000|2022-06-17 11:05:00|571|570.8|572.6|572.4|572.8|572.6|571|570.8|43104
1655464200000|2022-06-17 11:10:00|572.4|572.2|571.8|571.4|572.8|572.4|571.6|571.4|11969
1655464500000|2022-06-17 11:15:00|571.6|571.6|573.8|573.4|575.4|575.2|571.4|571.2|372553
1655464800000|2022-06-17 11:20:00|574|573.6|576|575.6|576.2|576|574|573.4|71388
1655465100000|2022-06-17 11:25:00|575.8|575.4|579|578.6|579.4|579.2|575.6|575.2|291755
1655465400000|2022-06-17 11:30:00|579.2|578.4|579|578.6|579.6|579.2|578.6|578.2|73092
1655465700000|2022-06-17 11:35:00|579.2|578.8|580.4|580|581|580.6|578.4|578|405926
1655466000000|2022-06-17 11:40:00|580.6|580.2|579.4|579.2|580.6|580.2|579.2|578.8|110525
1655466300000|2022-06-17 11:45:00|579.6|579|578|577.6|580|579.6|577.8|577.4|120458
1655466600000|2022-06-17 11:50:00|577.8|577.4|577|576.8|578|577.6|577|576.6|95927
1655466900000|2022-06-17 11:55:00|577.2|577|578.6|578.2|578.8|578.6|577.2|576.8|31999
1655467200000|2022-06-17 12:00:00|578.8|578.4|583.2|582.8|584|583.6|578|577.8|513321
1655467500000|2022-06-17 12:05:00|583.4|583|584.2|583.8|584.6|584.4|583.4|583|124560
1655467800000|2022-06-17 12:10:00|584.4|584|584.2|583.8|585|584.6|584|583.6|87026
1655468100000|2022-06-17 12:15:00|584|583.6|583.4|583|584.2|583.6|583|582.8|37149
1655468400000|2022-06-17 12:20:00|583.2|582.8|581.6|581.4|583.4|583|581.4|581|28846
1655468700000|2022-06-17 12:25:00|581.4|581.2|580.6|580.2|581.8|581.6|580.6|580.2|35846
1655469000000|2022-06-17 12:30:00|580.8|580.4|580.8|580.4|581|580.6|579.8|579.4|111528
1655469300000|2022-06-17 12:35:00|580.6|580|580.8|580.6|581|580.6|579.8|579.4|120391
1655469600000|2022-06-17 12:40:00|581|580.8|579.6|579.2|581.2|580.8|579.4|579|127192
1655469900000|2022-06-17 12:45:00|579.4|579|577.4|577|579.4|579|577.2|576.8|62419
1655470200000|2022-06-17 12:50:00|577.2|576.8|576.8|576.6|577.2|577|575.6|575.2|116727
1655470500000|2022-06-17 12:55:00|577|576.8|577|576.8|577.2|577|576.8|576.6|9485
1655470800000|2022-06-17 13:00:00|576.8|576.6|576.8|576.6|577.2|576.8|576.4|576.2|23675
1655471100000|2022-06-17 13:05:00|576.6|576.4|575|574.6|576.6|576.4|575|574.6|71740
1655471400000|2022-06-17 13:10:00|575.2|574.8|574.8|574.4|575.2|574.8|573.4|572.8|67356
1655471700000|2022-06-17 13:15:00|574.6|574.6|574.4|574|575.4|575|574.2|574|36062
1655472000000|2022-06-17 13:20:00|574.2|573.8|574|573.6|574.6|574.2|573.6|573.2|8042
1655472300000|2022-06-17 13:25:00|574.2|573.8|573.8|573.4|575.6|575.2|573.8|573.4|81709
1655472600000|2022-06-17 13:30:00|574|573.6|574.6|574.4|574.8|574.4|572.4|572|345031
1655472900000|2022-06-17 13:35:00|574.4|574.2|572.4|571.8|575.2|574.6|571.6|571.2|237895
1655473200000|2022-06-17 13:40:00|572.6|572|575.8|575.4|576.8|576.4|572.6|572|115026
1655473500000|2022-06-17 13:45:00|575.6|575.2|576|575.6|576.8|576.2|575.2|575|72881
1655473800000|2022-06-17 13:50:00|576.2|575.8|577.4|576.8|578.6|578.4|575.8|575.2|668098
1655474100000|2022-06-17 13:55:00|577.2|577|575.6|575.2|577.8|577.6|575.2|574.8|140238
1655474400000|2022-06-17 14:00:00|575.4|575|575|574.6|575.8|575.6|573.8|573.6|284364
1655474700000|2022-06-17 14:05:00|575.2|574.8|573.2|572.8|575.2|575|572.8|572.6|70054
1655475000000|2022-06-17 14:10:00|573.4|573|573.6|573.2|574.2|573.8|572.6|572.4|187047
1655475300000|2022-06-17 14:15:00|573.4|573|570.6|570.4|573.8|573.4|570.6|570.4|174186
1655475600000|2022-06-17 14:20:00|570.4|570.2|568.8|568.4|570.6|570.4|568.4|568.2|421423
1655475900000|2022-06-17 14:25:00|568.6|568.6|569|568.6|570.4|569.8|568.2|568|112524
1655476200000|2022-06-17 14:30:00|568.8|568.8|568|567.6|570.2|569.8|567.4|567.2|135993
1655476500000|2022-06-17 14:35:00|567.8|567.4|567.4|567|568.4|568.2|566.8|566.4|100554
1655476800000|2022-06-17 14:40:00|567.2|567.2|569|568.8|569.8|569.4|567.2|566.8|112059
1655477100000|2022-06-17 14:45:00|568.8|568.6|568.6|568.4|569.2|568.8|567.8|567.4|186011
1655477400000|2022-06-17 14:50:00|568.8|568.2|569.8|569.4|569.8|569.6|568.6|568|91413
1655477700000|2022-06-17 14:55:00|570|569.6|570.4|570|570.6|570.4|570|569.4|64860
1655478000000|2022-06-17 15:00:00|570.2|570.2|569.6|569.4|570.6|570.2|569.2|568.8|121979
1655478300000|2022-06-17 15:05:00|569.4|569.2|571.4|571.2|571.6|571.4|569|568.8|82799
1655478600000|2022-06-17 15:10:00|571.2|571|569.6|569.4|571.4|571.2|569.4|569|74984
1655478900000|2022-06-17 15:15:00|569.4|569.2|571.2|570.8|571.6|571.2|569.4|569.2|130315
1655708400000|2022-06-20 07:00:00|650|574.6|572.2|571.4|650|576.6|571.6|571|482743
1655708700000|2022-06-20 07:05:00|572|571.6|571|570.2|573|572.6|570.2|569.8|191298
1655709000000|2022-06-20 07:10:00|570.8|570.4|569.2|568.6|572.4|571.8|568.4|568|130799
1655709300000|2022-06-20 07:15:00|569.4|568.8|570.6|569.8|570.6|570|566.8|566.4|158018
1655709600000|2022-06-20 07:20:00|570.4|569.6|572.2|571.6|572.4|572|570.2|569.6|120730
1655709900000|2022-06-20 07:25:00|572|571.8|574.4|574|574.8|574.2|571.6|571.4|50315
1655710200000|2022-06-20 07:30:00|574.6|574.2|575.4|575.2|576.2|575.4|574.2|573.8|98102
1655710500000|2022-06-20 07:35:00|575.6|575.4|577.6|577.2|577.8|577.2|575|574.6|223091
1655710800000|2022-06-20 07:40:00|577.8|577.4|576.4|576|578|577.6|576.2|576|45774
1655711100000|2022-06-20 07:45:00|576.6|576.2|574.8|574.4|577|576.6|574.2|573.8|91744
1655711400000|2022-06-20 07:50:00|575|574.6|575.8|575.4|576.6|576.2|575|574.6|77288
1655711700000|2022-06-20 07:55:00|576|575.6|575.6|575.2|576.4|576|575.4|575|16681
1655712000000|2022-06-20 08:00:00|575.8|575.4|574.4|574|575.8|575.4|574.2|573.8|55952
1655712300000|2022-06-20 08:05:00|574.2|573.8|575.4|575|575.6|575.2|573.8|573.4|39599
1655712600000|2022-06-20 08:10:00|575.2|574.8|574.6|574.2|575.6|574.8|574.4|574|10450
1655712900000|2022-06-20 08:15:00|574.4|574|574.4|574|575|574.8|574|573.6|21031
1655713200000|2022-06-20 08:20:00|574.6|574.2|574|573.6|574.8|574.6|573|572.6|47676
1655713500000|2022-06-20 08:25:00|573.8|573.8|574|573.6|574.2|573.8|573|572.8|45038
1655713800000|2022-06-20 08:30:00|573.8|573.4|574.8|574.4|574.8|574.6|573.4|573.2|34008
1655714100000|2022-06-20 08:35:00|574.6|574.2|574.6|574.4|575|574.6|573.8|573.6|57297
1655714400000|2022-06-20 08:40:00|574.4|574.2|574.2|573.8|574.8|574.6|574|573.8|22652
1655714700000|2022-06-20 08:45:00|574|574|574.4|574.2|574.8|574.4|573.8|573.6|37512
1655715000000|2022-06-20 08:50:00|574.2|574|573.6|573.2|574.8|574.6|573.4|573|78579
1655715300000|2022-06-20 08:55:00|573.4|573|573.8|573.6|574.2|574|573.2|573|65306
1655715600000|2022-06-20 09:00:00|573.6|573.4|571.6|571.2|573.6|573.4|571.6|571|58906
1655715900000|2022-06-20 09:05:00|571.4|571|571.2|571|571.6|571.4|570.8|570.4|43926
1655716200000|2022-06-20 09:10:00|571.4|571.2|570.4|570.2|571.4|571.2|570.2|570|50673
1655716500000|2022-06-20 09:15:00|570.6|570|572.8|572.4|572.8|572.6|570.6|570|49809
1655716800000|2022-06-20 09:20:00|573|572.6|572.8|572.4|573.2|572.8|572|571.6|24644
1655717100000|2022-06-20 09:25:00|572.6|572.2|571.8|571.6|573|572.8|571.8|571.6|54316
1655717400000|2022-06-20 09:30:00|571.6|571.4|571.2|571|572.6|572.4|571|570.8|28914
1655717700000|2022-06-20 09:35:00|571|570.8|571|570.8|571.2|571|570.6|570.2|32151
1655718000000|2022-06-20 09:40:00|571.2|570.6|570.6|570.2|571.8|571.4|570.6|570.2|36243
1655718300000|2022-06-20 09:45:00|570.8|570.4|571|570.8|571.4|571.2|570.8|570.4|14804
1655718600000|2022-06-20 09:50:00|571.2|570.6|570.6|570.4|571.4|571.2|570.6|570.2|28453
1655718900000|2022-06-20 09:55:00|570.8|570.6|572.4|572.2|572.4|572.2|570.6|570.4|29119
1655719200000|2022-06-20 10:00:00|572.6|572.4|572.8|572.4|573.4|573|572.4|572.2|45787
1655719500000|2022-06-20 10:05:00|573|572.6|573.6|573.2|574.2|573.8|573|572.4|23879
1655719800000|2022-06-20 10:10:00|573.8|573.4|574.6|574.4|574.6|574.4|573.8|573.4|53486
1655720100000|2022-06-20 10:15:00|574.8|574.2|575.2|574.8|575.4|575|574|573.6|47384
1655720400000|2022-06-20 10:20:00|575|574.6|574.4|574|575|574.8|574.4|574|12562
1655720700000|2022-06-20 10:25:00|574.2|573.8|574.6|574.2|574.8|574.4|574|573.6|13001
1655721000000|2022-06-20 10:30:00|574.4|574|575|574.6|575.2|575|574.2|574|24446
1655721300000|2022-06-20 10:35:00|574.8|574.8|574.4|574|575|574.8|574.4|574|14028
1655721600000|2022-06-20 10:40:00|574.2|573.8|573.4|573.2|574.2|574|573.4|573|8197
1655721900000|2022-06-20 10:45:00|573.6|573.4|574|573.8|574.2|573.8|573.6|573.4|30350
1655722200000|2022-06-20 10:50:00|573.8|573.6|573.6|573.2|574|573.8|573.6|573.2|9918
1655722500000|2022-06-20 10:55:00|573.4|573|572.6|572.2|573.4|573|572.4|572|18518
1655722800000|2022-06-20 11:00:00|572.4|572.4|572|571.6|572.8|572.6|571.8|571.6|14867
1655723100000|2022-06-20 11:05:00|571.8|571.4|571.8|571.4|572.2|572|571.6|571.4|8630
1655723400000|2022-06-20 11:10:00|571.6|571.2|572|571.6|572|571.8|571.4|571|21040
1655723700000|2022-06-20 11:15:00|571.8|571.8|572.6|572.4|572.6|572.4|571.8|571.6|5977
1655724000000|2022-06-20 11:20:00|572.4|572.2|571.8|571.4|572.4|572.2|571.8|571.4|10009
1655724300000|2022-06-20 11:25:00|572|571.6|572.6|572.4|573|572.6|572|571.6|13110
1655724600000|2022-06-20 11:30:00|572.8|572.2|573|572.6|573|572.8|572.2|572|29758
1655724900000|2022-06-20 11:35:00|573.2|572.8|572.8|572.6|573.4|573|572.6|572.4|15236
1655725200000|2022-06-20 11:40:00|573|572.4|573.8|573.6|574.2|573.8|573|572.4|12953
1655725500000|2022-06-20 11:45:00|574|573.8|574.2|573.8|574.2|574|573.8|573.6|20238
1655725800000|2022-06-20 11:50:00|574.4|574|575|574.6|575.2|574.8|574.4|573.8|18797
1655726100000|2022-06-20 11:55:00|574.8|574.8|574.8|574.4|575.2|574.8|574.6|574.2|26617
1655726400000|2022-06-20 12:00:00|574.6|574.6|574.4|574|575|574.8|574.4|574|38323
1655726700000|2022-06-20 12:05:00|574.6|574.2|574.8|574.4|575|574.6|574.6|574|14256
1655727000000|2022-06-20 12:10:00|575|574.6|574.2|574|575|574.6|574.2|574|27583
1655727300000|2022-06-20 12:15:00|574.4|574.2|574.4|574.2|575|574.8|574.4|574|104008
1655727600000|2022-06-20 12:20:00|574.2|574|575.8|575.6|575.8|575.6|574.2|573.8|109189
1655727900000|2022-06-20 12:25:00|575.6|575.4|575.2|574.8|575.6|575.4|575|574.6|45690
1655728200000|2022-06-20 12:30:00|575|574.6|574.8|574.6|575.2|574.8|574.6|574.2|17497
1655728500000|2022-06-20 12:35:00|574.6|574.4|574|573.8|574.6|574.4|574|573.6|3538
1655728800000|2022-06-20 12:40:00|574.2|574|575.2|574.8|575.4|575|574|573.8|9899
1655729100000|2022-06-20 12:45:00|575.4|575|575.6|575.4|575.8|575.4|575.2|574.8|46311
1655729400000|2022-06-20 12:50:00|575.8|575.6|576|575.6|576|575.8|575.4|575|47284
1655729700000|2022-06-20 12:55:00|575.8|575.8|575.8|575.4|576|575.8|575.6|575.2|35644
1655730000000|2022-06-20 13:00:00|575.6|575.2|575.8|575.4|576.6|576.2|575.2|575|107754
1655730300000|2022-06-20 13:05:00|575.6|575.2|575.8|575.6|576.4|576|575.6|575.2|19457
1655730600000|2022-06-20 13:10:00|576|575.4|575.8|575.4|576.6|576.2|575.6|575.2|69934
1655730900000|2022-06-20 13:15:00|576|575.6|576.6|576.2|576.6|576.4|575.6|575.2|165691
1655731200000|2022-06-20 13:20:00|576.8|576.4|576|575.6|577|576.8|575.8|575.4|57905
1655731500000|2022-06-20 13:25:00|576.2|575.8|577.2|577|577.6|577.2|576|575.8|48357
1655731800000|2022-06-20 13:30:00|577.4|576.8|578|577.6|578.6|578.4|576.8|576.4|62604
1655732100000|2022-06-20 13:35:00|578.2|577.8|579|578.6|579|578.8|577.6|577.2|226089
1655732400000|2022-06-20 13:40:00|578.8|578.4|578.8|578.6|579.4|579.2|578.4|578|88312
1655732700000|2022-06-20 13:45:00|579|578.4|577.8|577.6|579|578.4|577|576.8|115658
1655733000000|2022-06-20 13:50:00|577.6|577.4|578.8|578.6|578.8|578.6|577.6|577.4|43683
1655733300000|2022-06-20 13:55:00|579|578.8|578|577.6|579|578.8|577.8|577.4|24043
1655733600000|2022-06-20 14:00:00|577.8|577.4|578.8|578.6|579.4|579|577.8|577.4|37887
1655733900000|2022-06-20 14:05:00|578.6|578.4|577.8|577.6|578.8|578.6|577.8|577.4|35582
1655734200000|2022-06-20 14:10:00|578|577.4|578.2|577.8|578.4|578|577.4|577.2|50042
1655734500000|2022-06-20 14:15:00|578|577.6|579.2|579|579.4|579.2|578|577.6|59588
1655734800000|2022-06-20 14:20:00|579.4|579.2|578.6|578.4|579.4|579.2|578.6|578.2|39621
1655735100000|2022-06-20 14:25:00|578.4|578.2|578.4|578|578.6|578.4|578|577.8|30570
1655735400000|2022-06-20 14:30:00|578.6|578.2|579|578.8|579|578.8|578.4|578.2|44844
1655735700000|2022-06-20 14:35:00|578.8|578.6|579|578.6|580|579.6|578.4|578.2|122865
1655736000000|2022-06-20 14:40:00|578.8|578.8|579.2|579|579.6|579.4|578.8|578.6|42719
1655736300000|2022-06-20 14:45:00|579|578.8|579|578.6|579.2|579|578.8|578.6|42188
1655736600000|2022-06-20 14:50:00|578.8|578.4|578.8|578.6|579|578.8|578.4|578.2|22025
1655736900000|2022-06-20 14:55:00|579|578.8|578.4|578.2|579.4|579.2|578.4|578.2|45892
1655737200000|2022-06-20 15:00:00|578.2|578|579|578.6|579|578.8|578.2|578|52087
1655737500000|2022-06-20 15:05:00|578.8|578.8|578|577.8|579|578.8|578|577.8|48074
1655737800000|2022-06-20 15:10:00|578.2|578|577.2|576.8|578.2|578|577|576.8|108898
1655738100000|2022-06-20 15:15:00|577|577|577.6|577.4|577.8|577.4|577|576.8|82283
1655794800000|2022-06-21 07:00:00|584.8|581|582.8|582.4|585|583.2|581.8|581|205969
1655795100000|2022-06-21 07:05:00|582.6|582.2|580.6|580|584|583.6|580|579.8|137029
1655795400000|2022-06-21 07:10:00|580.4|580.2|583.2|582.6|583.2|582.8|580.4|580|75348
1655795700000|2022-06-21 07:15:00|583.4|582.8|584.8|584.4|586|585.6|583.2|582.6|164855
1655796000000|2022-06-21 07:20:00|584.6|584.2|584|583.6|584.6|584.2|582|581.6|172099
1655796300000|2022-06-21 07:25:00|583.8|583.4|584.6|584|584.8|584.6|583.8|583.4|22076
1655796600000|2022-06-21 07:30:00|584.8|584.2|584.4|584|585.6|585.2|584.2|583.8|95712
1655796900000|2022-06-21 07:35:00|584.6|584.2|587.2|586.8|587.4|586.8|584.6|584|54325
1655797200000|2022-06-21 07:40:00|587|587|587.4|586.8|588|587.4|586.6|586|80927
1655797500000|2022-06-21 07:45:00|587.2|586.4|587.4|587|587.6|587.4|586.6|586|88897
1655797800000|2022-06-21 07:50:00|587.2|587.2|590|589.6|590|589.8|587|586.8|74799
1655798100000|2022-06-21 07:55:00|589.8|589.4|587.4|587|589.8|589.4|587.4|587|68148
1655798400000|2022-06-21 08:00:00|587.2|586.8|587.6|587.4|587.6|587.4|586.8|586.4|86739
1655798700000|2022-06-21 08:05:00|587.4|587.2|588.4|588.2|588.4|588.2|587.4|587|21877
1655799000000|2022-06-21 08:10:00|588.6|588.4|588.2|587.8|589.2|589|588.2|587.8|54807
1655799300000|2022-06-21 08:15:00|588.4|588|588.6|588.2|588.8|588.2|587.4|587|50532
1655799600000|2022-06-21 08:20:00|588.8|588.4|589.2|588.8|589.8|589.4|588.4|588|20862
1655799900000|2022-06-21 08:25:00|589.4|589|587.8|587.4|589.4|589.2|587.4|587|34889
1655800200000|2022-06-21 08:30:00|587.6|587.2|586.8|586.4|588|587.8|586.8|586.4|29304
1655800500000|2022-06-21 08:35:00|586.6|586.2|586.4|586|587.2|586.8|586|585.8|46284
1655800800000|2022-06-21 08:40:00|586.2|585.8|586|585.6|586.6|586.2|586|585.6|27892
1655801100000|2022-06-21 08:45:00|586.2|585.8|585.8|585.6|586.6|586.4|585.8|585.6|46322
1655801400000|2022-06-21 08:50:00|586|585.4|586.6|586.2|586.8|586.4|585|584.8|45272
1655801700000|2022-06-21 08:55:00|586.4|586.4|587.4|587|587.6|587.2|586.4|586.2|17946
1655802000000|2022-06-21 09:00:00|587.6|587.2|587.6|587.4|587.6|587.4|587.4|587|13049
1655802300000|2022-06-21 09:05:00|587.8|587.2|588.8|588.4|588.8|588.6|587.2|587|19450
1655802600000|2022-06-21 09:10:00|588.6|588.2|587.8|587.4|588.8|588.2|587.4|587|25111
1655802900000|2022-06-21 09:15:00|587.6|587.2|587.4|587|587.6|587.4|586.8|586.6|44433
1655803200000|2022-06-21 09:20:00|587.2|586.8|587.2|586.8|587.6|587.4|587|586.6|65787
1655803500000|2022-06-21 09:25:00|587|587|586.6|586.2|587.2|587|586.4|586|32710
1655803800000|2022-06-21 09:30:00|586.4|586.4|585.8|585.4|587|586.8|585.8|585.4|25560
1655804100000|2022-06-21 09:35:00|585.6|585.2|586.6|586.2|586.8|586.4|585.4|585|56537
1655804400000|2022-06-21 09:40:00|586.4|586.4|586.8|586.6|587.2|587|586.4|586.2|29895
1655804700000|2022-06-21 09:45:00|587|586.4|586.4|586|587|586.8|586.2|586|18140
1655805000000|2022-06-21 09:50:00|586.2|585.8|585.6|585.2|586.4|586.2|584.8|584.6|24976
1655805300000|2022-06-21 09:55:00|585.4|585|584.6|584.2|585.6|585.4|584.6|584.2|42946
1655805600000|2022-06-21 10:00:00|584.8|584.4|585.2|584.8|585.6|585.2|584.6|584.2|32141
1655805900000|2022-06-21 10:05:00|585.4|585|584.8|584.6|586|585.8|584.4|584|61900
1655806200000|2022-06-21 10:10:00|584.6|584.4|583.8|583.4|584.6|584.4|583.6|583.4|12978
1655806500000|2022-06-21 10:15:00|584|583.6|584.4|584|584.6|584.4|584|583.4|45808
1655806800000|2022-06-21 10:20:00|584.6|584.2|584.6|584.2|585|584.8|584.4|584|30800
1655807100000|2022-06-21 10:25:00|584.4|584|585|584.8|585|584.8|584.2|584|10655
1655807400000|2022-06-21 10:30:00|585.2|585|585.4|585|585.4|585.2|584.8|584.6|18632
1655807700000|2022-06-21 10:35:00|585.2|584.8|583.6|583.2|585.2|585|582.8|582.4|57275
1655808000000|2022-06-21 10:40:00|583.4|583.4|583.8|583.4|584|583.8|583.4|583.2|23796
1655808300000|2022-06-21 10:45:00|583.6|583.6|583.6|583.2|584.2|584|583.4|583.2|31815
1655808600000|2022-06-21 10:50:00|583.4|583|582.6|582.4|583.4|583|582.6|582.2|15743
1655808900000|2022-06-21 10:55:00|582.8|582.6|582.8|582.6|583|582.6|581.6|581.4|39602
1655809200000|2022-06-21 11:00:00|582.6|582.4|583|582.8|583.4|583.2|582.6|582.2|31351
1655809500000|2022-06-21 11:05:00|583.2|582.6|582.6|582.4|583.2|582.8|582.6|582.2|18462
1655809800000|2022-06-21 11:10:00|582.4|582.2|582.6|582.2|582.6|582.4|582|581.6|14074
1655810100000|2022-06-21 11:15:00|582.4|582|584.6|584.2|585.2|585|582.2|582|349294
1655810400000|2022-06-21 11:20:00|584.8|584.6|585.2|585|585.8|585.4|584.8|584.2|101807
1655810700000|2022-06-21 11:25:00|585|584.8|585|584.6|585.6|585.2|584.8|584.4|6728
1655811000000|2022-06-21 11:30:00|584.8|584.4|585|584.6|585|584.8|584.8|584.4|7273
1655811300000|2022-06-21 11:35:00|584.8|584.4|585.8|585.4|585.8|585.6|584.8|584.4|53673
1655811600000|2022-06-21 11:40:00|586|585.6|585.6|585.2|586.2|585.8|585.6|585.2|21197
1655811900000|2022-06-21 11:45:00|585.4|585.4|584.6|584.4|585.6|585.4|584.6|584.4|13794
1655812200000|2022-06-21 11:50:00|584.8|584.6|582.6|582.2|585|584.6|582.4|582.2|28734
1655812500000|2022-06-21 11:55:00|582.4|582.4|583|582.6|583.4|582.8|582.4|582.2|40802
1655812800000|2022-06-21 12:00:00|582.8|582.4|582.8|582.4|583|582.6|582.4|582|42293
1655813100000|2022-06-21 12:05:00|583|582.6|582.4|582.2|583|582.8|582.2|582|9678
1655813400000|2022-06-21 12:10:00|582.6|582.4|583.2|583|583.2|583|582.2|582|24313
1655813700000|2022-06-21 12:15:00|583.4|583.2|583.2|582.8|583.6|583.4|583|582.6|27142
1655814000000|2022-06-21 12:20:00|583.4|583|583.4|583.2|584.2|583.8|583.2|582.8|50159
1655814300000|2022-06-21 12:25:00|583.6|583.4|583|582.6|583.8|583.6|583|582.6|19663
1655814600000|2022-06-21 12:30:00|582.8|582.8|582.6|582.2|583.2|582.8|582.4|582|32136
1655814900000|2022-06-21 12:35:00|582.8|582.4|582.2|581.8|583.4|583.2|582.2|581.8|25177
1655815200000|2022-06-21 12:40:00|582.4|582|582.2|582|582.8|582.4|582.2|581.8|40625
1655815500000|2022-06-21 12:45:00|582|581.8|582|581.6|582.2|582|581.8|581.6|15100
1655815800000|2022-06-21 12:50:00|581.8|581.4|582.6|582.2|582.8|582.6|581.6|581.4|69717
1655816100000|2022-06-21 12:55:00|582.4|582.4|582|581.6|582.8|582.4|582|581.6|27475
1655816400000|2022-06-21 13:00:00|581.8|581.4|582.6|582.4|582.6|582.4|581.8|581.4|33253
1655816700000|2022-06-21 13:05:00|582.4|582.2|581.4|581|582.6|582.4|581.2|581|123652
1655817000000|2022-06-21 13:10:00|581.2|580.8|581.8|581.4|581.8|581.4|580.6|580.2|81010
1655817300000|2022-06-21 13:15:00|581.6|581.6|581.6|581.4|581.8|581.6|581.6|581.2|21616
1655817600000|2022-06-21 13:20:00|581.8|581.6|582|581.6|582.4|582|581.4|581.2|41574
1655817900000|2022-06-21 13:25:00|581.8|581.4|581.4|581|581.8|581.6|580.8|580.4|69780
1655818200000|2022-06-21 13:30:00|581.6|581.2|582.4|582|586.4|586.2|581.6|581|510064
1655818500000|2022-06-21 13:35:00|582.2|581.8|580.8|580.4|583|582.8|580.6|580|128775
1655818800000|2022-06-21 13:40:00|580.6|580.2|578.8|578.4|581.6|581.4|578.8|578.4|226848
1655819100000|2022-06-21 13:45:00|578.6|578.2|577.6|577.2|578.6|578.4|575|574.8|474041
1655819400000|2022-06-21 13:50:00|577.4|577.4|577.2|576.8|577.8|577.6|576|575.6|334561
1655819700000|2022-06-21 13:55:00|577.4|576.6|579.8|579.4|580|579.6|577.4|576.6|694083
1655820000000|2022-06-21 14:00:00|579.6|579.2|581.4|581|581.6|581.2|578.8|578.6|186296
1655820300000|2022-06-21 14:05:00|581.6|581.2|580.6|580.4|583.6|583|580.6|580.2|187434
1655820600000|2022-06-21 14:10:00|580.8|580.2|581|580.6|581.6|581|580.4|580|212202
1655820900000|2022-06-21 14:15:00|580.8|580.4|581|580.6|582|581.8|580.2|580|277687
1655821200000|2022-06-21 14:20:00|580.8|580.4|582.4|582|582.8|582.6|580.2|580|130317
1655821500000|2022-06-21 14:25:00|582.2|582.2|580.2|579.8|582.4|582.2|579.6|579.4|128993
1655821800000|2022-06-21 14:30:00|580.4|580|579.8|579.4|581|580.6|579.6|579.4|156782
1655822100000|2022-06-21 14:35:00|579.6|579.2|580.6|580.2|580.6|580.4|578.8|578.6|116133
1655822400000|2022-06-21 14:40:00|580.4|580.4|579.4|579|581|580.6|579.4|579|155759
1655822700000|2022-06-21 14:45:00|579.6|579.2|579.8|579.4|580.6|580.2|579|578.8|86634
1655823000000|2022-06-21 14:50:00|580|579.6|580.4|580|580.6|580.4|579.8|579.4|209063
1655823300000|2022-06-21 14:55:00|580.6|580.2|580.4|580.2|580.8|580.6|579.6|579.4|230115
1655823600000|2022-06-21 15:00:00|580.6|580|580.2|579.8|580.6|580.2|579.8|579.6|127917
1655823900000|2022-06-21 15:05:00|580|579.6|579|578.6|580.2|579.8|578.8|578.4|225794
1655824200000|2022-06-21 15:10:00|578.8|578.4|578.8|578.6|579|578.8|578.2|578|129915
1655824500000|2022-06-21 15:15:00|578.6|578.4|579.2|578.8|579.8|579.6|578.4|578|232374
1655881200000|2022-06-22 07:00:00|567.6|565|560.6|559.6|567.6|566|559.4|559.2|658124
1655881500000|2022-06-22 07:05:00|560.4|559.4|559.2|558.6|560.4|560|556.8|556.4|162765
1655881800000|2022-06-22 07:10:00|559|558.4|561.6|561|562|561.4|557.8|557|349519
1655882100000|2022-06-22 07:15:00|561.8|561.2|562.6|562.2|562.6|562.4|561.6|561|89722
1655882400000|2022-06-22 07:20:00|562.4|562|561.6|561.4|562.4|562|560.4|560|81827
1655882700000|2022-06-22 07:25:00|561.8|561.6|562.8|562.6|563|562.8|561.2|560.6|86256
1655883000000|2022-06-22 07:30:00|562.6|562.4|564.4|564|564.4|564.2|562|561.4|108413
1655883300000|2022-06-22 07:35:00|564.2|564.2|562.6|562|564.8|564.4|562.6|562|80451
1655883600000|2022-06-22 07:40:00|562.4|561.8|562.8|562.4|563|562.6|561.2|561|105396
1655883900000|2022-06-22 07:45:00|563|562.6|562|561.4|563|562.8|561.2|561|122417
1655884200000|2022-06-22 07:50:00|561.8|561.6|563|562.6|563.2|562.6|561.8|561.6|128538
1655884500000|2022-06-22 07:55:00|562.8|562.8|562.8|562.4|563.8|563.6|562.6|562.2|121973
1655884800000|2022-06-22 08:00:00|562.6|562.6|562.8|562.4|563.4|563|562.4|562|159798
1655885100000|2022-06-22 08:05:00|562.6|562.2|562.2|561.8|563|562.8|560.8|560.4|253057
1655885400000|2022-06-22 08:10:00|562.4|561.6|563|562.6|564.2|563.6|562.2|561.6|36391
1655885700000|2022-06-22 08:15:00|562.8|562.4|560.8|560.6|562.8|562.4|560.8|560.6|70291
1655886000000|2022-06-22 08:20:00|560.6|560.4|562.2|562|562.6|562.4|560.6|560.2|56928
1655886300000|2022-06-22 08:25:00|562.4|561.8|562.8|562.4|563.6|563.2|562|561.6|77794
1655886600000|2022-06-22 08:30:00|562.6|562.6|563.8|563.6|563.8|563.6|562.2|561.8|70024
1655886900000|2022-06-22 08:35:00|563.6|563.4|565|564.6|565.2|564.8|563.2|562.8|29733
1655887200000|2022-06-22 08:40:00|564.8|564.4|563.2|562.8|564.8|564.4|562.6|562.2|94736
1655887500000|2022-06-22 08:45:00|563.4|563|562.6|562.2|563.4|563|562.4|562.2|42270
1655887800000|2022-06-22 08:50:00|562.8|562.4|564|563.8|564.2|564|562.6|562.4|40540
1655888100000|2022-06-22 08:55:00|564.2|563.6|564.6|564.2|565|564.8|563.8|563.4|28782
1655888400000|2022-06-22 09:00:00|564.4|564.4|565.2|565|565.4|565.2|564.4|564.2|12732
1655888700000|2022-06-22 09:05:00|565|564.8|564|563.8|565|564.8|564|563.8|31001
1655889000000|2022-06-22 09:10:00|563.8|563.6|563.2|563|563.8|563.6|563|562.6|38642
1655889300000|2022-06-22 09:15:00|563|562.8|563.8|563.6|564.6|564.2|562.8|562.6|62768
1655889600000|2022-06-22 09:20:00|564|563.8|564.6|564.2|565.2|565|563.8|563.8|65547
1655889900000|2022-06-22 09:25:00|564.4|564|563.6|563.2|564.4|564|563.2|563|28489
1655890200000|2022-06-22 09:30:00|563.8|563.4|562.8|562.6|563.8|563.4|562.4|562|25947
1655890500000|2022-06-22 09:35:00|563|562.4|563|562.8|563|562.8|562.2|561.8|21703
1655890800000|2022-06-22 09:40:00|562.8|562.6|563.6|563.2|563.6|563.4|562.4|562.2|22320
1655891100000|2022-06-22 09:45:00|563.4|563|562.8|562.6|564|563.8|562.8|562.6|15398
1655891400000|2022-06-22 09:50:00|562.6|562.4|563|562.8|563.2|563|562.2|561.8|20732
1655891700000|2022-06-22 09:55:00|563.2|563|564.2|563.8|564.6|564.4|562.8|562.6|25753
1655892000000|2022-06-22 10:00:00|564.4|564|564.6|564.2|564.6|564.2|563.8|563.6|143233
1655892300000|2022-06-22 10:05:00|564.8|564.4|566.2|565.8|566.2|565.8|564.8|564.2|25847
1655892600000|2022-06-22 10:10:00|566|565.6|566.8|566.4|566.8|566.4|565.8|565.6|48124
1655892900000|2022-06-22 10:15:00|567|566.6|566.4|566|568|567.6|566.4|566|105379
1655893200000|2022-06-22 10:20:00|566.6|566.2|567|566.6|567.6|567.2|566.6|566.2|29894
1655893500000|2022-06-22 10:25:00|566.8|566.8|567.4|567.2|567.6|567.4|566.4|566|20619
1655893800000|2022-06-22 10:30:00|567.6|567.4|567.4|567|568.4|568|567.4|567|20018
1655894100000|2022-06-22 10:35:00|567.6|567.2|567.6|567.2|568|567.6|567.4|567|7577
1655894400000|2022-06-22 10:40:00|567.4|567.4|567|566.6|567.4|567.4|566.4|566|16992
1655894700000|2022-06-22 10:45:00|567.2|566.8|566.2|566|567.2|566.8|566|565.8|163868
1655895000000|2022-06-22 10:50:00|566.4|566.2|567.4|567|567.4|567|566.4|566|52803
1655895300000|2022-06-22 10:55:00|567.2|566.8|566.6|566.4|567.4|567|566.4|566.2|20136
1655895600000|2022-06-22 11:00:00|566.8|566.6|567.8|567.6|568.6|568.2|566.8|566.4|74948
1655895900000|2022-06-22 11:05:00|568|567.4|567.8|567.4|568.4|568|567.4|567|209232
1655896200000|2022-06-22 11:10:00|567.6|567.2|568.2|568|568.6|568.4|567.4|567|56628
1655896500000|2022-06-22 11:15:00|568.4|568.2|570|569.6|570|569.8|568.4|568|22001
1655896800000|2022-06-22 11:20:00|569.8|569.8|570|569.8|570.2|569.8|569.6|569.4|38420
1655897100000|2022-06-22 11:25:00|569.8|569.6|570|569.6|570.4|570|569.6|569.2|45716
1655897400000|2022-06-22 11:30:00|569.8|569.8|569.6|569.2|569.8|569.8|569|568.8|38494
1655897700000|2022-06-22 11:35:00|569.4|569|569.8|569.6|569.8|569.6|569|568.8|39454
1655898000000|2022-06-22 11:40:00|570|569.8|569.8|569.6|570.2|569.8|569.8|569.6|20828
1655898300000|2022-06-22 11:45:00|569.6|569.4|569.4|569.2|569.6|569.4|569.2|568.8|11011
1655898600000|2022-06-22 11:50:00|569.6|569.4|569.2|569|569.8|569.4|569.2|568.8|9240
1655898900000|2022-06-22 11:55:00|569|568.8|569.2|569|569.2|569|569|568.8|7107
1655899200000|2022-06-22 12:00:00|569|568.8|569|568.8|569.2|568.8|568|567.6|51982
1655899500000|2022-06-22 12:05:00|569.2|569|567.8|567.4|569.4|569.2|567.8|567.4|38506
1655899800000|2022-06-22 12:10:00|567.6|567.2|568.4|568|568.6|568.2|567.4|567|19154
1655900100000|2022-06-22 12:15:00|568.2|568.2|566.8|566.6|568.4|568.2|566.6|566.4|29986
1655900400000|2022-06-22 12:20:00|567|566.4|567.6|567.2|567.6|567.2|566.6|566.4|42783
1655900700000|2022-06-22 12:25:00|567.4|567.4|567.6|567.4|567.8|567.6|567.2|567|10654
1655901000000|2022-06-22 12:30:00|567.8|567.2|567.8|567.4|567.8|567.4|566.6|566.4|30767
1655901300000|2022-06-22 12:35:00|567.6|567.6|568.8|568.4|568.8|568.4|567.6|567.2|242949
1655901600000|2022-06-22 12:40:00|568.6|568.6|569.6|569.4|569.6|569.4|568.4|568.2|38227
1655901900000|2022-06-22 12:45:00|569.8|569.6|569.8|569.4|570|569.8|569.6|569.4|29697
1655902200000|2022-06-22 12:50:00|570|569.6|569.4|569.2|570.6|570.2|569.4|569.2|33648
1655902500000|2022-06-22 12:55:00|569.2|569|570.8|570.4|570.8|570.6|569.2|568.8|20473
1655902800000|2022-06-22 13:00:00|570.6|570.2|568.8|568.4|570.6|570.4|568.6|568.4|79285
1655903100000|2022-06-22 13:05:00|568.6|568.2|569|568.6|569|568.8|568.2|568|18816
1655903400000|2022-06-22 13:10:00|568.8|568.8|569.4|569|569.4|569.2|568.8|568.6|10208
1655903700000|2022-06-22 13:15:00|569.2|569.2|568.8|568.6|569.2|569.2|568.4|568|147249
1655904000000|2022-06-22 13:20:00|569|568.8|569.2|569|569.6|569.4|568.8|568.6|8358
1655904300000|2022-06-22 13:25:00|569|568.8|569.8|569.4|570.2|570|568.4|568|97845
1655904600000|2022-06-22 13:30:00|569.6|569.2|571.4|571|572|571.6|567.6|567.2|268683
1655904900000|2022-06-22 13:35:00|571.2|570.8|570.6|570.2|572.2|572|570.4|570.2|118285
1655905200000|2022-06-22 13:40:00|570.8|570.4|569.8|569.6|571.4|571|568.8|568.6|63556
1655905500000|2022-06-22 13:45:00|570|569.4|569.6|569.4|571|570.6|569.2|568.8|131676
1655905800000|2022-06-22 13:50:00|569.8|569.2|572|571.6|572.2|571.8|568.2|568|216942
1655906100000|2022-06-22 13:55:00|572.2|571.8|570.8|570.4|572.2|572|570.4|570|89321
1655906400000|2022-06-22 14:00:00|570.6|570.2|569.8|569.4|571|570.6|568.6|568.4|68200
1655906700000|2022-06-22 14:05:00|569.6|569.6|571.8|571.4|572|571.6|569.2|569|34168
1655907000000|2022-06-22 14:10:00|572|571.6|573.6|573.2|573.6|573.4|571|570.8|108433
1655907300000|2022-06-22 14:15:00|573.8|573.4|576.8|576.4|576.8|576.4|573.4|573.2|116849
1655907600000|2022-06-22 14:20:00|576.6|576.6|577|576.8|577.4|577.2|576.4|576.2|176707
1655907900000|2022-06-22 14:25:00|576.8|576.6|576.4|576.2|577.4|577|576.2|575.8|369747
1655908200000|2022-06-22 14:30:00|576.6|576.4|576|575.6|576.8|576.6|575.8|575.6|176984
1655908500000|2022-06-22 14:35:00|575.8|575.4|577.2|577|577.4|577.2|575.8|575.4|180391
1655908800000|2022-06-22 14:40:00|577.4|577.2|576.8|576.6|577.4|577.2|576.2|576|128636
1655909100000|2022-06-22 14:45:00|577|576.8|575.4|575|577.4|577.2|574.8|574.6|155484
1655909400000|2022-06-22 14:50:00|575.2|574.8|575.8|575.4|576.2|576|575.2|574.8|83853
1655909700000|2022-06-22 14:55:00|575.6|575.2|575.6|575.2|575.6|575.4|574.6|574.4|56647
1655910000000|2022-06-22 15:00:00|575.4|575|573.8|573.4|575.4|575.2|573|572.8|105530
1655910300000|2022-06-22 15:05:00|573.6|573.6|573.4|573|574.2|574|573|572.8|60887
1655910600000|2022-06-22 15:10:00|573.2|573.2|573.2|573|573.8|573.6|572.8|572.4|46580
1655910900000|2022-06-22 15:15:00|573.4|573.2|574|573.8|574|573.8|572.4|572.2|276176
1655967600000|2022-06-23 07:00:00|573.6|571|573.8|573|573.8|573.2|570.2|569.2|55470
1655967900000|2022-06-23 07:05:00|573.6|572.8|572.6|572.2|574.4|573.8|572.6|572.2|26315
1655968200000|2022-06-23 07:10:00|572.4|572|570|569.4|573.8|573.6|569.6|569|102923
1655968500000|2022-06-23 07:15:00|569.8|569.2|566.2|565.6|569.8|569.2|565.4|565|75559
1655968800000|2022-06-23 07:20:00|566|565.4|566.2|565.6|567|566.4|564.8|564.4|92338
1655969100000|2022-06-23 07:25:00|566|565.8|566.4|566.2|567|566.4|565.4|565.2|35142
1655969400000|2022-06-23 07:30:00|566.6|566.4|565.4|564.8|567|566.4|564.2|563.8|57639
1655969700000|2022-06-23 07:35:00|565.2|564.6|563.6|563.2|565.2|564.6|562.8|562.4|18964
1655970000000|2022-06-23 07:40:00|563.4|562.8|562.8|562.4|564|563.6|562.4|562.2|143810
1655970300000|2022-06-23 07:45:00|562.6|562.2|561.6|561.4|563.4|563|561.2|560.8|85870
1655970600000|2022-06-23 07:50:00|561.4|561.2|561.2|561|561.6|561.4|560.6|560.4|36318
1655970900000|2022-06-23 07:55:00|561|560.8|561.2|560.8|562.8|562.2|560.8|560.4|102890
1655971200000|2022-06-23 08:00:00|561|560.6|560.8|560.6|562|561.6|560.6|560.4|73583
1655971500000|2022-06-23 08:05:00|560.6|560.4|562|561.6|562|561.6|560.4|560.2|96194
1655971800000|2022-06-23 08:10:00|561.8|561.8|564|563.6|564.6|564.4|561.6|561.2|42612
1655972100000|2022-06-23 08:15:00|564.2|563.8|564|563.8|564.4|564|562.6|562.2|53687
1655972400000|2022-06-23 08:20:00|564.2|563.6|563.2|562.8|564.2|563.6|563|562.6|13696
1655972700000|2022-06-23 08:25:00|563.4|563|562.6|562.2|564.4|564.2|562.6|562.2|36593
1655973000000|2022-06-23 08:30:00|562.4|562|561.8|561.4|562.6|562.4|561.6|561.2|39882
1655973300000|2022-06-23 08:35:00|562|561.6|562|561.6|562.4|562|561.4|561|12149
1655973600000|2022-06-23 08:40:00|561.8|561.4|562|561.8|562.6|562.2|561.6|561.2|13158
1655973900000|2022-06-23 08:45:00|562.2|562|563.2|563|563.4|563|561.4|561|106300
1655974200000|2022-06-23 08:50:00|563.4|562.8|563|562.6|563.8|563.6|562.6|562.2|48670
1655974500000|2022-06-23 08:55:00|562.8|562.4|563.8|563.4|563.8|563.4|562.4|562|19365
1655974800000|2022-06-23 09:00:00|563.6|563.6|564|563.6|564.4|564|563.6|563.4|19828
1655975100000|2022-06-23 09:05:00|564.2|563.8|563.4|563|564.4|564.2|563.2|563|16536
1655975400000|2022-06-23 09:10:00|563.6|563.2|565.8|565.4|566|565.6|563.4|563|96667
1655975700000|2022-06-23 09:15:00|566|565.6|564.6|564.2|566.6|566.4|564.6|564.2|94025
1655976000000|2022-06-23 09:20:00|564.4|564.4|563|562.8|564.6|564.4|563|562.8|23889
1655976300000|2022-06-23 09:25:00|562.8|562.6|563.2|562.8|563.6|563.2|562.6|562.4|11520
1655976600000|2022-06-23 09:30:00|563|563|562.6|562.4|563|563|562.2|562|14794
1655976900000|2022-06-23 09:35:00|562.4|562.2|562.4|562|562.6|562.2|562.2|562|16629
1655977200000|2022-06-23 09:40:00|562.6|562.2|563.4|563|563.6|563.2|562.6|562|20436
1655977500000|2022-06-23 09:45:00|563.2|563.2|562.4|562|563.6|563.4|562.2|562|22256
1655977800000|2022-06-23 09:50:00|562.6|562.2|561.6|561.4|562.6|562.4|561.6|561.2|21514
1655978100000|2022-06-23 09:55:00|561.8|561.6|563|562.8|563.4|563|561.8|561.4|44901
1655978400000|2022-06-23 10:00:00|563.2|563|562.8|562.6|563.8|563.4|562.8|562.6|20439
1655978700000|2022-06-23 10:05:00|563|562.8|564.2|563.8|564.4|564|563|562.8|26851
1655979000000|2022-06-23 10:10:00|564.4|564|564.6|564.2|564.8|564.6|564.2|563.8|31411
1655979300000|2022-06-23 10:15:00|564.4|564.4|564.2|564|565.2|564.8|564.2|564|22447
1655979600000|2022-06-23 10:20:00|564.4|563.2|559.6|559.2|564.4|563.6|558.8|558.4|788206
1655979900000|2022-06-23 10:25:00|559.4|559.4|560.6|560.2|560.6|560.2|559.2|559|67355
1655980200000|2022-06-23 10:30:00|560.4|560|559.8|559.4|561|560.8|559.2|559|36793
1655980500000|2022-06-23 10:35:00|560|559.6|560.6|560.4|561|560.8|559.6|559.2|67957
1655980800000|2022-06-23 10:40:00|560.8|560.2|561.8|561.6|561.8|561.6|560.8|560.2|29556
1655981100000|2022-06-23 10:45:00|562|561.8|563|562.6|563.2|562.8|561.8|561.6|20586
1655981400000|2022-06-23 10:50:00|563.4|562.8|562.4|562|563.4|563|562.2|562|27524
1655981700000|2022-06-23 10:55:00|562.6|562.2|561.8|561.6|563|562.6|561.4|561.2|13103
1655982000000|2022-06-23 11:00:00|562|561.8|561.4|561.2|562.4|562|561.4|561.2|43660
1655982300000|2022-06-23 11:05:00|561.2|561|561.6|561.2|561.6|561.4|560.6|560.4|63085
1655982600000|2022-06-23 11:10:00|561.4|561|562.4|562|562.6|562.2|561.2|560.8|48680
1655982900000|2022-06-23 11:15:00|562.6|562.2|563|562.6|563.2|563|562.2|562|12341
1655983200000|2022-06-23 11:20:00|563.2|562.8|564.8|564.4|564.8|564.6|563|562.8|33661
1655983500000|2022-06-23 11:25:00|564.6|564.2|565|564.6|565.2|564.8|564.2|564|19151
1655983800000|2022-06-23 11:30:00|564.8|564.8|563.8|563.4|565|564.8|563.4|563|12372
1655984100000|2022-06-23 11:35:00|563.6|563.6|563.4|563|563.8|563.6|563|562.6|266720
1655984400000|2022-06-23 11:40:00|563.2|563.2|563.6|563.2|564|563.6|562.2|562|86301
1655984700000|2022-06-23 11:45:00|563.4|563|564.4|564|564.8|564.4|563.2|562.8|40178
1655985000000|2022-06-23 11:50:00|564.2|563.8|565|564.6|565.4|565|564.2|563.8|43477
1655985300000|2022-06-23 11:55:00|564.8|564.4|563.4|563|565|564.6|563.4|563|54999
1655985600000|2022-06-23 12:00:00|563.6|563.2|562.4|562|563.8|563.4|562.4|562|27858
1655985900000|2022-06-23 12:05:00|562.6|562.2|562.4|562|562.6|562.4|561.8|561.4|33400
1655986200000|2022-06-23 12:10:00|562.2|562.2|562.4|562|562.8|562.6|561.8|561.6|68522
1655986500000|2022-06-23 12:15:00|562.6|562.2|562|561.6|562.8|562.4|561.8|561.4|71077
1655986800000|2022-06-23 12:20:00|562.2|561.8|561.6|561.2|562.2|562|561|560.8|66393
1655987100000|2022-06-23 12:25:00|561.4|561|561|560.8|562|561.8|561|560.6|38669
1655987400000|2022-06-23 12:30:00|561.2|560.4|559.2|558.8|561.2|560.8|559|558.8|107266
1655987700000|2022-06-23 12:35:00|559.4|559|558|557.6|559.4|559|557.8|557.4|78239
1655988000000|2022-06-23 12:40:00|557.8|557.8|557|556.6|559|558.8|557|556.6|81462
1655988300000|2022-06-23 12:45:00|556.8|556.8|557|556.6|557.8|557.6|556.8|556.6|40915
1655988600000|2022-06-23 12:50:00|557.2|556.8|556.4|556|557.2|557|556.4|556|77785
1655988900000|2022-06-23 12:55:00|556.6|556.2|557.4|557.2|557.6|557.2|556.4|556|64474
1655989200000|2022-06-23 13:00:00|557.6|557.4|558|557.8|558.2|558|557|556.8|85242
1655989500000|2022-06-23 13:05:00|558.2|557.6|558.4|558.2|558.6|558.2|557.4|557.2|160770
1655989800000|2022-06-23 13:10:00|558.6|558.4|559|558.6|559.4|559|558.4|558|113430
1655990100000|2022-06-23 13:15:00|558.8|558.8|559.8|559.6|560|559.8|558.8|558.6|191021
1655990400000|2022-06-23 13:20:00|559.6|559.4|557.8|557.4|559.8|559.4|557.6|557.2|60375
1655990700000|2022-06-23 13:25:00|558|557.6|556.4|556.2|558|557.6|556.4|556|54373
1655991000000|2022-06-23 13:30:00|556.6|556|554.2|554|557.4|557.2|554.2|554|443792
1655991300000|2022-06-23 13:35:00|554|553.8|551.2|551|554.4|554.2|551.2|551|546197
1655991600000|2022-06-23 13:40:00|551.4|551.2|552.4|552.2|552.6|552.4|551.4|551|94598
1655991900000|2022-06-23 13:45:00|552.6|549.8|549.8|549.2|552.6|550.6|549.4|549|180590
1655992200000|2022-06-23 13:50:00|549.6|549|548.4|548.2|549.6|549.2|548.4|548|95173
1655992500000|2022-06-23 13:55:00|548.8|548|549.8|549.4|550|549.4|547.6|547.2|87699
1655992800000|2022-06-23 14:00:00|549.8|549.6|549.4|549|550.2|550|548.4|548.2|108564
1655993100000|2022-06-23 14:05:00|549.2|548.8|546.6|546.2|550.8|550.4|546.4|546|408284
1655993400000|2022-06-23 14:10:00|546.8|546.4|547|546.6|547.6|547.2|545.8|545.4|91748
1655993700000|2022-06-23 14:15:00|546.8|546.8|546.2|545.8|547.2|547|545.6|545.2|292877
1655994000000|2022-06-23 14:20:00|546.4|546|548|547.6|548.4|548.2|546.2|545.8|78976
1655994300000|2022-06-23 14:25:00|547.8|547.4|546.6|546.2|547.8|547.6|546|545.6|342981
1655994600000|2022-06-23 14:30:00|546.8|546.4|547|546.6|548|547.6|546.2|545.8|258845
1655994900000|2022-06-23 14:35:00|546.8|546.8|547|546.8|547.2|546.8|546|545.6|115239
1655995200000|2022-06-23 14:40:00|547.2|547|548|547.8|548.4|548|547.2|547|110869
1655995500000|2022-06-23 14:45:00|547.8|547.6|548.6|548.4|549.8|549.4|547.8|547.6|247483
1655995800000|2022-06-23 14:50:00|548.8|548.6|547|546.8|548.8|548.6|546.8|546.6|187724
1655996100000|2022-06-23 14:55:00|547.2|547|547|546.8|548|547.8|546.8|546.6|93452
1655996400000|2022-06-23 15:00:00|546.8|546.6|547|546.8|547.4|547.2|546|545.8|220448
1655996700000|2022-06-23 15:05:00|547.2|547|547.2|546.8|548.4|548.2|547.2|546.8|372388
1655997000000|2022-06-23 15:10:00|547|547|546.6|546.2|547.2|547|545.4|545|259591
1655997300000|2022-06-23 15:15:00|546.8|546.4|547|546.6|547.4|547.2|546.2|545.8|209618
1656054000000|2022-06-24 07:00:00|548.8|547|547.2|546.6|548.8|547.6|545.8|545.4|192940
1656054300000|2022-06-24 07:05:00|547.4|546.8|549|548.6|549.4|549|546.4|545.8|147648
1656054600000|2022-06-24 07:10:00|549.2|548.8|547.6|547.2|549.2|548.8|547.2|546.8|163064
1656054900000|2022-06-24 07:15:00|547.4|547|548.2|547.6|548.6|548.2|546.6|546.2|155948
1656055200000|2022-06-24 07:20:00|548|547.8|548.4|548|548.6|548.2|547.6|547.2|43127
1656055500000|2022-06-24 07:25:00|548.6|548.2|548.6|548.2|549.4|549|548.6|548|29188
1656055800000|2022-06-24 07:30:00|548.4|548.4|550.2|550|551|550.8|548.4|548.4|101071
1656056100000|2022-06-24 07:35:00|550.4|550.2|552|551.6|552|551.8|550.2|549.8|105214
1656056400000|2022-06-24 07:40:00|552.2|551.8|552.6|552.2|553.8|553.4|551.8|551.4|142491
1656056700000|2022-06-24 07:45:00|552.4|552|552.8|552.6|553|552.6|551.8|551.4|81041
1656057000000|2022-06-24 07:50:00|552.6|552.4|553|552.6|553.4|553.2|552.4|552|199322
1656057300000|2022-06-24 07:55:00|553.2|552.8|553.4|553.2|553.4|553.2|551.8|551.2|219494
1656057600000|2022-06-24 08:00:00|553.6|553|554.2|553.8|555.4|555.2|553.6|553|133137
1656057900000|2022-06-24 08:05:00|554.4|554|553.8|553.6|555.2|554.8|553.8|553.6|72083
1656058200000|2022-06-24 08:10:00|553.6|553.4|553.6|553.2|554.2|553.8|553.2|552.8|50404
1656058500000|2022-06-24 08:15:00|553.4|553.4|556|555.6|556.4|556|553.2|553|95741
1656058800000|2022-06-24 08:20:00|556.2|555.8|555|554.6|556.4|555.8|553.8|553.4|81258
1656059100000|2022-06-24 08:25:00|555.2|554.8|556|555.8|556.4|556|555|554.6|68576
1656059400000|2022-06-24 08:30:00|556.2|555.6|557.2|556.8|557.4|557|556|555.6|116680
1656059700000|2022-06-24 08:35:00|557|556.6|557|556.6|557.4|557.2|556.6|556.4|74776
1656060000000|2022-06-24 08:40:00|556.8|556.8|556.2|555.8|557|556.8|556|555.8|77655
1656060300000|2022-06-24 08:45:00|556.4|556|556.2|556|556.8|556.6|555.8|555.4|133351
1656060600000|2022-06-24 08:50:00|556|555.8|556.4|556.2|557|556.6|555.6|555.2|133765
1656060900000|2022-06-24 08:55:00|556.6|556.4|558.2|558|558.4|558|556.6|556.4|25447
1656061200000|2022-06-24 09:00:00|558.4|558.2|557.6|557.2|558.8|558.6|557.4|557.2|121544
1656061500000|2022-06-24 09:05:00|557.4|557.4|558.8|558.4|559|558.8|557.4|557.2|74426
1656061800000|2022-06-24 09:10:00|559|558.6|560.2|559.8|560.8|560.6|558.8|558.4|348087
1656062100000|2022-06-24 09:15:00|560.4|560|561.2|561|561.2|561|560.4|560|43067
1656062400000|2022-06-24 09:20:00|561|560.8|560.4|560|561|560.8|559.4|559.2|176892
1656062700000|2022-06-24 09:25:00|560.2|559.8|560|559.8|560.4|560|559.6|559.2|42837
1656063000000|2022-06-24 09:30:00|560.2|560|561.2|561|561.2|561|559.8|559.6|56574
1656063300000|2022-06-24 09:35:00|561.4|560.8|561|560.6|561.4|561.2|560.8|560.6|75979
1656063600000|2022-06-24 09:40:00|560.8|560.4|561.8|561.4|562|561.8|560.2|559.8|142296
1656063900000|2022-06-24 09:45:00|561.6|561.6|561.8|561.6|562|561.6|561.4|561.2|63101
1656064200000|2022-06-24 09:50:00|562|561.4|560.8|560.4|562|561.4|560.6|560.4|77789
1656064500000|2022-06-24 09:55:00|560.6|560.2|562.4|562.2|562.4|562.2|560.6|560.2|123495
1656064800000|2022-06-24 10:00:00|562.2|562|563.8|563.4|563.8|563.6|562.2|561.8|115802
1656065100000|2022-06-24 10:05:00|563.6|563.6|564.8|564.6|565|564.6|563.6|563.4|169879
1656065400000|2022-06-24 10:10:00|565|564.8|566.6|566.2|566.8|566.4|564.2|564|405557
1656065700000|2022-06-24 10:15:00|566.8|566.4|566.2|566|567.8|567.4|566.2|566|163797
1656066000000|2022-06-24 10:20:00|566.4|565.8|566|565.6|566.6|566.2|565|564.8|88319
1656066300000|2022-06-24 10:25:00|565.8|565.4|566|565.6|566.6|566.2|565.8|565.4|21352
1656066600000|2022-06-24 10:30:00|566.2|565.8|565.8|565.4|566.4|566|565.4|565|112997
1656066900000|2022-06-24 10:35:00|565.6|565.2|566.2|565.8|566.4|566.2|565.4|565.2|196857
1656067200000|2022-06-24 10:40:00|566|565.6|565.8|565.4|566|565.6|565|564.8|58406
1656067500000|2022-06-24 10:45:00|566|565.6|566.8|566.4|566.8|566.4|565.8|565.4|27861
1656067800000|2022-06-24 10:50:00|566.6|566.2|567.4|567.2|567.6|567.2|566.4|566.2|142024
1656068100000|2022-06-24 10:55:00|567.6|567|567.2|566.8|567.6|567|565.6|565.2|205380
1656068400000|2022-06-24 11:00:00|567|566.6|567.2|567|567.2|567|566.2|566|99599
1656068700000|2022-06-24 11:05:00|567.4|567.2|566.8|566.4|567.4|567.2|566.2|566|81435
1656069000000|2022-06-24 11:10:00|567|566.6|567|566.6|567.8|567.6|567|566.4|207872
1656069300000|2022-06-24 11:15:00|566.8|566.8|567.2|566.8|567.6|567.2|566.6|566.2|217775
1656069600000|2022-06-24 11:20:00|567|566.6|566.6|566.4|567|566.6|566.4|566.2|42444
1656069900000|2022-06-24 11:25:00|566.4|566.2|566.6|566.2|566.8|566.4|566.2|565.8|25317
1656070200000|2022-06-24 11:30:00|566.4|566.4|565.8|565.4|566.6|566.4|565.6|565.4|26035
1656070500000|2022-06-24 11:35:00|565.6|565.6|565.8|565.4|566.4|566|565.6|565.4|51983
1656070800000|2022-06-24 11:40:00|565.6|565.2|565.4|565|566|565.8|565.4|565|53041
1656071100000|2022-06-24 11:45:00|565.2|565.2|565.2|564.8|565.4|565.2|564.6|564.4|126462
1656071400000|2022-06-24 11:50:00|565|564.6|563.8|563.6|565.2|564.6|563.8|563.6|77512
1656071700000|2022-06-24 11:55:00|563.6|563.4|564.4|564.2|564.4|564.2|563.6|563.4|53667
1656072000000|2022-06-24 12:00:00|564.6|564|566.2|565.8|566.2|566|564.6|564|258582
1656072300000|2022-06-24 12:05:00|566|565.6|566|565.6|566.4|566|565.4|565.2|34799
1656072600000|2022-06-24 12:10:00|566.2|565.8|565.4|565.2|566.6|566.4|565.4|565.2|33873
1656072900000|2022-06-24 12:15:00|565.6|565|565.6|565.2|566.2|565.8|565|564.8|80006
1656073200000|2022-06-24 12:20:00|565.4|565|564.8|564.4|565.4|565|564.6|564.2|39582
1656073500000|2022-06-24 12:25:00|565|564.6|563.8|563.6|565.2|564.8|563.8|563.6|97109
1656073800000|2022-06-24 12:30:00|564|563.4|564.2|563.8|564.4|564.2|563.6|563.4|90778
1656074100000|2022-06-24 12:35:00|564.4|564|564.8|564.4|564.8|564.6|564.2|564|23438
1656074400000|2022-06-24 12:40:00|565|564.6|565|564.6|565.4|565.2|564.8|564.4|29254
1656074700000|2022-06-24 12:45:00|564.8|564.4|563.2|562.8|565|564.4|562.8|562.4|264649
1656075000000|2022-06-24 12:50:00|563|562.6|563.4|563|563.8|563.4|562.8|562.4|13079
1656075300000|2022-06-24 12:55:00|563.2|563.2|564|563.6|564.2|564|563.2|563|52441
1656075600000|2022-06-24 13:00:00|564.2|563.8|564.2|563.8|564.2|564|564|563.6|22264
1656075900000|2022-06-24 13:05:00|564|563.6|563.8|563.4|564.2|563.8|563.4|563.2|38623
1656076200000|2022-06-24 13:10:00|563.6|563.2|563.6|563.2|564|563.6|563.4|563.2|59287
1656076500000|2022-06-24 13:15:00|563.8|563.4|564.8|564.6|565|564.6|563.8|563.4|36781
1656076800000|2022-06-24 13:20:00|565|564.8|565.8|565.4|565.8|565.4|564.8|564.4|61094
1656077100000|2022-06-24 13:25:00|565.6|565.2|564.8|564.6|565.6|565.4|564.8|564.6|32609
1656077400000|2022-06-24 13:30:00|565|564.8|565.4|565|565.8|565.4|562.4|562.2|362288
1656077700000|2022-06-24 13:35:00|565.6|565.2|565.6|565.2|567.4|567.2|565|564.8|219263
1656078000000|2022-06-24 13:40:00|565.8|565.4|567.8|567.4|568|567.8|565.8|565.4|333061
1656078300000|2022-06-24 13:45:00|567.6|567.6|571|570.6|571|570.8|567.2|566.8|501117
1656078600000|2022-06-24 13:50:00|570.8|570.4|572.4|572|572.6|572.4|570.8|570.4|156026
1656078900000|2022-06-24 13:55:00|572.2|571.6|569.4|569.2|572.4|571.8|569.4|569.2|925096
1656079200000|2022-06-24 14:00:00|569.6|569.4|570|569.6|572.6|572.4|569.6|569.4|2137726
1656079500000|2022-06-24 14:05:00|570.2|569.8|573|572.8|573.8|573.6|570|569.6|280109
1656079800000|2022-06-24 14:10:00|573.2|573|569.4|569|573.6|573.2|568.6|568.4|777331
1656080100000|2022-06-24 14:15:00|569.6|569.2|571.2|571|572|571.4|569.6|569.2|175148
1656080400000|2022-06-24 14:20:00|571.4|571.2|571.8|571.4|571.8|571.4|570.4|570.2|137494
1656080700000|2022-06-24 14:25:00|571.6|571.2|572|571.6|572.2|571.8|570.6|570.2|92297
1656081000000|2022-06-24 14:30:00|572.2|571.8|574|573.8|574|573.8|572|571.6|216836
1656081300000|2022-06-24 14:35:00|574.2|574|572|571.8|575|574.8|571.8|571.4|556309
1656081600000|2022-06-24 14:40:00|572.2|572|571.6|571.4|572.4|572|571.2|571|182525
1656081900000|2022-06-24 14:45:00|571.8|571.6|571.8|571.4|572|571.8|570|569.8|233192
1656082200000|2022-06-24 14:50:00|571.6|571.6|571.8|571.6|572.4|572|571.2|570.8|180657
1656082500000|2022-06-24 14:55:00|571.6|571.4|569.8|569.4|572|571.6|569.6|569.4|379792
1656082800000|2022-06-24 15:00:00|569.8|569.2|571|570.4|571|570.4|569.6|569.2|126866
1656083100000|2022-06-24 15:05:00|570.8|570.2|570.4|569.8|571.4|570.8|570.2|569.6|115477
1656083400000|2022-06-24 15:10:00|570.6|570|570|569.4|570.6|570|569|568.4|27687
1656083700000|2022-06-24 15:15:00|569.6|569.2|569|568.6|570|569.4|568.8|568.4|30135
1656313200000|2022-06-27 07:00:00|589.4|555.8|578.6|578|589.4|578|575|555.8|121288
1656313500000|2022-06-27 07:05:00|578.4|577.8|580.6|580.2|580.8|580.4|578|577.4|214888
1656313800000|2022-06-27 07:10:00|580.8|580.4|583.2|582.8|583.2|583|579.6|579|537485
1656314100000|2022-06-27 07:15:00|583|582.6|580.6|580.2|585.4|585|579.4|579|328114
1656314400000|2022-06-27 07:20:00|580.4|580|580.2|579.8|581|580.6|579|578.6|173022
1656314700000|2022-06-27 07:25:00|580|579.6|579.8|579.6|581|580.8|579.8|579.4|120282
1656315000000|2022-06-27 07:30:00|580|579.4|580.2|579.8|580.8|580.6|579.2|579|181388
1656315300000|2022-06-27 07:35:00|580|579.6|579.6|579.2|580.6|580.4|579.6|579.2|85619
1656315600000|2022-06-27 07:40:00|579.4|579|578.6|578.2|579.8|579.6|578.6|578.2|111410
1656315900000|2022-06-27 07:45:00|578.8|578.4|579.8|579.2|580|579.8|578.4|577.8|91348
1656316200000|2022-06-27 07:50:00|579.6|579.4|581|580.8|581.2|580.8|579.6|579|115418
1656316500000|2022-06-27 07:55:00|581.2|581|581.6|581.2|582.2|581.8|581|580.8|196601
1656316800000|2022-06-27 08:00:00|581.4|581|582|581.6|582.8|582.4|581.2|580.8|144247
1656317100000|2022-06-27 08:05:00|582.2|581.8|582|581.8|582.8|582.6|581.6|581.4|172014
1656317400000|2022-06-27 08:10:00|581.8|581.6|582|581.6|582.4|582.2|581.2|581|198881
1656317700000|2022-06-27 08:15:00|581.8|581.4|582.6|582.2|582.8|582.4|581.8|581.4|100095
1656318000000|2022-06-27 08:20:00|582.8|582.4|579.8|579.4|583|582.6|579.6|579.4|226480
1656318300000|2022-06-27 08:25:00|579.6|578.8|578.4|578|579.8|579.4|577.4|577|273733
1656318600000|2022-06-27 08:30:00|578.6|578.2|578.4|578|579.4|579|577.8|577.6|103188
1656318900000|2022-06-27 08:35:00|578.2|578.2|577|576.6|578.4|578.2|576.8|576.4|96765
1656319200000|2022-06-27 08:40:00|576.8|576.4|577.4|577|577.6|577.2|576.4|576.2|59519
1656319500000|2022-06-27 08:45:00|577.6|577.2|576.2|576|577.6|577.2|575.8|575.6|60292
1656319800000|2022-06-27 08:50:00|576.4|576.2|575.2|574.8|576.6|576.4|574.8|574.4|84544
1656320100000|2022-06-27 08:55:00|575|574.6|576|575.6|576|575.6|574.6|574.4|98380
1656320400000|2022-06-27 09:00:00|576.2|575.8|576|575.8|577.6|577.4|575.8|575.6|130979
1656320700000|2022-06-27 09:05:00|575.8|575.6|575.8|575.4|575.8|575.8|575|574.8|105895
1656321000000|2022-06-27 09:10:00|576|575.6|576.6|576.2|576.6|576.2|575.6|575.4|43892
1656321300000|2022-06-27 09:15:00|576.8|576.4|576.4|576|576.8|576.4|575.8|575.4|46210
1656321600000|2022-06-27 09:20:00|576.6|576.2|577|576.8|577.2|576.8|576.6|576|37643
1656321900000|2022-06-27 09:25:00|576.8|576.6|577.6|577.2|577.6|577.4|576.8|576.6|23549
1656322200000|2022-06-27 09:30:00|577.4|577|576.2|575.8|577.6|577.2|576.2|575.8|237930
1656322500000|2022-06-27 09:35:00|576.4|576|575.4|575.2|576.4|576.2|575.2|575|62635
1656322800000|2022-06-27 09:40:00|575.6|575.4|576|575.8|576|575.8|575.4|575|100181
1656323100000|2022-06-27 09:45:00|576.2|575.6|576.6|576.2|577.6|577.2|576.2|575.6|32597
1656323400000|2022-06-27 09:50:00|576.4|576.4|573.8|573.2|576.6|576.4|573.6|573.2|396001
1656323700000|2022-06-27 09:55:00|573.6|573|573.6|573.2|574|573.8|573.2|572.8|165215
1656324000000|2022-06-27 10:00:00|573.8|573.4|574.2|573.8|574.8|574.4|573.8|573.4|109307
1656324300000|2022-06-27 10:05:00|574|573.6|573.8|573.4|574.2|574|573.6|573.2|64781
1656324600000|2022-06-27 10:10:00|573.6|573.6|573.6|573.2|573.6|573.6|573|572.8|44284
1656324900000|2022-06-27 10:15:00|573.4|573|575.6|575.4|575.6|575.4|573.4|573|100015
1656325200000|2022-06-27 10:20:00|575.4|575.2|576|575.6|576|575.6|575.4|575|5272
1656325500000|2022-06-27 10:25:00|575.8|575.4|576|575.6|576.8|576.4|574.6|574.2|137008
1656325800000|2022-06-27 10:30:00|576.2|575.8|577.2|576.8|577.2|576.8|575.6|575.2|92510
1656326100000|2022-06-27 10:35:00|577.4|577|576.4|576|577.4|577.2|576.2|575.8|112435
1656326400000|2022-06-27 10:40:00|576.2|575.8|577|576.6|577.4|577.2|576|575.6|78930
1656326700000|2022-06-27 10:45:00|577.2|576.8|576.2|576|577.2|577|576.2|575.8|20854
1656327000000|2022-06-27 10:50:00|576.4|576.2|577|576.6|577|576.6|576.4|576|10923
1656327300000|2022-06-27 10:55:00|577.2|576.8|576.6|576.4|577.2|577|576.6|576.4|75186
1656327600000|2022-06-27 11:00:00|576.4|576.2|576.2|575.8|576.8|576.4|576|575.8|41237
1656327900000|2022-06-27 11:05:00|576|576|576.4|576|576.4|576|576|575.8|34903
1656328200000|2022-06-27 11:10:00|576.2|575.8|575.4|575|576.4|576|575.4|575|47880
1656328500000|2022-06-27 11:15:00|575.2|575.2|576.4|576.2|576.6|576.2|575|574.6|111183
1656328800000|2022-06-27 11:20:00|576.6|576|576.2|576|576.6|576.2|576.2|576|28789
1656329100000|2022-06-27 11:25:00|576|575.8|575.6|575.4|576|575.8|575.2|574.8|23877
1656329400000|2022-06-27 11:30:00|575.8|575.6|576.2|575.8|576.2|576|575.6|575.2|47021
1656329700000|2022-06-27 11:35:00|576|576|573.8|573.6|576.4|576.2|573|572.8|901572
1656330000000|2022-06-27 11:40:00|574|573.8|576|575.6|576|575.6|574|573.8|96189
1656330300000|2022-06-27 11:45:00|575.8|575.4|575.6|575.2|576.2|576|575.4|575.2|38750
1656330600000|2022-06-27 11:50:00|575.8|575.4|575|574.8|576.2|575.8|575|574.8|23625
1656330900000|2022-06-27 11:55:00|574.8|574.6|574.4|574.2|575|574.6|574|573.8|30742
1656331200000|2022-06-27 12:00:00|574.6|574.4|575|574.8|575.6|575.4|574.6|574.2|58854
1656331500000|2022-06-27 12:05:00|574.8|574.6|575.6|575.4|576|575.8|574.8|574.6|48740
1656331800000|2022-06-27 12:10:00|575.4|575.2|576.2|576|576.2|576|575.4|575.2|92556
1656332100000|2022-06-27 12:15:00|576.4|575.8|576.2|575.8|576.4|576.2|575.8|575.6|74256
1656332400000|2022-06-27 12:20:00|576.4|576|576|575.8|576.6|576.2|575.6|575.2|50212
1656332700000|2022-06-27 12:25:00|575.8|575.6|575.4|574.8|576.2|575.8|575.4|574.8|28371
1656333000000|2022-06-27 12:30:00|575.2|575|574|573.8|575.4|575|574|573.8|53017
1656333300000|2022-06-27 12:35:00|574.2|574|575.4|575.2|575.6|575.2|574.2|574|119287
1656333600000|2022-06-27 12:40:00|575.6|575|576|575.6|576.4|576|575.2|575|44583
1656333900000|2022-06-27 12:45:00|575.8|575.8|576.2|576|576.4|576.2|575.8|575.8|33020
1656334200000|2022-06-27 12:50:00|576.4|576.2|575|574.6|576.4|576.2|574.8|574.6|96824
1656334500000|2022-06-27 12:55:00|575.2|574.8|574.8|574.6|575.4|575.2|574.4|574.2|76410
1656334800000|2022-06-27 13:00:00|575|574.4|574.6|574.2|575|574.6|574.2|573.8|36768
1656335100000|2022-06-27 13:05:00|574.4|574.4|574.6|574.2|575|574.6|574.4|574.2|11173
1656335400000|2022-06-27 13:10:00|574.4|574.4|575|574.8|575|574.8|574.4|574|34924
1656335700000|2022-06-27 13:15:00|575.2|575|575|574.8|575.6|575.4|575|574.8|36529
1656336000000|2022-06-27 13:20:00|575.2|574.6|574.4|574.2|575.2|574.6|574.2|574|47477
1656336300000|2022-06-27 13:25:00|574.2|574|574|573.6|574.8|574.6|573.6|573.4|140745
1656336600000|2022-06-27 13:30:00|574.2|573.8|569.6|569.2|574.8|574.6|569.2|568.8|417032
1656336900000|2022-06-27 13:35:00|569.4|569|571|570.8|571.2|570.8|569.2|568.8|189946
1656337200000|2022-06-27 13:40:00|571.2|571|569|568.6|571.4|571|568.2|567.8|186269
1656337500000|2022-06-27 13:45:00|568.8|568.4|566.6|566.4|569.2|568.8|566.2|566|145250
1656337800000|2022-06-27 13:50:00|566.4|566.2|569|568.6|569|568.8|566.4|566.2|149618
1656338100000|2022-06-27 13:55:00|568.8|568.8|567.4|567.2|569.2|568.8|567.2|567|213725
1656338400000|2022-06-27 14:00:00|567.6|567.4|569.8|569.6|570.2|570|567.4|567|248784
1656338700000|2022-06-27 14:05:00|570|569.4|567.2|566.8|570|569.4|566.6|566.4|212375
1656339000000|2022-06-27 14:10:00|567|567|567.4|567|567.4|567.2|565.4|565.2|264134
1656339300000|2022-06-27 14:15:00|567.2|566.8|568.4|568|568.6|568.4|566.6|566.4|190523
1656339600000|2022-06-27 14:20:00|568.6|568.2|568|567.8|569.6|569.2|568|567.6|109152
1656339900000|2022-06-27 14:25:00|568.2|567.6|567.2|567|568.2|567.6|566.8|566.4|66627
1656340200000|2022-06-27 14:30:00|567.4|566.8|569|568.6|569|568.8|567|566.8|114841
1656340500000|2022-06-27 14:35:00|568.8|568.8|569|568.6|569.4|569|567.4|567|148879
1656340800000|2022-06-27 14:40:00|569.2|568.8|570.8|570.6|571.2|571|569|568.8|132297
1656341100000|2022-06-27 14:45:00|571|570.4|571.4|571.2|572.2|572|570.2|570|116115
1656341400000|2022-06-27 14:50:00|571.6|571.4|572.4|572|572.4|572|571.2|571|151276
1656341700000|2022-06-27 14:55:00|572.6|572.2|572.8|572.6|573.6|573.4|572.4|572|98913
1656342000000|2022-06-27 15:00:00|573|572.8|572.8|572.4|573.4|573.2|572.6|572.4|89697
1656342300000|2022-06-27 15:05:00|572.6|572.2|572|571.6|572.8|572.6|571.8|571.4|131223
1656342600000|2022-06-27 15:10:00|571.8|571.8|571.2|571|572.2|572|571|570.8|118666
1656342900000|2022-06-27 15:15:00|571|570.8|572|571.6|572.2|571.8|571|570.8|77646
1656399600000|2022-06-28 07:00:00|581|580.2|582.6|581.8|583.6|582.8|579.2|578|150477
1656399900000|2022-06-28 07:05:00|582.8|582|583.6|583.2|585.2|585|582.4|581.8|365936
1656400200000|2022-06-28 07:10:00|583.8|583.4|585.6|585|586.8|586|583.8|583.2|77158
1656400500000|2022-06-28 07:15:00|585.8|585.2|584.8|584.4|585.8|585.2|583.8|583.4|615703
1656400800000|2022-06-28 07:20:00|585|584.2|583|582.6|585|584.2|581.6|581|218842
1656401100000|2022-06-28 07:25:00|583.2|582.8|582.8|582.4|585|584.4|581.6|581.2|67979
1656401400000|2022-06-28 07:30:00|582.6|582.2|581.2|580.8|582.8|582.6|580.4|580|95910
1656401700000|2022-06-28 07:35:00|581.4|581|581.4|581|582.6|582.4|580.8|580.6|94128
1656402000000|2022-06-28 07:40:00|581.2|580.8|580|579.6|582.2|582|579.6|579.2|115522
1656402300000|2022-06-28 07:45:00|579.8|579.4|579.2|578.6|579.8|579.4|578.8|578.4|34887
1656402600000|2022-06-28 07:50:00|579|578.4|580.4|580|580.6|580|578.2|577.8|73478
1656402900000|2022-06-28 07:55:00|580.2|579.8|580.2|580|580.4|580.2|579|578.6|63479
1656403200000|2022-06-28 08:00:00|580|579.8|581.4|581|582.6|582.2|579.8|579.4|75942
1656403500000|2022-06-28 08:05:00|581.2|580.8|580.6|580.2|581.4|581|580.2|579.8|23469
1656403800000|2022-06-28 08:10:00|580.8|580.4|581.6|581.2|581.6|581.2|580.4|580|15761
1656404100000|2022-06-28 08:15:00|581.4|581.4|580.8|580.4|582|581.6|580.6|580.4|26703
1656404400000|2022-06-28 08:20:00|581|580.6|580|579.6|581.4|581|579.6|579.2|58446
1656404700000|2022-06-28 08:25:00|580.2|579.8|580.6|580.2|581.2|580.6|580.2|579.8|25827
1656405000000|2022-06-28 08:30:00|580.4|580|579.6|579.2|581.2|580.8|579.6|579.2|62990
1656405300000|2022-06-28 08:35:00|579.8|579.4|579.6|579.4|580.2|580|579.4|579.2|58352
1656405600000|2022-06-28 08:40:00|579.8|579.2|579|578.6|579.8|579.6|579|578.6|30921
1656405900000|2022-06-28 08:45:00|579.2|578.8|579.2|578.8|579.4|579|578.6|578.2|30747
1656406200000|2022-06-28 08:50:00|579|579|579.4|579|579.4|579.2|578.8|578.4|16091
1656406500000|2022-06-28 08:55:00|579.6|579.2|580.2|580|580.6|580.2|579.6|579.2|40167
1656406800000|2022-06-28 09:00:00|580|579.8|581.2|580.8|581.2|581|580|579.8|20929
1656407100000|2022-06-28 09:05:00|581.4|581|582|581.8|582.2|581.8|581.2|581|25657
1656407400000|2022-06-28 09:10:00|582.2|582|582.4|582.2|582.8|582.6|582|581.8|21003
1656407700000|2022-06-28 09:15:00|582.6|582|581.2|581|582.6|582|581.2|581|49970
1656408000000|2022-06-28 09:20:00|581.4|581.2|580.6|580.2|581.6|581.4|580.4|580|41214
1656408300000|2022-06-28 09:25:00|580.4|580|580.8|580.4|580.8|580.4|580.2|580|23848
1656408600000|2022-06-28 09:30:00|580.6|580.2|579.6|579.4|580.8|580.4|579.4|579|59022
1656408900000|2022-06-28 09:35:00|579.8|579.2|578.2|578|579.8|579.4|578|577.6|53333
1656409200000|2022-06-28 09:40:00|578.4|577.8|579.2|578.8|579.8|579.4|578.4|577.8|79151
1656409500000|2022-06-28 09:45:00|579|578.6|579.4|579.2|580|579.6|578.8|578.4|26650
1656409800000|2022-06-28 09:50:00|579.6|579|579.4|579|580.6|580.2|579.4|578.8|32263
1656410100000|2022-06-28 09:55:00|579.2|578.8|579.2|579|579.6|579.4|578.6|578.4|47940
1656410400000|2022-06-28 10:00:00|579|578.8|579.2|578.8|579.6|579.2|578.8|578.6|15749
1656410700000|2022-06-28 10:05:00|579|579|579|578.8|579.6|579.2|579|578.6|14824
1656411000000|2022-06-28 10:10:00|579.2|579|579.6|579.4|580.2|579.8|579|578.8|18172
1656411300000|2022-06-28 10:15:00|579.8|579.6|579.2|578.8|580|579.6|579|578.6|20561
1656411600000|2022-06-28 10:20:00|579|578.6|578.8|578.6|579.4|579|578.4|578|28367
1656411900000|2022-06-28 10:25:00|578.6|578.4|579.2|578.8|579.2|579|578.6|578.4|32468
1656412200000|2022-06-28 10:30:00|579|579|580|579.6|580.8|580.4|579|579|105899
1656412500000|2022-06-28 10:35:00|579.8|579.8|579.2|578.8|580|579.8|578.8|578.6|29568
1656412800000|2022-06-28 10:40:00|579|578.6|579.6|579.4|579.6|579.4|578.8|578.6|22747
1656413100000|2022-06-28 10:45:00|579.4|579.2|580.2|579.8|580.4|580.2|579.4|579.2|31805
1656413400000|2022-06-28 10:50:00|580|580|580|579.6|580.2|580|579.6|579.2|12202
1656413700000|2022-06-28 10:55:00|580.2|579.8|580|579.6|580.2|579.8|579.4|579.2|13460
1656414000000|2022-06-28 11:00:00|579.8|579.8|579.6|579.2|580.2|580|579.4|579|25024
1656414300000|2022-06-28 11:05:00|579.4|579.4|580|579.6|580|579.6|579.2|578.8|38176
1656414600000|2022-06-28 11:10:00|579.8|579.8|579.6|579.2|580|579.8|579.6|579.2|24092
1656414900000|2022-06-28 11:15:00|579.4|579|579.6|579.2|580.2|579.8|579.4|579|30842
1656415200000|2022-06-28 11:20:00|579.4|579.4|580|579.6|580.2|579.8|579.2|579|13515
1656415500000|2022-06-28 11:25:00|579.8|579.4|580.8|580.4|580.8|580.4|579.4|579|21549
1656415800000|2022-06-28 11:30:00|580.6|580.2|580.2|580|580.8|580.4|580.2|579.8|23490
1656416100000|2022-06-28 11:35:00|580|579.8|579.6|579.4|580.2|579.8|579.4|579.2|38581
1656416400000|2022-06-28 11:40:00|579.8|579.2|579.6|579.4|579.8|579.4|579.4|579.2|13325
1656416700000|2022-06-28 11:45:00|579.8|579.2|579.4|579.2|579.8|579.4|579.2|579|12464
1656417000000|2022-06-28 11:50:00|579.2|579|578.6|578.2|579.4|579|578.6|578.2|24333
1656417300000|2022-06-28 11:55:00|578.4|578|578|577.6|578.4|578|577.4|577.2|96459
1656417600000|2022-06-28 12:00:00|577.8|577.8|579.6|579.2|579.8|579.4|577.8|577.6|54541
1656417900000|2022-06-28 12:05:00|579.4|579.4|578.2|578|579.8|579.4|578.2|578|62729
1656418200000|2022-06-28 12:10:00|578.4|577.8|579.4|579.2|579.4|579.2|577.6|577.4|121760
1656418500000|2022-06-28 12:15:00|579.8|579.4|578.4|578|579.8|579.4|578.2|577.8|96309
1656418800000|2022-06-28 12:20:00|578.6|578.2|577.6|577.4|578.6|578.4|577.6|577.2|57197
1656419100000|2022-06-28 12:25:00|577.8|577.2|577.4|577|577.8|577.4|577.2|577|34921
1656419400000|2022-06-28 12:30:00|577.6|577.2|576.6|576.4|578|577.6|576.6|576.4|34170
1656419700000|2022-06-28 12:35:00|576.8|576.6|577.2|577|577.2|577|576.4|576.2|163402
1656420000000|2022-06-28 12:40:00|577.4|577.2|576.8|576.4|577.6|577.2|576.8|576.4|18933
1656420300000|2022-06-28 12:45:00|577|576.6|577.8|577.6|577.8|577.6|577|576.4|19350
1656420600000|2022-06-28 12:50:00|577.6|577.4|577|576.8|577.8|577.6|577|576.8|34335
1656420900000|2022-06-28 12:55:00|576.8|576.6|576.8|576.6|577.2|577|576.8|576.4|12423
1656421200000|2022-06-28 13:00:00|577|576.8|576.2|575.8|577.2|576.8|575.8|575.6|49717
1656421500000|2022-06-28 13:05:00|576.4|576|575.2|575|576.6|576.2|575.2|574.8|47978
1656421800000|2022-06-28 13:10:00|575.4|575.2|574.6|574.4|575.6|575.2|574.4|574|44449
1656422100000|2022-06-28 13:15:00|574.8|574.6|575.8|575.6|575.8|575.6|574.6|574.4|34938
1656422400000|2022-06-28 13:20:00|576|575.8|575.4|575.2|576|575.8|575.4|575.2|34308
1656422700000|2022-06-28 13:25:00|575.6|575.4|575.6|575.2|576|575.6|574.8|574.4|75332
1656423000000|2022-06-28 13:30:00|575.4|575.4|577.4|577.2|578.4|578.2|575.2|575|395381
1656423300000|2022-06-28 13:35:00|577.6|577.4|580|579.8|580.6|580.2|576.8|576.6|93200
1656423600000|2022-06-28 13:40:00|580.2|579.6|582.6|582.2|582.8|582.2|579|578.8|187925
1656423900000|2022-06-28 13:45:00|582.8|582.4|582.4|582|583.2|583|581.6|581.2|892515
1656424200000|2022-06-28 13:50:00|582.6|582.2|583.8|583.4|584.6|584.2|582.6|582.2|332693
1656424500000|2022-06-28 13:55:00|584|583.6|582.2|582|584|583.6|581.2|580.8|222566
1656424800000|2022-06-28 14:00:00|582.4|581.8|579.2|578.8|582.6|582.2|578.8|578.4|376673
1656425100000|2022-06-28 14:05:00|579|578.6|576.4|576.2|579.2|578.8|575.2|575|153452
1656425400000|2022-06-28 14:10:00|576.2|576|578|577.8|579.4|579.2|576.2|575.8|182626
1656425700000|2022-06-28 14:15:00|577.8|577.6|577.8|577.4|578.6|578.2|577|576.8|139255
1656426000000|2022-06-28 14:20:00|577.6|577.6|575.8|575.4|578|577.6|575.2|575|193786
1656426300000|2022-06-28 14:25:00|576|575.6|577|576.6|577.4|577|576|575.4|75238
1656426600000|2022-06-28 14:30:00|576.8|576.4|575.8|575.4|576.8|576.6|575.6|575.4|117531
1656426900000|2022-06-28 14:35:00|575.6|575.2|576.8|576.4|576.8|576.6|575.4|575.2|110773
1656427200000|2022-06-28 14:40:00|576.6|576.6|576.8|576.4|577.6|577.4|576|575.6|79511
1656427500000|2022-06-28 14:45:00|577|576.6|576.2|575.8|577.2|576.8|575|574.8|599857
1656427800000|2022-06-28 14:50:00|576.4|576|575.8|575.4|576.4|576.2|575.6|575.2|88608
1656428100000|2022-06-28 14:55:00|576|575.6|576.8|576.4|577|576.6|575.8|575.6|105145
1656428400000|2022-06-28 15:00:00|576.6|576.2|576.6|576.4|577.2|577|576.2|576|199430
1656428700000|2022-06-28 15:05:00|576.8|576.2|575.2|574.8|576.8|576.2|575|574.8|62058
1656429000000|2022-06-28 15:10:00|575.4|575|574.6|574.2|575.6|575.4|574.4|574|122803
1656429300000|2022-06-28 15:15:00|574.4|574|572.6|572.2|574.6|574.2|572.4|572|280291
1656486000000|2022-06-29 07:00:00|565.6|562.8|562.2|561.8|565.6|562.8|561.2|560|93424
1656486300000|2022-06-29 07:05:00|562.6|562|562|561.4|565.4|564.6|561.2|560.4|66012
1656486600000|2022-06-29 07:10:00|561.8|561.6|564.4|563.8|565.6|565|561.8|561.6|85772
1656486900000|2022-06-29 07:15:00|564.6|564|564.8|564.4|567|566.4|564.4|563.8|83926
1656487200000|2022-06-29 07:20:00|565|564.6|564.2|563.8|565.4|565|562.2|562|166126
1656487500000|2022-06-29 07:25:00|564|563.6|563|562.4|564.6|564.4|562.4|562.2|213057
1656487800000|2022-06-29 07:30:00|562.8|562.2|561.8|561.6|562.8|562.4|560.8|560.4|110913
1656488100000|2022-06-29 07:35:00|562|562|564.4|564.2|565.4|565|561.6|561.4|238975
1656488400000|2022-06-29 07:40:00|564.6|564|564.4|564.2|565.4|565.2|563.6|563.2|84482
1656488700000|2022-06-29 07:45:00|564|563.8|564.2|563.8|565|564.8|563.6|563.2|121846
1656489000000|2022-06-29 07:50:00|564.4|564|563.6|563.4|565|564.8|563.6|563.2|62521
1656489300000|2022-06-29 07:55:00|563.8|563.6|562.8|562.4|564|563.8|562|561.8|44107
1656489600000|2022-06-29 08:00:00|563|562.6|564.8|564.4|565.2|564.8|562.6|562.4|98488
1656489900000|2022-06-29 08:05:00|564.6|564.6|565|564.6|565.2|565|564.4|564|24695
1656490200000|2022-06-29 08:10:00|565.2|564.8|563.8|563.6|566|565.8|563.8|563.6|49045
1656490500000|2022-06-29 08:15:00|563.6|563.4|564.2|563.8|564.2|564|563.2|562.8|23072
1656490800000|2022-06-29 08:20:00|564|563.6|564.6|564.4|565|564.6|563.6|563.4|39447
1656491100000|2022-06-29 08:25:00|564.8|564.2|564.8|564.4|565.4|565|564.4|564|23372
1656491400000|2022-06-29 08:30:00|565|564.6|565|564.8|565.6|565.4|564.6|564.4|43991
1656491700000|2022-06-29 08:35:00|565.2|565|565|564.8|565.6|565.2|564.8|564.6|85953
1656492000000|2022-06-29 08:40:00|564.8|564.6|564.2|563.8|565|564.6|563.8|563.6|10875
1656492300000|2022-06-29 08:45:00|564|563.6|564.4|564.2|565|564.6|563.6|563.4|29480
1656492600000|2022-06-29 08:50:00|564.6|564.4|565|564.8|565.2|565|564|563.8|20016
1656492900000|2022-06-29 08:55:00|565.2|565|565.2|565|565.6|565.4|565|564.8|75458
1656493200000|2022-06-29 09:00:00|565|564.8|565.4|565|566|565.6|564.8|564.6|39442
1656493500000|2022-06-29 09:05:00|565.2|564.8|565.4|565|565.8|565.6|564.8|564.6|83576
1656493800000|2022-06-29 09:10:00|565.6|565.2|566.2|566|566.4|566.2|565.4|565.2|28070
1656494100000|2022-06-29 09:15:00|566|565.8|565.4|565.2|566.2|566|565.4|565|24991
1656494400000|2022-06-29 09:20:00|565.2|565|564.6|564.4|565.8|565.6|564.6|564.2|23750
1656494700000|2022-06-29 09:25:00|564.8|564.6|565.2|564.8|565.4|565|564.6|564.4|66959
1656495000000|2022-06-29 09:30:00|565|564.6|564.4|564|565|564.6|564.2|564|13173
1656495300000|2022-06-29 09:35:00|564.6|564.2|563.6|563.2|564.6|564.2|563.6|563.2|16143
1656495600000|2022-06-29 09:40:00|563.4|563.4|563.8|563.4|564.2|564|563|562.8|60664
1656495900000|2022-06-29 09:45:00|563.6|563.6|564.2|563.8|564.4|564|562.8|562.6|85213
1656496200000|2022-06-29 09:50:00|564|563.6|563.4|563|564|563.6|562.8|562.4|104946
1656496500000|2022-06-29 09:55:00|563.6|563.2|562.4|562.2|564.4|564|562.4|562|38858
1656496800000|2022-06-29 10:00:00|562.6|562.4|565|564.6|565|564.8|562.6|562.2|27449
1656497100000|2022-06-29 10:05:00|565.2|564.8|566.4|566|566.4|566|565|564.6|49978
1656497400000|2022-06-29 10:10:00|566.2|566.2|565|564.6|566.4|566.2|564.8|564.6|31903
1656497700000|2022-06-29 10:15:00|564.8|564.8|564.6|564.2|565.4|565|564|563.8|34360
1656498000000|2022-06-29 10:20:00|564.4|564.4|564.6|564.4|565.6|565.4|564.4|564.4|59410
1656498300000|2022-06-29 10:25:00|564.4|564.2|564.2|564|564.4|564.2|564|563.6|18753
1656498600000|2022-06-29 10:30:00|564|563.8|563.2|562.8|564.2|564|562.8|562.4|35742
1656498900000|2022-06-29 10:35:00|563|563|562.8|562.6|563.4|563.2|562.8|562.6|11440
1656499200000|2022-06-29 10:40:00|563|562.8|563.4|563.2|564|563.8|563|562.6|35071
1656499500000|2022-06-29 10:45:00|563.2|563|563.4|563|563.4|563.2|563|562.6|9988
1656499800000|2022-06-29 10:50:00|563.2|563.2|563.2|563|563.4|563.2|563|562.8|8018
1656500100000|2022-06-29 10:55:00|563.4|563.2|563.4|563|563.4|563.2|563.2|563|10451
1656500400000|2022-06-29 11:00:00|563.2|563.2|562.2|561.8|563.4|563.2|562|561.8|34368
1656500700000|2022-06-29 11:05:00|562.4|562|562.8|562.4|562.8|562.4|562|561.8|23631
1656501000000|2022-06-29 11:10:00|562.6|562.2|563|562.6|563|562.8|562|561.8|93670
1656501300000|2022-06-29 11:15:00|562.8|562.4|562.6|562.2|563|562.8|561.8|561.4|130376
1656501600000|2022-06-29 11:20:00|562.8|562.4|563|562.6|563|562.8|562.6|562.2|22497
1656501900000|2022-06-29 11:25:00|562.8|562.8|563.2|563|563.4|563|562.8|562.6|15315
1656502200000|2022-06-29 11:30:00|563|562.8|563.2|563|563.4|563.2|563|562.8|13096
1656502500000|2022-06-29 11:35:00|563|562.8|563.4|563.2|563.4|563.2|562.8|562.6|31762
1656502800000|2022-06-29 11:40:00|563.6|563.4|563.8|563.4|563.8|563.6|563.6|563.2|32018
1656503100000|2022-06-29 11:45:00|564|563.6|564.4|564.2|564.8|564.4|563.8|563.6|59816
1656503400000|2022-06-29 11:50:00|564.2|564|565.2|564.8|565.2|564.8|564.2|564|34888
1656503700000|2022-06-29 11:55:00|565|565|566|565.6|566|565.8|565|564.8|28856
1656504000000|2022-06-29 12:00:00|565.8|565.4|565.8|565.4|566.4|566|565.6|565.4|77072
1656504300000|2022-06-29 12:05:00|565.6|565.6|565|564.6|566|565.8|564.6|564.4|88552
1656504600000|2022-06-29 12:10:00|564.8|564.8|565.8|565.4|565.8|565.6|564.8|564.6|77023
1656504900000|2022-06-29 12:15:00|565.6|565.6|566|565.6|566.2|566|565.4|565.2|23365
1656505200000|2022-06-29 12:20:00|565.8|565.8|564.4|564.2|566|565.8|564.4|564.2|52103
1656505500000|2022-06-29 12:25:00|564.2|564|564.6|564.2|564.6|564.2|564.2|563.8|8531
1656505800000|2022-06-29 12:30:00|564.8|564.4|563.2|562.8|565|564.6|562.8|562.4|26164
1656506100000|2022-06-29 12:35:00|563|562.6|562.4|562|563.2|563|562|561.6|17932
1656506400000|2022-06-29 12:40:00|562.6|562.2|563|562.6|563|562.8|562|561.6|17285
1656506700000|2022-06-29 12:45:00|563.2|562.8|563.8|563.6|564.2|563.8|562.6|562.4|33015
1656507000000|2022-06-29 12:50:00|564|563.8|564|563.8|564.4|564.2|564|563.6|5925
1656507300000|2022-06-29 12:55:00|563.8|563.6|565|564.8|565|564.8|563.8|563.6|25608
1656507600000|2022-06-29 13:00:00|564.8|564.6|564.8|564.4|565.4|565.2|564.6|564.4|59929
1656507900000|2022-06-29 13:05:00|565|564.6|565|564.6|565|564.8|564.4|564|28634
1656508200000|2022-06-29 13:10:00|565.2|564.8|565|564.8|565.6|565.4|565|564.6|39796
1656508500000|2022-06-29 13:15:00|564.8|564.6|565|564.8|565.2|565|564.6|564.2|9349
1656508800000|2022-06-29 13:20:00|565.2|565|564.6|564.2|565.2|565|564.4|564.2|14085
1656509100000|2022-06-29 13:25:00|564.4|564|564|563.6|564.6|564.2|563.6|563.2|109527
1656509400000|2022-06-29 13:30:00|563.8|563.4|560.8|560.6|564|563.8|560.6|560.2|333369
1656509700000|2022-06-29 13:35:00|560.6|560.4|559.2|559|561.2|561|559.2|559|423278
1656510000000|2022-06-29 13:40:00|559|558.8|558.4|558.2|559.8|559.6|558|557.8|165507
1656510300000|2022-06-29 13:45:00|558.2|558|559|558.8|559.2|558.8|557|556.6|223426
1656510600000|2022-06-29 13:50:00|558.8|558.6|562.2|561.8|563.6|563.2|558.6|558.4|194079
1656510900000|2022-06-29 13:55:00|562|561.6|559.8|559.4|562.2|561.8|559|558.8|132282
1656511200000|2022-06-29 14:00:00|559.6|559.2|561.2|560.8|561.8|561.4|558|557.6|203161
1656511500000|2022-06-29 14:05:00|561|560.6|561.2|560.8|561.4|561.2|560|559.6|113575
1656511800000|2022-06-29 14:10:00|561.4|561|561.2|560.8|562.4|562|560.8|560.4|125396
1656512100000|2022-06-29 14:15:00|561.4|561|558.2|558|561.4|561.2|558.2|557.8|90563
1656512400000|2022-06-29 14:20:00|558.4|558.2|559.6|559.2|559.6|559.2|557.8|557.4|121911
1656512700000|2022-06-29 14:25:00|559.4|559|559.8|559.4|561.2|561|559.2|559|288866
1656513000000|2022-06-29 14:30:00|560|559.6|560.2|559.8|561|560.8|559.2|559|61590
1656513300000|2022-06-29 14:35:00|560|559.6|559.4|559|560.2|559.8|557.8|557.4|114618
1656513600000|2022-06-29 14:40:00|559.6|559.2|560.6|560.2|560.8|560.6|559.2|558.8|139866
1656513900000|2022-06-29 14:45:00|560.8|560.4|560.4|560|561|560.8|559.8|559.4|48081
1656514200000|2022-06-29 14:50:00|560.2|560.2|560|559.6|561|560.6|559.6|559.2|50337
1656514500000|2022-06-29 14:55:00|559.8|559.4|560|559.6|560.2|560|559|558.8|72251
1656514800000|2022-06-29 15:00:00|559.8|559.8|559.8|559.6|560|559.8|559.4|559|27032
1656515100000|2022-06-29 15:05:00|559.6|559.4|560.8|560.4|561.4|561|559.2|559|222571
1656515400000|2022-06-29 15:10:00|560.6|560.6|560.8|560.4|561.2|561|560.4|560.2|167504
1656515700000|2022-06-29 15:15:00|560.6|560.6|561.2|561|561.4|561.2|560.6|560.4|197013
1656572400000|2022-06-30 07:00:00|552|548.4|546.8|546|552|550.4|545|544.4|601687
1656572700000|2022-06-30 07:05:00|546.6|545.6|548.8|548.2|549.8|549.4|545.4|545|212531
1656573000000|2022-06-30 07:10:00|548.6|548.4|546.6|545.8|549|548.4|543|542.8|203646
1656573300000|2022-06-30 07:15:00|546.4|545.6|543.8|543.4|546.4|545.8|543|542.6|187120
1656573600000|2022-06-30 07:20:00|543.6|543.6|544.4|544.2|544.8|544.4|542.8|542.4|335605
1656573900000|2022-06-30 07:25:00|544.6|544.4|545.6|545.4|546.4|546.2|544|543.8|427796
1656574200000|2022-06-30 07:30:00|545.4|545.2|547.2|546.8|547.2|547|545|544.8|230783
1656574500000|2022-06-30 07:35:00|547.4|547|546|545.4|547.8|547.2|545.6|545|140886
1656574800000|2022-06-30 07:40:00|546.2|545.6|547|546.4|547.4|547.2|545.6|545.4|81329
1656575100000|2022-06-30 07:45:00|546.8|546.6|546.2|545.8|547.4|547|545.8|545.4|105158
1656575400000|2022-06-30 07:50:00|546.4|546|545.8|545.4|546.4|546|545.6|545.4|28822
1656575700000|2022-06-30 07:55:00|545.6|545.2|543.6|543.2|545.6|545.2|543.4|543|183948
1656576000000|2022-06-30 08:00:00|543.8|543.4|545|544.6|545.4|545|543.8|543.2|136371
1656576300000|2022-06-30 08:05:00|544.8|544.4|543.8|543.4|546.4|546|543.4|543|85280
1656576600000|2022-06-30 08:10:00|543.6|543.2|543.4|543|544.6|544.4|543.2|543|71435
1656576900000|2022-06-30 08:15:00|543.2|543.2|541.8|541.4|543.4|543.2|541.6|541.4|73469
1656577200000|2022-06-30 08:20:00|542|541.6|541.4|541|542|541.6|540.8|540.6|138483
1656577500000|2022-06-30 08:25:00|541.2|540.8|539.4|539|541.4|541.2|539.4|539|241853
1656577800000|2022-06-30 08:30:00|539.6|539.2|539.6|539.2|541.2|541|539.2|539|173467
1656578100000|2022-06-30 08:35:00|539.4|539|540.6|540.2|541.2|540.8|538.4|538|542991
1656578400000|2022-06-30 08:40:00|540.4|540|542.4|542|543|542.6|539|538.6|385658
1656578700000|2022-06-30 08:45:00|542.2|541.8|541|540.6|542.2|542|540.6|540|26207
1656579000000|2022-06-30 08:50:00|540.8|540.4|542.2|541.8|542.2|541.8|540.8|540.2|47199
1656579300000|2022-06-30 08:55:00|542.4|542|542.6|542.2|543|542.6|542|541.8|52998
1656579600000|2022-06-30 09:00:00|542.4|542|542.6|542.2|543|542.6|541.8|541.6|75313
1656579900000|2022-06-30 09:05:00|542.4|542.4|541.8|541.4|543|542.8|541.6|541.4|53996
1656580200000|2022-06-30 09:10:00|541.6|541.2|541|540.8|541.8|541.4|540.6|540.4|112677
1656580500000|2022-06-30 09:15:00|541.2|539.8|537.8|537.4|541.2|540.6|537.6|537.2|544721
1656580800000|2022-06-30 09:20:00|538|537.6|536.4|536|538|537.8|536|535.8|242491
1656581100000|2022-06-30 09:25:00|536.2|535.8|535.2|535|536.2|536|535.2|535|103292
1656581400000|2022-06-30 09:30:00|535.4|534.8|536.8|536.4|537|536.6|534.4|534.2|174996
1656581700000|2022-06-30 09:35:00|537|536.6|536.4|536|537|536.6|535.6|535.4|160569
1656582000000|2022-06-30 09:40:00|536.2|535.8|536.2|535.8|536.6|536.4|535.8|535.4|164901
1656582300000|2022-06-30 09:45:00|536|535.6|536|535.6|536.8|536.6|536|535.6|140463
1656582600000|2022-06-30 09:50:00|535.8|535.4|537.4|537.2|537.8|537.4|535.6|535.4|147385
1656582900000|2022-06-30 09:55:00|537.2|537|539|538.8|539|538.8|537|536.6|77034
1656583200000|2022-06-30 10:00:00|538.8|538.6|538.2|537.8|539|538.8|538|537.6|76544
1656583500000|2022-06-30 10:05:00|538|537.6|537|536.6|538.2|537.6|536.6|536.2|38313
1656583800000|2022-06-30 10:10:00|536.8|536.8|537|536.6|537.4|537.2|536.6|536.2|54731
1656584100000|2022-06-30 10:15:00|536.8|536.8|537.6|537.4|537.6|537.4|536.8|536.6|33757
1656584400000|2022-06-30 10:20:00|537.4|537.2|537.2|537|538|537.6|537.2|537|29181
1656584700000|2022-06-30 10:25:00|537|536.8|536.8|536.6|537.2|537|536.8|536.4|32600
1656585000000|2022-06-30 10:30:00|537|536.8|538|537.6|538|537.8|536.8|536.8|70161
1656585300000|2022-06-30 10:35:00|537.8|537.8|537.8|537.6|538|537.8|537.6|537.4|50052
1656585600000|2022-06-30 10:40:00|537.6|537.4|538.2|538|538.2|538|537.6|537.4|60074
1656585900000|2022-06-30 10:45:00|538|537.8|537.2|537|538|537.8|536.6|536.4|67352
1656586200000|2022-06-30 10:50:00|537|536.8|537.2|537|537.2|537|536.6|536.4|59153
1656586500000|2022-06-30 10:55:00|537.4|536.8|538.8|538.4|538.8|538.4|537.4|536.8|59069
1656586800000|2022-06-30 11:00:00|538.6|538.2|537.2|536.8|538.6|538.2|536.8|536.6|12735
1656587100000|2022-06-30 11:05:00|537.4|537|537.4|537|537.8|537.4|537|536.8|14473
1656587400000|2022-06-30 11:10:00|537.6|537.2|537.2|536.8|537.6|537.4|536.6|536.4|24850
1656587700000|2022-06-30 11:15:00|537|537|536.6|536.2|537.4|537.2|536|535.8|51232
1656588000000|2022-06-30 11:20:00|536.4|536.4|536.6|536.4|536.8|536.6|536.4|536.2|35542
1656588300000|2022-06-30 11:25:00|536.4|536.2|537.2|537|537.2|537|536.4|536.2|22030
1656588600000|2022-06-30 11:30:00|537|536.8|536.6|536.2|537.2|537|536.2|535.8|44632
1656588900000|2022-06-30 11:35:00|536.4|536.4|536.6|536.4|536.6|536.4|535.8|535.6|88467
1656589200000|2022-06-30 11:40:00|536.4|536.2|537.2|536.8|537.2|537|536.4|536.2|31735
1656589500000|2022-06-30 11:45:00|537|537|537.8|537.6|537.8|537.6|536.8|536.6|33438
1656589800000|2022-06-30 11:50:00|538.2|537.8|537.4|537.2|538.2|538|537.2|537|51743
1656590100000|2022-06-30 11:55:00|537.6|537.4|538|537.8|538|537.8|537|536.8|35268
1656590400000|2022-06-30 12:00:00|538.2|537.6|540|539.6|540|539.6|537.8|537.6|28051
1656590700000|2022-06-30 12:05:00|540.2|539.8|539.6|539.2|540.2|540|539.4|539|79429
1656591000000|2022-06-30 12:10:00|539.8|539.4|540.8|540.4|540.8|540.4|539.4|539|32899
1656591300000|2022-06-30 12:15:00|541|540.6|541|540.6|541.2|541|540.2|540|73197
1656591600000|2022-06-30 12:20:00|541.2|540.8|542.2|541.8|542.2|541.8|541|540.6|80740
1656591900000|2022-06-30 12:25:00|542|541.6|541.6|541|542.4|542|541.6|541|34153
1656592200000|2022-06-30 12:30:00|541.8|541.2|544|543.6|544.2|543.6|541.8|541|325958
1656592500000|2022-06-30 12:35:00|544.2|543.8|543.8|543.4|545.2|544.8|543.6|543.2|69463
1656592800000|2022-06-30 12:40:00|543.6|543.2|544.4|544|544.4|544|543.2|542.8|32438
1656593100000|2022-06-30 12:45:00|544.6|544.2|543.4|543.2|545|544.8|543.2|542.8|56501
1656593400000|2022-06-30 12:50:00|543.6|543.4|543.2|542.8|543.8|543.6|543.2|542.8|28577
1656593700000|2022-06-30 12:55:00|543|542.6|542|541.6|543.4|543|542|541.6|35572
1656594000000|2022-06-30 13:00:00|541.8|541.4|542.2|541.8|542.4|542|541.2|540.8|94300
1656594300000|2022-06-30 13:05:00|542|541.6|543|542.6|543.4|543.2|541.8|541.4|35974
1656594600000|2022-06-30 13:10:00|542.8|542.4|542.6|542.2|543|542.4|542|541.6|42434
1656594900000|2022-06-30 13:15:00|542.4|542|542.6|542.4|542.8|542.6|542.2|541.8|24619
1656595200000|2022-06-30 13:20:00|542.4|542.2|542.2|541.8|542.6|542.2|541.8|541.4|13415
1656595500000|2022-06-30 13:25:00|542.4|542|543.2|543|543.2|543|542.2|541.8|61088
1656595800000|2022-06-30 13:30:00|543|542.8|541|540.8|544|543.8|540.4|540.2|472740
1656596100000|2022-06-30 13:35:00|540.8|540.6|537|536.4|541|540.6|537|536.4|197137
1656596400000|2022-06-30 13:40:00|536.8|536.2|537.8|537.4|538.4|538.2|536.4|536|140757
1656596700000|2022-06-30 13:45:00|538|537.6|536.4|536|538.2|537.8|535.8|535.6|217581
1656597000000|2022-06-30 13:50:00|536.2|535.8|534.4|534|536.6|536.2|534.2|533.8|469516
1656597300000|2022-06-30 13:55:00|534.6|534.2|535.4|535.2|536|535.8|534|533.8|246628
1656597600000|2022-06-30 14:00:00|535.6|535|535.8|535.4|537|536.6|535|534.8|342349
1656597900000|2022-06-30 14:05:00|535.6|535.6|534.4|534|536|535.6|533.8|533.4|240100
1656598200000|2022-06-30 14:10:00|534.8|534.6|535.8|535.4|535.8|535.6|533.8|533.4|26692
1656598500000|2022-06-30 14:15:00|535.6|535.2|535.8|535.4|536.6|536.4|534.8|534.4|213924
1656598800000|2022-06-30 14:20:00|535.6|535.2|534.4|534|535.8|535.2|533.8|533.6|262139
1656599100000|2022-06-30 14:25:00|534.6|534.2|534.4|534|535.2|535|533.4|533|101405
1656599400000|2022-06-30 14:30:00|534.2|533.8|538.2|537.8|538.2|537.8|534|533.6|82992
1656599700000|2022-06-30 14:35:00|538.4|538|537.8|537.4|539|538.8|537.6|537.4|457840
1656600000000|2022-06-30 14:40:00|537.6|537.2|537|536.6|537.8|537.4|536.6|536.2|79509
1656600300000|2022-06-30 14:45:00|537.2|536.8|538.2|537.8|538.4|538.2|537.2|536.6|85496
1656600600000|2022-06-30 14:50:00|538.4|538|540|539.6|540|539.6|538.2|538|135022
1656600900000|2022-06-30 14:55:00|539.8|539.4|540|539.6|540.6|540.2|539.4|539.2|179965
1656601200000|2022-06-30 15:00:00|539.8|539.4|539.6|539.4|540|539.6|539|538.8|223881
1656601500000|2022-06-30 15:05:00|539.8|539.6|540.6|540.4|540.6|540.4|539.4|539|206751
1656601800000|2022-06-30 15:10:00|541.6|541.2|541.8|541.6|542.6|542.4|541.4|541.2|527457
1656602100000|2022-06-30 15:15:00|541.6|541.4|540.6|540.2|542.4|542.2|540|539.6|380998
1656658800000|2022-07-01 07:00:00|540|538|539|538|540|539.2|536.8|536|56658
1656659100000|2022-07-01 07:05:00|538.8|538.2|542.8|542|542.8|542.2|538.8|538.2|114605
1656659400000|2022-07-01 07:10:00|542.6|541.8|542.6|542|544.2|543.8|541.4|541|114050
1656659700000|2022-07-01 07:15:00|542.8|542.2|542.6|542.4|543|542.6|541.4|540.8|93428
1656660000000|2022-07-01 07:20:00|542.8|542|544.6|544.2|545.4|544.8|542|541.6|99263
1656660300000|2022-07-01 07:25:00|544.8|544.4|543.6|543.2|545.6|545.2|542.4|542|145274
1656660600000|2022-07-01 07:30:00|543.8|543.4|544.8|544.2|545.6|545.4|543.8|543.2|274665
1656660900000|2022-07-01 07:35:00|544.6|544|545|544.6|545.2|545|543.6|543|226292
1656661200000|2022-07-01 07:40:00|544.8|544.4|545.8|545.4|545.8|545.4|544.6|544.4|86759
1656661500000|2022-07-01 07:45:00|546|545.6|543.8|543.4|546|545.8|543.8|543.4|208158
1656661800000|2022-07-01 07:50:00|544|543.6|545.2|544.8|545.8|545.4|544|543.4|155749
1656662100000|2022-07-01 07:55:00|545.4|545|544.2|544|545.4|545|544.2|543.8|54226
1656662400000|2022-07-01 08:00:00|544.4|544.2|543.8|543.4|545.2|544.8|543.8|543.4|115352
1656662700000|2022-07-01 08:05:00|543.6|543.2|544.4|544|544.4|544|541.8|541.6|37793
1656663000000|2022-07-01 08:10:00|544.6|544.2|546.2|545.8|546.2|545.8|544.6|544.2|70087
1656663300000|2022-07-01 08:15:00|546.4|546|547|546.6|547|546.6|546.2|545.8|89297
1656663600000|2022-07-01 08:20:00|546.8|546.4|549.2|549|549.2|549|546.6|546.4|39746
1656663900000|2022-07-01 08:25:00|549|548.8|549.2|548.8|549.4|549|548.6|548.2|43398
1656664200000|2022-07-01 08:30:00|549|549|549.2|548.8|549.6|549.2|549|548.6|33127
1656664500000|2022-07-01 08:35:00|549|549|549.2|548.8|549.6|549.2|548.2|548|74073
1656664800000|2022-07-01 08:40:00|549.4|549|549.8|549.6|550.2|550|549|548.8|27099
1656665100000|2022-07-01 08:45:00|550|549.8|550.2|549.8|550.4|550|549.6|549.4|33056
1656665400000|2022-07-01 08:50:00|550|550|548.6|548.2|550.2|550|548|547.8|141071
1656665700000|2022-07-01 08:55:00|548.4|548.4|548.6|548.2|549|548.8|548.4|548.2|24956
1656666000000|2022-07-01 09:00:00|548.8|548.4|548.2|547.8|548.8|548.6|547.4|547|38897
1656666300000|2022-07-01 09:05:00|548|548|550.8|550.4|551|550.6|548|547.8|66650
1656666600000|2022-07-01 09:10:00|550.6|550.6|548.2|548|550.6|550.6|548.2|547.8|84186
1656666900000|2022-07-01 09:15:00|548.4|548.2|548.8|548.6|549.6|549.4|548.4|548.2|103465
1656667200000|2022-07-01 09:20:00|548.6|548.4|548.8|548.4|549|548.8|548.2|548|28864
1656667500000|2022-07-01 09:25:00|548.6|548.2|548.6|548.2|548.8|548.4|547.8|547.6|34790
1656667800000|2022-07-01 09:30:00|548.4|548.4|548.4|548.2|549.6|549.2|548.2|548|57103
1656668100000|2022-07-01 09:35:00|548.6|548.4|548.8|548.4|549.8|549.4|548.4|548.2|44860
1656668400000|2022-07-01 09:40:00|548.6|548.6|547.8|547.6|548.8|548.6|547.8|547.6|16448
1656668700000|2022-07-01 09:45:00|547.6|547.4|549.8|549.4|549.8|549.4|547.6|547.4|29678
1656669000000|2022-07-01 09:50:00|549.6|549.2|549.2|548.8|549.8|549.4|549|548.8|43526
1656669300000|2022-07-01 09:55:00|549|549|548.6|548.4|549.2|549|548.4|548.2|30866
1656669600000|2022-07-01 10:00:00|548.8|548.6|547|546.8|549|548.8|547|546.8|53286
1656669900000|2022-07-01 10:05:00|547.2|547|545.8|545.4|547.2|547|545.6|545.4|41260
1656670200000|2022-07-01 10:10:00|545.6|545.2|545.4|545.2|545.8|545.4|545.2|545|14313
1656670500000|2022-07-01 10:15:00|545.6|545.4|545.6|545.2|545.8|545.6|545.4|545|63726
1656670800000|2022-07-01 10:20:00|545.8|545.4|546.2|545.8|546.6|546.2|545.4|545.2|39348
1656671100000|2022-07-01 10:25:00|546|546|545.4|545|546.2|546|545.2|545|22904
1656671400000|2022-07-01 10:30:00|545.6|545.2|545.2|544.8|546.2|546|545|544.6|39905
1656671700000|2022-07-01 10:35:00|545|545|544.8|544.4|545.2|545|544.8|544.4|65602
1656672000000|2022-07-01 10:40:00|544.6|544.2|544.2|543.8|544.8|544.6|544|543.8|43911
1656672300000|2022-07-01 10:45:00|544.4|544|543.4|543|544.4|544|543.2|543|51261
1656672600000|2022-07-01 10:50:00|543.2|543.2|542.8|542.4|543.4|543.2|542.8|542.4|25057
1656672900000|2022-07-01 10:55:00|542.6|542.6|542.4|542.2|542.8|542.6|542|541.8|27002
1656673200000|2022-07-01 11:00:00|542.6|542.4|543|542.6|543.2|543|542|541.8|16782
1656673500000|2022-07-01 11:05:00|542.8|542.4|541.8|541.6|542.8|542.4|541.8|541.6|30721
1656673800000|2022-07-01 11:10:00|542|541.8|541.4|541|542|541.8|541|540.8|30588
1656674100000|2022-07-01 11:15:00|541.2|540.8|541.6|541.2|541.6|541.4|540.8|540.4|46254
1656674400000|2022-07-01 11:20:00|541.8|541.4|541.4|541|542.2|542|541.4|541|11596
1656674700000|2022-07-01 11:25:00|541.6|541.2|541.6|541.2|542.2|541.8|541|540.8|28345
1656675000000|2022-07-01 11:30:00|541.8|541.4|541.6|541.2|542.2|541.8|541.2|541|17433
1656675300000|2022-07-01 11:35:00|541.4|541.4|541.2|541|541.8|541.6|541.2|541|33688
1656675600000|2022-07-01 11:40:00|541.4|540.8|541|540.6|541.4|541|540.8|540.4|16103
1656675900000|2022-07-01 11:45:00|540.8|540.4|541|540.8|541.4|541|540.4|540|33007
1656676200000|2022-07-01 11:50:00|541.2|540.6|541|540.8|541.4|541.2|540.8|540.4|17812
1656676500000|2022-07-01 11:55:00|541.2|540.6|541.4|541|541.8|541.6|540.8|540.4|14254
1656676800000|2022-07-01 12:00:00|541.2|540.8|542|541.8|542|541.8|540.8|540.4|14633
1656677100000|2022-07-01 12:05:00|542.2|542|542.8|542.4|543|542.6|542|541.8|17418
1656677400000|2022-07-01 12:10:00|543|542.6|542.8|542.6|543|542.8|542.4|542.2|12906
1656677700000|2022-07-01 12:15:00|543.2|542.8|542.2|542|543.2|543|542.2|541.8|90272
1656678000000|2022-07-01 12:20:00|542|541.8|542.4|542|543|542.8|542|541.8|26749
1656678300000|2022-07-01 12:25:00|542.6|542.2|542|541.8|543|542.6|541.8|541.4|220709
1656678600000|2022-07-01 12:30:00|541.8|541.6|543.6|543.2|543.6|543.2|541.4|541.2|101019
1656678900000|2022-07-01 12:35:00|543.8|543.4|543|542.6|543.8|543.4|542.4|542.2|34700
1656679200000|2022-07-01 12:40:00|543.2|542.8|543.8|543.6|544.2|543.8|543|542.6|38312
1656679500000|2022-07-01 12:45:00|543.6|543.4|543.4|543.2|543.8|543.4|543|542.8|20329
1656679800000|2022-07-01 12:50:00|543.2|543|543.2|543|543.6|543.4|542.6|542.4|56419
1656680100000|2022-07-01 12:55:00|543|542.8|543.2|542.8|543.6|543.4|542.8|542.6|87498
1656680400000|2022-07-01 13:00:00|543.4|543|544|543.6|545.2|544.8|543|542.8|47171
1656680700000|2022-07-01 13:05:00|544.2|543.8|543|542.6|544.2|543.8|542.6|542.4|27815
1656681000000|2022-07-01 13:10:00|543.2|542.8|543.2|542.8|543.4|543|542.6|542.4|23423
1656681300000|2022-07-01 13:15:00|543.4|543|542.8|542.4|543.6|543.4|542.8|542.4|58585
1656681600000|2022-07-01 13:20:00|542.6|542.6|542.2|542|543|542.6|542.2|542|20103
1656681900000|2022-07-01 13:25:00|542.4|542.2|542|541.6|542.8|542.6|541.8|541.6|31820
1656682200000|2022-07-01 13:30:00|541.8|541.8|542.6|542.4|544|543.6|541.6|541.2|154388
1656682500000|2022-07-01 13:35:00|542.4|542.2|543.2|542.8|543.8|543.6|541.2|540.8|203732
1656682800000|2022-07-01 13:40:00|543.4|543|543.6|543.2|545|544.6|543|542.8|170629
1656683100000|2022-07-01 13:45:00|543.4|543|547.2|546.6|548.2|548|543.2|542.8|210966
1656683400000|2022-07-01 13:50:00|547|546.8|548.4|548|549|548.8|547|546.8|139325
1656683700000|2022-07-01 13:55:00|548.6|548.2|548.2|547.8|550|549.8|548.2|547.8|118433
1656684000000|2022-07-01 14:00:00|548.4|548|545.2|545|549.6|549.2|544.4|543.8|392747
1656684300000|2022-07-01 14:05:00|545|544.8|545.8|545.4|546.8|546.4|544.6|544.2|144416
1656684600000|2022-07-01 14:10:00|546|545.6|543|542.6|546.2|546|542.4|542|200236
1656684900000|2022-07-01 14:15:00|542.8|542.4|542.6|542.2|544|543.6|541.4|541.2|127072
1656685200000|2022-07-01 14:20:00|542.4|542|541.6|541.2|542.8|542.6|541.2|540.8|129400
1656685500000|2022-07-01 14:25:00|541.4|541|540|539.6|541.6|541.4|539.8|539.4|200781
1656685800000|2022-07-01 14:30:00|539.8|539.4|539.4|539|540|539.8|538.6|538.2|164210
1656686100000|2022-07-01 14:35:00|539.6|539.2|537.4|537|539.6|539.2|537.2|536.8|155918
1656686400000|2022-07-01 14:40:00|537.6|536.8|538.4|538|538.8|538.4|537.2|536.8|87503
1656686700000|2022-07-01 14:45:00|538.2|537.8|538.6|538.2|539.6|539.2|537.8|537.4|96539
1656687000000|2022-07-01 14:50:00|538.4|538|538.4|538|538.8|538.6|537|536.6|115609
1656687300000|2022-07-01 14:55:00|538.2|538.2|538.8|538.4|539.4|539.2|537.8|537.6|83317
1656687600000|2022-07-01 15:00:00|538.6|538.4|539.4|538.8|540.4|539.8|538.6|538|28940
1656687900000|2022-07-01 15:05:00|539.2|538.6|541.6|541|541.8|541.2|539|538.6|30452
1656688200000|2022-07-01 15:10:00|541.4|540.8|542.2|541.6|542.6|542|541|540.4|15888
1656688500000|2022-07-01 15:15:00|542.4|542|542.6|542|543.6|543|542|541.4|13407
1656918000000|2022-07-04 07:00:00|549.2|534.8|547|546.2|549.2|547.6|545.2|534.8|108923
1656918300000|2022-07-04 07:05:00|546.8|546|548.2|547.6|548.8|548.2|545.6|545|183114
1656918600000|2022-07-04 07:10:00|548|547.8|546.4|545.8|549.2|548.8|545.8|545.4|249293
1656918900000|2022-07-04 07:15:00|546.6|546|546.6|546|547|546.4|544.4|544|73411
1656919200000|2022-07-04 07:20:00|546.4|545.8|547.8|547.2|548|547.6|546.2|545.6|83997
1656919500000|2022-07-04 07:25:00|547.6|547.4|548.2|547.8|548.4|548|546.6|546|40044
1656919800000|2022-07-04 07:30:00|548.4|548|547|546.4|549.2|548.8|546.6|546|160526
1656920100000|2022-07-04 07:35:00|547.2|546.6|547|546.4|548|547.4|546.2|545.8|27634
1656920400000|2022-07-04 07:40:00|546.8|546.2|546.8|546.4|547.8|547.4|546.4|546|43395
1656920700000|2022-07-04 07:45:00|547|546.6|547|546.6|547.4|547|546.2|546|23715
1656921000000|2022-07-04 07:50:00|546.8|546.8|548|547.6|548|547.6|546.8|546.6|53793
1656921300000|2022-07-04 07:55:00|547.8|547.4|548.8|548.4|548.8|548.4|547.6|547.2|26002
1656921600000|2022-07-04 08:00:00|548.6|548.2|548.4|548|549.4|549.2|548|547.6|43106
1656921900000|2022-07-04 08:05:00|548.6|548.2|548.4|548|548.6|548.2|547.6|547.2|33395
1656922200000|2022-07-04 08:10:00|548.2|547.8|548.6|548.2|549.2|548.8|547.4|547|79020
1656922500000|2022-07-04 08:15:00|548.4|548.4|547.4|547|548.6|548.4|547.2|547|18248
1656922800000|2022-07-04 08:20:00|547.2|547.2|547.2|547|548.2|548|547.2|547|103166
1656923100000|2022-07-04 08:25:00|547.4|547.2|547.8|547.6|548|547.8|547.2|547|58732
1656923400000|2022-07-04 08:30:00|547.6|547.4|548.2|547.8|548.6|548.4|547.6|547.4|27300
1656923700000|2022-07-04 08:35:00|548|548|547.8|547.6|548.6|548.4|547.8|547.6|23997
1656924000000|2022-07-04 08:40:00|548|547.8|547.2|546.8|548|547.8|546.6|546.4|45147
1656924300000|2022-07-04 08:45:00|547|546.6|547.2|547|548|547.6|546.6|546.4|27173
1656924600000|2022-07-04 08:50:00|547.4|547.2|547.6|547.4|548|547.6|547|546.6|24689
1656924900000|2022-07-04 08:55:00|547.8|547.6|547.2|546.8|548|547.6|547|546.8|46493
1656925200000|2022-07-04 09:00:00|547.4|547|548.4|548|548.4|548|547|546.6|56437
1656925500000|2022-07-04 09:05:00|548.2|547.8|549.2|548.8|549.6|549.2|547.8|547.4|25644
1656925800000|2022-07-04 09:10:00|549.4|549|549.4|549|549.8|549.6|549.2|549|41544
1656926100000|2022-07-04 09:15:00|549.2|549.2|548.8|548.6|549.8|549.4|548.8|548.4|30448
1656926400000|2022-07-04 09:20:00|549|548.4|549.8|549.4|549.8|549.4|548.2|548|37174
1656926700000|2022-07-04 09:25:00|550|549.6|550.2|550|550.4|550|549.2|548.8|43756
1656927000000|2022-07-04 09:30:00|550.4|549.8|551.2|551|552|551.6|549.6|549.2|118220
1656927300000|2022-07-04 09:35:00|551.4|551.2|553|552.8|553.2|553|551.4|551|68944
1656927600000|2022-07-04 09:40:00|552.8|552.6|552.6|552.4|553.6|553.4|552.4|552.2|22238
1656927900000|2022-07-04 09:45:00|552.8|552.6|553.2|553|553.4|553|552.4|552|14188
1656928200000|2022-07-04 09:50:00|553.4|552.8|555|554.6|555|554.6|553.2|552.8|15049
1656928500000|2022-07-04 09:55:00|554.8|554.8|553.8|553.4|555|554.8|553.6|553.2|27591
1656928800000|2022-07-04 10:00:00|553.6|553.2|552|551.6|553.8|553.2|551.4|551|75333
1656929100000|2022-07-04 10:05:00|551.8|551.4|549.8|549.6|552|551.6|549.8|549.6|125715
1656929400000|2022-07-04 10:10:00|550|549.8|551|550.6|551|550.6|549.8|549.8|11682
1656929700000|2022-07-04 10:15:00|550.8|550.4|550.4|550.2|551.4|551|549.8|549.6|324998
1656930000000|2022-07-04 10:20:00|550.6|550.4|550.8|550.4|551|550.6|550|549.8|20119
1656930300000|2022-07-04 10:25:00|550.6|550.6|550.6|550.2|551.2|550.8|550.4|550|43069
1656930600000|2022-07-04 10:30:00|550.8|550.4|550.2|549.8|550.8|550.4|550|549.6|15414
1656930900000|2022-07-04 10:35:00|550|549.6|550.2|550|550.6|550.2|549.4|549.2|147470
1656931200000|2022-07-04 10:40:00|550|549.8|550.2|549.8|550.4|550|549.8|549.6|44442
1656931500000|2022-07-04 10:45:00|550|550|550.2|549.8|550.2|550|549.4|549.2|44342
1656931800000|2022-07-04 10:50:00|550|550|549.6|549.2|550.6|550.2|549.6|549.2|38155
1656932100000|2022-07-04 10:55:00|549.4|549.4|550.2|549.8|550.2|550|549.4|549.4|10286
1656932400000|2022-07-04 11:00:00|550.4|550|550.2|549.8|550.4|550|550|549.6|9549
1656932700000|2022-07-04 11:05:00|550|549.6|551|550.6|551|550.6|549.8|549.6|39636
1656933000000|2022-07-04 11:10:00|550.8|550.4|550|549.6|551|550.4|549.8|549.6|6701
1656933300000|2022-07-04 11:15:00|549.8|549.4|549.8|549.4|550|549.6|549|548.6|19385
1656933600000|2022-07-04 11:20:00|549.6|549.2|549.4|549.2|549.8|549.6|549.2|548.8|12614
1656933900000|2022-07-04 11:25:00|549.2|549|550|549.6|550.2|549.8|549|548.8|6035
1656934200000|2022-07-04 11:30:00|549.8|549.8|550.4|550.2|550.6|550.2|549.8|549.8|10278
1656934500000|2022-07-04 11:35:00|550.6|550|551|550.6|551|550.6|550.2|550|18847
1656934800000|2022-07-04 11:40:00|550.8|550.8|551|550.8|551.2|551|550.6|550.4|40897
1656935100000|2022-07-04 11:45:00|550.8|550.6|550|549.8|550.8|550.6|549.8|549.6|23023
1656935400000|2022-07-04 11:50:00|550.2|549.6|549.4|549.2|550.2|550|549.2|548.8|12669
1656935700000|2022-07-04 11:55:00|549.6|549.4|550.8|550.4|551.2|551|549.6|549.2|35712
1656936000000|2022-07-04 12:00:00|550.6|550.2|549.4|549|550.6|550.2|549.2|549|52101
1656936300000|2022-07-04 12:05:00|549.6|549.2|549.8|549.4|550|549.6|549|548.8|51824
1656936600000|2022-07-04 12:10:00|549.6|549.6|549.2|549|549.8|549.6|549|548.8|20784
1656936900000|2022-07-04 12:15:00|549.4|549.2|549.6|549.2|550.2|549.8|549.2|549|84778
1656937200000|2022-07-04 12:20:00|549.4|549.4|550.4|550|550.4|550|549.4|549.2|17282
1656937500000|2022-07-04 12:25:00|550.2|549.8|550.6|550.2|550.6|550.2|550|549.8|7978
1656937800000|2022-07-04 12:30:00|550.4|550.4|550.8|550.6|551|550.8|550.2|550|16479
1656938100000|2022-07-04 12:35:00|551|550.8|550.6|550.2|551.2|551|550.6|550.2|19918
1656938400000|2022-07-04 12:40:00|550.4|550.4|550.4|550.2|550.8|550.6|550.4|550.2|11332
1656938700000|2022-07-04 12:45:00|550.6|550.4|550.2|550|550.6|550.4|550|549.6|7369
1656939000000|2022-07-04 12:50:00|550.4|550.2|551|550.8|551.4|551|550.2|550.2|25146
1656939300000|2022-07-04 12:55:00|551.2|550.6|550.8|550.6|551.2|550.8|550.8|550.6|12982
1656939600000|2022-07-04 13:00:00|550.6|550.4|551.4|551.2|551.4|551.2|550.2|549.6|103562
1656939900000|2022-07-04 13:05:00|551.2|551|551.4|551|551.4|551|550.6|550.4|16204
1656940200000|2022-07-04 13:10:00|551.6|551.2|551.4|551.2|551.8|551.6|551.4|551.2|15008
1656940500000|2022-07-04 13:15:00|551.2|551|551.4|551|551.4|551.2|551.2|551|12899
1656940800000|2022-07-04 13:20:00|551.2|551.2|551.6|551.4|551.6|551.4|551.2|551|6756
1656941100000|2022-07-04 13:25:00|551.4|551.2|551.8|551.4|552.6|552.2|551.4|551.2|84726
1656941400000|2022-07-04 13:30:00|551.6|551.6|551.2|550.8|551.8|551.6|550.6|550.4|48473
1656941700000|2022-07-04 13:35:00|551.4|551|552.2|551.8|552.2|551.8|551|550.6|70105
1656942000000|2022-07-04 13:40:00|552|552|551.6|551.2|552.2|552|551.4|551.2|64665
1656942300000|2022-07-04 13:45:00|551.8|551.4|553|552.6|553.4|553|551.8|551.4|31987
1656942600000|2022-07-04 13:50:00|552.8|552.8|552.8|552.4|553.8|553.4|552.6|552.4|98347
1656942900000|2022-07-04 13:55:00|552.6|552.2|553.6|553.2|554|553.6|552.4|552.2|85146
1656943200000|2022-07-04 14:00:00|553.4|553|551.6|551.2|553.6|553.2|550.8|550.6|215443
1656943500000|2022-07-04 14:05:00|551.4|551.4|550.4|550.2|551.6|551.4|550.4|550.2|84246
1656943800000|2022-07-04 14:10:00|550.2|550|550|549.6|550.6|550.4|549.8|549.4|55853
1656944100000|2022-07-04 14:15:00|550.2|549.8|550.6|550.4|550.6|550.4|549.8|549.6|45747
1656944400000|2022-07-04 14:20:00|550.4|550.2|551.2|551|551.4|551.2|550.4|550.2|39128
1656944700000|2022-07-04 14:25:00|551.4|550.8|550|549.8|551.4|551|549.8|549.4|367007
1656945000000|2022-07-04 14:30:00|549.8|549.6|549.4|549|549.8|549.6|548.6|548.2|39963
1656945300000|2022-07-04 14:35:00|549.2|549.2|549.8|549.6|549.8|549.6|548.8|548.6|30197
1656945600000|2022-07-04 14:40:00|550|549.4|551.2|550.8|551.2|550.8|549.6|549.4|13340
1656945900000|2022-07-04 14:45:00|551|550.6|552.2|552|552.2|552|550.8|550.6|24162
1656946200000|2022-07-04 14:50:00|552.4|552.2|550.8|550.4|553.4|553|550.6|550.4|357164
1656946500000|2022-07-04 14:55:00|551|550.6|551.2|550.8|551.2|551|550.8|550.4|66422
1656946800000|2022-07-04 15:00:00|551.4|551|551.4|551|552|551.8|551|550.8|137807
1656947100000|2022-07-04 15:05:00|551.2|551.2|551.2|550.8|551.8|551.4|551|550.8|81033
1656947400000|2022-07-04 15:10:00|551|551|551|550.8|551.6|551.2|550.6|550.4|77593
1656947700000|2022-07-04 15:15:00|550.8|550.6|550.6|550.2|551|550.8|550.6|550.2|211299
1657004400000|2022-07-05 07:00:00|557.2|556|555.6|555|557.2|556|554.6|553.8|57710
1657004700000|2022-07-05 07:05:00|555.8|554.8|556.2|555.6|556.8|556.4|553.8|553|149113
1657005000000|2022-07-05 07:10:00|556.4|555.8|558|557.6|558.2|558|555|554.6|154512
1657005300000|2022-07-05 07:15:00|557.8|557.4|558.2|557.8|559|558.8|556.8|556|152483
1657005600000|2022-07-05 07:20:00|558.4|558|558.2|557.6|560|559.6|557.8|557.4|161276
1657005900000|2022-07-05 07:25:00|558|557.8|557.4|557.2|559.4|559.2|557.4|556.8|174758
1657006200000|2022-07-05 07:30:00|557.2|556.8|558|557.6|559.4|558.8|557.2|556.8|57766
1657006500000|2022-07-05 07:35:00|557.8|557.8|556|555.6|558|557.8|555.6|555.2|81753
1657006800000|2022-07-05 07:40:00|556.2|555.4|554.6|554|556.6|556.2|554.6|554|55070
1657007100000|2022-07-05 07:45:00|554.4|553.8|553.6|553.4|554.4|554|553|552.4|80859
1657007400000|2022-07-05 07:50:00|553.4|553.2|552.4|552|553.6|553.2|550.4|550.2|135237
1657007700000|2022-07-05 07:55:00|552.6|552.2|550.4|550|553.2|552.8|549.8|549.6|149989
1657008000000|2022-07-05 08:00:00|550.2|550.2|549.2|548.6|551|550.8|548.6|548.2|65539
1657008300000|2022-07-05 08:05:00|549|548.8|547|546.6|549.4|549|547|546.6|47306
1657008600000|2022-07-05 08:10:00|547.2|546.8|546.6|546|547.8|547.2|546|545.6|64252
1657008900000|2022-07-05 08:15:00|546.4|545.8|546.2|545.8|547.2|546.6|545.2|545|146126
1657009200000|2022-07-05 08:20:00|546|545.6|545.2|545|546.4|546|544.6|544.4|77926
1657009500000|2022-07-05 08:25:00|545|544.8|544.4|544.2|545.6|545|544.2|543.8|84034
1657009800000|2022-07-05 08:30:00|544.6|544.4|545.4|545|546.2|545.8|543.8|543.6|172327
1657010100000|2022-07-05 08:35:00|545.2|544.8|544.2|543.8|545.6|545.2|543.6|543.4|53227
1657010400000|2022-07-05 08:40:00|544.4|544|543.6|543.2|544.8|544.4|543.2|543|58638
1657010700000|2022-07-05 08:45:00|543.4|543.4|543|542.6|544|543.6|542.6|542.4|41010
1657011000000|2022-07-05 08:50:00|543.2|542.8|542.8|542.6|544|543.6|542|541.8|81050
1657011300000|2022-07-05 08:55:00|542.6|542.4|542.4|542.2|543.6|543.2|542|541.8|47788
1657011600000|2022-07-05 09:00:00|542.6|542.4|543.4|543.2|543.8|543.4|542.6|542.4|50095
1657011900000|2022-07-05 09:05:00|543.6|543.4|541.6|541.4|543.8|543.4|541.4|541.2|74603
1657012200000|2022-07-05 09:10:00|541.8|541.6|543|542.6|543.4|543|541.2|541|77036
1657012500000|2022-07-05 09:15:00|542.8|542.4|542.2|541.8|543.6|543.4|542|541.8|39890
1657012800000|2022-07-05 09:20:00|542|542|542.2|542|542.4|542|541.2|541|25162
1657013100000|2022-07-05 09:25:00|542|541.8|542.6|542.2|542.8|542.4|541.6|541.4|21813
1657013400000|2022-07-05 09:30:00|542.4|542|542|541.6|542.6|542.4|541.2|541|89009
1657013700000|2022-07-05 09:35:00|542.2|541.8|543|542.6|543|542.8|542|541.6|31813
1657014000000|2022-07-05 09:40:00|543.2|542.8|543.2|542.8|543.4|543.2|542.4|542.2|9889
1657014300000|2022-07-05 09:45:00|543|542.6|542.6|542.2|543|542.6|541.6|541.4|36827
1657014600000|2022-07-05 09:50:00|542.4|542.4|543|542.6|543.4|543|542.4|542|8869
1657014900000|2022-07-05 09:55:00|543.2|542.8|543.2|542.8|543.6|543.4|542.8|542.6|135435
1657015200000|2022-07-05 10:00:00|543|542.6|543.6|543.2|544|543.6|542.8|542.4|23908
1657015500000|2022-07-05 10:05:00|543.8|543.4|545.6|545.2|545.6|545.2|543.6|543.4|43212
1657015800000|2022-07-05 10:10:00|545.8|545.4|547.2|546.8|548.2|547.8|545.6|545.2|114366
1657016100000|2022-07-05 10:15:00|547|547|546.8|546.6|548|547.8|546.6|546.4|113404
1657016400000|2022-07-05 10:20:00|547|546.8|546.6|546.4|547.6|547.4|546.6|546.4|75462
1657016700000|2022-07-05 10:25:00|546.4|546.2|547.6|547.4|547.6|547.4|546.4|546|211894
1657017000000|2022-07-05 10:30:00|547.8|547.6|549.2|548.8|549.2|548.8|547.8|547.4|74683
1657017300000|2022-07-05 10:35:00|549|549|549.2|548.8|549.4|549|548.2|547.8|452718
1657017600000|2022-07-05 10:40:00|549.4|549|549.4|549|549.6|549.2|548.2|548|48868
1657017900000|2022-07-05 10:45:00|549.6|549.2|549.2|548.8|549.8|549.6|548.8|548.6|85536
1657018200000|2022-07-05 10:50:00|549.4|549|550.4|550.2|550.6|550.2|549.2|549|56545
1657018500000|2022-07-05 10:55:00|550.2|550|549.4|549.2|550.2|550|549|548.6|67413
1657018800000|2022-07-05 11:00:00|549.6|549.4|549.2|548.8|550.2|549.8|549.2|548.8|27275
1657019100000|2022-07-05 11:05:00|549|549|548|547.6|549.4|549.2|547.8|547.6|13955
1657019400000|2022-07-05 11:10:00|548.2|547.8|547.8|547.6|549.6|549.2|547.8|547.6|10356
1657019700000|2022-07-05 11:15:00|548|547.4|545.6|545.4|548|547.8|545.6|545.4|20907
1657020000000|2022-07-05 11:20:00|545.8|545.6|546.4|546|546.4|546|545.6|545.4|50093
1657020300000|2022-07-05 11:25:00|546.2|545.8|545.8|545.4|546.8|546.4|545.8|545.4|6216
1657020600000|2022-07-05 11:30:00|546|545.6|545.4|545.2|546.2|545.8|545.4|545.2|3159
1657020900000|2022-07-05 11:35:00|545.6|545.4|545.2|545|545.8|545.6|544.8|544.4|31539
1657021200000|2022-07-05 11:40:00|545.4|545.2|544.6|544.4|545.6|545.4|544.4|544.2|72295
1657021500000|2022-07-05 11:45:00|544.8|544.6|543.8|543.6|545|544.8|543.8|543.6|73213
1657021800000|2022-07-05 11:50:00|543.6|543.4|542.2|541.8|543.8|543.6|542|541.8|105043
1657022100000|2022-07-05 11:55:00|542.4|542|542|541.8|542.4|542.2|541.8|541.6|47587
1657022400000|2022-07-05 12:00:00|542.2|542|541.4|541|542.4|542.2|541.2|541|106689
1657022700000|2022-07-05 12:05:00|541.2|541.2|537.8|537.4|541.4|541.2|537.4|537.2|295382
1657023000000|2022-07-05 12:10:00|537.6|537.2|535.6|535.2|537.8|537.6|535.2|535|94448
1657023300000|2022-07-05 12:15:00|535.4|535|535|534.6|536.2|535.8|534.6|534.4|96117
1657023600000|2022-07-05 12:20:00|534.8|534.4|535|534.6|535.8|535.4|534.4|534|73888
1657023900000|2022-07-05 12:25:00|534.8|534.4|535.8|535.2|536|535.6|534.8|534.4|47628
1657024200000|2022-07-05 12:30:00|535.6|535.4|534.8|534.4|535.6|535.4|534.4|534|60349
1657024500000|2022-07-05 12:35:00|534.6|534.2|535.4|534.8|535.6|535.2|533.6|533.2|70567
1657024800000|2022-07-05 12:40:00|535.2|535|534.2|533.8|535.6|535|533.2|532.8|199439
1657025100000|2022-07-05 12:45:00|534.4|533.6|534|533.4|534.4|534|533.8|533.2|68870
1657025400000|2022-07-05 12:50:00|533.8|533.6|533|532.6|534.4|534.2|532.4|532|151609
1657025700000|2022-07-05 12:55:00|532.8|532.4|532.4|532|533|532.6|531.6|531.2|72809
1657026000000|2022-07-05 13:00:00|532.6|532.2|531.2|530.8|532.6|532.2|530.4|530|89053
1657026300000|2022-07-05 13:05:00|531|530.6|530.6|530.2|531.8|531.6|530.4|530.2|34392
1657026600000|2022-07-05 13:10:00|530.8|530.4|531.4|531|531.8|531.4|530.4|530|59623
1657026900000|2022-07-05 13:15:00|531.6|531.2|530.8|530.4|532|531.6|530.8|530.4|77288
1657027200000|2022-07-05 13:20:00|530.6|530.6|530.8|530.4|531.2|530.8|530.4|530|82789
1657027500000|2022-07-05 13:25:00|530.6|530.6|533.4|533|533.6|533.4|530.4|530|317927
1657027800000|2022-07-05 13:30:00|533.6|533.2|530.8|530.4|534|533.8|528.4|528|455188
1657028100000|2022-07-05 13:35:00|531|530.6|526.8|526.4|531.6|531.2|526.8|526.4|311604
1657028400000|2022-07-05 13:40:00|526.6|526.2|529|528.4|530.4|530|526.6|526.2|274106
1657028700000|2022-07-05 13:45:00|528.8|528.2|530.6|530.4|531.2|530.8|528.2|527.6|179332
1657029000000|2022-07-05 13:50:00|530.8|530.6|530.6|530.4|531.4|531.2|529.8|529.6|169473
1657029300000|2022-07-05 13:55:00|530.8|530.6|531.2|530.8|531.6|531.2|529|528.8|319498
1657029600000|2022-07-05 14:00:00|531|530.4|531.4|531.2|533.6|533.2|530.6|530.2|139610
1657029900000|2022-07-05 14:05:00|531.2|531|531.6|531.2|531.8|531.6|530.4|530.2|110557
1657030200000|2022-07-05 14:10:00|531.4|531|534.4|534|535.2|534.8|531.2|530.8|251341
1657030500000|2022-07-05 14:15:00|534.2|533.8|531.6|531.4|534.4|534|531|530.8|380311
1657030800000|2022-07-05 14:20:00|531.4|531.2|532.4|532|533|532.6|531.2|531|258030
1657031100000|2022-07-05 14:25:00|532.2|531.8|531.2|530.8|532.4|531.8|530.8|530.4|270568
1657031400000|2022-07-05 14:30:00|531|531|533.6|533.2|534.4|534.2|531|530.6|427382
1657031700000|2022-07-05 14:35:00|533.4|533.4|536.4|536|537.2|536.8|533.2|532.8|102095
1657032000000|2022-07-05 14:40:00|536.2|536.2|534.2|533.8|536.8|536.4|534|533.8|160330
1657032300000|2022-07-05 14:45:00|534|533.6|533.6|533.2|534.4|534.2|532.4|532|123036
1657032600000|2022-07-05 14:50:00|533.8|533.4|533.4|533.2|533.8|533.6|532.8|532.6|90097
1657032900000|2022-07-05 14:55:00|533.2|533|534.6|534.2|535|534.6|533|532.8|125250
1657033200000|2022-07-05 15:00:00|534.4|534|534.2|534|534.6|534.4|532.8|532.4|146687
1657033500000|2022-07-05 15:05:00|534|533.8|535.2|534.8|535.2|535|533.4|533.2|123764
1657033800000|2022-07-05 15:10:00|535|535|535|534.6|535.2|535|534.4|534|195372
1657034100000|2022-07-05 15:15:00|535.2|534.8|534.2|534|535.4|535.2|533.8|533.6|123597
1657090800000|2022-07-06 07:00:00|539|523.6|540.8|540.2|541.8|540.6|537|523.6|276548
1657091100000|2022-07-06 07:05:00|541|540.4|539.4|538.8|541.8|541.4|538|537.4|132629
1657091400000|2022-07-06 07:10:00|539.6|539|537.6|537.2|540.2|540|537.2|536.8|177101
1657091700000|2022-07-06 07:15:00|537.8|537|533|532.6|537.8|537|532.8|532.4|281543
1657092000000|2022-07-06 07:20:00|533.4|532.8|536.4|535.8|537.8|537.2|533|532.8|369597
1657092300000|2022-07-06 07:25:00|536.6|536|535.8|535.2|537.8|537.2|535.6|535|74717
1657092600000|2022-07-06 07:30:00|536|535.4|534.2|534|537|536.4|534.2|534|125719
1657092900000|2022-07-06 07:35:00|534.4|534.2|536.4|536|536.4|536.2|534.4|534|55214
1657093200000|2022-07-06 07:40:00|536.2|535.8|534.8|534.4|536.4|535.8|534.4|534|69797
1657093500000|2022-07-06 07:45:00|534.6|534.2|534.6|534.2|535|534.6|533.6|533.4|105032
1657093800000|2022-07-06 07:50:00|534.8|534.4|533.6|533.2|535|534.6|533.4|533|49105
1657094100000|2022-07-06 07:55:00|533.8|533|532.2|531.8|533.8|533.4|532|531.8|59433
1657094400000|2022-07-06 08:00:00|532|532|529.8|529.4|532.2|532|529.6|529.2|99208
1657094700000|2022-07-06 08:05:00|529.6|529.2|531.2|530.8|531.6|531.2|529.2|529|112098
1657095000000|2022-07-06 08:10:00|531.4|531|532.2|531.6|532.2|531.8|531|530.6|31308
1657095300000|2022-07-06 08:15:00|532|531.4|529.2|528.8|532|531.4|529.2|528.8|93436
1657095600000|2022-07-06 08:20:00|529|528.6|530|529.6|530.4|530.2|528.8|528.6|54442
1657095900000|2022-07-06 08:25:00|530.2|529.8|528.6|528.2|530.4|530|528.6|528.2|37762
1657096200000|2022-07-06 08:30:00|528.4|528|528.2|527.8|529|528.8|528|527.8|41297
1657096500000|2022-07-06 08:35:00|528.4|528|529.4|529|530|529.6|528.2|527.8|40666
1657096800000|2022-07-06 08:40:00|529.2|528.8|528|527.6|529.4|529|527.8|527.4|38979
1657097100000|2022-07-06 08:45:00|528.2|527.8|528.4|528|529|528.8|528|527.6|23540
1657097400000|2022-07-06 08:50:00|528.6|528.2|528.8|528.6|529|528.6|528.2|527.8|43218
1657097700000|2022-07-06 08:55:00|528.6|528.4|527.6|527.4|528.8|528.6|527.6|527.4|17615
1657098000000|2022-07-06 09:00:00|527.4|527.2|527|526.6|528|527.8|527|526.6|43948
1657098300000|2022-07-06 09:05:00|527.2|526.8|527.8|527.4|528.4|528|527|526.6|78787
1657098600000|2022-07-06 09:10:00|528|527.6|527.2|526.8|528.4|528.2|526.8|526.6|162761
1657098900000|2022-07-06 09:15:00|527.4|527|527.8|527.4|528.4|528|526.6|526.4|68788
1657099200000|2022-07-06 09:20:00|528|527.6|529.2|528.8|529.6|529.2|528|527.6|27981
1657099500000|2022-07-06 09:25:00|529.4|529|531|530.6|531.2|530.8|529.4|529|53846
1657099800000|2022-07-06 09:30:00|531.2|530.8|530|529.6|531.8|531.4|529.8|529.4|114804
1657100100000|2022-07-06 09:35:00|530.2|529.8|529.8|529.4|531|530.8|529.4|529.2|73329
1657100400000|2022-07-06 09:40:00|530|529.6|531.2|530.8|531.6|531.2|530|529.4|35816
1657100700000|2022-07-06 09:45:00|531|530.6|531.8|531.6|532|531.8|530.4|530|36935
1657101000000|2022-07-06 09:50:00|531.6|531.4|534.2|533.8|534.6|534.2|531.6|531.4|43170
1657101300000|2022-07-06 09:55:00|534|533.6|534|533.6|534.8|534.4|533.8|533.4|57621
1657101600000|2022-07-06 10:00:00|534.2|533.8|533.8|533.6|535|534.6|533.8|533.6|78402
1657101900000|2022-07-06 10:05:00|534|533.8|535.4|535.2|536.2|536|534|533.8|82682
1657102200000|2022-07-06 10:10:00|535.2|535|534.6|534.4|535.8|535.4|534.6|534.4|26261
1657102500000|2022-07-06 10:15:00|534.8|534.2|534|533.8|534.8|534.4|533.8|533.4|60394
1657102800000|2022-07-06 10:20:00|533.8|533.6|535.8|535.4|536|535.6|533.6|533.4|90550
1657103100000|2022-07-06 10:25:00|535.6|535.6|534.8|534.4|535.8|535.6|534.4|534.2|34271
1657103400000|2022-07-06 10:30:00|535|534.6|534.6|534.2|535.8|535.4|534.4|534|31877
1657103700000|2022-07-06 10:35:00|534.8|534.4|534.8|534.4|535|534.6|534.2|533.8|52778
1657104000000|2022-07-06 10:40:00|534.6|534.2|534|533.6|535|534.6|533.8|533.4|36436
1657104300000|2022-07-06 10:45:00|533.8|533.4|532.8|532.4|533.8|533.4|532.4|532|65800
1657104600000|2022-07-06 10:50:00|532.6|532.6|531.6|531.2|533|532.8|531.4|531|25609
1657104900000|2022-07-06 10:55:00|531.8|531.4|532.4|532.2|532.4|532.2|531.8|531.4|44900
1657105200000|2022-07-06 11:00:00|532.2|532|532|531.6|532.6|532.2|531.6|531.2|27598
1657105500000|2022-07-06 11:05:00|532.2|531.8|531.6|531.2|532.2|531.8|531.2|531|11677
1657105800000|2022-07-06 11:10:00|531.8|531.4|532.8|532.4|533.2|532.8|531.6|531.4|36406
1657106100000|2022-07-06 11:15:00|532.6|532.2|533.4|533|533.4|533.2|532.6|532.2|98493
1657106400000|2022-07-06 11:20:00|533.2|533.2|532.2|531.8|533.2|533.2|532|531.6|27590
1657106700000|2022-07-06 11:25:00|532.4|532|531.4|531.2|532.4|532.2|531.4|531|23851
1657107000000|2022-07-06 11:30:00|531.6|531.4|531.6|531.2|532.4|532|531.2|531|28336
1657107300000|2022-07-06 11:35:00|531.4|531.4|531.8|531.4|531.8|531.6|531.2|530.8|29887
1657107600000|2022-07-06 11:40:00|531.6|531.2|530.8|530.6|531.8|531.4|530.6|530.4|49819
1657107900000|2022-07-06 11:45:00|531|530.8|530.8|530.6|531|530.8|530.4|530.2|16184
1657108200000|2022-07-06 11:50:00|530.6|530.4|531.4|531|531.4|531|530.4|530.2|36212
1657108500000|2022-07-06 11:55:00|531.2|530.8|531.6|531.4|531.8|531.4|531|530.8|24898
1657108800000|2022-07-06 12:00:00|531.8|531.2|530.8|530.6|531.8|531.6|530|529.8|115633
1657109100000|2022-07-06 12:05:00|531|530.4|531.2|531|531.6|531.4|530.6|530.4|18664
1657109400000|2022-07-06 12:10:00|531.4|531.2|531.4|531|531.4|531.2|530.8|530.4|18414
1657109700000|2022-07-06 12:15:00|531.2|530.8|531.8|531.6|532|531.8|531|530.8|15978
1657110000000|2022-07-06 12:20:00|532|531.8|532.2|532|532.6|532.4|531.8|531.6|22589
1657110300000|2022-07-06 12:25:00|532.4|531.8|531.8|531.4|532.6|532.4|531.6|531.4|56197
1657110600000|2022-07-06 12:30:00|532|531.6|532.8|532.4|532.8|532.6|532|531.6|28246
1657110900000|2022-07-06 12:35:00|533|532.6|533|532.6|533.4|533.2|532.6|532.4|40475
1657111200000|2022-07-06 12:40:00|533.2|532.8|533.8|533.6|533.8|533.6|532.2|532|46594
1657111500000|2022-07-06 12:45:00|534|533.4|534|533.8|534.4|534.2|533.4|533.2|80595
1657111800000|2022-07-06 12:50:00|533.8|533.6|532.4|532|533.8|533.6|532.4|532|67979
1657112100000|2022-07-06 12:55:00|532.2|532.2|531.8|531.6|532.4|532.2|531.4|531|28378
1657112400000|2022-07-06 13:00:00|532|531.8|532.4|532|532.4|532.2|531.8|531.6|43774
1657112700000|2022-07-06 13:05:00|532.6|532.2|532.8|532.6|533|532.8|531.8|531.6|65870
1657113000000|2022-07-06 13:10:00|533|532.8|533.2|532.8|533.2|533|532.8|532.4|44031
1657113300000|2022-07-06 13:15:00|533|533|532.6|532.4|533.6|533.4|532.4|532.2|41903
1657113600000|2022-07-06 13:20:00|532.8|532.6|534|533.6|534|533.8|532.6|532.6|44723
1657113900000|2022-07-06 13:25:00|534.2|533.8|533|532.6|534.2|533.8|532.8|532.6|27702
1657114200000|2022-07-06 13:30:00|532.8|532.8|534|533.8|536.2|535.8|532.8|532.4|984079
1657114500000|2022-07-06 13:35:00|533.8|533.6|532.4|532|534.6|534.4|532.2|532|338375
1657114800000|2022-07-06 13:40:00|532.6|532.2|534.2|533.8|534.4|534|531.2|531|252279
1657115100000|2022-07-06 13:45:00|534.4|534|531|530.6|534.6|534.2|531|530.6|221499
1657115400000|2022-07-06 13:50:00|530.8|530.4|530.8|530.4|532.2|531.8|530.2|530|146678
1657115700000|2022-07-06 13:55:00|530.6|530.2|531.8|531.4|532.2|531.6|530|529.8|265679
1657116000000|2022-07-06 14:00:00|531.6|531.2|533.8|533.4|534.4|534.2|531|530.6|345577
1657116300000|2022-07-06 14:05:00|533.6|533.2|536.2|535.8|537.2|536.6|533.6|533.2|195746
1657116600000|2022-07-06 14:10:00|536.4|536|534|533.8|537|536.6|533.2|532.8|102817
1657116900000|2022-07-06 14:15:00|534.2|534|534|533.4|535|534.8|533.4|533|127928
1657117200000|2022-07-06 14:20:00|533.8|533.6|534.8|534.4|535|534.6|533.4|533|68022
1657117500000|2022-07-06 14:25:00|534.6|534.2|535.4|535.2|535.6|535.2|534.2|533.8|105953
1657117800000|2022-07-06 14:30:00|535.2|535|534.4|534|535.6|535.2|534|533.6|91878
1657118100000|2022-07-06 14:35:00|534.6|534.2|535.4|535.2|536|535.6|534.4|534|207942
1657118400000|2022-07-06 14:40:00|535.6|535.4|535|534.6|535.6|535.4|534.4|534.2|90367
1657118700000|2022-07-06 14:45:00|535.2|534.8|532.6|532.2|535.2|535|532.6|532.2|155190
1657119000000|2022-07-06 14:50:00|532.8|532.4|534|533.6|534.6|534.4|532.8|532.2|68368
1657119300000|2022-07-06 14:55:00|533.8|533.8|533.8|533.4|534.2|534|533.4|533|110210
1657119600000|2022-07-06 15:00:00|533.6|533.6|532.2|531.8|533.8|533.6|531.4|531.2|134277
1657119900000|2022-07-06 15:05:00|532|531.6|532.2|531.8|533|532.6|531.8|531.6|33938
1657120200000|2022-07-06 15:10:00|532|532|532.4|532.2|533.2|532.8|532|531.8|286840
1657120500000|2022-07-06 15:15:00|532.6|532.4|532|531.8|533|532.6|532|531.8|219444
1657177200000|2022-07-07 07:00:00|535.8|534|534.4|533.8|536.4|535.8|534.2|533.6|91692
1657177500000|2022-07-07 07:05:00|534.6|534|536.2|535.6|536.8|536.2|534.2|533.8|168878
1657177800000|2022-07-07 07:10:00|536|535.4|533.6|533|536.2|535.8|533.4|533|117206
1657178100000|2022-07-07 07:15:00|533.8|533.2|531.8|531.4|533.8|533.6|531.4|531|169449
1657178400000|2022-07-07 07:20:00|531.6|531.6|535.2|535|535.6|535|531.6|531.4|258583
1657178700000|2022-07-07 07:25:00|535|534.8|536.4|536|537|536.6|535|534.8|170567
1657179000000|2022-07-07 07:30:00|536.6|536.2|538|537.8|538|537.8|536.2|536|127689
1657179300000|2022-07-07 07:35:00|538.2|538|536.8|536.2|538.4|538.2|536|535.6|83640
1657179600000|2022-07-07 07:40:00|536.6|536|536.6|536.2|537.2|536.8|536|535.6|59756
1657179900000|2022-07-07 07:45:00|536.4|536|535.4|535|536.6|536.2|535.2|535|40130
1657180200000|2022-07-07 07:50:00|535.2|534.8|534.4|534|535.4|535|533.8|533.4|71982
1657180500000|2022-07-07 07:55:00|534.6|534.2|535.4|535|535.4|535|534.2|534|59305
1657180800000|2022-07-07 08:00:00|535.6|535.2|536.8|536.6|536.8|536.6|535.6|535.2|13341
1657181100000|2022-07-07 08:05:00|537|536.8|538|537.6|538.2|537.8|537|536.6|75440
1657181400000|2022-07-07 08:10:00|538.2|537.8|537.6|537.2|538.4|538.2|537|536.6|46385
1657181700000|2022-07-07 08:15:00|537.4|537.4|537|536.6|537.6|537.4|536.6|536.2|25028
1657182000000|2022-07-07 08:20:00|536.8|536.4|537.8|537.6|538|537.6|536.8|536.4|53327
1657182300000|2022-07-07 08:25:00|538|537.8|538|537.6|538|537.8|537.4|537.2|18126
1657182600000|2022-07-07 08:30:00|538.2|537.8|537.4|537|538.6|538.2|537.4|537|61702
1657182900000|2022-07-07 08:35:00|537.6|537.2|536.2|536|537.8|537.4|535.6|535.2|74037
1657183200000|2022-07-07 08:40:00|536.4|536.2|534.8|534.6|537|536.6|534.8|534.6|50048
1657183500000|2022-07-07 08:45:00|535|534.8|536|535.8|536.8|536.6|534.2|533.8|182419
1657183800000|2022-07-07 08:50:00|535.8|535.4|537|536.6|537|536.6|535.4|535.2|147025
1657184100000|2022-07-07 08:55:00|536.8|536.4|537|536.6|538.4|538|535.8|535.4|340420
1657184400000|2022-07-07 09:00:00|536.8|536.4|537.2|536.8|538.4|538|536|535.8|134081
1657184700000|2022-07-07 09:05:00|537|537|538.2|538|538.2|538|536.6|536.2|62439
1657185000000|2022-07-07 09:10:00|538.4|538.2|538.2|537.8|539|538.8|537.6|537.2|43241
1657185300000|2022-07-07 09:15:00|538.4|538|538.6|538.2|539.6|539.2|538.2|538|106878
1657185600000|2022-07-07 09:20:00|538.4|538.4|536.6|536.2|538.8|538.6|536.4|536|250597
1657185900000|2022-07-07 09:25:00|536.8|536.4|535.8|535.6|536.8|536.4|535.6|535.2|69384
1657186200000|2022-07-07 09:30:00|536|535.8|536|535.6|536.4|536.2|535.4|535.2|33671
1657186500000|2022-07-07 09:35:00|535.8|535.8|536|535.6|536.6|536.2|535.8|535.6|71812
1657186800000|2022-07-07 09:40:00|535.8|535.8|536.4|536.2|537|536.8|535.8|535.6|37465
1657187100000|2022-07-07 09:45:00|535.6|535.2|536.4|536.2|536.8|536.4|535.4|535.2|186924
1657187400000|2022-07-07 09:50:00|536.6|536|536.6|536.4|537.2|537|535.8|535.6|56980
1657187700000|2022-07-07 09:55:00|536.8|536.2|536|535.6|536.8|536.2|535.8|535.6|31481
1657188000000|2022-07-07 10:00:00|535.8|535.8|535.4|535|536.4|536|535.2|535|129594
1657188300000|2022-07-07 10:05:00|535.2|534.8|534.6|534.4|535.4|535|534.2|534|53877
1657188600000|2022-07-07 10:10:00|534.8|534.6|536|535.6|536.4|536|534.8|534.4|64845
1657188900000|2022-07-07 10:15:00|536.2|535.8|535.8|535.4|536.6|536.2|535.4|535.2|11292
1657189200000|2022-07-07 10:20:00|535.6|535.2|536.2|536|536.8|536.4|535.4|535.2|16228
1657189500000|2022-07-07 10:25:00|536.4|536.2|536.4|536.2|536.8|536.6|536.2|536|33737
1657189800000|2022-07-07 10:30:00|536.6|536.4|537.8|537.6|537.8|537.6|536.6|536.4|9165
1657190100000|2022-07-07 10:35:00|537.6|537.4|537.2|536.8|538|537.6|536.6|536.2|25562
1657190400000|2022-07-07 10:40:00|537.4|537|536.2|535.8|537.4|537|536|535.8|39789
1657190700000|2022-07-07 10:45:00|536|536|537|536.8|537.2|536.8|536|535.8|42399
1657191000000|2022-07-07 10:50:00|537.2|536.6|536.4|536.2|537.2|536.8|536.2|535.8|89667
1657191300000|2022-07-07 10:55:00|536.6|536.4|536|535.6|536.8|536.4|534.8|534.4|104745
1657191600000|2022-07-07 11:00:00|536.2|535.8|535.8|535.6|536.2|535.8|535.6|535.2|10024
1657191900000|2022-07-07 11:05:00|535.6|535.4|535|534.8|535.8|535.4|535|534.8|21446
1657192200000|2022-07-07 11:10:00|534.8|534.6|534.8|534.6|535.2|534.8|534.6|534.2|19164
1657192500000|2022-07-07 11:15:00|534.6|534.4|535.2|535|535.2|535|534.4|534.2|25446
1657192800000|2022-07-07 11:20:00|535|534.8|535.2|535|535.4|535|534.8|534.4|6275
1657193100000|2022-07-07 11:25:00|535.4|535.2|535.8|535.4|536|535.8|535.4|535.2|7097
1657193400000|2022-07-07 11:30:00|536|535.6|536.6|536.2|536.6|536.4|535.8|535.4|4158
1657193700000|2022-07-07 11:35:00|536.4|536|537.6|537.2|537.6|537.4|536.2|536|85339
1657194000000|2022-07-07 11:40:00|537.4|537.4|537.6|537.4|537.8|537.4|536.6|536.4|224871
1657194300000|2022-07-07 11:45:00|537.8|537.6|537.2|537|537.8|537.6|537|536.6|32876
1657194600000|2022-07-07 11:50:00|537|536.8|536.6|536.2|537.2|537|536.4|536|72647
1657194900000|2022-07-07 11:55:00|536.4|536.4|537.2|536.8|537.2|537|536|535.8|30649
1657195200000|2022-07-07 12:00:00|537.4|537|536.4|536|537.4|537|535.8|535.6|59599
1657195500000|2022-07-07 12:05:00|536.2|535.8|536|535.8|536.2|535.8|535.8|535.6|4415
1657195800000|2022-07-07 12:10:00|536.2|536|536|535.8|536.6|536.2|536|535.8|48301
1657196100000|2022-07-07 12:15:00|536.2|536|536|535.6|537|536.6|536|535.6|115906
1657196400000|2022-07-07 12:20:00|536.2|535.8|536.4|536|536.8|536.6|536|535.6|82552
1657196700000|2022-07-07 12:25:00|536.2|536.2|536.2|536|536.4|536.2|536.2|536|14038
1657197000000|2022-07-07 12:30:00|536|535.8|535.8|535.6|536.4|536.2|535.4|535.2|21856
1657197300000|2022-07-07 12:35:00|536|535.4|535.8|535.4|536.4|536|535.4|535.2|9442
1657197600000|2022-07-07 12:40:00|535.6|535.2|535.6|535.4|535.8|535.6|535.4|535|8675
1657197900000|2022-07-07 12:45:00|535.8|535.6|536|535.8|536.6|536.2|535.4|535.2|50571
1657198200000|2022-07-07 12:50:00|536.2|536|536.2|536|536.8|536.4|536|535.8|29898
1657198500000|2022-07-07 12:55:00|536|535.8|536.4|536|536.6|536.4|536|535.8|15455
1657198800000|2022-07-07 13:00:00|536.2|535.8|536.8|536.4|536.8|536.6|535.6|535.2|575331
1657199100000|2022-07-07 13:05:00|536.6|536.2|536|535.6|537|536.8|535.6|535.4|29713
1657199400000|2022-07-07 13:10:00|536.2|535.8|536|535.6|536.4|536.2|535.6|535.4|35364
1657199700000|2022-07-07 13:15:00|536.2|535.8|535.8|535.4|536.8|536.4|535.4|535.2|46521
1657200000000|2022-07-07 13:20:00|535.6|535.6|536.2|535.8|536.2|536|535.2|535|17815
1657200300000|2022-07-07 13:25:00|536|536|536.4|536|536.6|536.4|535.8|535.4|29165
1657200600000|2022-07-07 13:30:00|536.6|536.2|541.2|540.8|541.4|540.8|536.6|536.2|289492
1657200900000|2022-07-07 13:35:00|541|541|542|541.6|543.4|543|541|540.6|227913
1657201200000|2022-07-07 13:40:00|541.8|541.8|543.2|543|543.8|543.6|540.8|540.6|282816
1657201500000|2022-07-07 13:45:00|543.4|543.4|544|543.8|544.6|544.2|543|542.6|144615
1657201800000|2022-07-07 13:50:00|543.8|543.6|544.2|544|544.6|544.2|543.2|543|203332
1657202100000|2022-07-07 13:55:00|544.4|543.8|543.6|543.2|544.4|543.8|542.2|542|77185
1657202400000|2022-07-07 14:00:00|543.4|543|540.2|540|543.6|543.4|539.6|539.2|140422
1657202700000|2022-07-07 14:05:00|540|539.8|540.2|540|540.4|540.2|539|538.6|239837
1657203000000|2022-07-07 14:10:00|540.4|540.2|539.8|539.6|541|540.6|539.4|539.2|102814
1657203300000|2022-07-07 14:15:00|539.6|539.4|539.8|539.4|540.4|540.2|539.2|539|103261
1657203600000|2022-07-07 14:20:00|539.6|539.2|539.2|539|539.8|539.6|538.4|538|96315
1657203900000|2022-07-07 14:25:00|539.4|538.8|539|538.6|540|539.6|538.4|538.2|209292
1657204200000|2022-07-07 14:30:00|539.2|538.8|540.8|540.6|540.8|540.6|539.2|538.8|193881
1657204500000|2022-07-07 14:35:00|540.6|540.4|541.8|541.6|541.8|541.6|540.4|540.2|134262
1657204800000|2022-07-07 14:40:00|542|541.8|542.2|542|542.8|542.4|541.6|541.2|179501
1657205100000|2022-07-07 14:45:00|542|541.8|543.8|543.4|543.8|543.6|541.8|541.4|204613
1657205400000|2022-07-07 14:50:00|543.6|543.2|544.4|544.2|544.8|544.6|543.4|543.2|295740
1657205700000|2022-07-07 14:55:00|544.2|544|543.6|543.4|544.4|544.2|543.6|543.4|111899
1657206000000|2022-07-07 15:00:00|543.8|543.6|544.2|544|544.6|544.4|543|542.8|317060
1657206300000|2022-07-07 15:05:00|544.4|544.2|544|543.8|544.8|544.4|544|543.8|109843
1657206600000|2022-07-07 15:10:00|543.8|543.6|543.8|543.6|544.4|544.2|543.6|543.4|236646
1657206900000|2022-07-07 15:15:00|544|543.8|543.8|543.4|544.4|544|543.4|543.2|65407
1657263600000|2022-07-08 07:00:00|541.2|536.2|538.6|537.8|541.6|541|538|536.2|92486
1657263900000|2022-07-08 07:05:00|538.4|537.6|540|539.6|540|539.6|537|536.6|161753
1657264200000|2022-07-08 07:10:00|539.8|539.4|539.6|539|541.4|540.8|539.2|538.8|99608
1657264500000|2022-07-08 07:15:00|539.4|539.2|540.6|540|540.6|540.2|538.6|538|32097
1657264800000|2022-07-08 07:20:00|540.4|540.2|542.2|541.8|542.6|542.2|540.4|540.2|113182
1657265100000|2022-07-08 07:25:00|542.4|542|540.4|540|542.8|542.4|540|539.6|121493
1657265400000|2022-07-08 07:30:00|540.2|539.8|541.4|540.8|542|541.4|539.8|539.4|44106
1657265700000|2022-07-08 07:35:00|541.6|541|542.2|541.8|542.4|542|541.2|540.8|107331
1657266000000|2022-07-08 07:40:00|542.4|542|542.2|542|542.8|542.4|541.6|541.4|74103
1657266300000|2022-07-08 07:45:00|542|541.8|542.8|542.6|543|542.8|541.4|541.2|34494
1657266600000|2022-07-08 07:50:00|542.6|542.4|541.8|541.2|542.6|542.4|541|540.6|22010
1657266900000|2022-07-08 07:55:00|541.6|541.4|543|542.6|543|542.8|541.6|541.2|16420
1657267200000|2022-07-08 08:00:00|542.8|542.4|544|543.8|544.6|544|542.2|542|44102
1657267500000|2022-07-08 08:05:00|544.2|544|545|544.6|545.6|545.4|544.2|544|126515
1657267800000|2022-07-08 08:10:00|545.2|544.8|545.2|544.8|545.6|545.2|544.4|544|26256
1657268100000|2022-07-08 08:15:00|545.4|545|544.2|543.8|545.4|545|543.8|543.4|30739
1657268400000|2022-07-08 08:20:00|544|543.6|544.4|544.2|545|544.6|544|543.6|50313
1657268700000|2022-07-08 08:25:00|544.2|544|543.4|543|544.6|544.2|543.2|542.8|26775
1657269000000|2022-07-08 08:30:00|543.2|542.8|542.6|542.2|543.6|543.2|542.6|542.2|44909
1657269300000|2022-07-08 08:35:00|542.4|542|543.6|543.2|543.6|543.4|542.4|542|211095
1657269600000|2022-07-08 08:40:00|543.8|543.4|544.6|544.2|544.6|544.4|543.6|543.2|109220
1657269900000|2022-07-08 08:45:00|544.4|544|544.2|544|545|544.8|543.8|543.6|228880
1657270200000|2022-07-08 08:50:00|544.4|544.2|545.6|545.2|545.6|545.4|544.2|544|192706
1657270500000|2022-07-08 08:55:00|545.4|545.4|544.6|544.4|545.4|545.4|544.6|544.2|39349
1657270800000|2022-07-08 09:00:00|544.8|544.6|544.4|544|545|544.8|544|543.8|45074
1657271100000|2022-07-08 09:05:00|544.2|543.8|543.2|542.8|544.2|543.8|542.8|542.4|68194
1657271400000|2022-07-08 09:10:00|543|542.6|542.4|542.2|543.2|543|542.2|542|123899
1657271700000|2022-07-08 09:15:00|542.2|542|543.4|543|543.6|543.2|542.2|542|59915
1657272000000|2022-07-08 09:20:00|543.2|542.8|544.6|544.4|545|544.6|543.2|542.8|78084
1657272300000|2022-07-08 09:25:00|544.4|544.2|544.6|544.4|545.4|545.2|544.4|544|103747
1657272600000|2022-07-08 09:30:00|544.8|544.2|544.4|544|544.8|544.2|544|543.6|142583
1657272900000|2022-07-08 09:35:00|544.2|543.8|545.2|544.8|545.2|545|544|543.8|165532
1657273200000|2022-07-08 09:40:00|545|545|546.2|545.8|546.6|546.2|545|544.8|88691
1657273500000|2022-07-08 09:45:00|546.4|546|546.2|545.8|546.6|546.2|545.8|545.4|41151
1657273800000|2022-07-08 09:50:00|546|545.6|545.8|545.6|546.2|545.8|545.2|545|124154
1657274100000|2022-07-08 09:55:00|546|545.8|546|545.6|546.2|545.8|545.6|545.2|24774
1657274400000|2022-07-08 10:00:00|545.8|545.8|545|544.6|546.2|546|544.8|544.4|73452
1657274700000|2022-07-08 10:05:00|545.2|544.8|545.8|545.4|546|545.6|545.2|544.8|105895
1657275000000|2022-07-08 10:10:00|545.6|545.2|546.4|546.2|546.8|546.6|545.2|545|113362
1657275300000|2022-07-08 10:15:00|546.2|546|548.8|548.4|548.8|548.4|546|545.8|115280
1657275600000|2022-07-08 10:20:00|549|548.6|552.4|552|552.4|552.2|549|548.6|184290
1657275900000|2022-07-08 10:25:00|552.6|552.2|553|552.6|553.4|553.2|552.4|552|65361
1657276200000|2022-07-08 10:30:00|553.2|552.8|553.8|553.4|554.2|554|552.4|552.2|207792
1657276500000|2022-07-08 10:35:00|554|553.6|552.4|552|554|553.6|552.4|552|161259
1657276800000|2022-07-08 10:40:00|552.2|551.8|550.8|550.4|552.6|552.2|550.8|550.4|96776
1657277100000|2022-07-08 10:45:00|551|550.6|550.6|550.2|551.2|550.8|550.6|550.2|35975
1657277400000|2022-07-08 10:50:00|550.4|550|548.4|547.8|550.8|550.2|548.2|547.8|24046
1657277700000|2022-07-08 10:55:00|548.2|547.6|549.2|548.8|549.4|548.8|547.6|547|83454
1657278000000|2022-07-08 11:00:00|549|548.6|548.6|548.2|549.2|548.8|548.6|548.2|28433
1657278300000|2022-07-08 11:05:00|548.4|548.4|548.4|548|549.2|548.8|548|547.6|55181
1657278600000|2022-07-08 11:10:00|548.6|548.2|549.2|548.8|550|549.6|548.4|548.2|48477
1657278900000|2022-07-08 11:15:00|549|549|550.6|550.4|550.8|550.4|549|548.8|40444
1657279200000|2022-07-08 11:20:00|550.8|550.6|552|551.6|552|551.6|550.8|550.4|31605
1657279500000|2022-07-08 11:25:00|552.2|551.8|552|551.6|552.2|551.8|551|550.8|29266
1657279800000|2022-07-08 11:30:00|552.2|551.8|550.8|550.6|552.2|551.8|550.8|550.6|15889
1657280100000|2022-07-08 11:35:00|550.6|550.4|551|550.6|551|550.8|550|549.6|40652
1657280400000|2022-07-08 11:40:00|551.2|550.8|551|550.6|551.8|551.4|550.8|550.4|23411
1657280700000|2022-07-08 11:45:00|551.2|550.8|552.2|552|552.4|552|551|550.6|25038
1657281000000|2022-07-08 11:50:00|552.4|551.8|552.8|552.6|552.8|552.6|552|551.8|31814
1657281300000|2022-07-08 11:55:00|552.6|552.4|551.8|551.6|552.6|552.4|551.2|550.8|47103
1657281600000|2022-07-08 12:00:00|552|551.4|552.2|551.8|552.4|552|551.4|551|31495
1657281900000|2022-07-08 12:05:00|552|552|551.6|551.4|552.2|552|551.6|551.2|18533
1657282200000|2022-07-08 12:10:00|551.8|551.6|551.4|551|552|551.6|551|550.8|220787
1657282500000|2022-07-08 12:15:00|551.6|551.2|552|551.8|552.6|552.2|551.6|551|28514
1657282800000|2022-07-08 12:20:00|552.2|552|550.8|550.4|552.2|552|550.8|550.4|89674
1657283100000|2022-07-08 12:25:00|551|550.6|549.8|549.4|551.2|551|549.2|549|69225
1657283400000|2022-07-08 12:30:00|549.4|549.2|548.8|548.4|551.2|550.8|547.2|546.8|197578
1657283700000|2022-07-08 12:35:00|549|548.6|550|549.6|550.6|550.2|548.8|548.4|68664
1657284000000|2022-07-08 12:40:00|550.2|549.8|548.8|548.4|550.4|550|548.6|548.4|39379
1657284300000|2022-07-08 12:45:00|548.6|548.6|548|547.6|549|548.8|546.8|546.6|53158
1657284600000|2022-07-08 12:50:00|547.8|547.8|549.2|548.8|549.6|549.4|547.8|547.6|87033
1657284900000|2022-07-08 12:55:00|549|549|550.2|550|550.6|550.4|549|548.8|61138
1657285200000|2022-07-08 13:00:00|550.4|549.8|551|550.6|551|550.8|550|549.6|106959
1657285500000|2022-07-08 13:05:00|550.8|550.4|551.4|551|551.4|551.2|550.4|550.2|24001
1657285800000|2022-07-08 13:10:00|551.6|551.2|552.4|552|552.4|552|550.8|550.6|86235
1657286100000|2022-07-08 13:15:00|552.6|552.2|552.2|552|552.6|552.2|551.6|551.4|44255
1657286400000|2022-07-08 13:20:00|552|551.8|552.2|551.8|552.2|552|551.8|551.4|29207
1657286700000|2022-07-08 13:25:00|552|551.6|550.8|550.6|552.2|551.6|550|549.6|90856
1657287000000|2022-07-08 13:30:00|551|550.8|551.4|551|552.2|552|550|549.8|205915
1657287300000|2022-07-08 13:35:00|551.2|550.8|551.8|551.4|552.4|552|551|550.6|102142
1657287600000|2022-07-08 13:40:00|551.6|551.6|551.8|551.4|553|552.8|551|550.6|194109
1657287900000|2022-07-08 13:45:00|552|551.6|548.2|547.8|552|551.6|548|547.6|126938
1657288200000|2022-07-08 13:50:00|548|547.6|546.4|546|548.4|548|546.4|546|236220
1657288500000|2022-07-08 13:55:00|546.2|546.2|546.4|546|547|546.6|545.4|545.2|153920
1657288800000|2022-07-08 14:00:00|546.2|545.8|546.6|546.2|546.8|546.4|545|544.8|137016
1657289100000|2022-07-08 14:05:00|546.4|546|545.4|545|546.6|546.2|544|543.8|220110
1657289400000|2022-07-08 14:10:00|545.2|544.8|546.4|546|546.4|546|544.6|544.2|103913
1657289700000|2022-07-08 14:15:00|546.2|546.2|547.2|546.8|547.8|547.6|546|545.8|123764
1657290000000|2022-07-08 14:20:00|547.4|547|548.8|548.4|548.8|548.4|546.8|546.4|66452
1657290300000|2022-07-08 14:25:00|549|548.6|551.2|550.8|551.4|551|549|548.6|139831
1657290600000|2022-07-08 14:30:00|551|550.6|551.6|551.2|552|551.8|551|550.6|96021
1657290900000|2022-07-08 14:35:00|551.8|551.4|551.6|551.2|552.2|552|551.6|551.2|219028
1657291200000|2022-07-08 14:40:00|551.4|551.4|552.4|552|552.4|552.2|551.4|551.2|98874
1657291500000|2022-07-08 14:45:00|552.2|551.8|552.4|552.2|552.6|552.4|551.6|551.4|174968
1657291800000|2022-07-08 14:50:00|552.2|552|552|551.6|552.8|552.6|551.8|551.4|151479
1657292100000|2022-07-08 14:55:00|551.8|551.8|551.6|551.2|552|551.8|551.2|551|108966
1657292400000|2022-07-08 15:00:00|551.8|551.4|552.6|552.4|552.6|552.4|551.6|551.2|137721
1657292700000|2022-07-08 15:05:00|552.4|552.2|552.4|552|552.6|552.4|551.6|551.2|282582
1657293000000|2022-07-08 15:10:00|552.2|551.8|552.2|552|552.8|552.6|552|551.8|122008
1657293300000|2022-07-08 15:15:00|552|551.8|552.8|552.6|552.8|552.6|552|551.8|73136
1657522800000|2022-07-11 07:00:00|538.2|537.2|536.8|536|539.2|538|533.2|532.4|457541
1657523100000|2022-07-11 07:05:00|537|536.2|538.6|538.2|539.6|539|536|535.2|298003
1657523400000|2022-07-11 07:10:00|538.8|538.4|539|538.6|539.8|539.4|538|537.2|147562
1657523700000|2022-07-11 07:15:00|538.8|538.4|540|539.4|540.2|539.8|538.2|538|143160
1657524000000|2022-07-11 07:20:00|539.8|539.6|540.6|540|541.6|541.4|539.8|539.2|163818
1657524300000|2022-07-11 07:25:00|540.4|540.2|539.6|539.2|541.8|541.6|538.8|538.6|102091
1657524600000|2022-07-11 07:30:00|539.4|539|541.8|541.4|542.2|541.6|538.4|538|96250
1657524900000|2022-07-11 07:35:00|541.6|541.6|542|541.4|542.6|542.4|541.6|541.4|45756
1657525200000|2022-07-11 07:40:00|541.8|541.6|542.2|541.6|542.8|542.6|541.4|541|23551
1657525500000|2022-07-11 07:45:00|542|541.8|542.4|542|543.6|543.4|541.6|541|30778
1657525800000|2022-07-11 07:50:00|542.6|542.2|543.6|543.4|543.8|543.6|542.4|542.2|16259
1657526100000|2022-07-11 07:55:00|543.4|543.2|543.6|543.4|543.8|543.6|543|542.6|48921
1657526400000|2022-07-11 08:00:00|543.4|543.2|542.8|542.4|544.6|544.2|542.8|542.2|45167
1657526700000|2022-07-11 08:05:00|542.6|542.2|544.4|544|544.6|544.4|542.4|542|12871
1657527000000|2022-07-11 08:10:00|544.2|543.8|546.2|545.8|546.6|546.4|544.2|543.8|37370
1657527300000|2022-07-11 08:15:00|546.4|546|547.6|547.2|548|547.6|546.2|545.8|32974
1657527600000|2022-07-11 08:20:00|547.4|547|548.2|547.8|548.4|548.2|547.2|546.8|50670
1657527900000|2022-07-11 08:25:00|548|547.6|545.2|544.8|548|547.6|545.2|544.8|100536
1657528200000|2022-07-11 08:30:00|545|544.6|547.6|547|547.6|547.2|545|544.6|24233
1657528500000|2022-07-11 08:35:00|547.8|547.2|547.8|547.4|548.4|548.2|547.4|547.2|58552
1657528800000|2022-07-11 08:40:00|547.6|547.2|546.8|546.4|548|547.6|546.8|546.4|32924
1657529100000|2022-07-11 08:45:00|546.6|546.2|546.6|546.4|546.8|546.6|545.6|545.4|98972
1657529400000|2022-07-11 08:50:00|546.8|546.2|548.6|548.4|548.6|548.4|546.8|546.2|116506
1657529700000|2022-07-11 08:55:00|548.4|548.2|547|546.8|548.4|548.4|546.6|546.2|53134
1657530000000|2022-07-11 09:00:00|547.2|547|549.6|549.4|549.6|549.4|546.4|546.2|23986
1657530300000|2022-07-11 09:05:00|549.4|549.2|549.6|549.2|550|549.6|549.4|549|15142
1657530600000|2022-07-11 09:10:00|549.8|549.4|550|549.6|550.6|550.2|549.2|549|61566
1657530900000|2022-07-11 09:15:00|550.2|549.8|548.8|548.4|550.4|550.2|548.8|548.4|44059
1657531200000|2022-07-11 09:20:00|548.6|548.2|548.8|548.4|549|548.6|547.8|547.4|38165
1657531500000|2022-07-11 09:25:00|549|548.6|549|548.6|549.8|549.4|548.6|548.4|13224
1657531800000|2022-07-11 09:30:00|548.8|548.4|547.6|547.2|549|548.8|547.6|547.2|20486
1657532100000|2022-07-11 09:35:00|547.8|547.4|548.2|548|548.8|548.6|547.8|547.2|20340
1657532400000|2022-07-11 09:40:00|548.4|547.8|548.4|548|548.8|548.4|547.6|547.2|12787
1657532700000|2022-07-11 09:45:00|548.6|548.2|548.2|548|549|548.8|548|547.8|6203
1657533000000|2022-07-11 09:50:00|548|547.8|548.8|548.6|549|548.6|548|547.6|22401
1657533300000|2022-07-11 09:55:00|549|548.8|549.2|548.8|549.4|549|548.8|548.6|14663
1657533600000|2022-07-11 10:00:00|549.4|549|549.4|549|549.4|549.2|548.4|548.2|18906
1657533900000|2022-07-11 10:05:00|549.6|549.2|549.8|549.4|550.4|550|549.4|549|58882
1657534200000|2022-07-11 10:10:00|549.6|549.2|549.6|549.4|550.4|550|549.4|549|1741
1657534500000|2022-07-11 10:15:00|549.4|549.2|549.4|549.2|549.6|549.4|548.6|548.2|29039
1657534800000|2022-07-11 10:20:00|549.2|549|549.4|549|549.4|549.2|549.2|549|11010
1657535100000|2022-07-11 10:25:00|549.2|548.8|548|547.6|549.4|548.8|547.8|547.4|32629
1657535400000|2022-07-11 10:30:00|547.8|547.4|548|547.6|548.6|548.4|547.8|547.4|15005
1657535700000|2022-07-11 10:35:00|548.2|547.8|548.4|548.2|548.8|548.6|548.2|547.6|31616
1657536000000|2022-07-11 10:40:00|548.2|548|548.6|548.4|548.8|548.6|548|547.8|42119
1657536300000|2022-07-11 10:45:00|548.4|548.2|549.4|549|549.4|549.2|548.4|548|13708
1657536600000|2022-07-11 10:50:00|549.6|549.2|549|548.6|549.8|549.6|548.6|548.4|41091
1657536900000|2022-07-11 10:55:00|548.8|548.8|548.6|548.4|549.4|549|548.6|548.4|6621
1657537200000|2022-07-11 11:00:00|548.8|548.6|548.2|548|549|548.6|548.2|548|10059
1657537500000|2022-07-11 11:05:00|548.4|548.2|548.8|548.6|549|548.8|548.4|548.2|5658
1657537800000|2022-07-11 11:10:00|548.6|548.4|548.6|548.4|548.8|548.6|548.2|548|8382
1657538100000|2022-07-11 11:15:00|548.8|548.6|548.4|548.2|548.8|548.6|548.4|548.2|5699
1657538400000|2022-07-11 11:20:00|548.2|548|547.6|547.2|548.2|548|547.4|547.2|7276
1657538700000|2022-07-11 11:25:00|547.4|547|547.2|546.8|547.6|547.2|546.8|546.4|15098
1657539000000|2022-07-11 11:30:00|547|547|547.4|547|548|547.6|547|546.8|14990
1657539300000|2022-07-11 11:35:00|547.2|546.8|547.4|547.2|547.8|547.6|547|546.6|49261
1657539600000|2022-07-11 11:40:00|547.2|547|546.4|546|547.4|547|546|545.8|23605
1657539900000|2022-07-11 11:45:00|546.2|545.8|546|545.8|546.6|546.2|545.8|545.4|18406
1657540200000|2022-07-11 11:50:00|546.2|546|545.8|545.4|546.8|546.4|545.6|545.4|30582
1657540500000|2022-07-11 11:55:00|545.6|545.2|546.2|546|546.2|546|545|544.8|29985
1657540800000|2022-07-11 12:00:00|546.4|546.2|545.8|545.4|546.6|546.4|545.4|545|13672
1657541100000|2022-07-11 12:05:00|545.6|545.2|546|545.6|546.6|546.2|545.4|545|25634
1657541400000|2022-07-11 12:10:00|545.8|545.4|546.2|545.8|546.4|546.2|545.6|545.2|15109
1657541700000|2022-07-11 12:15:00|546.4|546|546.8|546.6|547|546.6|546.2|545.8|11087
1657542000000|2022-07-11 12:20:00|546.6|546.4|547.2|546.8|547.4|547|546.6|546.4|11673
1657542300000|2022-07-11 12:25:00|547|547|546.4|546.2|547.6|547.4|546.4|546|22939
1657542600000|2022-07-11 12:30:00|546.6|546|545.4|545|546.6|546.4|544.8|544.6|39456
1657542900000|2022-07-11 12:35:00|545.2|544.8|545|544.8|545.6|545.4|544.8|544.6|92623
1657543200000|2022-07-11 12:40:00|544.8|544.6|544.2|544|545.4|545|544|543.6|25339
1657543500000|2022-07-11 12:45:00|544.4|544.2|544.6|544.2|544.6|544.4|543.8|543.4|12271
1657543800000|2022-07-11 12:50:00|544.8|544.4|544.8|544.4|545.6|545.4|544.6|544.2|14305
1657544100000|2022-07-11 12:55:00|544.6|544.6|544.6|544.2|545.2|545|544.4|544|11364
1657544400000|2022-07-11 13:00:00|544.8|544.4|545|544.6|545|544.8|544.4|544.2|31436
1657544700000|2022-07-11 13:05:00|544.8|544.4|544.4|544|545.4|545|544.2|543.8|18926
1657545000000|2022-07-11 13:10:00|544.2|543.8|544.4|544|544.4|544.2|544|543.8|13305
1657545300000|2022-07-11 13:15:00|544.6|544.2|545|544.6|545|544.8|544.2|544|23376
1657545600000|2022-07-11 13:20:00|545.2|544.8|545.2|544.8|545.4|545|544.6|544.2|11024
1657545900000|2022-07-11 13:25:00|545|544.6|545.4|545|545.6|545.4|544.8|544.4|16356
1657546200000|2022-07-11 13:30:00|545.2|544.8|543.6|543.4|546|545.8|543.6|543.2|167717
1657546500000|2022-07-11 13:35:00|543.4|543.2|542.2|541.8|543.6|543.4|540.8|540.4|261992
1657546800000|2022-07-11 13:40:00|542|541.6|540.4|540.2|542|541.6|540.2|540|85796
1657547100000|2022-07-11 13:45:00|540.2|540|538.2|537.8|540.4|540.2|537.4|537.2|203820
1657547400000|2022-07-11 13:50:00|538.4|538|539.2|538.8|539.2|539|537|536.8|152693
1657547700000|2022-07-11 13:55:00|539|539|542.6|542|543.4|543.2|539|538.8|255583
1657548000000|2022-07-11 14:00:00|542.4|542.2|543|542.8|543|542.8|541.8|541.4|52902
1657548300000|2022-07-11 14:05:00|542.8|542.6|542.6|542.2|543.8|543.4|541.8|541.6|93657
1657548600000|2022-07-11 14:10:00|542.8|542.4|542.4|542|544|543.6|542.4|542|21763
1657548900000|2022-07-11 14:15:00|542.2|541.8|541.6|541.2|543|542.6|541.4|541.2|84957
1657549200000|2022-07-11 14:20:00|541.4|541.4|540.6|540.2|542|541.8|539.8|539.4|63099
1657549500000|2022-07-11 14:25:00|540.8|540.4|540.8|540.4|541.6|541.2|540|539.8|33389
1657549800000|2022-07-11 14:30:00|540.6|540.6|541.2|540.8|542|541.8|540.4|540.2|79811
1657550100000|2022-07-11 14:35:00|541|540.6|541.6|541.2|542|541.8|540.4|540|53475
1657550400000|2022-07-11 14:40:00|541.4|541.4|541.4|541|542.4|542|540.8|540.4|38073
1657550700000|2022-07-11 14:45:00|541.2|540.8|540.4|540|541.4|541.2|540|539.6|33465
1657551000000|2022-07-11 14:50:00|540.6|540.2|540.8|540.6|541|540.6|540.4|540|43465
1657551300000|2022-07-11 14:55:00|541|540.4|538.8|538.6|541|540.6|538.8|538.4|75615
1657551600000|2022-07-11 15:00:00|538.6|538.4|538.8|538.4|540|539.6|538.6|538.2|102415
1657551900000|2022-07-11 15:05:00|538.6|538.2|539.4|539|539.6|539.2|538.6|538.2|130041
1657552200000|2022-07-11 15:10:00|539.2|538.8|539|538.8|539.8|539.4|538.6|538.4|170514
1657552500000|2022-07-11 15:15:00|539.2|538.6|539.2|538.8|539.8|539.4|539|538.6|214896
1657609200000|2022-07-12 07:00:00|536.6|533.6|535.6|534.8|536.6|535.6|534.2|533.2|125554
1657609500000|2022-07-12 07:05:00|535.8|535|534.2|533.8|536.4|536.2|534|533.4|39827
1657609800000|2022-07-12 07:10:00|534|533.6|533.8|533.2|534.2|533.8|531.8|531.4|319638
1657610100000|2022-07-12 07:15:00|534|533.4|533.6|533|534.6|534.2|532.4|531.8|74518
1657610400000|2022-07-12 07:20:00|533.4|532.8|534.8|534.2|535|534.8|532.6|532.2|319432
1657610700000|2022-07-12 07:25:00|534.6|534.4|533.2|532.8|534.8|534.4|533|532.6|164746
1657611000000|2022-07-12 07:30:00|533|532.6|533|532.4|534.6|534.2|532.4|532.2|182499
1657611300000|2022-07-12 07:35:00|532.8|532.2|533.2|533|533.6|533|532.2|532|63609
1657611600000|2022-07-12 07:40:00|533|532.8|533.6|533.4|535|534.8|532.8|532.6|42988
1657611900000|2022-07-12 07:45:00|533.4|533.2|532.8|532.4|535|534.6|532.6|532|43424
1657612200000|2022-07-12 07:50:00|533|532.6|534|533.8|534.4|534|532.4|532|22071
1657612500000|2022-07-12 07:55:00|533.8|533.6|535|534.6|535|534.6|533.2|533|24690
1657612800000|2022-07-12 08:00:00|535.2|534.8|535.8|535.4|536|535.6|534|533.4|49164
1657613100000|2022-07-12 08:05:00|536|535.6|535|534.6|536.4|536|534.8|534.2|32549
1657613400000|2022-07-12 08:10:00|535.2|534.8|533.6|533.2|535.8|535.4|533.6|533.2|44234
1657613700000|2022-07-12 08:15:00|533.8|533.4|533.6|533.2|534.4|534.2|533.2|533|38626
1657614000000|2022-07-12 08:20:00|533.4|533.4|534.6|534.2|534.8|534.6|533.4|533.2|39087
1657614300000|2022-07-12 08:25:00|534.4|534|533.6|533.2|534.6|534.4|533.4|533|12306
1657614600000|2022-07-12 08:30:00|533.8|533.4|534.2|534|534.8|534.4|533.8|533.4|14502
1657614900000|2022-07-12 08:35:00|534.4|534.2|535.8|535.4|536.6|536|534.4|534.2|30459
1657615200000|2022-07-12 08:40:00|535.6|535.6|534.8|534.4|535.8|535.6|534.4|534.2|25261
1657615500000|2022-07-12 08:45:00|535|534.6|535.2|534.8|535.4|535|534.4|534.2|21076
1657615800000|2022-07-12 08:50:00|535|534.6|533.8|533.6|535.2|534.6|533.6|533.4|85324
1657616100000|2022-07-12 08:55:00|534|533.8|533.8|533.6|534.4|534.2|533.8|533.4|27958
1657616400000|2022-07-12 09:00:00|534|533.8|532.4|532.2|534.6|534.4|532.2|532|233892
1657616700000|2022-07-12 09:05:00|532.2|532|532.6|532.4|533.2|533|531.8|531.4|32821
1657617000000|2022-07-12 09:10:00|532.4|532.2|532.8|532.6|533.4|533|532.4|532|9778
1657617300000|2022-07-12 09:15:00|533|532.8|533.6|533.2|533.6|533.4|532.4|532.2|140031
1657617600000|2022-07-12 09:20:00|533.4|533|532.6|532.4|534|533.6|532.2|532|31782
1657617900000|2022-07-12 09:25:00|532.8|532.6|532.8|532.6|533.4|533|532.4|532.2|10358
1657618200000|2022-07-12 09:30:00|532.6|532.4|532.4|532|533.4|533.2|532.4|532|12373
1657618500000|2022-07-12 09:35:00|532.2|532.2|531.8|531.6|533|532.6|531.8|531.4|90237
1657618800000|2022-07-12 09:40:00|532|531.4|530.8|530.6|532.4|532|530.8|530.6|283395
1657619100000|2022-07-12 09:45:00|531|530.8|529.4|529|531.2|530.8|529.2|529|244755
1657619400000|2022-07-12 09:50:00|529.6|529.2|529.8|529.6|531|530.8|528.8|528.6|103182
1657619700000|2022-07-12 09:55:00|530|529.8|530.4|530.2|531|530.6|529.8|529.4|21518
1657620000000|2022-07-12 10:00:00|530.6|530.4|531.6|531.4|531.8|531.4|530.6|530.4|21217
1657620300000|2022-07-12 10:05:00|531.8|531.6|531.8|531.4|532|531.8|531.2|531|9433
1657620600000|2022-07-12 10:10:00|532|531.6|532.4|532|533.2|533|531.8|531.4|27782
1657620900000|2022-07-12 10:15:00|532.6|532.2|532.2|531.8|532.8|532.6|532|531.6|18393
1657621200000|2022-07-12 10:20:00|532|532|531.8|531.6|532|532|531.4|531|88062
1657621500000|2022-07-12 10:25:00|532|531.8|531.6|531.4|532.4|532.2|531.2|531|55374
1657621800000|2022-07-12 10:30:00|531.4|531.2|531.6|531.2|532|531.6|531.2|531|26779
1657622100000|2022-07-12 10:35:00|531.4|531|531.8|531.6|532.8|532.6|531.2|531|124999
1657622400000|2022-07-12 10:40:00|532|531.8|532.8|532.6|533.4|533|531.8|531.4|83169
1657622700000|2022-07-12 10:45:00|533|532.8|530.8|530.4|533.2|532.8|530.4|530|80582
1657623000000|2022-07-12 10:50:00|530.6|530.6|530|529.8|531.2|531|529.4|529|142063
1657623300000|2022-07-12 10:55:00|529.8|529.6|529.2|529|530.2|530|529|528.8|70477
1657623600000|2022-07-12 11:00:00|529.4|528.8|529.8|529.4|531|530.8|529.2|528.8|45424
1657623900000|2022-07-12 11:05:00|530|529.6|530.6|530.4|530.8|530.4|529.2|529|57467
1657624200000|2022-07-12 11:10:00|530.4|530.2|531.8|531.6|532.2|531.8|530.2|529.8|319487
1657624500000|2022-07-12 11:15:00|531.6|531.4|532.2|531.8|532.4|532|531.2|530.8|39674
1657624800000|2022-07-12 11:20:00|532.4|532|533.8|533.6|533.8|533.6|532.4|532|13555
1657625100000|2022-07-12 11:25:00|534|533.8|533.6|533.4|534.6|534.2|533.4|533|19681
1657625400000|2022-07-12 11:30:00|533.8|533.6|534.4|534|534.6|534.2|533.4|533.2|146566
1657625700000|2022-07-12 11:35:00|534.6|534.2|533.6|533.2|534.6|534.2|532.8|532.4|49763
1657626000000|2022-07-12 11:40:00|533.8|533.4|533.2|533|534.2|533.8|533|532.6|28771
1657626300000|2022-07-12 11:45:00|533.4|532.8|533.2|532.8|533.6|533.2|532.6|532.4|33722
1657626600000|2022-07-12 11:50:00|533|532.6|533.6|533.2|533.8|533.4|532.8|532.4|12658
1657626900000|2022-07-12 11:55:00|533.4|533.4|533.8|533.4|533.8|533.6|533.2|532.8|12680
1657627200000|2022-07-12 12:00:00|534|533.6|533.4|533.2|534|533.8|533|532.8|13879
1657627500000|2022-07-12 12:05:00|533.6|533.4|532.4|532|533.8|533.6|532.2|532|46042
1657627800000|2022-07-12 12:10:00|532.2|532.2|532.2|531.8|532.8|532.6|532|531.8|28107
1657628100000|2022-07-12 12:15:00|532|531.6|531.8|531.4|532.4|532.2|531.8|531.4|39887
1657628400000|2022-07-12 12:20:00|531.6|531.6|531.8|531.6|532.4|532.2|531.6|531.6|28593
1657628700000|2022-07-12 12:25:00|531.6|531.4|532.8|532.6|532.8|532.6|531.6|531.4|28290
1657629000000|2022-07-12 12:30:00|533|532.8|533|532.8|533.4|533|532.2|531.8|26389
1657629300000|2022-07-12 12:35:00|533.2|533|533.6|533.4|533.6|533.4|532.8|532.4|43684
1657629600000|2022-07-12 12:40:00|533.4|533.2|534.2|534|534.4|534|533|532.8|16479
1657629900000|2022-07-12 12:45:00|534.4|533.8|533.8|533.6|534.4|534|533.4|533|14191
1657630200000|2022-07-12 12:50:00|534|533.8|534.4|534.2|534.6|534.2|534|533.8|12633
1657630500000|2022-07-12 12:55:00|534.2|534|533.8|533.6|535|534.6|533.8|533.4|10441
1657630800000|2022-07-12 13:00:00|534|533.8|534.8|534.4|534.8|534.4|533.4|533.2|78957
1657631100000|2022-07-12 13:05:00|535|534.6|534.8|534.6|535.6|535.2|534.8|534.4|71034
1657631400000|2022-07-12 13:10:00|534.6|534.4|534.6|534.2|534.8|534.4|534|533.6|20330
1657631700000|2022-07-12 13:15:00|534.4|534|534|533.6|534.6|534.2|533.6|533.4|35505
1657632000000|2022-07-12 13:20:00|534.2|533.8|534|533.8|534.8|534.4|533.8|533.4|15080
1657632300000|2022-07-12 13:25:00|534.2|534|534.2|534|534.6|534.4|534|533.6|16357
1657632600000|2022-07-12 13:30:00|534|533.8|536.8|536.4|538.4|538.2|534|533.8|385027
1657632900000|2022-07-12 13:35:00|537|536.6|540.2|539.8|541|540.8|537|536.6|145732
1657633200000|2022-07-12 13:40:00|540.4|540|541.4|541|541.6|541.2|539.8|539.4|157479
1657633500000|2022-07-12 13:45:00|541.6|541.2|540.2|540|542.4|542|539.8|539.2|182281
1657633800000|2022-07-12 13:50:00|540|539.8|542.6|542.2|542.6|542.4|539.8|539.4|67867
1657634100000|2022-07-12 13:55:00|542.4|542|541.4|541|543|542.8|540.8|540.4|127619
1657634400000|2022-07-12 14:00:00|541.2|540.8|541.2|540.8|541.4|541|539.8|539.4|149838
1657634700000|2022-07-12 14:05:00|541.4|541|542.4|542|543.2|543|541.4|541|75277
1657635000000|2022-07-12 14:10:00|542.6|542.2|544.6|544.4|544.8|544.6|542.2|541.8|95719
1657635300000|2022-07-12 14:15:00|544.8|544.6|545.8|545.4|546|545.6|544|543.8|203804
1657635600000|2022-07-12 14:20:00|545.6|545.2|546.4|546|546.8|546.4|545.2|544.8|97221
1657635900000|2022-07-12 14:25:00|546.2|545.8|545.4|545.2|546.6|546.4|545|544.6|341393
1657636200000|2022-07-12 14:30:00|545.6|545.4|546.8|546.4|546.8|546.6|545.4|545|197708
1657636500000|2022-07-12 14:35:00|547|546.6|546.8|546.4|547.2|547|546.2|546|150684
1657636800000|2022-07-12 14:40:00|546.6|546.2|546|545.6|546.8|546.4|545.6|545.4|70585
1657637100000|2022-07-12 14:45:00|546.2|545.8|545.2|544.8|546.8|546.6|545|544.8|143786
1657637400000|2022-07-12 14:50:00|545|545|546.8|546.4|546.8|546.6|545|544.8|117049
1657637700000|2022-07-12 14:55:00|546.6|546.6|546.8|546.4|547.2|547|546.4|546|158164
1657638000000|2022-07-12 15:00:00|547|546.6|546.8|546.6|547.6|547.4|546.8|546.4|175626
1657638300000|2022-07-12 15:05:00|546.6|546.4|547.8|547.6|548|547.8|546.4|546.2|103273
1657638600000|2022-07-12 15:10:00|548|547.8|548.8|548.6|550|549.6|548|547.6|221900
1657638900000|2022-07-12 15:15:00|548.6|548.4|549|548.6|549.2|549|548|547.8|139646
1657695600000|2022-07-13 07:00:00|562.4|530|536|535.2|562.4|537|531.6|530|307201
1657695900000|2022-07-13 07:05:00|535.8|535.4|535.8|535.2|536.6|536|533.8|533|175870
1657696200000|2022-07-13 07:10:00|535.6|535|535|534.4|536|535.6|533.4|533|372022
1657696500000|2022-07-13 07:15:00|535.2|534.6|535.4|535|535.6|535.2|533.8|533.6|422239
1657696800000|2022-07-13 07:20:00|535.2|534.8|534.6|534|535.6|535.2|534.2|533.8|192424
1657697100000|2022-07-13 07:25:00|534.4|533.8|535.4|535.2|536.2|536|534|533.6|106876
1657697400000|2022-07-13 07:30:00|535.6|535.4|534.4|534|536.8|536.4|534.4|534|172234
1657697700000|2022-07-13 07:35:00|534.2|533.8|536.4|536|537|536.6|534|533.8|118149
1657698000000|2022-07-13 07:40:00|536.2|535.8|537.2|536.8|537.2|536.8|536|535.6|52158
1657698300000|2022-07-13 07:45:00|537|536.6|538|537.6|538.6|538|536.2|535.8|42162
1657698600000|2022-07-13 07:50:00|537.8|537.4|536.4|536.2|538.2|537.6|535.8|535.4|45048
1657698900000|2022-07-13 07:55:00|536.6|536|537.8|537.4|537.8|537.4|536.4|536|70411
1657699200000|2022-07-13 08:00:00|537.6|537.2|537.8|537.6|538.2|537.8|536.6|536.4|71017
1657699500000|2022-07-13 08:05:00|538|537.4|536.4|536.2|538.8|538.4|536.4|536|76793
1657699800000|2022-07-13 08:10:00|536.2|536|535.6|535.2|536.4|536|535.6|535.2|32620
1657700100000|2022-07-13 08:15:00|535.4|535|536.2|535.8|536.4|536|534.8|534.4|88708
1657700400000|2022-07-13 08:20:00|536.4|536|536.4|536|537.4|537|536.2|535.8|37095
1657700700000|2022-07-13 08:25:00|536.6|536.2|537.6|537.4|538|537.6|536.2|536|48189
1657701000000|2022-07-13 08:30:00|537.8|537.2|539.2|538.8|539.2|538.8|536.8|536.4|33452
1657701300000|2022-07-13 08:35:00|539.4|539|539.4|539|539.6|539.4|538.6|538.4|54649
1657701600000|2022-07-13 08:40:00|539.2|538.8|537|536.6|539.4|539|537|536.6|59928
1657701900000|2022-07-13 08:45:00|537.2|536.8|539|538.6|539.2|538.8|537|536.6|99369
1657702200000|2022-07-13 08:50:00|538.8|538.8|539|538.8|539.8|539.6|538.8|538.8|59637
1657702500000|2022-07-13 08:55:00|538.8|538.6|540|539.6|540.2|540|538.8|538.6|38346
1657702800000|2022-07-13 09:00:00|539.8|539.4|541.2|540.8|541.4|541|539.4|539.2|28845
1657703100000|2022-07-13 09:05:00|541.4|541|540.8|540.6|542|541.6|540.8|540.6|25689
1657703400000|2022-07-13 09:10:00|541|540.8|539.2|539|541.4|541|539.2|539|69124
1657703700000|2022-07-13 09:15:00|539.4|539.2|539.2|538.8|540|539.6|538.4|538|34982
1657704000000|2022-07-13 09:20:00|539.4|539|540.2|540|541|540.6|539.4|538.8|16698
1657704300000|2022-07-13 09:25:00|540|539.8|540.6|540.2|540.6|540.4|539.6|539.2|9732
1657704600000|2022-07-13 09:30:00|540.4|540|540.2|540|540.4|540|539|538.6|36870
1657704900000|2022-07-13 09:35:00|540.4|540.2|540.8|540.4|540.8|540.4|539.6|539.4|22737
1657705200000|2022-07-13 09:40:00|540.6|540.2|539.2|538.8|540.6|540.2|539.2|538.8|18176
1657705500000|2022-07-13 09:45:00|539.4|539|540.4|540|540.8|540.4|539.2|539|55763
1657705800000|2022-07-13 09:50:00|540.2|539.8|540.4|540|541.2|541|540.2|539.8|34106
1657706100000|2022-07-13 09:55:00|540.6|540.2|540.4|540.2|540.6|540.4|540.2|540|12315
1657706400000|2022-07-13 10:00:00|540.6|540|538.8|538.4|540.6|540.4|538.8|538.4|23978
1657706700000|2022-07-13 10:05:00|538.6|538.2|539.4|539.2|539.8|539.6|538.6|538.2|23955
1657707000000|2022-07-13 10:10:00|539.6|539.6|538.8|538.4|540|539.8|538.6|538.4|130901
1657707300000|2022-07-13 10:15:00|539|538.6|539.4|539|539.6|539.2|539|538.4|19605
1657707600000|2022-07-13 10:20:00|539.2|538.8|539.6|539.2|539.8|539.6|539.2|538.8|13400
1657707900000|2022-07-13 10:25:00|539.4|539|538.6|538.2|539.6|539.2|537.8|537.4|23817
1657708200000|2022-07-13 10:30:00|538.4|538.4|539.2|538.8|539.4|539.2|538.4|538|14521
1657708500000|2022-07-13 10:35:00|539.4|539|539.4|539|539.6|539.2|538.2|538|17854
1657708800000|2022-07-13 10:40:00|539.6|539.2|539|538.8|539.8|539.4|538.8|538.4|17193
1657709100000|2022-07-13 10:45:00|539.2|539|538|537.6|539.4|539|537.8|537.6|10664
1657709400000|2022-07-13 10:50:00|538.2|537.8|538.2|537.8|538.2|538|537.8|537.6|22037
1657709700000|2022-07-13 10:55:00|538|537.6|538.4|538.2|538.4|538.2|537.4|537|47001
1657710000000|2022-07-13 11:00:00|538.6|538|538|537.8|538.6|538.4|537.6|537.4|21247
1657710300000|2022-07-13 11:05:00|537.8|537.6|538.4|538|538.4|538.2|537.6|537.4|27387
1657710600000|2022-07-13 11:10:00|538.2|537.8|538.8|538.4|539.2|538.8|538.2|537.8|12443
1657710900000|2022-07-13 11:15:00|538.6|538.2|538.8|538.4|539|538.8|538.4|538|28053
1657711200000|2022-07-13 11:20:00|538.6|538.6|537.6|537.2|539.2|538.8|537.2|536.8|30196
1657711500000|2022-07-13 11:25:00|537.8|537.4|537.6|537.2|537.8|537.6|537|536.6|18665
1657711800000|2022-07-13 11:30:00|537.4|537|538|537.8|538|537.8|537.4|537|16186
1657712100000|2022-07-13 11:35:00|538.2|538|538.2|538|538.6|538.4|537.8|537.4|12310
1657712400000|2022-07-13 11:40:00|538|537.8|537.6|537.2|538.8|538.4|537.4|537|13877
1657712700000|2022-07-13 11:45:00|537.8|537.4|538.6|538.2|538.8|538.4|537.8|537.2|20185
1657713000000|2022-07-13 11:50:00|538.8|538.4|538|537.6|539|538.6|537.8|537.4|18377
1657713300000|2022-07-13 11:55:00|537.8|537.4|537.6|537.4|538.4|538.2|537.2|537|83788
1657713600000|2022-07-13 12:00:00|537.8|537.2|538.6|538.2|538.8|538.6|537.8|537.2|68622
1657713900000|2022-07-13 12:05:00|538.4|538.4|538.6|538.4|539.4|539.2|538.2|538|16924
1657714200000|2022-07-13 12:10:00|538.4|538.2|538.2|538|539|538.6|537.8|537.6|17288
1657714500000|2022-07-13 12:15:00|538|537.8|537.8|537.6|538|537.8|537.4|537.2|6255
1657714800000|2022-07-13 12:20:00|538|537.8|538.2|537.8|538.4|538.2|537.6|537.2|14965
1657715100000|2022-07-13 12:25:00|538|538|540.4|539.8|541|540.4|538|537.6|165135
1657715400000|2022-07-13 12:30:00|539.4|539.6|533.2|532.6|540.4|539.6|532.6|532.4|503557
1657715700000|2022-07-13 12:35:00|533|532.8|532|531.6|533.2|532.8|531.6|531.2|138424
1657716000000|2022-07-13 12:40:00|532.2|531.4|532.6|532.2|532.6|532.2|531.4|531|93367
1657716300000|2022-07-13 12:45:00|532.8|532.4|532.8|532.4|533|532.6|531.2|531|118018
1657716600000|2022-07-13 12:50:00|533|532.6|536|535.6|536|535.8|533|532.4|116255
1657716900000|2022-07-13 12:55:00|535.8|535.4|535.6|535.2|535.8|535.6|534.4|534|88958
1657717200000|2022-07-13 13:00:00|535.4|535|535.6|535.4|536|535.6|534|533.6|131677
1657717500000|2022-07-13 13:05:00|535.4|535.2|534.8|534.4|535.6|535.4|534.2|533.8|63434
1657717800000|2022-07-13 13:10:00|534.6|534.2|534.8|534.4|535.6|535.2|534.2|534|48462
1657718100000|2022-07-13 13:15:00|535|534.6|534|533.6|535.4|535|533.4|533|86722
1657718400000|2022-07-13 13:20:00|533.8|533.4|532.4|532|534|533.4|532|531.6|74067
1657718700000|2022-07-13 13:25:00|532.2|532.2|532.2|532|532.4|532.2|531.8|531.6|33480
1657719000000|2022-07-13 13:30:00|532.4|532.2|533.2|533|534|533.6|531.6|531.4|479367
1657719300000|2022-07-13 13:35:00|533.4|532.8|532.4|532|533.4|532.8|531|530.6|331696
1657719600000|2022-07-13 13:40:00|532.6|532.2|532.8|532.4|536|535.6|532.4|532.2|215131
1657719900000|2022-07-13 13:45:00|532.6|532.2|533.2|532.8|533.4|532.8|531.2|530.8|131571
1657720200000|2022-07-13 13:50:00|533|533|531|530.6|533.6|533.2|530.6|530.4|256978
1657720500000|2022-07-13 13:55:00|530.8|530.8|530.6|530.2|531.6|531.4|530|529.8|300588
1657720800000|2022-07-13 14:00:00|530.4|530|529.2|528.8|530.6|530.2|528.4|528|319468
1657721100000|2022-07-13 14:05:00|529|528.6|526.8|526.4|529.6|529.4|525.8|525.4|327285
1657721400000|2022-07-13 14:10:00|526.6|526.6|525.4|525|527.6|527.2|525.4|525|302084
1657721700000|2022-07-13 14:15:00|525.2|524.8|523.4|523|525.8|525.4|523|522.8|1143140
1657722000000|2022-07-13 14:20:00|523.2|523.2|523.8|523.4|524|523.8|522.2|522|257738
1657722300000|2022-07-13 14:25:00|524|523.6|526.4|526|526.4|526.2|524|523.6|130887
1657722600000|2022-07-13 14:30:00|526.2|525.8|527.2|526.8|527.4|527|525.6|525.4|159428
1657722900000|2022-07-13 14:35:00|527.4|527|526.8|526.4|528.2|528|525.8|525.6|153392
1657723200000|2022-07-13 14:40:00|526.6|526.2|527.8|527.4|527.8|527.4|526.4|526|156233
1657723500000|2022-07-13 14:45:00|528|527.6|529|528.6|529.2|528.8|527.4|527|160802
1657723800000|2022-07-13 14:50:00|529.2|528.8|529.2|528.8|530.6|530.2|529|528.6|96200
1657724100000|2022-07-13 14:55:00|529.4|529|529.4|529.2|531|530.8|529.2|528.8|284473
1657724400000|2022-07-13 15:00:00|529.6|529.4|530.6|530.4|531.2|531|529|528.8|234537
1657724700000|2022-07-13 15:05:00|530.8|530.6|531.8|531.4|533|532.8|530.8|530.6|319529
1657725000000|2022-07-13 15:10:00|532|531.6|531.8|531.4|532|531.8|530.8|530.6|287606
1657725300000|2022-07-13 15:15:00|531.6|531.2|531|530.6|531.8|531.6|530.8|530.4|157161
1657782000000|2022-07-14 07:00:00|531.8|527.2|529.4|529|532.2|531|529.4|527.2|129612
1657782300000|2022-07-14 07:05:00|529.6|529.2|530.8|530|532.2|531.6|529|528.6|128062
1657782600000|2022-07-14 07:10:00|530.6|529.8|529.8|529.4|532|531.4|528.8|528.2|80941
1657782900000|2022-07-14 07:15:00|529.6|529.2|531.8|531.2|531.8|531.6|528.6|528|137693
1657783200000|2022-07-14 07:20:00|531.6|531|532|531.6|532.4|532|531.2|530.6|69027
1657783500000|2022-07-14 07:25:00|532.2|531.8|534.2|533.6|534.2|533.8|532.2|531.8|96724
1657783800000|2022-07-14 07:30:00|534|533.4|532.2|531.6|535|534.4|531.8|531.4|51062
1657784100000|2022-07-14 07:35:00|532|531.8|530.8|530.4|532.4|532.2|530.8|530.4|117893
1657784400000|2022-07-14 07:40:00|530.6|530.2|531|530.6|532|531.6|530|529.6|69879
1657784700000|2022-07-14 07:45:00|531.2|530.8|532.4|532|532.8|532.4|530.6|530.2|24294
1657785000000|2022-07-14 07:50:00|532.2|531.8|531|530.8|532.4|531.8|531|530.6|57836
1657785300000|2022-07-14 07:55:00|530.8|530.6|531.6|531.2|531.8|531.4|530|529.6|47375
1657785600000|2022-07-14 08:00:00|531.8|531|532.4|532|533|532.6|530.8|530.4|26081
1657785900000|2022-07-14 08:05:00|532.6|532.2|533.6|533.2|533.6|533.2|531.4|531.2|21293
1657786200000|2022-07-14 08:10:00|533.8|533.4|534|533.8|534.6|534.2|533|532.6|55960
1657786500000|2022-07-14 08:15:00|533.8|533.6|535.6|535|536.2|535.8|532.8|532.4|88900
1657786800000|2022-07-14 08:20:00|535.4|535.2|532.2|531.8|535.6|535.2|532.2|531.6|190683
1657787100000|2022-07-14 08:25:00|532.4|532|532|531.6|532.4|532.2|531.6|531.2|34205
1657787400000|2022-07-14 08:30:00|531.8|531.4|532.2|531.8|532.4|532.2|531.2|530.8|51357
1657787700000|2022-07-14 08:35:00|532.4|532|531.6|531.2|533|532.6|531.4|531|22004
1657788000000|2022-07-14 08:40:00|531.8|531.4|530.2|530|531.8|531.4|530.2|530|17960
1657788300000|2022-07-14 08:45:00|530|529.8|528.8|528.6|530.4|530|528.8|528.4|16848
1657788600000|2022-07-14 08:50:00|528.6|528.4|529|528.6|529.6|529|528.4|528|19086
1657788900000|2022-07-14 08:55:00|529.2|528.4|529.6|529.2|530.6|530.2|528.4|528.2|21372
1657789200000|2022-07-14 09:00:00|529.4|529.4|531.2|530.8|531.4|531|529.4|529.2|41635
1657789500000|2022-07-14 09:05:00|531|530.6|531.2|530.8|531.2|531|530.2|529.8|48343
1657789800000|2022-07-14 09:10:00|531|530.6|530.4|530|531.2|530.8|530.2|529.8|14929
1657790100000|2022-07-14 09:15:00|530.2|529.8|530.6|530.2|531|530.6|529.6|529.2|78884
1657790400000|2022-07-14 09:20:00|530.8|530.4|529.2|528.8|531|530.6|529|528.6|47581
1657790700000|2022-07-14 09:25:00|529|528.6|529|528.6|530|529.8|528.6|528.2|28814
1657791000000|2022-07-14 09:30:00|529.2|528.8|529|528.8|529.8|529.6|529|528.6|20693
1657791300000|2022-07-14 09:35:00|529.2|529|529.8|529.4|530.4|530|528.8|528.4|16724
1657791600000|2022-07-14 09:40:00|529.6|529.6|530|529.6|530.6|530.4|529.6|529.4|26665
1657791900000|2022-07-14 09:45:00|529.8|529.4|529.8|529.6|530.2|529.8|529.2|529|20225
1657792200000|2022-07-14 09:50:00|530|529.8|530.4|530|530.4|530.2|529.4|529.2|23479
1657792500000|2022-07-14 09:55:00|530.2|530.2|530|529.6|530.4|530.2|529.8|529.6|8697
1657792800000|2022-07-14 10:00:00|530.2|529.8|530|529.6|530.6|530.2|529.8|529.6|23007
1657793100000|2022-07-14 10:05:00|530.2|529.8|530.8|530.4|531|530.6|529.8|529.6|4953
1657793400000|2022-07-14 10:10:00|530.6|530.6|530|529.8|530.8|530.6|530|529.8|14335
1657793700000|2022-07-14 10:15:00|529.8|529.6|528.8|528.6|530|529.8|528.8|528.6|27276
1657794000000|2022-07-14 10:20:00|528.6|528.4|528.8|528.4|529.4|529.2|528.4|528.2|76849
1657794300000|2022-07-14 10:25:00|529|528.6|529.2|528.8|529.4|529|528.8|528.4|9403
1657794600000|2022-07-14 10:30:00|529|528.6|531|530.6|531|530.8|529|528.6|65411
1657794900000|2022-07-14 10:35:00|530.8|530.8|530|529.8|531.2|531|529.8|529.4|27850
1657795200000|2022-07-14 10:40:00|529.8|529.6|528.8|528.6|530|529.6|528.8|528.6|23326
1657795500000|2022-07-14 10:45:00|529|528.4|525.6|525.2|529.4|529.2|525.4|525|400892
1657795800000|2022-07-14 10:50:00|525.4|525|523.8|523.4|525.6|525.2|523.6|523.4|160918
1657796100000|2022-07-14 10:55:00|523.6|523.2|525.2|524.6|526.2|525.8|523.2|522.8|171716
1657796400000|2022-07-14 11:00:00|525|524.8|525.6|525.2|526.2|525.8|525|524.6|29523
1657796700000|2022-07-14 11:05:00|525.4|525|525.4|525|525.6|525.2|524.8|524.6|43682
1657797000000|2022-07-14 11:10:00|525.6|525.2|525.4|525|525.6|525.2|524.4|524|37804
1657797300000|2022-07-14 11:15:00|525.2|524.8|524.4|524|525.8|525.4|524.2|523.8|84992
1657797600000|2022-07-14 11:20:00|524.2|524.2|524.4|524|525.2|524.8|523.6|523.4|75303
1657797900000|2022-07-14 11:25:00|524.2|524.2|523.8|523.4|524.4|524.2|523.4|523|84254
1657798200000|2022-07-14 11:30:00|524|523.6|524.4|524|525.6|525.4|524|523.6|147487
1657798500000|2022-07-14 11:35:00|524.2|523.8|522.6|522.2|524.4|523.8|522.6|522.2|80657
1657798800000|2022-07-14 11:40:00|522.4|522.4|522.2|522|523|522.8|522.2|522|101510
1657799100000|2022-07-14 11:45:00|522|521.8|522.8|522.4|523|522.8|521.8|521.4|62184
1657799400000|2022-07-14 11:50:00|522.6|522.2|523|522.6|523|522.6|522.4|522|31006
1657799700000|2022-07-14 11:55:00|522.8|522.4|523.4|523.2|523.6|523.4|522.6|522.2|46826
1657800000000|2022-07-14 12:00:00|523.6|523|523.6|523.2|523.6|523.4|522.8|522.4|223130
1657800300000|2022-07-14 12:05:00|523.8|523.4|521.8|521.4|524|523.8|521.6|521.2|78057
1657800600000|2022-07-14 12:10:00|522|521.6|523|522.6|523.2|523|522|521.4|34135
1657800900000|2022-07-14 12:15:00|523.2|522.8|523.4|523|523.6|523.2|523.2|522.6|22300
1657801200000|2022-07-14 12:20:00|523.2|522.8|522.8|522.4|524.2|523.8|522.6|522.4|105228
1657801500000|2022-07-14 12:25:00|523|522.6|522.8|522.6|523.2|522.8|522.6|522.2|41815
1657801800000|2022-07-14 12:30:00|523|522.8|523.8|523.4|524.6|524.2|522.4|522.2|234211
1657802100000|2022-07-14 12:35:00|523.6|523.6|525|524.6|525|524.8|523.2|522.8|36232
1657802400000|2022-07-14 12:40:00|524.8|524.4|522|521.6|524.8|524.4|522|521.6|79113
1657802700000|2022-07-14 12:45:00|521.8|521.8|522.2|521.8|522.4|522.2|521.4|521|75812
1657803000000|2022-07-14 12:50:00|522.4|522|522.2|522|522.8|522.6|521.8|521.6|50274
1657803300000|2022-07-14 12:55:00|522|521.8|521|520.6|522|521.8|520.4|520|52051
1657803600000|2022-07-14 13:00:00|520.8|520.8|521.6|521.4|522|521.8|520.8|520.4|97755
1657803900000|2022-07-14 13:05:00|521.4|521.2|520.8|520.4|522.2|521.8|520.8|520.4|68270
1657804200000|2022-07-14 13:10:00|521|520.6|519.8|519.4|521.2|520.8|519.6|519.4|146075
1657804500000|2022-07-14 13:15:00|519.6|519.6|521.4|521|521.4|521.2|519.6|519.4|94552
1657804800000|2022-07-14 13:20:00|521.2|521.2|521|520.6|522|521.6|520.8|520.6|59963
1657805100000|2022-07-14 13:25:00|521.2|520.8|521|520.8|521.8|521.4|520.4|520|78130
1657805400000|2022-07-14 13:30:00|521.2|520.6|517.8|517.4|522.2|522|517.2|517|472275
1657805700000|2022-07-14 13:35:00|517.6|517.2|515.4|515|517.8|517.6|515.2|515|240575
1657806000000|2022-07-14 13:40:00|515.2|514.8|512|511.4|515.4|515|512|511.4|469558
1657806300000|2022-07-14 13:45:00|512.2|511.6|513|512.4|514|513.8|512|511.4|177802
1657806600000|2022-07-14 13:50:00|512.8|512.2|513.6|513.2|514.6|514.4|512.4|512|283589
1657806900000|2022-07-14 13:55:00|513.4|513|512.6|512.2|513.6|513.2|512.2|511.8|213241
1657807200000|2022-07-14 14:00:00|512.4|512|511.6|511.2|512.6|512.2|511.2|510.8|187045
1657807500000|2022-07-14 14:05:00|511.4|511.4|511.4|511|512|511.8|510.6|510.4|401528
1657807800000|2022-07-14 14:10:00|511.2|511.2|511|510.6|511.6|511.2|510.4|510.2|300280
1657808100000|2022-07-14 14:15:00|511.2|510.8|509.8|509.6|511.6|511.4|509.6|509.2|358034
1657808400000|2022-07-14 14:20:00|510|509.8|509.6|509.4|510.6|510.4|509.4|509|156367
1657808700000|2022-07-14 14:25:00|509.4|509.2|510.6|510.2|510.6|510.4|509.4|509|130375
1657809000000|2022-07-14 14:30:00|510.4|510|511|510.6|512.4|512|510.2|510|173894
1657809300000|2022-07-14 14:35:00|511.2|510.8|509.8|509.4|511.2|510.8|509.6|509.2|110326
1657809600000|2022-07-14 14:40:00|510|509.6|509.2|508.8|510.2|510|509|508.6|137871
1657809900000|2022-07-14 14:45:00|509|509|509.8|509.4|509.8|509.4|508.6|508.2|96204
1657810200000|2022-07-14 14:50:00|509.6|509.2|510|509.8|510.8|510.6|509.2|508.8|273098
1657810500000|2022-07-14 14:55:00|510.2|510|510.2|510|510.4|510.2|509.6|509.4|188288
1657810800000|2022-07-14 15:00:00|510.4|510.2|511.2|510.8|511.8|511.6|510.2|510|333064
1657811100000|2022-07-14 15:05:00|511|511|511.6|511.2|511.8|511.6|510.8|510.6|252087
1657811400000|2022-07-14 15:10:00|511.4|511.4|510.4|510|511.4|511.4|510.2|510|124799
1657811700000|2022-07-14 15:15:00|510.2|510.2|511.4|511.2|511.4|511.2|509.6|509.4|182822
1657868400000|2022-07-15 07:00:00|503.2|500.6|501|500.4|503.2|502|500.8|500.2|1313789
1657868700000|2022-07-15 07:05:00|500.8|500.2|500.4|500|501|500.4|499|498.7|680522
1657869000000|2022-07-15 07:10:00|500.2|500.2|500.2|499.7|502.8|502.4|499.4|499|393593
1657869300000|2022-07-15 07:15:00|500|499.6|501.6|501.2|502|501.8|499.6|499.2|507920
1657869600000|2022-07-15 07:20:00|501.8|501.4|502.4|502|504|503.8|500.8|500.4|389090
1657869900000|2022-07-15 07:25:00|502.6|502.2|503.8|503.4|504.2|503.8|501.2|501|256698
1657870200000|2022-07-15 07:30:00|503.6|503.2|501.6|501.2|504.6|504.2|501.4|501|157850
1657870500000|2022-07-15 07:35:00|501.4|501|502.8|502.4|502.8|502.4|501.4|501|106605
1657870800000|2022-07-15 07:40:00|502.6|502.2|502.8|502.2|503.2|503|502.2|501.8|147162
1657871100000|2022-07-15 07:45:00|502.6|502.4|501.4|501|503.2|503|501.4|501|77451
1657871400000|2022-07-15 07:50:00|501.6|501.2|501.2|500.8|502.4|502.2|501|500.6|166650
1657871700000|2022-07-15 07:55:00|501.4|501|504.8|504.4|505.2|505|501.4|500.8|114772
1657872000000|2022-07-15 08:00:00|505|504.6|504.4|504|505.8|505.4|504.4|504|121779
1657872300000|2022-07-15 08:05:00|504.2|503.8|507.8|507.4|508.4|508|504.2|503.8|111792
1657872600000|2022-07-15 08:10:00|508|507.6|508|507.6|508.4|508|507.4|507|172505
1657872900000|2022-07-15 08:15:00|507.8|507.4|508.4|508|508.6|508.2|507|506.8|41695
1657873200000|2022-07-15 08:20:00|508.6|508.2|508|507.8|508.8|508.6|507.6|507.2|178413
1657873500000|2022-07-15 08:25:00|508.2|507.6|508.2|507.8|509|508.8|507.8|507.6|120025
1657873800000|2022-07-15 08:30:00|508.4|508|507.6|507.2|508.8|508.4|507.4|507|252089
1657874100000|2022-07-15 08:35:00|507.4|507|506.2|505.8|507.4|507|506.2|505.8|85037
1657874400000|2022-07-15 08:40:00|506.4|506|507.6|507.4|507.6|507.4|506.2|506|196075
1657874700000|2022-07-15 08:45:00|507.4|507.2|509|508.8|509.4|509|507|506.8|248392
1657875000000|2022-07-15 08:50:00|508.8|508.6|508|507.6|509.4|509|507.6|507.4|394479
1657875300000|2022-07-15 08:55:00|507.8|507.4|507|506.6|507.8|507.6|506.2|506|153135
1657875600000|2022-07-15 09:00:00|506.8|506.4|506.2|505.8|507|506.6|506.2|505.8|51550
1657875900000|2022-07-15 09:05:00|506.4|506|507.4|507|507.6|507.4|506|505.6|173064
1657876200000|2022-07-15 09:10:00|507.6|507.2|507.4|507|507.6|507.4|507|506.8|99434
1657876500000|2022-07-15 09:15:00|507.2|506.8|506|505.8|507.2|507|505.8|505.6|175700
1657876800000|2022-07-15 09:20:00|505.8|505.6|504.6|504.2|505.8|505.6|504.4|504|194178
1657877100000|2022-07-15 09:25:00|504.8|504.4|505.8|505.6|506.2|506|504.8|504.4|45513
1657877400000|2022-07-15 09:30:00|505.6|505.4|507|506.6|507|506.8|505.4|505.2|65099
1657877700000|2022-07-15 09:35:00|506.8|506.4|507|506.6|507|506.8|505.8|505.4|136105
1657878000000|2022-07-15 09:40:00|506.8|506.4|505.6|505.2|507|506.4|505.4|505.2|142322
1657878300000|2022-07-15 09:45:00|505.4|505.4|504.8|504.4|505.6|505.4|504.4|504.2|82356
1657878600000|2022-07-15 09:50:00|504.6|504.6|504.6|504.4|505.4|505|504|503.8|103109
1657878900000|2022-07-15 09:55:00|504.8|504.6|505.8|505.4|505.8|505.6|504.6|504.4|50881
1657879200000|2022-07-15 10:00:00|505.6|505.2|504.2|503.8|505.6|505.2|503.6|503.4|39953
1657879500000|2022-07-15 10:05:00|504|503.6|504|503.8|504.6|504.2|503.4|503|167714
1657879800000|2022-07-15 10:10:00|504.2|504|506.6|506.2|506.6|506.2|504|503.6|161594
1657880100000|2022-07-15 10:15:00|506.4|506|506|505.6|506.6|506.2|505.6|505.2|55216
1657880400000|2022-07-15 10:20:00|505.8|505.8|506.2|506|506.8|506.4|505.8|505.6|61945
1657880700000|2022-07-15 10:25:00|506|505.8|507|506.8|507.6|507.2|506|505.8|82932
1657881000000|2022-07-15 10:30:00|507.2|506.6|507.2|506.8|507.6|507.4|506.4|506.2|76900
1657881300000|2022-07-15 10:35:00|507.4|507|507.6|507.2|508.4|508.2|507.4|507|197119
1657881600000|2022-07-15 10:40:00|507.8|507.4|507.6|507.4|507.8|507.4|506.8|506.4|63372
1657881900000|2022-07-15 10:45:00|507.8|507.6|508.8|508.4|509.2|508.8|507.6|507.6|38840
1657882200000|2022-07-15 10:50:00|508.6|508.6|509|508.8|509.4|509|508.4|508.2|43672
1657882500000|2022-07-15 10:55:00|509.2|509|509.8|509.4|509.8|509.4|509|508.8|84768
1657882800000|2022-07-15 11:00:00|509.6|509.2|509.8|509.6|510.4|510.2|509.4|509.2|96949
1657883100000|2022-07-15 11:05:00|510|509.8|509|508.6|510.4|510.2|509|508.6|58743
1657883400000|2022-07-15 11:10:00|508.8|508.8|509.8|509.6|510|509.6|508.8|508.8|43817
1657883700000|2022-07-15 11:15:00|509.6|509.4|509.6|509.4|510.4|510.2|509.4|509|121304
1657884000000|2022-07-15 11:20:00|509.4|509.2|510.6|510.4|511|510.6|509.4|509|52361
1657884300000|2022-07-15 11:25:00|510.4|510.2|509|508.8|510.6|510.4|509|508.8|29372
1657884600000|2022-07-15 11:30:00|509.2|509|509.2|508.8|509.8|509.6|509.2|508.8|36717
1657884900000|2022-07-15 11:35:00|509|509|509.6|509.2|509.8|509.4|509|508.8|19293
1657885200000|2022-07-15 11:40:00|509.4|509.4|508.6|508.2|509.4|509.4|508.4|508.2|49883
1657885500000|2022-07-15 11:45:00|508.8|508.4|509.2|509|509.6|509.2|508.8|508.4|24295
1657885800000|2022-07-15 11:50:00|509|508.8|508.6|508.4|509|508.8|508.4|508|20063
1657886100000|2022-07-15 11:55:00|508.4|508.2|507.6|507.4|508.6|508.4|507.4|507|85309
1657886400000|2022-07-15 12:00:00|507.8|507.2|508.6|508.4|509.6|509.2|507.6|507.2|67696
1657886700000|2022-07-15 12:05:00|508.8|508.6|508.6|508.2|508.8|508.6|508|507.6|9891
1657887000000|2022-07-15 12:10:00|508.4|508|508.2|508|508.4|508|507.8|507.4|26337
1657887300000|2022-07-15 12:15:00|508|507.8|507.4|507.2|508.8|508.4|507.2|507|59539
1657887600000|2022-07-15 12:20:00|507.2|507|506.8|506.4|507.4|507.2|506.4|506.2|54775
1657887900000|2022-07-15 12:25:00|506.6|506.6|506.8|506.2|507.2|507|506|505.8|66659
1657888200000|2022-07-15 12:30:00|506.6|506|505.8|505.4|508.2|507.4|505.6|505.2|215534
1657888500000|2022-07-15 12:35:00|505.6|505.6|508.6|508.2|508.8|508.4|505.6|505.2|41540
1657888800000|2022-07-15 12:40:00|508.4|508.4|508.2|507.8|508.4|508.4|507.8|507.4|95006
1657889100000|2022-07-15 12:45:00|508|507.6|508.2|507.8|508.4|508|507.4|507.2|238647
1657889400000|2022-07-15 12:50:00|508.4|508|507.8|507.4|508.8|508.6|507.8|507.4|124328
1657889700000|2022-07-15 12:55:00|507.6|507.2|507.6|507.2|508.2|507.8|507.2|507|25491
1657890000000|2022-07-15 13:00:00|507.4|507|507.6|507.4|507.8|507.6|506.8|506.4|38471
1657890300000|2022-07-15 13:05:00|507.4|507.2|508.4|508|509|508.8|507.4|507|120194
1657890600000|2022-07-15 13:10:00|508.2|507.8|507.2|506.8|508.4|507.8|506.4|506.2|54600
1657890900000|2022-07-15 13:15:00|507.4|507|507.2|506.8|507.4|507|506.6|506.2|89751
1657891200000|2022-07-15 13:20:00|507|507|506.4|506|507|507|506|505.6|60728
1657891500000|2022-07-15 13:25:00|506.6|506.2|506.6|506.4|507.4|507.2|506.2|505.8|94147
1657891800000|2022-07-15 13:30:00|506.8|506.6|508|507.6|510.2|510|506.8|506.6|525213
1657892100000|2022-07-15 13:35:00|508.2|507.8|506.2|506|508.4|508|506.2|505.8|102141
1657892400000|2022-07-15 13:40:00|506.4|506.2|506.2|506|506.4|506.2|504.8|504.6|151596
1657892700000|2022-07-15 13:45:00|506|505.8|505.2|505|506|505.8|504.8|504.4|173498
1657893000000|2022-07-15 13:50:00|505|504.8|503.2|502.8|505.2|504.8|502.8|502.6|317059
1657893300000|2022-07-15 13:55:00|503|502.6|504.4|504|504.6|504.4|502.4|502.2|181516
1657893600000|2022-07-15 14:00:00|504.6|504.2|506.6|506.2|507.2|507|504.6|504.2|396730
1657893900000|2022-07-15 14:05:00|506.4|506|508.8|508.4|508.8|508.4|506.4|506|299472
1657894200000|2022-07-15 14:10:00|508.6|508.6|510.4|510.2|510.8|510.4|508|507.6|90785
1657894500000|2022-07-15 14:15:00|510.6|510|511.4|511.2|511.8|511.4|510.2|509.8|74449
1657894800000|2022-07-15 14:20:00|511.6|511|513.2|512.8|513.2|513|510.4|510.2|441027
1657895100000|2022-07-15 14:25:00|513.4|513|514.8|514.4|515|514.6|513.2|513|163336
1657895400000|2022-07-15 14:30:00|515|514.6|516.4|516|516.4|516|514.8|514.4|106133
1657895700000|2022-07-15 14:35:00|516.6|516.2|516.6|516.2|517.2|516.8|516|515.6|224086
1657896000000|2022-07-15 14:40:00|516.4|516|514.8|514.6|516.6|516.4|514.6|514.4|316117
1657896300000|2022-07-15 14:45:00|514.6|514.4|515.2|514.8|515.8|515.6|514|513.8|239489
1657896600000|2022-07-15 14:50:00|515|514.6|516.6|516.2|516.8|516.4|515|514.6|139254
1657896900000|2022-07-15 14:55:00|516.4|516|516|515.6|516.4|516.2|516|515.6|95321
1657897200000|2022-07-15 15:00:00|515.8|515.8|516.2|516|516.8|516.4|515.6|515.4|68190
1657897500000|2022-07-15 15:05:00|516.4|516.2|517.8|517.4|517.8|517.6|516.2|516|242415
1657897800000|2022-07-15 15:10:00|518|517.6|517|516.8|518.2|517.8|516.6|516.4|155098
1657898100000|2022-07-15 15:15:00|516.8|516.6|516.8|516.6|518|517.6|516.8|516.6|98201
1658127600000|2022-07-18 07:00:00|680|507.4|529.6|528.8|680|531.2|527.4|507.4|565231
1658127900000|2022-07-18 07:05:00|530|529|531|530.4|531.8|531.6|528.8|528.6|533721
1658128200000|2022-07-18 07:10:00|531.2|530.6|534|533.4|535.6|535|531|530.4|800702
1658128500000|2022-07-18 07:15:00|534.2|533.6|534.2|534|535.4|534.8|532.6|532|274166
1658128800000|2022-07-18 07:20:00|534|533.8|533|532.4|534.2|533.8|532.2|531.6|105416
1658129100000|2022-07-18 07:25:00|532.8|532|530.4|529.8|532.8|532|529|528.8|142734
1658129400000|2022-07-18 07:30:00|530.2|529.6|532.6|532|533.4|532.8|529.8|529.4|63440
1658129700000|2022-07-18 07:35:00|532.4|531.8|532.8|532.4|534.4|533.8|532.4|531.8|228633
1658130000000|2022-07-18 07:40:00|532.6|532.6|533.2|532.8|534.4|534|532.4|532.2|193542
1658130300000|2022-07-18 07:45:00|533|532.6|532.4|532|533.8|533.6|531.8|531.4|128883
1658130600000|2022-07-18 07:50:00|532.2|531.6|532|531.6|533|532.8|532|531.4|215424
1658130900000|2022-07-18 07:55:00|532.2|531.8|533.8|533.4|533.8|533.4|532|531.6|59780
1658131200000|2022-07-18 08:00:00|534|533.6|535.2|534.8|535.2|534.8|533.2|532.8|139711
1658131500000|2022-07-18 08:05:00|535.4|535|537.6|537.2|538|537.8|535.2|534.8|221783
1658131800000|2022-07-18 08:10:00|537.4|537|537.4|536.8|537.8|537.4|536.8|536.4|51209
1658132100000|2022-07-18 08:15:00|537.2|536.6|535.8|535.2|537.2|536.8|535|534.8|74918
1658132400000|2022-07-18 08:20:00|535.6|535.4|536.6|536.2|536.6|536.2|535.2|535|31276
1658132700000|2022-07-18 08:25:00|536.4|536|537.4|536.8|537.8|537.6|536.4|536|58153
1658133000000|2022-07-18 08:30:00|537.2|537|537|536.8|537.2|537|535.8|535.4|29329
1658133300000|2022-07-18 08:35:00|537.2|537|536.4|536.2|537.4|537|536|535.6|25322
1658133600000|2022-07-18 08:40:00|536.6|536.4|535.6|535.2|537.2|536.8|535.4|535.2|63621
1658133900000|2022-07-18 08:45:00|535.8|535.4|535.8|535.2|536.2|535.6|535|534.6|47570
1658134200000|2022-07-18 08:50:00|535.6|535.4|535.8|535.4|536.2|536|535.4|535|203135
1658134500000|2022-07-18 08:55:00|536|535.6|537|536.6|537.2|536.8|535.8|535.6|32921
1658134800000|2022-07-18 09:00:00|537.2|536.8|537.8|537.6|537.8|537.6|536.6|536.2|59237
1658135100000|2022-07-18 09:05:00|538|537.4|536.6|536.2|538.2|538|536.6|536.2|54201
1658135400000|2022-07-18 09:10:00|536.4|536.4|538.2|537.8|538.6|538.4|536.4|536.2|112335
1658135700000|2022-07-18 09:15:00|538.4|538|539.6|539.4|539.6|539.4|538|537.8|97448
1658136000000|2022-07-18 09:20:00|539.8|539.6|541|540.6|541|540.8|539.8|539.6|241288
1658136300000|2022-07-18 09:25:00|540.8|540.4|539|538.6|540.8|540.4|538.8|538.6|125498
1658136600000|2022-07-18 09:30:00|539.2|538.8|539.2|538.8|540|539.6|538.8|538.4|31126
1658136900000|2022-07-18 09:35:00|539|538.6|540.4|540|540.4|540.2|539|538.6|53955
1658137200000|2022-07-18 09:40:00|540.2|539.8|540.4|540.2|540.6|540.2|540|539.6|51762
1658137500000|2022-07-18 09:45:00|540.2|540|538.8|538.6|540.4|540|538.8|538.6|31210
1658137800000|2022-07-18 09:50:00|539|538.8|538.6|538.4|539.6|539.2|538.6|538.2|58316
1658138100000|2022-07-18 09:55:00|538.8|538.6|537.8|537.4|538.8|538.6|537.6|537.4|40169
1658138400000|2022-07-18 10:00:00|538|537.6|538|537.6|538.4|538|537.2|537|126258
1658138700000|2022-07-18 10:05:00|538.2|537.8|538.2|537.8|538.4|538|537.8|537.6|54193
1658139000000|2022-07-18 10:10:00|538.4|538|538.8|538.6|539|538.6|538.2|538|32461
1658139300000|2022-07-18 10:15:00|539|538.8|539.4|539.2|539.4|539.2|538.4|538.2|61074
1658139600000|2022-07-18 10:20:00|539.2|539|539.4|539|539.6|539.4|539|538.8|33964
1658139900000|2022-07-18 10:25:00|539.2|538.8|538.8|538.6|539.4|538.8|538.8|538.4|18005
1658140200000|2022-07-18 10:30:00|538.6|538.4|539.2|538.8|539.2|538.8|538.4|538|24756
1658140500000|2022-07-18 10:35:00|539|539|538.2|537.8|539.2|539|538|537.8|84535
1658140800000|2022-07-18 10:40:00|538|537.6|537.6|537.4|538|537.8|537.6|537.2|38267
1658141100000|2022-07-18 10:45:00|537.8|537.2|537.8|537.6|538|537.6|537.4|537.2|24690
1658141400000|2022-07-18 10:50:00|538|537.8|538.6|538.2|538.6|538.4|538|537.6|33439
1658141700000|2022-07-18 10:55:00|538.8|538.4|538.6|538.4|539.4|539|538|537.8|146779
1658142000000|2022-07-18 11:00:00|538.4|538.2|538.2|537.8|538.6|538.2|537.8|537.4|44195
1658142300000|2022-07-18 11:05:00|538|537.6|538.8|538.4|538.8|538.4|537.8|537.6|34284
1658142600000|2022-07-18 11:10:00|538.6|538.6|537.8|537.4|539|538.6|537.8|537.4|71429
1658142900000|2022-07-18 11:15:00|537.6|537.2|537.6|537.2|537.8|537.6|537.4|537.2|41251
1658143200000|2022-07-18 11:20:00|537.4|537|538.8|538.6|538.8|538.6|537.2|537|101575
1658143500000|2022-07-18 11:25:00|539|538.4|538.4|538|539|538.8|538|537.6|18930
1658143800000|2022-07-18 11:30:00|538.2|538.2|538.2|537.8|538.4|538.2|537.8|537.4|56574
1658144100000|2022-07-18 11:35:00|538|537.6|538|537.8|538.2|538|537.6|537.4|20002
1658144400000|2022-07-18 11:40:00|538.2|538|537.6|537.4|538.4|538|537.6|537.4|23069
1658144700000|2022-07-18 11:45:00|537.8|537.2|538|537.6|538|537.8|537.8|537.2|64703
1658145000000|2022-07-18 11:50:00|537.8|537.8|537.8|537.6|538.4|538.2|537.8|537.6|66833
1658145300000|2022-07-18 11:55:00|538|537.4|538.6|538.4|538.6|538.4|537.8|537.4|31707
1658145600000|2022-07-18 12:00:00|538.8|538.6|538.2|537.8|539|538.8|537.8|537.6|59879
1658145900000|2022-07-18 12:05:00|538|538|538|537.8|538.8|538.4|538|537.6|40997
1658146200000|2022-07-18 12:10:00|537.8|537.6|536.8|536.4|538|537.6|536.6|536.4|39381
1658146500000|2022-07-18 12:15:00|536.6|536.2|535.8|535.4|536.8|536.4|535.6|535.4|44553
1658146800000|2022-07-18 12:20:00|535.6|535.6|534.8|534.4|536|535.6|534.6|534.4|38308
1658147100000|2022-07-18 12:25:00|535|534.6|534.4|534.2|535.8|535.4|534.2|533.8|42073
1658147400000|2022-07-18 12:30:00|534.6|534.4|535|534.6|535.2|535|534.4|534.4|63127
1658147700000|2022-07-18 12:35:00|534.8|534.4|534.6|534.2|535.2|535|534.4|534.2|56430
1658148000000|2022-07-18 12:40:00|534.4|534|535|534.6|535|534.8|534.2|534|41751
1658148300000|2022-07-18 12:45:00|535.2|534.8|535|534.6|535.2|535|534.4|534|102670
1658148600000|2022-07-18 12:50:00|534.8|534.4|533.8|533.6|534.8|534.4|533.6|533.4|17045
1658148900000|2022-07-18 12:55:00|533.6|533.4|534.4|534|534.8|534.6|533.6|533.4|53575
1658149200000|2022-07-18 13:00:00|534.6|534.2|534.4|534.2|534.8|534.4|534.2|533.8|77415
1658149500000|2022-07-18 13:05:00|534.6|534|534.8|534.4|535|534.8|534.2|534|72991
1658149800000|2022-07-18 13:10:00|534.6|534.6|534.8|534.4|534.8|534.6|534.4|534|42810
1658150100000|2022-07-18 13:15:00|534.6|534.2|535|534.6|535.2|535|534.6|534.2|98102
1658150400000|2022-07-18 13:20:00|534.8|534.8|534.6|534.4|535|534.8|534.6|534.4|27287
1658150700000|2022-07-18 13:25:00|534.4|534.2|535|534.6|535.2|534.8|534.4|534.2|51043
1658151000000|2022-07-18 13:30:00|534.8|534.8|536|535.8|537|536.8|534.4|534.2|569958
1658151300000|2022-07-18 13:35:00|535.8|535.6|537.2|536.8|537.8|537.4|535.8|535.4|270636
1658151600000|2022-07-18 13:40:00|537|536.6|537.2|536.8|537.6|537.4|536|535.8|152262
1658151900000|2022-07-18 13:45:00|537|537|535.6|535.4|537.6|537.4|534.8|534.6|253240
1658152200000|2022-07-18 13:50:00|535.8|535.6|535.8|535.4|536.2|536|534.8|534.4|448413
1658152500000|2022-07-18 13:55:00|535.6|535.2|535|534.6|536.2|536|535|534.6|267877
1658152800000|2022-07-18 14:00:00|534.8|534.4|533.4|533|535|534.4|533.2|533|140633
1658153100000|2022-07-18 14:05:00|533.2|532.8|533.4|533.2|534.2|533.8|533|532.6|140145
1658153400000|2022-07-18 14:10:00|533.6|533.4|532.4|532|533.8|533.6|531|530.8|171897
1658153700000|2022-07-18 14:15:00|532.6|532.2|533.2|532.8|533.2|532.8|531.8|531.4|97107
1658154000000|2022-07-18 14:20:00|533.4|533|534.2|533.8|534.4|534.2|533.2|532.8|75615
1658154300000|2022-07-18 14:25:00|534|533.6|535.2|534.8|535.4|535.2|533.6|533.4|140363
1658154600000|2022-07-18 14:30:00|535|535|534.6|534.4|535.6|535.4|534.4|534.2|310826
1658154900000|2022-07-18 14:35:00|534.4|534.2|533.6|533.4|534.8|534.6|533.6|533.2|87867
1658155200000|2022-07-18 14:40:00|533.8|533.6|534.4|534|534.6|534.4|533.8|533.6|84777
1658155500000|2022-07-18 14:45:00|534.2|534.2|533.6|533.4|534.4|534.2|533.4|533|89923
1658155800000|2022-07-18 14:50:00|533.8|533.2|534.8|534.6|534.8|534.6|533.6|533.2|176008
1658156100000|2022-07-18 14:55:00|535|534.8|535.6|535.4|535.8|535.6|534.6|534.4|406855
1658156400000|2022-07-18 15:00:00|535.8|535.2|536.2|536|536.2|536|535.2|535|243458
1658156700000|2022-07-18 15:05:00|536.4|536.2|534.2|533.8|536.6|536.2|534|533.8|314781
1658157000000|2022-07-18 15:10:00|534|533.6|534.6|534.2|534.6|534.2|533.4|533.2|229730
1658157300000|2022-07-18 15:15:00|534.8|534.4|534.6|534.2|535|534.8|533.8|533.6|194292
1658214000000|2022-07-19 07:00:00|545.2|525.8|528.4|528|545.2|528.6|524.4|523.6|260958
1658214300000|2022-07-19 07:05:00|528.6|528.2|529.2|528.6|530.6|530.2|528.4|528|179815
1658214600000|2022-07-19 07:10:00|529.4|528.8|526.4|526|530.6|530.2|526|525.6|186161
1658214900000|2022-07-19 07:15:00|526.6|526.2|528.2|527.8|528.8|528.4|526|525.6|97406
1658215200000|2022-07-19 07:20:00|528|528|529.4|529|529.6|529|527.6|527.2|187201
1658215500000|2022-07-19 07:25:00|529.6|528.8|529.6|529|531.6|531.2|528.4|528|247927
1658215800000|2022-07-19 07:30:00|529.4|528.8|527.8|527.4|529.4|528.8|527.4|527|74354
1658216100000|2022-07-19 07:35:00|527.6|527.2|529.2|528.8|529.2|528.8|527.6|527.2|39421
1658216400000|2022-07-19 07:40:00|529|528.6|527.2|526.8|529.2|528.6|526.8|526.6|61115
1658216700000|2022-07-19 07:45:00|527.4|527|529.8|529.6|529.8|529.6|527.2|526.8|101625
1658217000000|2022-07-19 07:50:00|530|529.4|529|528.6|530|529.8|528.8|528.4|53528
1658217300000|2022-07-19 07:55:00|528.8|528.4|529.6|529.2|530|529.6|527.8|527.4|53831
1658217600000|2022-07-19 08:00:00|529.8|529.4|531.4|531|531.8|531.4|529.6|529.2|71873
1658217900000|2022-07-19 08:05:00|531.2|530.8|531.8|531.4|532.6|532.2|530.2|530|81301
1658218200000|2022-07-19 08:10:00|531.6|531.2|532|531.6|532|531.6|530.6|530.4|93392
1658218500000|2022-07-19 08:15:00|531.8|531.8|531.2|530.8|532.2|531.8|531|530.6|35923
1658218800000|2022-07-19 08:20:00|531.4|531|532.4|532|532.8|532.4|531.4|531|54293
1658219100000|2022-07-19 08:25:00|532.6|532.2|531.4|531.2|532.8|532.4|531.4|531.2|36886
1658219400000|2022-07-19 08:30:00|531.2|531|533|532.6|533.4|533|531.2|531|55065
1658219700000|2022-07-19 08:35:00|533.2|532.8|533.2|532.8|534|533.6|532.8|532.4|54411
1658220000000|2022-07-19 08:40:00|533|532.6|532.8|532.6|533.8|533.6|532.8|532.6|23666
1658220300000|2022-07-19 08:45:00|533|532.8|533.6|533.4|533.6|533.4|532.8|532.4|42024
1658220600000|2022-07-19 08:50:00|533.4|533.2|533|532.8|533.6|533.4|532.8|532.6|42911
1658220900000|2022-07-19 08:55:00|533.2|533|533.8|533.4|533.8|533.6|533.2|532.8|46780
1658221200000|2022-07-19 09:00:00|533.6|533.6|534.8|534.6|535|534.6|533.6|533.4|68948
1658221500000|2022-07-19 09:05:00|535|534.8|534.6|534.2|535.8|535.4|534.4|534|75278
1658221800000|2022-07-19 09:10:00|534.4|534|534.8|534.4|535.2|534.8|534|533.6|48673
1658222100000|2022-07-19 09:15:00|534.6|534.6|534.2|534|535.4|535.2|534.2|534|67207
1658222400000|2022-07-19 09:20:00|534.4|534.2|536.2|536|536.4|536.2|534.4|534.2|108961
1658222700000|2022-07-19 09:25:00|536|535.8|536.8|536.4|536.8|536.6|535.8|535.6|27640
1658223000000|2022-07-19 09:30:00|536.6|536.6|536.6|536.2|537|536.8|536.4|536|18831
1658223300000|2022-07-19 09:35:00|536.4|536.4|536.6|536.2|536.8|536.6|536|535.8|29810
1658223600000|2022-07-19 09:40:00|536.8|536.4|536.8|536.6|536.8|536.6|536.4|536.2|35416
1658223900000|2022-07-19 09:45:00|537|536.8|537|536.6|537|536.8|536.2|535.8|45017
1658224200000|2022-07-19 09:50:00|537.2|536.8|536.8|536.6|537.6|537.2|536.8|536.6|16896
1658224500000|2022-07-19 09:55:00|536.6|536.4|536.8|536.4|537.2|536.8|536.2|535.8|124368
1658224800000|2022-07-19 10:00:00|536.6|536.6|538.8|538.6|539|538.8|536.6|536.4|112746
1658225100000|2022-07-19 10:05:00|539|538.8|541|540.6|541|540.8|539|538.8|247513
1658225400000|2022-07-19 10:10:00|540.8|540.4|541.2|541|541.4|541.2|540|539.8|111744
1658225700000|2022-07-19 10:15:00|541|540.8|539.8|539.6|541|540.8|539.8|539.4|52992
1658226000000|2022-07-19 10:20:00|540|539.8|540.6|540.4|540.8|540.4|540|539.6|7680
1658226300000|2022-07-19 10:25:00|540.4|540.2|540.8|540.6|541.2|541|540|539.6|36364
1658226600000|2022-07-19 10:30:00|541|540.8|541.8|541.4|542|541.6|540.8|540.6|26730
1658226900000|2022-07-19 10:35:00|541.6|541.6|541.6|541.4|542|541.6|541.2|541|34527
1658227200000|2022-07-19 10:40:00|541.4|541.2|541|540.6|541.8|541.4|540.8|540.6|31897
1658227500000|2022-07-19 10:45:00|540.8|540.8|540.6|540.4|541|540.8|540.6|540.4|21222
1658227800000|2022-07-19 10:50:00|540.4|540.2|540.8|540.4|540.8|540.6|539.8|539.4|181929
1658228100000|2022-07-19 10:55:00|541|540.6|539.8|539.6|541|540.6|539.8|539.6|19962
1658228400000|2022-07-19 11:00:00|539.6|539.4|539.2|539|540|539.6|538.8|538.6|27042
1658228700000|2022-07-19 11:05:00|539|538.8|539.4|539|539.6|539.4|538.6|538.4|145640
1658229000000|2022-07-19 11:10:00|539.2|539.2|539.8|539.6|539.8|539.6|539|538.8|11574
1658229300000|2022-07-19 11:15:00|540|539.4|539|538.6|540|539.4|538.6|538.4|23589
1658229600000|2022-07-19 11:20:00|538.8|538.4|538.8|538.6|539.2|538.8|538.6|538.4|68949
1658229900000|2022-07-19 11:25:00|538.6|538.4|539|538.8|539.2|538.8|538.4|538|14260
1658230200000|2022-07-19 11:30:00|539.2|538.6|540|539.6|540|539.8|539|538.6|98240
1658230500000|2022-07-19 11:35:00|539.8|539.8|540|539.8|540|539.8|539.6|539.4|12926
1658230800000|2022-07-19 11:40:00|539.8|539.6|539.2|539|539.8|539.6|538.8|538.6|67231
1658231100000|2022-07-19 11:45:00|539.4|538.8|540|539.6|540|539.6|539.4|538.8|10221
1658231400000|2022-07-19 11:50:00|540.2|539.8|541.6|541.2|541.8|541.6|540.2|539.6|338783
1658231700000|2022-07-19 11:55:00|541.4|541|541.6|541.2|541.6|541.4|541.2|540.8|28844
1658232000000|2022-07-19 12:00:00|541.4|541|541.6|541.4|541.8|541.6|541.2|541|20633
1658232300000|2022-07-19 12:05:00|541.8|541.2|541.8|541.4|542|541.8|541.4|541.2|73846
1658232600000|2022-07-19 12:10:00|541.6|541.6|541.4|541.2|541.6|541.6|541.2|541|65362
1658232900000|2022-07-19 12:15:00|541.6|541.4|541.2|541|541.8|541.4|541.2|541|53982
1658233200000|2022-07-19 12:20:00|541.4|541.2|541.6|541.2|541.8|541.6|541.4|541|52510
1658233500000|2022-07-19 12:25:00|541.8|541.4|541.2|540.8|541.8|541.6|541.2|540.8|63318
1658233800000|2022-07-19 12:30:00|541|540.6|541.4|541.2|541.8|541.6|540.8|540.6|18509
1658234100000|2022-07-19 12:35:00|541.6|541.4|541.6|541.4|542.2|542|541.6|541.4|127974
1658234400000|2022-07-19 12:40:00|541.4|541.2|541.4|541|541.8|541.6|541.2|541|34992
1658234700000|2022-07-19 12:45:00|541.2|540.8|541.6|541.2|541.8|541.4|541|540.6|24232
1658235000000|2022-07-19 12:50:00|541.8|541.4|541.8|541.6|542|541.8|541.6|541.2|56410
1658235300000|2022-07-19 12:55:00|541.6|541.4|541.6|541.2|542|541.8|541.4|541|31559
1658235600000|2022-07-19 13:00:00|541.8|541.4|540.8|540.4|542|541.6|540.6|540.2|30079
1658235900000|2022-07-19 13:05:00|540.6|540.2|540.6|540.2|541|540.6|540.2|540|22275
1658236200000|2022-07-19 13:10:00|540.8|540.4|540|539.8|541|540.6|540|539.6|34971
1658236500000|2022-07-19 13:15:00|540.2|540|540.6|540.2|541.6|541.2|540.2|540|31486
1658236800000|2022-07-19 13:20:00|540.8|540.4|541.6|541.2|541.8|541.6|540.6|540.4|34413
1658237100000|2022-07-19 13:25:00|541.8|541.4|541.6|541.4|542|541.6|541.4|541|49999
1658237400000|2022-07-19 13:30:00|541.8|541.2|541.8|541.4|542|541.6|539|538.8|527820
1658237700000|2022-07-19 13:35:00|542|541.6|542.6|542|543|542.6|541.4|541|486340
1658238000000|2022-07-19 13:40:00|542.8|542.2|541.8|541.4|543|542.8|541.6|541.2|488921
1658238300000|2022-07-19 13:45:00|542|541.6|541.2|541|542.4|542|540.2|539.8|149725
1658238600000|2022-07-19 13:50:00|541.4|541.2|541.6|541.2|542.4|542.2|541.2|540.8|197440
1658238900000|2022-07-19 13:55:00|541.4|541|541.6|541.4|542|541.8|540.8|540.6|110478
1658239200000|2022-07-19 14:00:00|541.4|541.2|542|541.6|542|541.8|541.2|541|171922
1658239500000|2022-07-19 14:05:00|541.8|541.4|542|541.6|542|541.8|540.8|540.4|138998
1658239800000|2022-07-19 14:10:00|542.2|541.8|544.6|544.2|544.6|544.2|541.6|541.4|826362
1658240100000|2022-07-19 14:15:00|544.8|544.4|547|546.6|548|547.6|544.6|544.2|437580
1658240400000|2022-07-19 14:20:00|547.2|546.8|548.6|548.4|550.8|550.2|547|546.6|411828
1658240700000|2022-07-19 14:25:00|548.8|548.2|548.2|547.8|549.6|549.2|548|547.8|283162
1658241000000|2022-07-19 14:30:00|548.4|548|547.8|547.4|549.4|549.2|547.8|547.4|214404
1658241300000|2022-07-19 14:35:00|548|547.6|547.4|547|548.2|548|546.8|546.4|188945
1658241600000|2022-07-19 14:40:00|547.2|547.2|547.6|547.2|548|547.6|546.8|546.4|101367
1658241900000|2022-07-19 14:45:00|547.8|547.4|548.2|547.8|548.6|548.2|547.8|547.4|178865
1658242200000|2022-07-19 14:50:00|548.4|548|548|547.6|548.8|548.6|547.8|547.6|291595
1658242500000|2022-07-19 14:55:00|547.8|547.8|548.6|548.2|548.6|548.2|546.8|546.4|280061
1658242800000|2022-07-19 15:00:00|548.8|548.4|549.6|549.4|550|549.8|548.8|548.2|195091
1658243100000|2022-07-19 15:05:00|549.8|549.2|549.2|549|550|549.8|549|548.8|165549
1658243400000|2022-07-19 15:10:00|549.4|549.2|550|549.8|550|549.8|548.8|548.6|368900
1658243700000|2022-07-19 15:15:00|549.8|549.6|549.2|549|550|549.8|549|548.8|208021
1658300400000|2022-07-20 07:00:00|553.8|552.4|552.6|551.8|554.2|553.6|551.4|551|110288
1658300700000|2022-07-20 07:05:00|552.4|551.6|552|551.6|553|552.4|551.4|550.8|122954
1658301000000|2022-07-20 07:10:00|551.8|551.4|550.6|550.4|552.4|552.2|550|549.8|358428
1658301300000|2022-07-20 07:15:00|550.4|550.2|553.8|553.4|554|553.6|550.2|549.8|121366
1658301600000|2022-07-20 07:20:00|553.6|553.2|551|550.4|553.6|553.2|551|550.4|52454
1658301900000|2022-07-20 07:25:00|550.8|550.2|551.2|550.8|551.8|551.2|549.8|549.4|93194
1658302200000|2022-07-20 07:30:00|551|550.6|550.8|550.2|552|551.6|550.4|550|66217
1658302500000|2022-07-20 07:35:00|550.6|550|549.6|549.2|551.2|550.8|549|548.6|73169
1658302800000|2022-07-20 07:40:00|549.4|549|548.4|548|550|549.8|548.4|548|134872
1658303100000|2022-07-20 07:45:00|548.2|547.8|548.4|548|549.2|548.8|548|547.8|43737
1658303400000|2022-07-20 07:50:00|548.2|548.2|550.2|549.8|550.4|550.2|548.2|548|83963
1658303700000|2022-07-20 07:55:00|550|549.6|548.6|548.2|550.4|550.2|548.6|548.2|45978
1658304000000|2022-07-20 08:00:00|548.4|548|550.8|550.4|550.8|550.4|547.6|547.4|103567
1658304300000|2022-07-20 08:05:00|550.6|550.2|551.8|551.6|552|551.8|550.2|549.8|197664
1658304600000|2022-07-20 08:10:00|552|551.4|550.4|550|552|551.4|550.4|550|55288
1658304900000|2022-07-20 08:15:00|550.6|550.2|549.4|549|550.8|550.6|549.2|549|43388
1658305200000|2022-07-20 08:20:00|549.2|548.8|548.8|548.4|549.6|549.2|548.8|548.4|27412
1658305500000|2022-07-20 08:25:00|548.6|548.2|549.8|549.4|550|549.6|548.2|547.8|52636
1658305800000|2022-07-20 08:30:00|549.6|549.2|549|548.6|549.8|549.2|548.6|548.2|19704
1658306100000|2022-07-20 08:35:00|549.2|548.4|548.2|548|549.2|548.8|548|547.8|80732
1658306400000|2022-07-20 08:40:00|548.4|548.2|549|548.8|549.8|549.4|548.4|548.2|30378
1658306700000|2022-07-20 08:45:00|549.2|548.6|548.4|548.2|549.2|548.6|548|547.6|41636
1658307000000|2022-07-20 08:50:00|548.6|548.4|548.6|548.2|548.8|548.6|548|547.6|44583
1658307300000|2022-07-20 08:55:00|548.8|548.4|549.2|549|549.8|549.4|548.6|548.4|51405
1658307600000|2022-07-20 09:00:00|549|548.8|550.2|550|550.6|550.2|549|548.8|53970
1658307900000|2022-07-20 09:05:00|550.4|549.8|550.2|549.8|550.6|550.2|550|549.8|42592
1658308200000|2022-07-20 09:10:00|550|550|550|549.6|550.2|550|549.8|549.4|51578
1658308500000|2022-07-20 09:15:00|549.8|549.8|550|549.8|550.4|550.2|549.4|549.2|135351
1658308800000|2022-07-20 09:20:00|550.2|549.6|550.6|550.4|551.2|551|550|549.6|32263
1658309100000|2022-07-20 09:25:00|550.8|550.6|550|549.6|551|550.8|550|549.6|14385
1658309400000|2022-07-20 09:30:00|549.8|549.4|550.8|550.4|551|550.6|549.6|549.2|19017
1658309700000|2022-07-20 09:35:00|550.6|550.2|551.8|551.4|551.8|551.6|550.4|550.2|27716
1658310000000|2022-07-20 09:40:00|552|551.6|551.6|551.2|552|551.6|551.2|551|13649
1658310300000|2022-07-20 09:45:00|551.4|551|551.2|551|551.6|551.2|551|550.8|11754
1658310600000|2022-07-20 09:50:00|551.4|550.8|551.6|551.2|551.6|551.4|550.8|550.6|29898
1658310900000|2022-07-20 09:55:00|551.4|551|550.6|550.2|551.6|551|550.4|550|10423
1658311200000|2022-07-20 10:00:00|550.4|550.4|549.6|549.2|551|550.8|549.4|549|37038
1658311500000|2022-07-20 10:05:00|549.8|549.4|550.2|550|550.8|550.4|549.6|549.2|37220
1658311800000|2022-07-20 10:10:00|550.4|550.2|550.6|550.2|551.2|550.8|550|549.8|30616
1658312100000|2022-07-20 10:15:00|550.8|550.4|550.8|550.4|551|550.8|550.4|550.2|32264
1658312400000|2022-07-20 10:20:00|551|550.6|550.4|550|551|550.8|550|549.8|21111
1658312700000|2022-07-20 10:25:00|550.6|550.2|549.8|549.4|550.6|550.4|549.6|549.4|31740
1658313000000|2022-07-20 10:30:00|550|549.6|545.2|545|550.2|550|545|544.8|129379
1658313300000|2022-07-20 10:35:00|545|544.8|544.8|544.4|546|545.8|544.8|544.4|71011
1658313600000|2022-07-20 10:40:00|545|544.6|546.2|545.8|547.2|546.8|544.2|544|45744
1658313900000|2022-07-20 10:45:00|546|545.6|544.8|544.2|546|545.6|544.6|544|21013
1658314200000|2022-07-20 10:50:00|544.6|544.4|545.6|545.2|545.6|545.4|544.6|544.2|18885
1658314500000|2022-07-20 10:55:00|545.4|545|545.6|545.4|546|545.8|545|544.8|26840
1658314800000|2022-07-20 11:00:00|545.8|545.6|546|545.6|546.4|546.2|545.6|545.2|23600
1658315100000|2022-07-20 11:05:00|546.2|545.8|545.4|545|546.4|546.2|545.4|545|19800
1658315400000|2022-07-20 11:10:00|545.6|545.2|545|544.6|545.6|545.4|544.8|544.4|6651
1658315700000|2022-07-20 11:15:00|544.8|544.4|544.2|544|545.2|544.8|544|543.8|17657
1658316000000|2022-07-20 11:20:00|544.4|543.8|544.6|544.2|544.6|544.4|544.2|543.8|26931
1658316300000|2022-07-20 11:25:00|544.4|544.4|544.4|544.2|545.2|544.8|544.2|544|16673
1658316600000|2022-07-20 11:30:00|544.2|544|544.4|544.2|544.6|544.4|544.2|543.8|26136
1658316900000|2022-07-20 11:35:00|544.2|544|543.6|543.4|544.4|544|542.8|542.4|70760
1658317200000|2022-07-20 11:40:00|543.8|543.2|542|541.8|543.8|543.2|542|541.8|64137
1658317500000|2022-07-20 11:45:00|542.2|542|543.4|543|543.6|543.2|542|541.8|26632
1658317800000|2022-07-20 11:50:00|543.2|542.8|543.4|543|543.4|543.2|542.6|542.2|26403
1658318100000|2022-07-20 11:55:00|543.2|542.8|542.8|542.6|544|543.8|542.8|542.6|53894
1658318400000|2022-07-20 12:00:00|543|542.8|543.8|543.4|543.8|543.6|543|542.6|32494
1658318700000|2022-07-20 12:05:00|543.6|543.6|545|544.6|545|544.8|543.4|543.2|26696
1658319000000|2022-07-20 12:10:00|544.8|544.8|544|543.6|545.2|545|543.6|543.2|31145
1658319300000|2022-07-20 12:15:00|543.8|543.4|543.2|542.8|544.2|544|543|542.6|60460
1658319600000|2022-07-20 12:20:00|543|542.6|540.8|540.4|543.2|542.6|540|539.4|152496
1658319900000|2022-07-20 12:25:00|540.6|540.2|541.2|541|541.6|541.2|540|539.6|28029
1658320200000|2022-07-20 12:30:00|541|540.8|541.4|541.2|541.6|541.2|540.6|540.2|19532
1658320500000|2022-07-20 12:35:00|541.2|541|540.6|540.2|541.2|541|540|539.8|26734
1658320800000|2022-07-20 12:40:00|540.4|540.4|541.6|541.2|541.8|541.6|540.2|540|20645
1658321100000|2022-07-20 12:45:00|541.8|541.4|541.8|541.4|542.6|542.4|541|540.8|29145
1658321400000|2022-07-20 12:50:00|542|541.6|543.8|543.4|545|544.6|542|541.4|84992
1658321700000|2022-07-20 12:55:00|544|543.6|543.6|543.2|545.2|544.8|543.4|543|13999
1658322000000|2022-07-20 13:00:00|543.4|543|543.4|543|543.6|543.2|542.2|542|27068
1658322300000|2022-07-20 13:05:00|543.2|543.2|542.4|542|543.8|543.4|542.4|542|24895
1658322600000|2022-07-20 13:10:00|542.6|542.2|542.4|542|543.2|542.8|541.8|541.6|18036
1658322900000|2022-07-20 13:15:00|542.2|541.8|542|541.8|542.4|542.2|541.8|541.4|44195
1658323200000|2022-07-20 13:20:00|542.2|542|543|542.8|543.4|543.2|542.2|541.8|42518
1658323500000|2022-07-20 13:25:00|543.2|543|544.2|544|544.2|544|543|542.6|69442
1658323800000|2022-07-20 13:30:00|544|543.8|544.2|543.8|544.4|544.2|542.4|542|226708
1658324100000|2022-07-20 13:35:00|544.4|544|543.8|543.4|545.4|545.2|543.8|543.4|179258
1658324400000|2022-07-20 13:40:00|544|543.6|543.8|543.4|544.4|544.2|543|542.6|244424
1658324700000|2022-07-20 13:45:00|544|543.6|543.4|543|544.2|544|542|541.6|79831
1658325000000|2022-07-20 13:50:00|543.2|542.8|545.8|545.2|547.2|547|543|542.6|337807
1658325300000|2022-07-20 13:55:00|545.6|545|543.4|543|545.6|545.4|543.2|543|54672
1658325600000|2022-07-20 14:00:00|543.2|543.2|545|544.4|545|544.4|542.4|542.2|108514
1658325900000|2022-07-20 14:05:00|544.8|544.2|545.2|544.8|545.2|545|543|542.6|129343
1658326200000|2022-07-20 14:10:00|545.4|545|546|545.6|546|545.8|545|544.6|136176
1658326500000|2022-07-20 14:15:00|545.8|545.4|544.4|544|546|545.8|544|543.8|143294
1658326800000|2022-07-20 14:20:00|544.2|544.2|546.2|546|546.4|546|544.2|544|91831
1658327100000|2022-07-20 14:25:00|546|545.8|546.8|546.4|547.4|547.2|546|545.8|116705
1658327400000|2022-07-20 14:30:00|546.6|546.2|546.8|546.6|547|546.8|546.2|545.8|63625
1658327700000|2022-07-20 14:35:00|546.6|546.4|546.8|546.6|548|547.6|546.6|546.2|114317
1658328000000|2022-07-20 14:40:00|546.6|546.4|546.2|546|546.8|546.4|545.8|545.4|52412
1658328300000|2022-07-20 14:45:00|546|545.8|547.6|547.4|547.8|547.6|546|545.8|95011
1658328600000|2022-07-20 14:50:00|547.4|547.2|546.6|546.4|547.6|547.4|546.6|546.2|92340
1658328900000|2022-07-20 14:55:00|546.4|546.2|547|546.8|547|546.8|546.2|546|35777
1658329200000|2022-07-20 15:00:00|546.8|546.6|546|545.8|547|546.6|544.2|543.8|233681
1658329500000|2022-07-20 15:05:00|545.8|545.6|547|546.8|547.4|547.2|545.4|545.2|156470
1658329800000|2022-07-20 15:10:00|547.2|547|547.2|547|547.8|547.4|546.8|546.6|100655
1658330100000|2022-07-20 15:15:00|547|546.8|546.8|546.4|547.4|547|546.4|546.2|81963
1658386800000|2022-07-21 07:00:00|557.2|533|542|541.4|557.2|542.8|541|533|297174
1658387100000|2022-07-21 07:05:00|542.4|541.6|544.8|544.4|545|544.6|541.4|540.8|222347
1658387400000|2022-07-21 07:10:00|544.6|544.2|543|542.4|546.2|545.8|542.8|542.2|155459
1658387700000|2022-07-21 07:15:00|542.8|542.2|545.4|545|545.4|545|542|541.6|238316
1658388000000|2022-07-21 07:20:00|545.2|544.8|546.2|545.8|546.6|546.4|544.4|544|200342
1658388300000|2022-07-21 07:25:00|546|545.6|543.2|542.8|546.6|546.2|543.2|542.8|125472
1658388600000|2022-07-21 07:30:00|543|542.6|541.2|540.8|543.2|542.8|540.8|540.6|105454
1658388900000|2022-07-21 07:35:00|541|540.6|541.4|540.8|542|541.6|540.2|540|108716
1658389200000|2022-07-21 07:40:00|541.2|541|538.4|538|541.4|541.2|538.4|538|156299
1658389500000|2022-07-21 07:45:00|538.6|538.2|538.6|538.2|540.2|539.8|538.4|538|77975
1658389800000|2022-07-21 07:50:00|538.8|538.4|538|537.6|539.4|539.2|537.4|537|109660
1658390100000|2022-07-21 07:55:00|538.2|537.8|536.8|536.4|538.4|538|536.8|536.4|75272
1658390400000|2022-07-21 08:00:00|537|536.6|536.4|536|537.4|537|536.2|536|65654
1658390700000|2022-07-21 08:05:00|536.2|536.2|536|535.6|536.4|536.2|535.4|535|132129
1658391000000|2022-07-21 08:10:00|536.2|535.8|534.8|534.4|536.2|536|534.6|534.2|115392
1658391300000|2022-07-21 08:15:00|534.6|534.2|533.6|533.2|534.6|534.4|533.4|533|193830
1658391600000|2022-07-21 08:20:00|533.4|533|531.8|531.4|533.4|533.2|531.6|531.2|186988
1658391900000|2022-07-21 08:25:00|532|531.6|532.8|532.4|533|532.6|531.8|531.4|78358
1658392200000|2022-07-21 08:30:00|532.6|532.2|533.8|533.4|534|533.6|532.4|532|41836
1658392500000|2022-07-21 08:35:00|534|533.6|533.8|533.4|534.2|534|532.8|532.4|108696
1658392800000|2022-07-21 08:40:00|533.6|533.6|533|532.6|534.4|534.2|532.6|532.4|161006
1658393100000|2022-07-21 08:45:00|532.8|532.4|533.4|533.2|534.6|534.4|532.6|532.4|57758
1658393400000|2022-07-21 08:50:00|533.6|533.4|534.4|534.2|534.6|534.4|533.4|533.4|158424
1658393700000|2022-07-21 08:55:00|534.6|534.4|535.8|535.4|535.8|535.6|534.6|534.4|61472
1658394000000|2022-07-21 09:00:00|535.6|535.2|534|533.8|535.8|535.2|533.6|533.4|47910
1658394300000|2022-07-21 09:05:00|533.8|533.6|534.4|534.2|534.8|534.4|533.4|533|39926
1658394600000|2022-07-21 09:10:00|534.6|534.4|535.8|535.4|535.8|535.6|534.6|534.2|66936
1658394900000|2022-07-21 09:15:00|536|535.6|536.2|535.8|536.4|536.2|535|534.8|52563
1658395200000|2022-07-21 09:20:00|536|536|535.4|535.2|537.6|537.2|535.4|535.2|45866
1658395500000|2022-07-21 09:25:00|535.6|535|535|534.8|536|535.6|534.8|534.6|33782
1658395800000|2022-07-21 09:30:00|535.2|534.6|536.2|536|536.4|536|535|534.6|77627
1658396100000|2022-07-21 09:35:00|536.4|536.2|537.6|537.2|537.6|537.4|536|535.8|51441
1658396400000|2022-07-21 09:40:00|537.8|537.4|538.4|538|538.4|538|537.6|537.2|36326
1658396700000|2022-07-21 09:45:00|538.2|537.8|539|538.8|539|538.8|537.6|537.4|440938
1658397000000|2022-07-21 09:50:00|539.2|539|539.4|539.2|539.4|539.2|538|537.6|31691
1658397300000|2022-07-21 09:55:00|539.2|539|538.6|538.4|539.4|539.2|538.2|537.8|85001
1658397600000|2022-07-21 10:00:00|538.4|538.2|538.2|538|539.6|539.2|538.2|537.8|27570
1658397900000|2022-07-21 10:05:00|538.4|537.8|539.6|539.2|539.8|539.4|537.8|537.6|56348
1658398200000|2022-07-21 10:10:00|539.8|539.4|539|538.8|539.8|539.6|538.2|538|17468
1658398500000|2022-07-21 10:15:00|538.8|538.6|539.2|539|539.4|539|538|537.8|27079
1658398800000|2022-07-21 10:20:00|539.4|538.8|539.8|539.4|540.4|540|539.2|538.8|37968
1658399100000|2022-07-21 10:25:00|539.6|539.6|540.2|539.8|540.2|540|539.4|539|30049
1658399400000|2022-07-21 10:30:00|540|540|540|539.6|540.8|540.4|540|539.6|18516
1658399700000|2022-07-21 10:35:00|539.8|539.8|541.2|541|541.4|541|539.6|539.2|41961
1658400000000|2022-07-21 10:40:00|541|540.8|542.2|541.8|542.4|542.2|540.8|540.4|34113
1658400300000|2022-07-21 10:45:00|542|541.6|540.8|540.6|542.4|542|540.8|540.4|44980
1658400600000|2022-07-21 10:50:00|541|540.8|539.6|539.2|541.2|540.8|539.4|539.2|38159
1658400900000|2022-07-21 10:55:00|539.4|539.4|540.4|540.2|541|540.6|539.4|539.2|47937
1658401200000|2022-07-21 11:00:00|540.6|540|540.8|540.4|541.2|540.8|540.2|540|45662
1658401500000|2022-07-21 11:05:00|540.6|540|541.6|541.2|541.8|541.6|540.4|540|36559
1658401800000|2022-07-21 11:10:00|541.4|541|541.4|541.2|541.4|541.2|541|540.6|19516
1658402100000|2022-07-21 11:15:00|541.6|541|542|541.8|542.4|542|541.4|541|40621
1658402400000|2022-07-21 11:20:00|542.2|541.6|541.8|541.4|542.6|542.2|541.2|541|31204
1658402700000|2022-07-21 11:25:00|541.6|541.2|541.4|541|541.8|541.6|541|540.6|28895
1658403000000|2022-07-21 11:30:00|541.2|541.2|541.6|541.2|542|541.6|541.2|541|23095
1658403300000|2022-07-21 11:35:00|541.8|541.4|540.4|540.2|541.8|541.6|540.4|540.2|42455
1658403600000|2022-07-21 11:40:00|540.6|540.4|539.6|539.4|541|540.8|539.6|539.2|29403
1658403900000|2022-07-21 11:45:00|539.8|539.2|540.6|540.4|540.6|540.4|539.4|539.2|38168
1658404200000|2022-07-21 11:50:00|540.8|540.6|541.2|541|541.4|541.2|540.6|540.4|13136
1658404500000|2022-07-21 11:55:00|541|540.8|541.6|541.2|541.8|541.4|540.8|540.6|47033
1658404800000|2022-07-21 12:00:00|541.4|541|542.4|542.2|542.8|542.4|541.2|540.8|35056
1658405100000|2022-07-21 12:05:00|542.6|542.4|542.8|542.4|544.2|543.8|542.2|542|187626
1658405400000|2022-07-21 12:10:00|542.6|542.2|541.8|541.4|542.8|542.4|541.4|541|26103
1658405700000|2022-07-21 12:15:00|541.6|541.2|547.4|547|547.8|547.2|539.4|538.6|273448
1658406000000|2022-07-21 12:20:00|547.6|547.2|546.8|546.2|548.6|548.2|545.8|545.4|311047
1658406300000|2022-07-21 12:25:00|546.6|546|545.2|544.6|546.6|546|544.4|543.8|64643
1658406600000|2022-07-21 12:30:00|545|544.8|547.6|547|547.8|547.6|544.2|543.8|174879
1658406900000|2022-07-21 12:35:00|547.8|547.2|548|547.6|548.6|548|547|546.4|68009
1658407200000|2022-07-21 12:40:00|548.2|547.8|549.8|549.4|549.8|549.4|548|547.6|107579
1658407500000|2022-07-21 12:45:00|549.6|549.2|548|547.6|550|549.6|547.6|547.2|72396
1658407800000|2022-07-21 12:50:00|547.8|547.4|546.2|545.6|547.8|547.4|546.2|545.6|35595
1658408100000|2022-07-21 12:55:00|546.4|545.8|546.6|546.2|547.4|547|546.4|545.6|68964
1658408400000|2022-07-21 13:00:00|546.4|546|545.6|545.2|546.6|546.2|544.8|544.6|108763
1658408700000|2022-07-21 13:05:00|545.8|545.4|542.2|541.6|545.8|545.4|542|541.6|43966
1658409000000|2022-07-21 13:10:00|542.4|541.8|540.6|540.2|543.2|542.8|540|539.8|110972
1658409300000|2022-07-21 13:15:00|540.4|540|539.4|539|541|540.6|539.2|539|77046
1658409600000|2022-07-21 13:20:00|539.6|539.2|538.6|538.4|540.2|539.8|538.6|538|63743
1658409900000|2022-07-21 13:25:00|538.8|538.6|538.4|538|540|539.6|538.4|538|63215
1658410200000|2022-07-21 13:30:00|538.6|537.8|539|538.4|540.8|540.4|536.8|536.6|191709
1658410500000|2022-07-21 13:35:00|538.8|538.2|540.2|539.8|540.6|540.4|538.2|538|183361
1658410800000|2022-07-21 13:40:00|540|539.6|540.4|540|541.2|541|538.8|538.2|157706
1658411100000|2022-07-21 13:45:00|540.6|540.2|541.4|541|542|541.6|539.6|539.2|219760
1658411400000|2022-07-21 13:50:00|541.6|540.8|544.2|543.6|544.4|543.8|540.6|540.2|235921
1658411700000|2022-07-21 13:55:00|544|543.8|545|544.6|545.8|545.4|543.6|543|205934
1658412000000|2022-07-21 14:00:00|544.8|544.4|542.8|542.2|546.6|546|542.8|542.2|147472
1658412300000|2022-07-21 14:05:00|542.6|542.4|543.2|543|544.4|544|542.2|541.6|147819
1658412600000|2022-07-21 14:10:00|543.4|542.8|540|539.6|544|543.8|540|539.6|225617
1658412900000|2022-07-21 14:15:00|540.2|539.8|542.2|541.8|543|542.6|540|539.6|121630
1658413200000|2022-07-21 14:20:00|542.4|542|540.8|540.4|542.6|542.4|540.2|540|308860
1658413500000|2022-07-21 14:25:00|540.6|540.2|539.4|539.2|540.8|540.2|539.2|538.8|101841
1658413800000|2022-07-21 14:30:00|539.6|539.4|540.6|540.2|541|540.8|539.6|539.2|95417
1658414100000|2022-07-21 14:35:00|540.8|540.4|543.8|543.4|543.8|543.6|540.8|540.4|341378
1658414400000|2022-07-21 14:40:00|544|543.6|544.6|544.4|545.2|545|543.6|543.2|180270
1658414700000|2022-07-21 14:45:00|544.8|544.2|544.8|544.4|545.8|545.6|544|543.6|544869
1658415000000|2022-07-21 14:50:00|545|544.6|545.6|545.2|545.6|545.4|544.2|544|702398
1658415300000|2022-07-21 14:55:00|545.4|545.4|546|545.6|546.6|546.2|545.4|545.2|85334
1658415600000|2022-07-21 15:00:00|545.8|545.4|546|545.6|546|545.6|545.2|544.8|226553
1658415900000|2022-07-21 15:05:00|545.8|545.8|545|544.8|545.8|545.8|544.6|544.2|91786
1658416200000|2022-07-21 15:10:00|544.8|544.6|543.8|543.6|545|544.8|543.8|543.6|131915
1658416500000|2022-07-21 15:15:00|543.6|543.4|544.4|544|544.8|544.4|542.8|542.4|213526
1658473200000|2022-07-22 07:00:00|543|537.4|538.6|538|543|540|536.8|536.2|317089
1658473500000|2022-07-22 07:05:00|538.8|538.2|540.8|540.2|541|540.4|538|537.2|134553
1658473800000|2022-07-22 07:10:00|541|540.4|540|539.6|541.6|541.2|538.8|538.2|120081
1658474100000|2022-07-22 07:15:00|540.4|539.8|537.4|537|540.4|540|537.4|537|92927
1658474400000|2022-07-22 07:20:00|537.6|537.2|539.6|539.2|540|539.6|537.6|537.2|100780
1658474700000|2022-07-22 07:25:00|539.8|539.4|540.2|539.8|542.2|541.8|539.8|539.4|50451
1658475000000|2022-07-22 07:30:00|540|539.6|538|537.6|540.2|539.8|537.8|537.4|97523
1658475300000|2022-07-22 07:35:00|537.8|537.8|536|535.6|538|537.8|535.8|535.6|87243
1658475600000|2022-07-22 07:40:00|535.8|535.4|535.2|535|536|535.8|534.4|534.2|110998
1658475900000|2022-07-22 07:45:00|535.4|535.2|534.8|534.6|535.6|535.4|534.8|534.4|63324
1658476200000|2022-07-22 07:50:00|535|534.8|535.6|535.2|536|535.8|534.2|534|130047
1658476500000|2022-07-22 07:55:00|535.8|535.4|535.4|535|536.4|536.2|535.2|535|45910
1658476800000|2022-07-22 08:00:00|535.2|535.2|534.2|533.8|536|535.6|534|533.6|253521
1658477100000|2022-07-22 08:05:00|534|534|534.2|534|535.2|535|533.6|533.2|82156
1658477400000|2022-07-22 08:10:00|534|533.8|537.6|537.4|537.6|537.4|533.8|533.4|48307
1658477700000|2022-07-22 08:15:00|537.4|537.2|536.8|536.6|538|537.6|536.2|535.8|29052
1658478000000|2022-07-22 08:20:00|537|536.8|537.2|536.8|537.2|537|536.6|536.2|35548
1658478300000|2022-07-22 08:25:00|537|536.6|536.8|536.4|537.4|536.8|535.8|535.6|55702
1658478600000|2022-07-22 08:30:00|537|536.6|536.2|536|537.8|537.4|535.6|535.2|117098
1658478900000|2022-07-22 08:35:00|536.4|535.8|536.4|536.2|537.2|537|536.2|535.8|133335
1658479200000|2022-07-22 08:40:00|536.6|536.4|537.4|537.2|538.2|538|536.6|536.4|74084
1658479500000|2022-07-22 08:45:00|537.6|537.4|536.8|536.6|537.8|537.6|536.4|536|52327
1658479800000|2022-07-22 08:50:00|537|536.8|536.6|536.2|537.6|537.4|536|535.8|67882
1658480100000|2022-07-22 08:55:00|536.4|536|535.2|534.8|537|536.6|535.2|534.8|58182
1658480400000|2022-07-22 09:00:00|535|535|534.8|534.4|536|535.6|534.8|534.4|68202
1658480700000|2022-07-22 09:05:00|534.6|534.6|534.8|534.6|536.4|536|534.6|534.4|199020
1658481000000|2022-07-22 09:10:00|535|534.8|537.4|537|538|537.6|534.8|534.6|91161
1658481300000|2022-07-22 09:15:00|537.6|537.2|538|537.6|539.2|539|537.4|537.2|150924
1658481600000|2022-07-22 09:20:00|538.2|537.8|537.8|537.4|538.2|538|537.2|537|101476
1658481900000|2022-07-22 09:25:00|537.6|537.6|536.6|536.2|537.8|537.6|536.4|536|32588
1658482200000|2022-07-22 09:30:00|536.8|536.4|535.6|535.2|537.2|536.8|535.6|535.2|38941
1658482500000|2022-07-22 09:35:00|535.8|535.4|534.6|534.4|535.8|535.6|534.6|534.2|31253
1658482800000|2022-07-22 09:40:00|534.8|534.6|535.2|534.8|536.6|536.2|534.8|534.4|155116
1658483100000|2022-07-22 09:45:00|535|534.6|537.2|536.8|537.2|537|534.8|534.6|34457
1658483400000|2022-07-22 09:50:00|537|537|537.4|537|537.8|537.4|537|536.6|49051
1658483700000|2022-07-22 09:55:00|537.2|536.8|536.8|536.4|537.4|537|536.6|536.2|48739
1658484000000|2022-07-22 10:00:00|537|536.6|538|537.8|538.2|538|536.8|536.4|209641
1658484300000|2022-07-22 10:05:00|537.8|537.6|537.2|537|538|537.6|536.8|536.4|29856
1658484600000|2022-07-22 10:10:00|537|536.8|536.6|536.4|537.2|536.8|536.2|535.8|37458
1658484900000|2022-07-22 10:15:00|536.8|536.2|536.4|536.2|536.8|536.4|535.8|535.6|55295
1658485200000|2022-07-22 10:20:00|536.2|536|535.8|535.6|536.2|536|535.4|535.2|34100
1658485500000|2022-07-22 10:25:00|535.6|535.4|536|535.8|536.2|536|535.2|535|42714
1658485800000|2022-07-22 10:30:00|535.8|535.6|536.8|536.4|537|536.8|535.6|535.4|14162
1658486100000|2022-07-22 10:35:00|536.6|536.6|537.2|536.8|537.4|537|536.6|536.4|48152
1658486400000|2022-07-22 10:40:00|537.4|537|536.6|536.4|538|537.6|536.6|536.2|33157
1658486700000|2022-07-22 10:45:00|536.8|536.6|536.6|536.2|536.8|536.6|536.4|536.2|35331
1658487000000|2022-07-22 10:50:00|536.4|536.4|536.6|536.2|536.6|536.4|535.8|535.6|35693
1658487300000|2022-07-22 10:55:00|536.4|536.4|536.8|536.6|536.8|536.6|536.2|536|18573
1658487600000|2022-07-22 11:00:00|536.6|536.4|536.8|536.4|536.8|536.6|536.4|536.2|15753
1658487900000|2022-07-22 11:05:00|537|536.6|537.2|537|537.4|537|536.6|536.4|17755
1658488200000|2022-07-22 11:10:00|537.4|537.2|537.2|536.8|537.8|537.4|536.8|536.6|19184
1658488500000|2022-07-22 11:15:00|537.4|537|536.8|536.6|537.4|537|536.6|536.4|14970
1658488800000|2022-07-22 11:20:00|537|536.4|536.8|536.6|537|536.8|536.2|536|125872
1658489100000|2022-07-22 11:25:00|536.6|536.4|536.8|536.6|537|536.8|536.6|536.2|44453
1658489400000|2022-07-22 11:30:00|537|536.8|537|536.8|537.4|537.2|536.8|536.4|16579
1658489700000|2022-07-22 11:35:00|536.8|536.6|537.2|536.8|537.6|537.2|536.6|536.4|103146
1658490000000|2022-07-22 11:40:00|537.4|537|537|536.8|538.4|538|537|536.6|45125
1658490300000|2022-07-22 11:45:00|537.2|536.6|537.4|537.2|537.8|537.6|536.8|536.4|22814
1658490600000|2022-07-22 11:50:00|537.6|537|537.6|537.4|537.8|537.6|536.8|536.6|49003
1658490900000|2022-07-22 11:55:00|537.4|537.2|537.4|537.2|537.8|537.4|537.2|537|25457
1658491200000|2022-07-22 12:00:00|537.6|537|537.4|537.2|537.8|537.4|537.2|537|73043
1658491500000|2022-07-22 12:05:00|537.6|537|537|536.8|537.6|537.2|537|536.8|17036
1658491800000|2022-07-22 12:10:00|536.8|536.6|537.8|537.6|538|537.8|536.8|536.6|89076
1658492100000|2022-07-22 12:15:00|538|537.8|539.6|539.2|539.6|539.4|537.8|537.6|185503
1658492400000|2022-07-22 12:20:00|539.4|539|538.6|538.4|539.4|539|537.6|537.4|211103
1658492700000|2022-07-22 12:25:00|538.8|538.6|537|536.6|539|538.6|536.8|536.6|72922
1658493000000|2022-07-22 12:30:00|536.8|536.8|537|536.8|537.2|537|536.8|536.6|41298
1658493300000|2022-07-22 12:35:00|536.8|536.6|536.8|536.4|536.8|536.6|536.4|536.2|96873
1658493600000|2022-07-22 12:40:00|537|536.6|536.6|536.2|537.2|537|536.2|536|71628
1658493900000|2022-07-22 12:45:00|536.4|536.4|537|536.8|537.6|537.2|536.4|536.2|65108
1658494200000|2022-07-22 12:50:00|536.8|536.6|537|536.6|537.2|537|536.8|536.4|33498
1658494500000|2022-07-22 12:55:00|536.8|536.4|537|536.8|537.4|537|536.4|536.2|60944
1658494800000|2022-07-22 13:00:00|537.2|536.6|537.4|537|537.6|537.4|536.8|536.4|200086
1658495100000|2022-07-22 13:05:00|537.6|537.2|537.4|537|537.8|537.4|537.2|536.8|57643
1658495400000|2022-07-22 13:10:00|537.6|537.2|537.4|537|537.6|537.4|537.4|537|31614
1658495700000|2022-07-22 13:15:00|537.2|536.8|537.2|536.8|537.6|537.4|537|536.8|49622
1658496000000|2022-07-22 13:20:00|537.4|537|537.6|537.2|537.6|537.4|537.2|536.8|71407
1658496300000|2022-07-22 13:25:00|537.4|537|537.6|537.2|538|537.6|537.2|536.8|181023
1658496600000|2022-07-22 13:30:00|537.4|537.4|536.4|536.2|538.8|538.6|536.2|536|1103049
1658496900000|2022-07-22 13:35:00|536.2|536|537.6|537.4|538.2|538|535.6|535.4|172770
1658497200000|2022-07-22 13:40:00|537.4|537.2|538|537.8|538.6|538.4|537.4|537.2|272235
1658497500000|2022-07-22 13:45:00|537.8|537.6|536.2|535.8|538|537.8|534.8|534.4|267145
1658497800000|2022-07-22 13:50:00|536.4|536|535.2|534.8|537.8|537.6|534.2|534|190299
1658498100000|2022-07-22 13:55:00|535|534.6|532.4|532.2|535.2|535|532.4|532.2|174762
1658498400000|2022-07-22 14:00:00|532.6|532|533|532.6|534|533.6|532|531.8|184107
1658498700000|2022-07-22 14:05:00|532.8|532.4|530.4|530.2|533|532.4|530.4|530.2|117657
1658499000000|2022-07-22 14:10:00|530.8|530.6|532.6|532.2|533|532.6|530.8|530.4|172577
1658499300000|2022-07-22 14:15:00|532.8|532.4|534.2|534|534.2|534|532.8|532.2|117182
1658499600000|2022-07-22 14:20:00|534|533.8|533.4|533|534.4|534|532.6|532.4|128209
1658499900000|2022-07-22 14:25:00|533.6|533.2|533.2|533|533.6|533.2|532.6|532.2|115940
1658500200000|2022-07-22 14:30:00|533.4|532.8|533.6|533.2|533.8|533.6|533.2|532.8|86312
1658500500000|2022-07-22 14:35:00|533.4|533.4|533.6|533.4|534.2|534|533|532.8|200574
1658500800000|2022-07-22 14:40:00|533.4|533.2|533.6|533.4|534.4|534.2|532.8|532.6|260488
1658501100000|2022-07-22 14:45:00|533.4|533.2|533.6|533.2|533.8|533.6|533.2|533|140930
1658501400000|2022-07-22 14:50:00|533.4|533.4|534.2|534|534.4|534.2|533.4|533.2|178659
1658501700000|2022-07-22 14:55:00|534.4|534.2|533.6|533.2|534.6|534.4|533.6|533.2|117967
1658502000000|2022-07-22 15:00:00|533.4|533.4|532.8|532.6|533.8|533.6|532.6|532.4|174070
1658502300000|2022-07-22 15:05:00|532.6|532.4|533.6|533.4|533.8|533.6|532.4|532|105745
1658502600000|2022-07-22 15:10:00|533.4|533.2|535.6|535.4|535.8|535.4|533.4|533.2|101973
1658502900000|2022-07-22 15:15:00|535.4|535.2|534.8|534.6|535.6|535.2|534.2|534|104163
1658732400000|2022-07-25 07:00:00|530.8|527|530.6|529|530.8|529|530|527|2615
1658734500000|2022-07-25 07:35:00|528.6|528|528.6|528|528.6|528|528.2|528|2634
1658736000000|2022-07-25 08:00:00|529.6|529.4|529.6|529.4|529.6|529.4|529.6|529.4|845
1658737500000|2022-07-25 08:25:00|533.8|533.4|533.8|533.4|533.8|533.6|533.8|533.4|0
1658737800000|2022-07-25 08:30:00|534.4|534|534.4|534|534.4|534|534.4|534|0
1658738700000|2022-07-25 08:45:00|530|529|527.2|526.8|531.4|530.4|525.2|525|779062
1658739000000|2022-07-25 08:50:00|527.4|526.6|532.4|532|533.4|533.2|527.4|526.6|361383
1658739300000|2022-07-25 08:55:00|||||||||18809
1658739600000|2022-07-25 09:00:00|534.4|534|535|534.6|535.2|534.8|533.2|533|32371
1658739900000|2022-07-25 09:05:00|534.8|534.8|536.6|536.4|538|537.6|534.8|534.8|60280
1658740200000|2022-07-25 09:10:00|536.4|536.2|536.8|536.4|536.8|536.4|535.8|535.4|24234
1658740500000|2022-07-25 09:15:00|536.6|536.2|537|536.6|537|536.6|535.2|534.8|35099
1658740800000|2022-07-25 09:20:00|536.8|536.4|537.4|537|537.6|537.2|536|535.8|41781
1658741100000|2022-07-25 09:25:00|537.2|536.8|536.8|536.4|537.4|537|536.2|535.8|34556
1658741400000|2022-07-25 09:30:00|536.6|536.2|536.4|536|537|536.6|536.2|535.8|20146
1658741700000|2022-07-25 09:35:00|536.2|535.8|536|535.6|536.6|536.4|535.8|535.6|36621
1658742000000|2022-07-25 09:40:00|536.2|535.8|536.8|536.4|537|536.6|536.2|535.6|54047
1658742300000|2022-07-25 09:45:00|536.6|536.6|536.2|536|536.6|536.6|535.6|535.2|27631
1658742600000|2022-07-25 09:50:00|536|535.8|535.8|535.6|536.4|536|535.6|535.4|29202
1658742900000|2022-07-25 09:55:00|536|535.8|535.4|535.2|536|535.8|534.6|534.4|36005
1658743200000|2022-07-25 10:00:00|535.2|535|535|534.8|535.2|535|534.8|534.4|25514
1658743500000|2022-07-25 10:05:00|535.2|535|535.2|535|535.6|535.2|534.6|534.2|33016
1658743800000|2022-07-25 10:10:00|535|534.8|535.8|535.6|535.8|535.6|535|534.8|13131
1658744100000|2022-07-25 10:15:00|535.6|535.4|535.8|535.6|536.4|536|535.6|535.4|12595
1658744400000|2022-07-25 10:20:00|535.6|535.4|535.2|535|535.8|535.6|535|534.6|35340
1658744700000|2022-07-25 10:25:00|535.4|535.2|535.6|535.4|536|535.6|535.4|535.2|14922
1658745000000|2022-07-25 10:30:00|535.4|535.2|535.6|535.2|535.6|535.4|535.2|535|13006
1658745300000|2022-07-25 10:35:00|535.4|535.4|535.6|535.4|535.8|535.4|535.2|535|15910
1658745600000|2022-07-25 10:40:00|535.4|535.2|535.4|535|535.6|535.4|535|534.6|10702
1658745900000|2022-07-25 10:45:00|535.6|535.2|535.6|535.4|536.2|535.8|535.4|535.2|13977
1658746200000|2022-07-25 10:50:00|535.8|535.6|536.2|536|536.6|536.2|535.6|535.4|73591
1658746500000|2022-07-25 10:55:00|536|535.8|536.8|536.4|536.8|536.6|536|535.8|27291
1658746800000|2022-07-25 11:00:00|536.6|536.2|536.2|536|536.6|536.2|535.8|535.4|34931
1658747100000|2022-07-25 11:05:00|536.4|536.2|536.2|536|536.4|536.2|536|535.6|36966
1658747400000|2022-07-25 11:10:00|536|535.8|536.4|536.2|536.6|536.4|535.8|535.6|26866
1658747700000|2022-07-25 11:15:00|536.2|536|536.4|536|536.6|536.2|536.2|536|35559
1658748000000|2022-07-25 11:20:00|536.6|536.2|537.6|537.2|537.6|537.2|536.6|536.2|19975
1658748300000|2022-07-25 11:25:00|537.4|537|537|536.6|537.6|537|536.8|536.6|75759
1658748600000|2022-07-25 11:30:00|536.8|536.8|537.4|537.2|538.2|538|536.8|536.6|231348
1658748900000|2022-07-25 11:35:00|537.2|537|537.8|537.6|538.2|538|537.2|536.8|48806
1658749200000|2022-07-25 11:40:00|537.6|537.4|536.8|536.6|537.8|537.6|536.8|536.4|15316
1658749500000|2022-07-25 11:45:00|537|536.8|535.6|535.2|537|536.8|535|534.8|265543
1658749800000|2022-07-25 11:50:00|535.4|535|536|535.6|537|536.6|535.4|535|33029
1658750100000|2022-07-25 11:55:00|535.8|535.8|536.4|536|536.8|536.4|535.6|535.2|209303
1658750400000|2022-07-25 12:00:00|536.2|536.2|536.2|536|536.4|536.2|536.2|536|102037
1658750700000|2022-07-25 12:05:00|536|535.8|536|535.6|536.4|536.2|535.8|535.6|71331
1658751000000|2022-07-25 12:10:00|535.8|535.8|536|535.8|536.4|536|535.6|535.4|21992
1658751300000|2022-07-25 12:15:00|535.8|535.6|535.8|535.6|536.4|536|535.8|535.6|26566
1658751600000|2022-07-25 12:20:00|536|535.8|536.4|536|536.6|536.4|536|535.8|59007
1658751900000|2022-07-25 12:25:00|536.6|536.2|536.4|536|536.6|536.4|536.2|536|22051
1658752200000|2022-07-25 12:30:00|536.2|535.8|536.4|536.2|536.4|536.2|535.6|535.4|70303
1658752500000|2022-07-25 12:35:00|536.6|536|535.2|535|536.6|536|535.2|535|67123
1658752800000|2022-07-25 12:40:00|535.4|535.2|535.4|535.2|535.6|535.4|535.4|535|21278
1658753100000|2022-07-25 12:45:00|535.2|535|535|534.8|535.4|535.2|535|534.8|24299
1658753400000|2022-07-25 12:50:00|535.2|535|535.8|535.4|535.8|535.4|535.2|534.8|29551
1658753700000|2022-07-25 12:55:00|535.6|535.6|535.6|535.4|535.8|535.6|535.4|535.2|44255
1658754000000|2022-07-25 13:00:00|535.8|535.6|535.4|535|535.8|535.6|535|534.8|69276
1658754300000|2022-07-25 13:05:00|535.2|534.8|534.8|534.6|535.4|535|534.8|534.6|14944
1658754600000|2022-07-25 13:10:00|535|534.4|534.4|534.2|535|534.8|534.2|534|41592
1658754900000|2022-07-25 13:15:00|534.6|534.4|534.4|534.2|534.8|534.6|534.4|534.2|20551
1658755200000|2022-07-25 13:20:00|534.6|534.4|534.8|534.6|535|534.6|534.4|534.4|20703
1658755500000|2022-07-25 13:25:00|535|534.8|535.8|535.6|536.2|535.8|534.8|534.6|380514
1658755800000|2022-07-25 13:30:00|536|535.8|533.4|533.2|536.4|536|532.8|532.4|311152
1658756100000|2022-07-25 13:35:00|533.6|533|536|535.6|536.2|535.8|533.6|533|87780
1658756400000|2022-07-25 13:40:00|536.2|535.8|540.6|540.4|541|540.6|536.2|535.8|462392
1658756700000|2022-07-25 13:45:00|540.4|540.2|541|540.6|541.2|540.8|539|538.8|157209
1658757000000|2022-07-25 13:50:00|540.8|540.4|542.6|542|543|542.6|540.8|540.4|399992
1658757300000|2022-07-25 13:55:00|542.4|542.2|541.4|541|542.6|542.4|541.4|541|162579
1658757600000|2022-07-25 14:00:00|541.2|540.8|541.4|541|541.8|541.6|540.8|540.4|407313
1658757900000|2022-07-25 14:05:00|541.2|540.8|541.4|541|541.8|541.6|539.8|539.6|179349
1658758200000|2022-07-25 14:10:00|541.6|541.2|542.2|542|542.6|542.4|541.6|541.2|110567
1658758500000|2022-07-25 14:15:00|542|541.8|541.2|540.8|542.2|542|540.6|540.2|131197
1658758800000|2022-07-25 14:20:00|541|540.6|541.6|541.2|542.2|542|540.6|540.2|123282
1658759100000|2022-07-25 14:25:00|541.8|541.4|539.6|539.4|542.6|542.4|538.2|537.8|347476
1658759400000|2022-07-25 14:30:00|539.8|539.2|537.8|537.4|539.8|539.2|537.8|537.4|124764
1658759700000|2022-07-25 14:35:00|537.6|537.6|537.6|537.2|538.2|537.8|536.2|536|165335
1658760000000|2022-07-25 14:40:00|537.4|537|539|538.6|539.4|539.2|536.6|536.2|176420
1658760300000|2022-07-25 14:45:00|539.2|538.8|539|538.6|539.4|539.2|538.4|538|246378
1658760600000|2022-07-25 14:50:00|538.8|538.8|538.4|538|539.2|539|538.4|538|94762
1658760900000|2022-07-25 14:55:00|538.2|537.8|538.2|537.8|538.6|538.4|537.4|537.2|73457
1658761200000|2022-07-25 15:00:00|538|537.6|538.4|538|538.6|538.2|537.2|536.8|125474
1658761500000|2022-07-25 15:05:00|538.2|537.8|538.6|538.4|539|538.8|537.8|537.4|100950
1658761800000|2022-07-25 15:10:00|538.4|538.2|538|537.8|538.8|538.6|537.6|537.4|189837
1658762100000|2022-07-25 15:15:00|537.8|537.6|538.4|538.2|538.6|538.4|537.8|537.6|92998
1658818800000|2022-07-26 07:00:00|528.4|526.4|526.4|525.6|529.4|528.6|526.4|525.6|392664
1658819100000|2022-07-26 07:05:00|526.8|525.8|525.8|525.2|527.4|527.2|524.8|524.4|182804
1658819400000|2022-07-26 07:10:00|526|525.4|525.8|525.4|527.4|526.8|525.2|525|198667
1658819700000|2022-07-26 07:15:00|526|525.6|527|526.6|527|526.6|525|524.6|414836
1658820000000|2022-07-26 07:20:00|527.2|526.8|525.4|525|527.2|526.8|524.4|524.2|260910
1658820300000|2022-07-26 07:25:00|525.2|525.2|524.4|524|525.8|525.4|524.4|524|142188
1658820600000|2022-07-26 07:30:00|524.6|524.2|523.2|522.8|524.8|524.6|523|522.8|416683
1658820900000|2022-07-26 07:35:00|523|522.6|522.2|521.8|523|522.8|521.4|521.2|161908
1658821200000|2022-07-26 07:40:00|522|522|526.2|525.8|526.6|526|521.8|521.4|163494
1658821500000|2022-07-26 07:45:00|526|525.6|527|526.6|527.2|526.8|524.4|524.2|223218
1658821800000|2022-07-26 07:50:00|526.8|526.4|526.4|525.8|527.4|526.8|525.6|525|42384
1658822100000|2022-07-26 07:55:00|526.2|526|526.4|525.8|527.2|526.8|525.8|525.2|50586
1658822400000|2022-07-26 08:00:00|526.2|525.6|525.8|525.6|526.6|526|525.2|525|101690
1658822700000|2022-07-26 08:05:00|525.6|525.4|524.6|524.2|525.8|525.6|523.8|523.6|70887
1658823000000|2022-07-26 08:10:00|524.4|524.4|525.8|525.2|525.8|525.2|524.2|524|96038
1658823300000|2022-07-26 08:15:00|526|525.4|527.4|526.8|527.4|526.8|525|524.8|108044
1658823600000|2022-07-26 08:20:00|527.2|527|527.4|527|527.4|527.2|526.4|526|51105
1658823900000|2022-07-26 08:25:00|527.2|526.8|526.4|526.2|527.2|526.8|526.4|526|81038
1658824200000|2022-07-26 08:30:00|526.6|526|527.8|527.4|527.8|527.4|526.6|526|88649
1658824500000|2022-07-26 08:35:00|527.6|527.2|527.4|527|527.6|527.2|526.6|526.2|74072
1658824800000|2022-07-26 08:40:00|527.2|526.8|527.8|527.4|527.8|527.4|526.4|526|59609
1658825100000|2022-07-26 08:45:00|527.6|527.6|526.6|526.2|527.6|527.6|526.6|526.2|52387
1658825400000|2022-07-26 08:50:00|526.4|526|526.8|526.4|527|526.6|526.2|526|45614
1658825700000|2022-07-26 08:55:00|527|526.6|527.4|527|527.6|527.4|526.8|526.4|55719
1658826000000|2022-07-26 09:00:00|527.6|527.2|527.8|527.4|528|527.6|527.4|527|19956
1658826300000|2022-07-26 09:05:00|528|527.6|528.8|528.4|529|528.6|527.4|527.2|93016
1658826600000|2022-07-26 09:10:00|528.6|528.2|528.4|528|528.8|528.4|528|527.6|48251
1658826900000|2022-07-26 09:15:00|528.6|528.2|527.8|527.4|528.6|528.4|527|526.8|118749
1658827200000|2022-07-26 09:20:00|528|527.6|528.2|528|528.4|528|527.8|527.4|29996
1658827500000|2022-07-26 09:25:00|528.4|528.2|526.8|526.6|528.6|528.4|526.8|526.6|36921
1658827800000|2022-07-26 09:30:00|527|526.8|526.4|526.2|527.2|527|526.4|526.2|16047
1658828100000|2022-07-26 09:35:00|526.6|526|527|526.8|527|526.8|526|525.6|22171
1658828400000|2022-07-26 09:40:00|526.8|526.6|526.8|526.6|527|526.6|525.8|525.6|36168
1658828700000|2022-07-26 09:45:00|526.6|526.4|527.2|526.8|527.4|527.2|526.6|526.4|18057
1658829000000|2022-07-26 09:50:00|527|526.6|527.4|527|527.4|527.2|527|526.6|9237
1658829300000|2022-07-26 09:55:00|527.6|527.2|527.4|527.2|527.8|527.4|527|526.6|24701
1658829600000|2022-07-26 10:00:00|527.2|527|529|528.6|529|528.8|527.2|527|117953
1658829900000|2022-07-26 10:05:00|528.8|528.4|528.2|528|530|529.8|527.8|527.6|178738
1658830200000|2022-07-26 10:10:00|528.4|527.8|526.6|526.2|528.6|528.4|526.6|526.2|42378
1658830500000|2022-07-26 10:15:00|526.8|526.4|526.2|525.8|527.2|526.8|526|525.8|55018
1658830800000|2022-07-26 10:20:00|526|525.6|524.8|524.4|526|525.6|524.2|523.8|75805
1658831100000|2022-07-26 10:25:00|525|524.6|524.4|524|525.4|525|524.2|523.8|28862
1658831400000|2022-07-26 10:30:00|524.2|524.2|523.4|523|524.8|524.6|523.4|523|56037
1658831700000|2022-07-26 10:35:00|523.2|522.8|523.2|523|523.2|523|522.4|522|39130
1658832000000|2022-07-26 10:40:00|523|522.8|523.4|523|523.4|523|522.4|522|48472
1658832300000|2022-07-26 10:45:00|523.6|523.2|524.8|524.4|524.8|524.6|523.4|523.2|181652
1658832600000|2022-07-26 10:50:00|524.6|524.6|524.4|524|525|524.6|524|523.6|50113
1658832900000|2022-07-26 10:55:00|524.2|524.2|524.8|524.6|524.8|524.6|524|523.8|18903
1658833200000|2022-07-26 11:00:00|524.6|524.4|525.8|525.6|525.8|525.6|524.4|524|90594
1658833500000|2022-07-26 11:05:00|525.6|525.4|524.8|524.4|525.8|525.4|524.8|524.4|14647
1658833800000|2022-07-26 11:10:00|524.6|524.2|524.4|524.2|524.8|524.6|524.4|524|53004
1658834100000|2022-07-26 11:15:00|524.2|524|523.8|523.4|524.4|524.2|523.4|523.2|15569
1658834400000|2022-07-26 11:20:00|524|523.6|524.4|524|525.8|525.4|524|523.6|34552
1658834700000|2022-07-26 11:25:00|524.6|524.2|525.2|524.8|525.6|525.4|524.4|524.2|5492
1658835000000|2022-07-26 11:30:00|525|524.6|525.2|525|526|525.6|525|524.6|45934
1658835300000|2022-07-26 11:35:00|525.4|524.8|525.4|525.2|525.4|525.2|525|524.6|22473
1658835600000|2022-07-26 11:40:00|525.2|525|525|524.6|525.2|525|524.6|524.2|24288
1658835900000|2022-07-26 11:45:00|525.2|524.8|524.8|524.4|525.2|524.8|524.8|524.4|9380
1658836200000|2022-07-26 11:50:00|524.6|524.6|524.8|524.6|524.8|524.6|524.6|524.4|13239
1658836500000|2022-07-26 11:55:00|524.6|524.4|524.8|524.4|524.8|524.6|524.2|524|88254
1658836800000|2022-07-26 12:00:00|524.6|524.2|524.6|524.2|524.8|524.6|524.4|524.2|91297
1658837100000|2022-07-26 12:05:00|524.4|524|524.2|524|524.4|524|524.2|524|20963
1658837400000|2022-07-26 12:10:00|524.4|524.2|524.4|524|524.4|524.2|524.2|524|16197
1658837700000|2022-07-26 12:15:00|524.2|524.2|524.6|524.2|524.6|524.4|524|523.8|125438
1658838000000|2022-07-26 12:20:00|524.4|524.4|524.4|524|525|524.8|524.2|524|49801
1658838300000|2022-07-26 12:25:00|524.2|524.2|524.4|524|525|524.8|524.2|524|19664
1658838600000|2022-07-26 12:30:00|524.2|523.8|524.4|524|524.4|524.2|523.6|523.4|44833
1658838900000|2022-07-26 12:35:00|524.2|524.2|524.4|524|525.2|524.8|524|523.6|49260
1658839200000|2022-07-26 12:40:00|524.2|524.2|524.6|524.2|524.8|524.4|523.8|523.6|45619
1658839500000|2022-07-26 12:45:00|524.4|524|524.2|523.8|524.4|524|523.8|523.6|40143
1658839800000|2022-07-26 12:50:00|524|523.6|524|523.8|524.4|524|523.8|523.4|36589
1658840100000|2022-07-26 12:55:00|523.8|523.6|524.6|524.2|524.6|524.4|523.8|523.6|34408
1658840400000|2022-07-26 13:00:00|524.4|524.4|524.4|524|524.6|524.4|521.4|521.2|427473
1658840700000|2022-07-26 13:05:00|524.2|523.8|522.6|522.2|524.2|523.8|522.4|522|65594
1658841000000|2022-07-26 13:10:00|522.4|522|522.2|521.8|522.8|522.4|521.8|521.2|56621
1658841300000|2022-07-26 13:15:00|522.4|522|522.4|522|522.8|522.4|522|521.8|43372
1658841600000|2022-07-26 13:20:00|522.2|521.8|522.2|522|522.6|522.4|522.2|521.8|31823
1658841900000|2022-07-26 13:25:00|522.4|522.2|522.4|522.2|522.6|522.2|522.2|522|36253
1658842200000|2022-07-26 13:30:00|522.2|522|521|520.6|524|523.8|520.4|520|443639
1658842500000|2022-07-26 13:35:00|520.8|520.4|523|522.6|523.2|522.8|520.6|520.2|172037
1658842800000|2022-07-26 13:40:00|523.2|522.8|520.6|520.2|524.2|523.8|520.6|520.2|157472
1658843100000|2022-07-26 13:45:00|520.4|520|518.8|518.6|520.6|520.2|518.4|518.2|495469
1658843400000|2022-07-26 13:50:00|518.6|518.4|519.8|519.4|520.8|520.4|518.6|518.2|243169
1658843700000|2022-07-26 13:55:00|520|519.6|520.6|520.2|520.8|520.4|518.4|518.2|272862
1658844000000|2022-07-26 14:00:00|520.4|520|520.8|520.4|521|520.6|518.8|518.6|169119
1658844300000|2022-07-26 14:05:00|520.6|520.2|521.6|521.2|522|521.6|520.4|520.2|125610
1658844600000|2022-07-26 14:10:00|521.8|521.4|518.8|518.4|522|521.6|518.6|518.4|273071
1658844900000|2022-07-26 14:15:00|518.6|518.6|518.8|518.4|519.8|519.4|518.2|518|180990
1658845200000|2022-07-26 14:20:00|518.6|518.2|517.2|516.8|518.6|518.4|517|516.8|238018
1658845500000|2022-07-26 14:25:00|517|517|518.4|518|518.4|518.2|517|516.8|148691
1658845800000|2022-07-26 14:30:00|518.2|517.8|519|518.8|519.6|519.2|518|517.6|136938
1658846100000|2022-07-26 14:35:00|519.2|519|517.8|517.4|519.4|519.2|517.4|517|283328
1658846400000|2022-07-26 14:40:00|517.6|517.2|519|518.8|519|518.8|517.2|517|83487
1658846700000|2022-07-26 14:45:00|519.2|519|519|518.6|520|519.6|519|518.6|123591
1658847000000|2022-07-26 14:50:00|519.2|518.8|518.2|517.8|519.4|519.2|517.6|517.4|253058
1658847300000|2022-07-26 14:55:00|518|518|518.4|518.2|518.6|518.2|517.8|517.6|171060
1658847600000|2022-07-26 15:00:00|518.2|518|517|516.6|518.4|518|517|516.6|172536
1658847900000|2022-07-26 15:05:00|516.8|516.4|517.6|517.2|517.6|517.4|516.2|516|154450
1658848200000|2022-07-26 15:10:00|517.8|517.4|517.8|517.6|517.8|517.6|517.4|517.2|166333
1658848500000|2022-07-26 15:15:00|517.6|517.4|517.8|517.6|518.4|518|517.4|517.2|148980
1658905200000|2022-07-27 07:00:00|527|515|511.6|510.2|527|518|511.6|510|521362
1658905500000|2022-07-27 07:05:00|511.8|510.6|519|518.4|520|519.2|511.6|510.2|380985
1658905800000|2022-07-27 07:10:00|518.8|518|521.6|521|522.6|522.2|518.4|518|207135
1658906100000|2022-07-27 07:15:00|522|521.2|524.2|523.2|524.6|524.2|522|521.2|333126
1658906400000|2022-07-27 07:20:00|524.4|523.4|524.4|523.6|525|524.6|521.8|521.4|746616
1658906700000|2022-07-27 07:25:00|524.6|523.8|522.6|521.8|524.6|524.4|520.4|519.6|457484
1658907000000|2022-07-27 07:30:00|522.8|522|523|522.4|528.4|527.2|522.8|522|760674
1658907300000|2022-07-27 07:35:00|523.4|522.6|524.6|524|526.2|525.6|522.4|522.2|808269
1658907600000|2022-07-27 07:40:00|524.4|523.6|523.8|523.2|524.8|524|522.8|522.2|165991
1658907900000|2022-07-27 07:45:00|524|523.4|524.2|523.6|524.6|524|523.6|523.2|77625
1658908200000|2022-07-27 07:50:00|524|523.2|524.2|523.6|524.4|524|522.6|522|117310
1658908500000|2022-07-27 07:55:00|524.6|523.8|524.4|523.8|524.6|524.4|523.8|523.4|137912
1658908800000|2022-07-27 08:00:00|524.6|524|526|525.2|526|525.2|524|523.6|370055
1658909100000|2022-07-27 08:05:00|526.2|525.4|528|527.4|532|531.2|526.2|525.4|324200
1658909400000|2022-07-27 08:10:00|527.8|527|526.6|526.2|528|527.6|526.2|525.6|176151
1658909700000|2022-07-27 08:15:00|526.8|526.4|524.8|524|526.8|526.6|523.6|523.4|401005
1658910000000|2022-07-27 08:20:00|524.6|524.2|524.6|524|525.4|525|523.6|523.4|85403
1658910300000|2022-07-27 08:25:00|525|524.2|523.6|523|525|524.4|523.2|522.8|67173
1658910600000|2022-07-27 08:30:00|523.4|523.2|523|522.4|524|523.4|522.6|522|130284
1658910900000|2022-07-27 08:35:00|523.2|522.6|523.6|523.4|524|523.8|522.8|522.2|165436
1658911200000|2022-07-27 08:40:00|523.8|523.6|522.6|522.2|524|523.6|522.6|522.2|55724
1658911500000|2022-07-27 08:45:00|522.4|522|521.2|520.8|522.4|522|520.6|520|127325
1658911800000|2022-07-27 08:50:00|521.4|521|516.8|516.2|522.2|521.6|516.8|516.2|287954
1658912100000|2022-07-27 08:55:00|517|516.4|515.8|515.4|517.4|516.8|514.8|514.4|120681
1658912400000|2022-07-27 09:00:00|515.6|515.2|511.6|511|515.8|515.2|511.6|510.8|119291
1658912700000|2022-07-27 09:05:00|511.8|511.2|510.2|509.8|512.4|511.8|509|508.4|413726
1658913000000|2022-07-27 09:10:00|510.8|510|515|514.2|516.8|516.4|510.8|509.6|295502
1658913300000|2022-07-27 09:15:00|514.6|514|513|512.6|515.2|514.4|511.6|511|177900
1658913600000|2022-07-27 09:20:00|513.2|512.8|514.4|513.6|515.2|515|512.8|512.4|84064
1658913900000|2022-07-27 09:25:00|514.2|513.8|513.8|513.4|515|514.4|513.6|513.2|58300
1658914200000|2022-07-27 09:30:00|514|513.6|514|513.6|514.8|514.4|513.6|513|48103
1658914500000|2022-07-27 09:35:00|514.6|513.8|515.2|514.6|515.8|515.4|513.8|513.2|169055
1658914800000|2022-07-27 09:40:00|515|514.4|515.4|515|516|515.4|514.8|514.2|39802
1658915100000|2022-07-27 09:45:00|515.2|514.8|516.6|516.2|516.6|516.2|514.8|514.2|48197
1658915400000|2022-07-27 09:50:00|516.4|515.8|520|519.6|520|519.6|516.2|515.6|38301
1658915700000|2022-07-27 09:55:00|520.2|519.8|520.2|519.6|521|520.4|518.8|518.2|45073
1658916000000|2022-07-27 10:00:00|520|519.8|518.8|518.4|520.4|519.8|518.6|518.2|40941
1658916300000|2022-07-27 10:05:00|519|518.6|519.8|519.4|521|520.4|519|518.6|77409
1658916600000|2022-07-27 10:10:00|519.6|519.2|520.4|520|520.4|520|519.4|519.2|19447
1658916900000|2022-07-27 10:15:00|520.6|520.2|519.6|519.2|520.8|520.4|519.6|519.2|24828
1658917200000|2022-07-27 10:20:00|519.4|519|518.8|518.4|519.6|519|518.8|518.4|20591
1658917500000|2022-07-27 10:25:00|519.2|518.6|519.4|519|520.2|520|519.2|518.4|31667
1658917800000|2022-07-27 10:30:00|519.6|519.2|520.8|520.4|520.8|520.4|519.6|519|14421
1658918100000|2022-07-27 10:35:00|521|520.6|521.4|521|521.4|521|520.6|520.4|40755
1658918400000|2022-07-27 10:40:00|521.2|520.8|519.4|519|521.4|520.8|519.2|519|290468
1658918700000|2022-07-27 10:45:00|519.2|519.2|520|519.6|520.2|519.8|518.6|518.2|52731
1658919000000|2022-07-27 10:50:00|520.2|519.8|520.2|520|520.2|520|519.4|519|19637
1658919300000|2022-07-27 10:55:00|520.4|520.2|520|519.6|520.8|520.2|519.8|519.6|37972
1658919600000|2022-07-27 11:00:00|520.2|519.8|519.8|519.4|520.8|520.4|519.8|519.4|24967
1658919900000|2022-07-27 11:05:00|519.6|519.6|520.6|520.2|520.6|520.2|519.6|519.4|15421
1658920200000|2022-07-27 11:10:00|520.8|520.4|521|520.6|521|520.6|520.4|520.2|22314
1658920500000|2022-07-27 11:15:00|520.8|520.4|521|520.6|521|520.6|520.2|520|38916
1658920800000|2022-07-27 11:20:00|521.2|520.8|521.2|520.8|522|521.6|521|520.6|58193
1658921100000|2022-07-27 11:25:00|521.4|521|520.8|520.6|522|521.6|520.6|520.4|56020
1658921400000|2022-07-27 11:30:00|521|520.8|520.4|520|521.2|520.8|520.4|520|24126
1658921700000|2022-07-27 11:35:00|520.6|520.2|521|520.6|521.4|521|520.6|520|28628
1658922000000|2022-07-27 11:40:00|521.8|520.8|521.2|520.8|522.2|521.6|521|520.6|422739
1658922300000|2022-07-27 11:45:00|521.4|521|521.4|521|522|521.6|520.6|520.2|89777
1658922600000|2022-07-27 11:50:00|521.6|521.2|522.4|522|522.4|522.2|521.6|521|50869
1658922900000|2022-07-27 11:55:00|522.6|522.2|523.2|522.8|524.4|524|522.6|522.2|133319
1658923200000|2022-07-27 12:00:00|523.4|523|522.6|522|523.6|523.2|521.2|520.6|215847
1658923500000|2022-07-27 12:05:00|522.8|522.4|521.4|521.2|523|522.6|521.4|521|60218
1658923800000|2022-07-27 12:10:00|521.2|521|521|520.6|521.8|521.2|521|520.6|21282
1658924100000|2022-07-27 12:15:00|520.8|520.8|521.4|521.2|521.6|521.2|520.6|519.8|77172
1658924400000|2022-07-27 12:20:00|521.6|521.4|523.2|522.8|523.4|522.8|520.8|520.6|284440
1658924700000|2022-07-27 12:25:00|523.4|523|525|524.6|527.2|526.4|523.4|523|230415
1658925000000|2022-07-27 12:30:00|531.8|526.6|525|524|531.8|529.4|524.8|524|79040
1658925300000|2022-07-27 12:35:00|524.8|524.2|528.2|527.6|529.2|528.4|522.6|522.2|317702
1658925600000|2022-07-27 12:40:00|528|528|528.4|527.8|528.6|528|527.2|527|44262
1658925900000|2022-07-27 12:45:00|528.6|528|527|526.4|529.6|529|526.8|526.2|171765
1658926200000|2022-07-27 12:50:00|526.8|526.6|528.2|527.8|528.4|528|526.8|526.4|69426
1658926500000|2022-07-27 12:55:00|528.4|528|528.8|528.4|530.2|529.8|528.4|527.8|138708
1658926800000|2022-07-27 13:00:00|529.2|528.6|530|529.8|530|529.8|528.4|528|126271
1658927100000|2022-07-27 13:05:00|530.2|529.6|529.6|529.2|530.8|530.6|529.6|529.2|86939
1658927400000|2022-07-27 13:10:00|529.4|529|529.2|528.8|529.6|529|528.6|528.4|91986
1658927700000|2022-07-27 13:15:00|529|529|530.8|530.2|530.8|530.4|528.8|528.4|60083
1658928000000|2022-07-27 13:20:00|530.6|530|528.4|528|530.6|530.2|527|526.6|144038
1658928300000|2022-07-27 13:25:00|528.2|527.8|528.6|528|528.6|528.2|526.4|526.2|197838
1658928600000|2022-07-27 13:30:00|528.2|528.2|525.8|525.4|529.8|529.4|525.2|525|517066
1658928900000|2022-07-27 13:35:00|526|525.6|527.4|526.8|527.6|527.4|526|525.6|112569
1658929200000|2022-07-27 13:40:00|527.6|527|532.8|532.2|532.8|532.6|527.4|526.8|352468
1658929500000|2022-07-27 13:45:00|533|532.4|531|530.6|534.2|533.6|531|530.6|171689
1658929800000|2022-07-27 13:50:00|530.8|530.4|531|530.4|532.4|532|529.8|529.2|196062
1658930100000|2022-07-27 13:55:00|531.2|530.6|532.6|531.8|534.4|534|531|530.6|417665
1658930400000|2022-07-27 14:00:00|532.4|532|534.4|534|534.4|534|531|530.6|196295
1658930700000|2022-07-27 14:05:00|534.6|533.8|532.2|531.6|535.8|535.2|532|531.4|117691
1658931000000|2022-07-27 14:10:00|532.4|531.8|532|531.6|532.8|532.4|531.8|531.4|100871
1658931300000|2022-07-27 14:15:00|532.2|531.8|533.4|533|534.2|533.8|532.2|531.6|231997
1658931600000|2022-07-27 14:20:00|533.6|533.2|530.4|530|533.8|533.6|530.4|530|127978
1658931900000|2022-07-27 14:25:00|530.6|530.2|526.6|526.2|531.2|531|526.2|525.8|364093
1658932200000|2022-07-27 14:30:00|526.4|526|527.2|526.8|527.8|527.4|526|525.6|116782
1658932500000|2022-07-27 14:35:00|527.4|527|527.8|527.4|528|527.6|527|526.8|105035
1658932800000|2022-07-27 14:40:00|527.6|527.6|528.2|527.8|528.2|527.8|527.4|527|103417
1658933100000|2022-07-27 14:45:00|528|527.6|526.4|526|528.2|527.6|526.4|526|148094
1658933400000|2022-07-27 14:50:00|526.2|526.2|526.8|526.4|526.8|526.6|526.2|526|48519
1658933700000|2022-07-27 14:55:00|527|526.6|528.2|527.8|528.6|528.2|526.8|526.4|61528
1658934000000|2022-07-27 15:00:00|528.4|528|526.6|526.2|528.4|528.2|526.4|526.2|286118
1658934300000|2022-07-27 15:05:00|526.8|526.4|524.8|524.6|526.8|526.4|524.6|524|156972
1658934600000|2022-07-27 15:10:00|525|524.4|524.8|524.4|525.2|525|524.6|524.2|128384
1658934900000|2022-07-27 15:15:00|524.6|524.2|524.6|524.2|525|524.8|524.2|524|227109
1658991600000|2022-07-28 07:00:00|535.8|529.4|532|531.2|535.8|532.6|530|529|486599
1658991900000|2022-07-28 07:05:00|532.2|531.6|531.8|531|533.6|532.6|531|530.8|189461
1658992200000|2022-07-28 07:10:00|532|531.2|531.2|530.6|532|531.8|530|529.8|216354
1658992500000|2022-07-28 07:15:00|531|530.4|534|533.8|534.4|534|530.6|530.2|725370
1658992800000|2022-07-28 07:20:00|534.2|533.6|538|537.6|538.8|538.6|534|533.6|792894
1658993100000|2022-07-28 07:25:00|537.8|537.4|536|535.6|538|537.4|535|534.6|704789
1658993400000|2022-07-28 07:30:00|535.8|535.8|536|535.8|536|535.8|534.4|534|661661
1658993700000|2022-07-28 07:35:00|536.4|536|536.8|536.2|538.8|538.6|536|535.8|849273
1658994000000|2022-07-28 07:40:00|537|536.4|536.4|536|538|537.8|536.4|536|426477
1658994300000|2022-07-28 07:45:00|536.6|536.2|536.4|535.8|537.4|537|535.2|534.6|234222
1658994600000|2022-07-28 07:50:00|536.6|536|537.6|537|538|537.8|536.4|536|348183
1658994900000|2022-07-28 07:55:00|537.8|537.2|537.6|537.2|538|537.8|537.6|537.2|96946
1658995200000|2022-07-28 08:00:00|537.4|537|538|537.8|538|537.8|537|536.6|129656
1658995500000|2022-07-28 08:05:00|537.8|537.6|538|537.6|538|537.8|537|536.8|112438
1658995800000|2022-07-28 08:10:00|538.2|537.8|539.8|539.4|540.6|540.4|538|537.6|585501
1658996100000|2022-07-28 08:15:00|539.6|539.2|540|539.8|540|539.8|539|538.4|174826
1658996400000|2022-07-28 08:20:00|539.8|539.6|540|539.4|540|539.8|539.6|539.2|147765
1658996700000|2022-07-28 08:25:00|539.8|539.6|541.8|541.6|541.8|541.6|539.8|539.4|462099
1658997000000|2022-07-28 08:30:00|542|541.8|541.6|541.2|542|541.8|541.4|540.8|149137
1658997300000|2022-07-28 08:35:00|541.4|541|541.2|540.6|541.8|541.6|540.4|540|91063
1658997600000|2022-07-28 08:40:00|541|540.8|541.6|541|541.8|541.6|540.2|539.8|88381
1658997900000|2022-07-28 08:45:00|541.4|541.2|542|541.8|542|541.8|541.4|541.2|189130
1658998200000|2022-07-28 08:50:00|541.8|541.6|541.6|541.2|542|541.8|541|540.8|140168
1658998500000|2022-07-28 08:55:00|541.8|541.4|543.8|543.6|543.8|543.6|541.6|541.4|223880
1658998800000|2022-07-28 09:00:00|544|543.8|545.4|544.8|546.4|546|544|543.6|313212
1658999100000|2022-07-28 09:05:00|545.6|545|544.4|543.8|546.8|546.4|544.2|543.6|116062
1658999400000|2022-07-28 09:10:00|544.2|544|544|543.4|545.2|544.6|543|542.6|223633
1658999700000|2022-07-28 09:15:00|543.8|543.6|545.4|545|546.2|545.6|543.8|543.6|103883
1659000000000|2022-07-28 09:20:00|545.2|545.2|547.2|546.8|547.4|547|545.2|545|113486
1659000300000|2022-07-28 09:25:00|547.6|547|546.2|546|547.8|547.6|545.6|545.2|88580
1659000600000|2022-07-28 09:30:00|546|545.8|544.4|543.8|546|545.8|543|542.8|362985
1659000900000|2022-07-28 09:35:00|544.2|544|546.8|546.4|547|546.4|544.2|543.8|83112
1659001200000|2022-07-28 09:40:00|546.6|546.2|547|546.8|547.8|547.4|546.6|546.2|590045
1659001500000|2022-07-28 09:45:00|546.8|546.6|546.8|546.2|548|547.6|546.6|546.2|575843
1659001800000|2022-07-28 09:50:00|547|546.4|546.4|546|547.4|547|545.6|545.2|81717
1659002100000|2022-07-28 09:55:00|546.6|546.2|547.6|547.2|548|547.4|546.4|546|54173
1659002400000|2022-07-28 10:00:00|547.8|547|546.2|545.8|547.8|547.2|546|545.8|106769
1659002700000|2022-07-28 10:05:00|546.4|545.6|545.4|545|546.4|545.6|545.2|545|38504
1659003000000|2022-07-28 10:10:00|545.6|545.2|546.8|546.4|547|546.4|545.6|545|240111
1659003300000|2022-07-28 10:15:00|546.6|546.2|544.4|544|546.6|546.2|544|543.4|113774
1659003600000|2022-07-28 10:20:00|545|544.2|544.6|544.2|545.8|545.6|544.6|544|95664
1659003900000|2022-07-28 10:25:00|544.4|544.4|544.6|544.2|545.6|545.2|543.6|543.2|47136
1659004200000|2022-07-28 10:30:00|544.4|544|545.2|544.6|545.8|545.4|544.2|544|24781
1659004500000|2022-07-28 10:35:00|545|544.8|545|544.6|545.4|545|544|543.6|32723
1659004800000|2022-07-28 10:40:00|544.8|544.4|544|543.6|545|544.6|544|543.6|36407
1659005100000|2022-07-28 10:45:00|544.2|543.8|544.4|544|545|544.6|544|543.6|55697
1659005400000|2022-07-28 10:50:00|544.6|544.2|544.6|544.2|545|544.6|543.6|543.2|59030
1659005700000|2022-07-28 10:55:00|544.4|544|544.6|544.4|545|544.6|544.2|543.8|34063
1659006000000|2022-07-28 11:00:00|544.4|544.2|544.2|543.8|545.6|545.2|544.2|543.8|65483
1659006300000|2022-07-28 11:05:00|544.4|544|545|544.6|545.4|545|544.2|543.8|40143
1659006600000|2022-07-28 11:10:00|544.8|544.8|545.4|545|545.8|545.4|544.4|544.2|26097
1659006900000|2022-07-28 11:15:00|545.2|544.8|544.6|544.4|545.4|544.8|544.4|544|28317
1659007200000|2022-07-28 11:20:00|544.4|544.2|543.8|543.4|544.4|544.2|543.2|542.8|38781
1659007500000|2022-07-28 11:25:00|544|543.6|543|542.6|544|543.6|542.6|542.2|65193
1659007800000|2022-07-28 11:30:00|542.8|542.4|543.2|542.8|543.2|543|542.6|542.2|18404
1659008100000|2022-07-28 11:35:00|543|543|543.6|543.2|543.8|543.4|542.6|542.2|40107
1659008400000|2022-07-28 11:40:00|543.8|543.4|544|543.6|544.6|544.2|543|542.8|108556
1659008700000|2022-07-28 11:45:00|543.8|543.4|544.2|543.8|544.2|544|543.2|542.8|86716
1659009000000|2022-07-28 11:50:00|544|544|543.2|542.8|544.4|544|543.2|542.8|83300
1659009300000|2022-07-28 11:55:00|543.4|543|542.2|541.6|543.4|543|541.6|541.2|88067
1659009600000|2022-07-28 12:00:00|542|541.8|541.8|541.4|542.2|541.8|541.4|541.2|74479
1659009900000|2022-07-28 12:05:00|541.6|541.2|542.2|541.8|543|542.8|541.6|541.2|55738
1659010200000|2022-07-28 12:10:00|542.4|542|541.2|540.8|542.8|542.4|541.2|540.8|52351
1659010500000|2022-07-28 12:15:00|541.4|541|541|540.8|541.8|541.4|540.8|540.4|76033
1659010800000|2022-07-28 12:20:00|541.2|540.6|539.6|539.4|541.4|540.6|539.4|539|107439
1659011100000|2022-07-28 12:25:00|539.8|539.2|539.4|539|540|539.8|539.4|539|45916
1659011400000|2022-07-28 12:30:00|539.6|539.2|538|537.4|539.6|539.2|536.2|536|396609
1659011700000|2022-07-28 12:35:00|538.2|537.6|536.4|536|538.2|537.8|536.4|536|58077
1659012000000|2022-07-28 12:40:00|536.6|536.2|537.4|537|537.4|537|536.2|535.8|147766
1659012300000|2022-07-28 12:45:00|537.2|536.8|539.2|538.6|540.8|540.2|537|536.8|82013
1659012600000|2022-07-28 12:50:00|539.4|538.8|538.8|538.4|540.2|539.8|538.4|537.8|88514
1659012900000|2022-07-28 12:55:00|539|538.6|538.6|538|539.2|538.6|537.6|537.2|86954
1659013200000|2022-07-28 13:00:00|538.4|538.2|539.4|539|539.4|539|538.2|538|52952
1659013500000|2022-07-28 13:05:00|539.6|539.2|539.2|538.8|540|539.6|538.8|538.4|77731
1659013800000|2022-07-28 13:10:00|539.4|539|539.2|539|540|539.6|538.8|538.4|56440
1659014100000|2022-07-28 13:15:00|539.6|539.2|540.8|540.4|540.8|540.6|539.4|539|120293
1659014400000|2022-07-28 13:20:00|540.6|540.6|541.2|540.8|541.2|540.8|540|539.6|64839
1659014700000|2022-07-28 13:25:00|541|540.6|540.6|540.2|541.2|541|540.6|540.2|53283
1659015000000|2022-07-28 13:30:00|540.4|540|540.8|540.4|542.8|542.4|539.6|539.2|206774
1659015300000|2022-07-28 13:35:00|541|540.6|542|541.6|542.6|542.2|540.8|540.4|440827
1659015600000|2022-07-28 13:40:00|541.8|541.8|541.4|541|543.8|543.4|541.2|541|190805
1659015900000|2022-07-28 13:45:00|541.2|541.2|541.2|540.6|542.4|542|539.2|538.6|162672
1659016200000|2022-07-28 13:50:00|541|541|538.8|538.4|541.6|541.2|538|537.6|126023
1659016500000|2022-07-28 13:55:00|539|538.2|538.4|538.2|540|539.6|538.4|538.2|190185
1659016800000|2022-07-28 14:00:00|538.6|538.4|539.4|539|540|539.8|538.4|538.2|98319
1659017100000|2022-07-28 14:05:00|539.2|538.8|535.6|535.2|539.4|539|535.4|535.2|584726
1659017400000|2022-07-28 14:10:00|535.8|535.4|534|533.6|536.2|535.8|533.6|533|244757
1659017700000|2022-07-28 14:15:00|533.8|533.4|534|533.4|535|534.4|533.4|533|138571
1659018000000|2022-07-28 14:20:00|533.8|533.6|534|533.4|534.2|533.6|532.6|532.2|104830
1659018300000|2022-07-28 14:25:00|534.2|533.6|532.8|532.4|534.2|533.8|532.6|532.4|87322
1659018600000|2022-07-28 14:30:00|533|532.6|533.6|533.2|534.2|533.8|532.6|532.2|174270
1659018900000|2022-07-28 14:35:00|533.8|533.4|534|533.6|535|534.6|533.4|533.2|49347
1659019200000|2022-07-28 14:40:00|533.8|533.4|534.2|533.8|534.2|533.8|533.4|533|100048
1659019500000|2022-07-28 14:45:00|534|533.6|535.6|535.2|536.2|535.6|533.4|533.2|165337
1659019800000|2022-07-28 14:50:00|535.4|535.4|536.2|535.8|537.2|536.8|535.4|535.2|94062
1659020100000|2022-07-28 14:55:00|536|535.6|535.6|535.2|536.2|535.8|535.4|535|96769
1659020400000|2022-07-28 15:00:00|535.8|535.4|536.4|536|537.8|537.2|535.8|535.4|180625
1659020700000|2022-07-28 15:05:00|536.2|536.2|536.8|536.4|537.2|537|536.2|536|110838
1659021000000|2022-07-28 15:10:00|537|536.6|536.8|536.6|537.8|537.2|536.6|536.2|136732
1659021300000|2022-07-28 15:15:00|537|536.8|535|534.6|537|536.8|534.8|534.4|161226
1658991600000|2022-07-28 07:00:00|535.8|529.4|532|531.2|535.8|532.6|530|529|486599
1658991900000|2022-07-28 07:05:00|532.2|531.6|531.8|531|533.6|532.6|531|530.8|189461
1658992200000|2022-07-28 07:10:00|532|531.2|531.2|530.6|532|531.8|530|529.8|216354
1658992500000|2022-07-28 07:15:00|531|530.4|534|533.8|534.4|534|530.6|530.2|725370
1658992800000|2022-07-28 07:20:00|534.2|533.6|538|537.6|538.8|538.6|534|533.6|792894
1658993100000|2022-07-28 07:25:00|537.8|537.4|536|535.6|538|537.4|535|534.6|704789
1658993400000|2022-07-28 07:30:00|535.8|535.8|536|535.8|536|535.8|534.4|534|661661
1658993700000|2022-07-28 07:35:00|536.4|536|536.8|536.2|538.8|538.6|536|535.8|849273
1658994000000|2022-07-28 07:40:00|537|536.4|536.4|536|538|537.8|536.4|536|426477
1658994300000|2022-07-28 07:45:00|536.6|536.2|536.4|535.8|537.4|537|535.2|534.6|234222
1658994600000|2022-07-28 07:50:00|536.6|536|537.6|537|538|537.8|536.4|536|348183
1658994900000|2022-07-28 07:55:00|537.8|537.2|537.6|537.2|538|537.8|537.6|537.2|96946
1658995200000|2022-07-28 08:00:00|537.4|537|538|537.8|538|537.8|537|536.6|129656
1658995500000|2022-07-28 08:05:00|537.8|537.6|538|537.6|538|537.8|537|536.8|112438
1658995800000|2022-07-28 08:10:00|538.2|537.8|539.8|539.4|540.6|540.4|538|537.6|585501
1658996100000|2022-07-28 08:15:00|539.6|539.2|540|539.8|540|539.8|539|538.4|174826
1658996400000|2022-07-28 08:20:00|539.8|539.6|540|539.4|540|539.8|539.6|539.2|147765
1658996700000|2022-07-28 08:25:00|539.8|539.6|541.8|541.6|541.8|541.6|539.8|539.4|462099
1658997000000|2022-07-28 08:30:00|542|541.8|541.6|541.2|542|541.8|541.4|540.8|149137
1658997300000|2022-07-28 08:35:00|541.4|541|541.2|540.6|541.8|541.6|540.4|540|91063
1658997600000|2022-07-28 08:40:00|541|540.8|541.6|541|541.8|541.6|540.2|539.8|88381
1658997900000|2022-07-28 08:45:00|541.4|541.2|542|541.8|542|541.8|541.4|541.2|189130
1658998200000|2022-07-28 08:50:00|541.8|541.6|541.6|541.2|542|541.8|541|540.8|140168
1658998500000|2022-07-28 08:55:00|541.8|541.4|543.8|543.6|543.8|543.6|541.6|541.4|223880
1658998800000|2022-07-28 09:00:00|544|543.8|545.4|544.8|546.4|546|544|543.6|313212
1658999100000|2022-07-28 09:05:00|545.6|545|544.4|543.8|546.8|546.4|544.2|543.6|116062
1658999400000|2022-07-28 09:10:00|544.2|544|544|543.4|545.2|544.6|543|542.6|223633
1658999700000|2022-07-28 09:15:00|543.8|543.6|545.4|545|546.2|545.6|543.8|543.6|103883
1659000000000|2022-07-28 09:20:00|545.2|545.2|547.2|546.8|547.4|547|545.2|545|113486
1659000300000|2022-07-28 09:25:00|547.6|547|546.2|546|547.8|547.6|545.6|545.2|88580
1659000600000|2022-07-28 09:30:00|546|545.8|544.4|543.8|546|545.8|543|542.8|362985
1659000900000|2022-07-28 09:35:00|544.2|544|546.8|546.4|547|546.4|544.2|543.8|83112
1659001200000|2022-07-28 09:40:00|546.6|546.2|547|546.8|547.8|547.4|546.6|546.2|590045
1659001500000|2022-07-28 09:45:00|546.8|546.6|546.8|546.2|548|547.6|546.6|546.2|575843
1659001800000|2022-07-28 09:50:00|547|546.4|546.4|546|547.4|547|545.6|545.2|81717
1659002100000|2022-07-28 09:55:00|546.6|546.2|547.6|547.2|548|547.4|546.4|546|54173
1659002400000|2022-07-28 10:00:00|547.8|547|546.2|545.8|547.8|547.2|546|545.8|106769
1659002700000|2022-07-28 10:05:00|546.4|545.6|545.4|545|546.4|545.6|545.2|545|38504
1659003000000|2022-07-28 10:10:00|545.6|545.2|546.8|546.4|547|546.4|545.6|545|240111
1659003300000|2022-07-28 10:15:00|546.6|546.2|544.4|544|546.6|546.2|544|543.4|113774
1659003600000|2022-07-28 10:20:00|545|544.2|544.6|544.2|545.8|545.6|544.6|544|95664
1659003900000|2022-07-28 10:25:00|544.4|544.4|544.6|544.2|545.6|545.2|543.6|543.2|47136
1659004200000|2022-07-28 10:30:00|544.4|544|545.2|544.6|545.8|545.4|544.2|544|24781
1659004500000|2022-07-28 10:35:00|545|544.8|545|544.6|545.4|545|544|543.6|32723
1659004800000|2022-07-28 10:40:00|544.8|544.4|544|543.6|545|544.6|544|543.6|36407
1659005100000|2022-07-28 10:45:00|544.2|543.8|544.4|544|545|544.6|544|543.6|55697
1659005400000|2022-07-28 10:50:00|544.6|544.2|544.6|544.2|545|544.6|543.6|543.2|59030
1659005700000|2022-07-28 10:55:00|544.4|544|544.6|544.4|545|544.6|544.2|543.8|34063
1659006000000|2022-07-28 11:00:00|544.4|544.2|544.2|543.8|545.6|545.2|544.2|543.8|65483
1659006300000|2022-07-28 11:05:00|544.4|544|545|544.6|545.4|545|544.2|543.8|40143
1659006600000|2022-07-28 11:10:00|544.8|544.8|545.4|545|545.8|545.4|544.4|544.2|26097
1659006900000|2022-07-28 11:15:00|545.2|544.8|544.6|544.4|545.4|544.8|544.4|544|28317
1659007200000|2022-07-28 11:20:00|544.4|544.2|543.8|543.4|544.4|544.2|543.2|542.8|38781
1659007500000|2022-07-28 11:25:00|544|543.6|543|542.6|544|543.6|542.6|542.2|65193
1659007800000|2022-07-28 11:30:00|542.8|542.4|543.2|542.8|543.2|543|542.6|542.2|18404
1659008100000|2022-07-28 11:35:00|543|543|543.6|543.2|543.8|543.4|542.6|542.2|40107
1659008400000|2022-07-28 11:40:00|543.8|543.4|544|543.6|544.6|544.2|543|542.8|108556
1659008700000|2022-07-28 11:45:00|543.8|543.4|544.2|543.8|544.2|544|543.2|542.8|86716
1659009000000|2022-07-28 11:50:00|544|544|543.2|542.8|544.4|544|543.2|542.8|83300
1659009300000|2022-07-28 11:55:00|543.4|543|542.2|541.6|543.4|543|541.6|541.2|88067
1659009600000|2022-07-28 12:00:00|542|541.8|541.8|541.4|542.2|541.8|541.4|541.2|74479
1659009900000|2022-07-28 12:05:00|541.6|541.2|542.2|541.8|543|542.8|541.6|541.2|55738
1659010200000|2022-07-28 12:10:00|542.4|542|541.2|540.8|542.8|542.4|541.2|540.8|52351
1659010500000|2022-07-28 12:15:00|541.4|541|541|540.8|541.8|541.4|540.8|540.4|76033
1659010800000|2022-07-28 12:20:00|541.2|540.6|539.6|539.4|541.4|540.6|539.4|539|107439
1659011100000|2022-07-28 12:25:00|539.8|539.2|539.4|539|540|539.8|539.4|539|45916
1659011400000|2022-07-28 12:30:00|539.6|539.2|538|537.4|539.6|539.2|536.2|536|396609
1659011700000|2022-07-28 12:35:00|538.2|537.6|536.4|536|538.2|537.8|536.4|536|58077
1659012000000|2022-07-28 12:40:00|536.6|536.2|537.4|537|537.4|537|536.2|535.8|147766
1659012300000|2022-07-28 12:45:00|537.2|536.8|539.2|538.6|540.8|540.2|537|536.8|82013
1659012600000|2022-07-28 12:50:00|539.4|538.8|538.8|538.4|540.2|539.8|538.4|537.8|88514
1659012900000|2022-07-28 12:55:00|539|538.6|538.6|538|539.2|538.6|537.6|537.2|86954
1659013200000|2022-07-28 13:00:00|538.4|538.2|539.4|539|539.4|539|538.2|538|52952
1659013500000|2022-07-28 13:05:00|539.6|539.2|539.2|538.8|540|539.6|538.8|538.4|77731
1659013800000|2022-07-28 13:10:00|539.4|539|539.2|539|540|539.6|538.8|538.4|56440
1659014100000|2022-07-28 13:15:00|539.6|539.2|540.8|540.4|540.8|540.6|539.4|539|120293
1659014400000|2022-07-28 13:20:00|540.6|540.6|541.2|540.8|541.2|540.8|540|539.6|64839
1659014700000|2022-07-28 13:25:00|541|540.6|540.6|540.2|541.2|541|540.6|540.2|53283
1659015000000|2022-07-28 13:30:00|540.4|540|540.8|540.4|542.8|542.4|539.6|539.2|206774
1659015300000|2022-07-28 13:35:00|541|540.6|542|541.6|542.6|542.2|540.8|540.4|440827
1659015600000|2022-07-28 13:40:00|541.8|541.8|541.4|541|543.8|543.4|541.2|541|190805
1659015900000|2022-07-28 13:45:00|541.2|541.2|541.2|540.6|542.4|542|539.2|538.6|162672
1659016200000|2022-07-28 13:50:00|541|541|538.8|538.4|541.6|541.2|538|537.6|126023
1659016500000|2022-07-28 13:55:00|539|538.2|538.4|538.2|540|539.6|538.4|538.2|190185
1659016800000|2022-07-28 14:00:00|538.6|538.4|539.4|539|540|539.8|538.4|538.2|98319
1659017100000|2022-07-28 14:05:00|539.2|538.8|535.6|535.2|539.4|539|535.4|535.2|584726
1659017400000|2022-07-28 14:10:00|535.8|535.4|534|533.6|536.2|535.8|533.6|533|244757
1659017700000|2022-07-28 14:15:00|533.8|533.4|534|533.4|535|534.4|533.4|533|138571
1659018000000|2022-07-28 14:20:00|533.8|533.6|534|533.4|534.2|533.6|532.6|532.2|104830
1659018300000|2022-07-28 14:25:00|534.2|533.6|532.8|532.4|534.2|533.8|532.6|532.4|87322
1659018600000|2022-07-28 14:30:00|533|532.6|533.6|533.2|534.2|533.8|532.6|532.2|174270
1659018900000|2022-07-28 14:35:00|533.8|533.4|534|533.6|535|534.6|533.4|533.2|49347
1659019200000|2022-07-28 14:40:00|533.8|533.4|534.2|533.8|534.2|533.8|533.4|533|100048
1659019500000|2022-07-28 14:45:00|534|533.6|535.6|535.2|536.2|535.6|533.4|533.2|165337
1659019800000|2022-07-28 14:50:00|535.4|535.4|536.2|535.8|537.2|536.8|535.4|535.2|94062
1659020100000|2022-07-28 14:55:00|536|535.6|535.6|535.2|536.2|535.8|535.4|535|96769
1659020400000|2022-07-28 15:00:00|535.8|535.4|536.4|536|537.8|537.2|535.8|535.4|180625
1659020700000|2022-07-28 15:05:00|536.2|536.2|536.8|536.4|537.2|537|536.2|536|110838
1659021000000|2022-07-28 15:10:00|537|536.6|536.8|536.6|537.8|537.2|536.6|536.2|136732
1659021300000|2022-07-28 15:15:00|537|536.8|535|534.6|537|536.8|534.8|534.4|161226
1659078000000|2022-07-29 07:00:00|550.6|544.4|548|547.4|550.6|548.2|545.2|544.4|189042
1659078300000|2022-07-29 07:05:00|548.2|547.6|549.4|548.8|549.8|549.2|547.6|547|575680
1659078600000|2022-07-29 07:10:00|549.2|548.6|547.8|547.4|549.4|548.8|547.6|547.4|287314
1659078900000|2022-07-29 07:15:00|548|547.6|548|547.8|548.6|548.4|547.6|547.4|430733
1659079200000|2022-07-29 07:20:00|547.8|547.6|548|547.4|548.6|548.4|547.8|547.4|193420
1659079500000|2022-07-29 07:25:00|547.8|547.6|548.2|547.8|548.2|548|547.6|547.4|47799
1659079800000|2022-07-29 07:30:00|548.4|548|547.6|547.2|548.6|548.4|547.2|546.8|107811
1659080100000|2022-07-29 07:35:00|547.8|547.4|547.6|547.4|548.6|548.4|547|546.6|114952
1659080400000|2022-07-29 07:40:00|547.4|547.2|547.4|547|548|547.8|546.8|546.4|52237
1659080700000|2022-07-29 07:45:00|547.6|546.8|547.8|547.4|547.8|547.6|546.8|546.4|94195
1659081000000|2022-07-29 07:50:00|547.6|547.6|547.8|547.4|547.8|547.6|547.2|546.6|59344
1659081300000|2022-07-29 07:55:00|547.6|547.2|549.2|548.8|549.4|549|547.4|547.2|381664
1659081600000|2022-07-29 08:00:00|549|548.6|548.8|548.4|549.6|549.2|548.8|548.4|74252
1659081900000|2022-07-29 08:05:00|548.6|548.6|547.4|547|549|548.6|547|546.6|252586
1659082200000|2022-07-29 08:10:00|547.2|547.2|547.4|547.2|548.2|547.8|547.2|547|111319
1659082500000|2022-07-29 08:15:00|547.2|547|547.8|547.4|548|547.8|547.2|547|73083
1659082800000|2022-07-29 08:20:00|547.6|547.2|546.4|546|547.8|547.2|546.4|546|35947
1659083100000|2022-07-29 08:25:00|546.6|546.2|547.2|547|548|547.6|546.4|546|77315
1659083400000|2022-07-29 08:30:00|547.4|546.8|547.2|546.8|547.6|547.2|546.4|546.2|59204
1659083700000|2022-07-29 08:35:00|547|547|547.2|546.8|547.4|547.2|546.8|546.4|26736
1659084000000|2022-07-29 08:40:00|547|546.6|546.8|546.4|547.6|547.2|546.4|546|100431
1659084300000|2022-07-29 08:45:00|546.6|546.2|546|545.8|546.8|546.4|545.8|545.4|46666
1659084600000|2022-07-29 08:50:00|546.2|545.6|546.4|546|546.6|546.2|545.4|545|37750
1659084900000|2022-07-29 08:55:00|546.6|546.2|546.6|546.4|546.8|546.6|546.4|546.2|24194
1659085200000|2022-07-29 09:00:00|546.8|546.2|546.6|546.4|547|546.6|546.2|546|58599
1659085500000|2022-07-29 09:05:00|546.8|546.6|546.6|546.4|546.8|546.6|546|545.8|31744
1659085800000|2022-07-29 09:10:00|546.4|546.2|547|546.6|547|546.6|546|545.8|43331
1659086100000|2022-07-29 09:15:00|547.2|546.8|546.4|546.2|547.4|547.2|546.4|546.2|42805
1659086400000|2022-07-29 09:20:00|546.6|546.4|546.2|546|546.8|546.6|546|545.8|36579
1659086700000|2022-07-29 09:25:00|546.4|546.2|546.6|546.4|546.8|546.6|546.2|546|33307
1659087000000|2022-07-29 09:30:00|546.8|546.6|547.2|547|547.4|547.2|546.4|546.2|160666
1659087300000|2022-07-29 09:35:00|547|546.8|547|546.6|547.2|547|546.6|546.2|36124
1659087600000|2022-07-29 09:40:00|546.8|546.8|547.6|547.2|547.6|547.2|546.8|546.6|16673
1659087900000|2022-07-29 09:45:00|547.8|547.4|547.4|547.2|548|547.6|547.2|547|42993
1659088200000|2022-07-29 09:50:00|547.6|547.4|547.6|547.2|548.6|548.4|547|546.8|223858
1659088500000|2022-07-29 09:55:00|547.4|547|547.4|547.2|547.6|547.2|546.6|546.4|138183
1659088800000|2022-07-29 10:00:00|547.6|547.4|547.8|547.6|548.2|547.8|547|546.8|102081
1659089100000|2022-07-29 10:05:00|548|547.8|549.6|549.4|549.8|549.6|548|547.8|194296
1659089400000|2022-07-29 10:10:00|549.4|549.2|550|549.6|550|549.6|549.2|549|45963
1659089700000|2022-07-29 10:15:00|549.8|549.4|549.2|548.8|550|549.6|549|548.6|66456
1659090000000|2022-07-29 10:20:00|549|548.6|549.6|549.4|549.6|549.4|548.6|548.2|27502
1659090300000|2022-07-29 10:25:00|549.4|549.2|549.4|549.2|549.6|549.4|549|548.8|21603
1659090600000|2022-07-29 10:30:00|549.6|549.4|549.8|549.6|549.8|549.6|549.4|549.2|6705
1659090900000|2022-07-29 10:35:00|549.6|549.4|550.8|550.4|550.8|550.6|549.6|549.4|150298
1659091200000|2022-07-29 10:40:00|551|550.6|551.2|550.8|551.4|551.2|550.6|550.4|46275
1659091500000|2022-07-29 10:45:00|551|551|551.4|551.2|551.4|551.2|550.6|550.4|29778
1659091800000|2022-07-29 10:50:00|551.2|551|551.4|551.2|551.8|551.6|551.2|551|28084
1659092100000|2022-07-29 10:55:00|551.2|551|551.8|551.6|551.8|551.6|551|550.8|15237
1659092400000|2022-07-29 11:00:00|552|551.8|551.6|551.2|552.6|552.2|551.2|551|66307
1659092700000|2022-07-29 11:05:00|551.4|551|551.2|550.8|551.8|551.4|550.4|550|48138
1659093000000|2022-07-29 11:10:00|551.4|551|550.8|550.6|551.4|551.2|550.6|550.4|21932
1659093300000|2022-07-29 11:15:00|551|550.8|551|550.6|551.6|551.2|550.6|550.4|30037
1659093600000|2022-07-29 11:20:00|550.8|550.8|550.8|550.6|550.8|550.8|550.2|550|19805
1659093900000|2022-07-29 11:25:00|551|550.8|551.4|551|551.6|551.2|550.8|550.4|41435
1659094200000|2022-07-29 11:30:00|551.6|551.2|551.8|551.4|552|551.6|551.4|551|11463
1659094500000|2022-07-29 11:35:00|551.6|551.2|550.6|550.2|551.8|551.4|550.6|550.2|64598
1659094800000|2022-07-29 11:40:00|550.4|550.4|550.2|549.8|550.6|550.4|549.8|549.6|18800
1659095100000|2022-07-29 11:45:00|550|550|549.8|549.6|550.2|550|549.8|549.6|32301
1659095400000|2022-07-29 11:50:00|549.6|549.4|549.8|549.6|550|549.8|549.6|549.4|61967
1659095700000|2022-07-29 11:55:00|550|549.8|551.4|551|551.4|551.2|550|549.6|78446
1659096000000|2022-07-29 12:00:00|551.2|550.8|551.2|550.8|551.4|551.2|550.6|550.2|70301
1659096300000|2022-07-29 12:05:00|551|550.6|551.4|551.2|551.6|551.4|551|550.6|25607
1659096600000|2022-07-29 12:10:00|551.2|551|550.8|550.4|551.4|551.2|550.6|550.4|55874
1659096900000|2022-07-29 12:15:00|550.6|550.2|549.6|549.4|550.6|550.2|549.4|549|36777
1659097200000|2022-07-29 12:20:00|549.8|549.6|549.4|549|549.8|549.6|548.8|548.4|43656
1659097500000|2022-07-29 12:25:00|549.2|549.2|549|548.6|549.4|549.2|548.8|548.4|26754
1659097800000|2022-07-29 12:30:00|548.8|548.4|547.6|547.2|549.2|548.8|547.6|547.2|50371
1659098100000|2022-07-29 12:35:00|547.8|547.4|547.2|546.6|548|547.6|546.6|546.4|44275
1659098400000|2022-07-29 12:40:00|547|546.8|547|546.6|547.2|546.8|546.8|546.6|4373
1659098700000|2022-07-29 12:45:00|547.2|546.8|546.8|546.4|547.2|547|546.8|546.4|40200
1659099000000|2022-07-29 12:50:00|546.6|546.6|547.6|547.2|547.6|547.4|546.6|546.4|112500
1659099300000|2022-07-29 12:55:00|547.4|547.4|548.4|548|548.6|548.2|547.4|547|148627
1659099600000|2022-07-29 13:00:00|548.2|547.8|547.2|546.8|548.2|547.8|547|546.6|52569
1659099900000|2022-07-29 13:05:00|547|546.6|547|546.8|547.8|547.4|547|546.6|49124
1659100200000|2022-07-29 13:10:00|547.2|547|547|546.6|547.2|547|546.6|546.2|34796
1659100500000|2022-07-29 13:15:00|546.8|546.8|547.2|546.8|547.6|547.2|546.8|546.6|31627
1659100800000|2022-07-29 13:20:00|547|546.6|546.8|546.4|547.4|547|546.4|546.2|139876
1659101100000|2022-07-29 13:25:00|546.6|546.2|547.4|547.2|547.4|547.2|546.6|546.2|45723
1659101400000|2022-07-29 13:30:00|547.6|547.4|545.6|545.2|547.6|547.4|545.2|545|306794
1659101700000|2022-07-29 13:35:00|545.4|545|545.6|545.2|545.6|545.4|544|543.8|152342
1659102000000|2022-07-29 13:40:00|545.4|545|546|545.6|547.2|546.6|545.2|545|118069
1659102300000|2022-07-29 13:45:00|546.2|545.8|547|546.8|548|547.6|545.8|545.6|311306
1659102600000|2022-07-29 13:50:00|547.2|547|549.4|549|550|549.8|547.2|547|107573
1659102900000|2022-07-29 13:55:00|549.6|549.2|550.4|550|551|550.4|549.2|548.8|227344
1659103200000|2022-07-29 14:00:00|550.2|550.2|552.2|551.8|552.6|552.4|550.2|549.8|272777
1659103500000|2022-07-29 14:05:00|552.4|552|551.2|551|553|552.8|551|550.6|173043
1659103800000|2022-07-29 14:10:00|551.4|551.2|552|551.6|552.2|552|551.2|551|80844
1659104100000|2022-07-29 14:15:00|552.2|551.8|553.4|553.2|553.4|553.2|551.8|551.6|193874
1659104400000|2022-07-29 14:20:00|553.2|553|554.4|554|554.6|554.4|553.2|553|208229
1659104700000|2022-07-29 14:25:00|554.2|554.2|555.4|555|555.8|555.4|554.2|554.2|128023
1659105000000|2022-07-29 14:30:00|555.2|555.2|555.2|554.8|556.8|556.4|555|554.8|447786
1659105300000|2022-07-29 14:35:00|555|554.6|555.2|554.8|555.6|555.4|554.4|554.2|155835
1659105600000|2022-07-29 14:40:00|555|554.6|556.4|556|556.4|556.2|554.6|554.4|117275
1659105900000|2022-07-29 14:45:00|556.2|555.8|556|555.6|556.4|556.2|555.8|555.4|180148
1659106200000|2022-07-29 14:50:00|555.8|555.4|556.8|556.6|557.4|557|555.4|555.2|233601
1659106500000|2022-07-29 14:55:00|557|556.8|557|556.6|558|557.6|557|556.6|137079
1659106800000|2022-07-29 15:00:00|557.2|556.8|556.4|556.2|557.4|557.2|556.2|556|66655
1659107100000|2022-07-29 15:05:00|556.6|556.4|556.6|556.2|557.2|557|556.2|556|130880
1659107400000|2022-07-29 15:10:00|556.4|556.4|555.6|555.2|556.4|556.4|554.6|554.4|231159
1659107700000|2022-07-29 15:15:00|555.8|555.4|554.2|553.8|556.2|555.8|553.8|553.4|424154
1659423600000|2022-08-02 07:00:00|552.6|548|548.4|548|552.6|550|547.6|547|446048
1659423900000|2022-08-02 07:05:00|548.2|548.2|543.4|542.6|549.8|548.8|542.4|541.6|416177
1659424200000|2022-08-02 07:10:00|543.2|542.8|539.4|538.8|543.2|542.8|539|538.8|274723
1659424500000|2022-08-02 07:15:00|539.2|539|537|536.6|539.4|539.2|534.6|534.2|398333
1659424800000|2022-08-02 07:20:00|536.8|536.4|538.6|538.2|538.6|538.2|533.8|533.4|210493
1659425100000|2022-08-02 07:25:00|538.4|538|537|536.4|538.6|538.2|535.6|535|194051
1659425400000|2022-08-02 07:30:00|537.2|536.6|535.6|535.2|537.2|536.8|534.2|534|147780
1659425700000|2022-08-02 07:35:00|535.8|535.4|532|531.6|535.8|535.4|531.8|531.6|302216
1659426000000|2022-08-02 07:40:00|531.8|531.4|529.6|529.4|532|531.6|529.6|529|344446
1659426300000|2022-08-02 07:45:00|529.8|529.2|532.4|532|533.4|533.2|529.8|529|263831
1659426600000|2022-08-02 07:50:00|532.6|532.2|531.4|531.2|533.8|533.4|531.4|531.2|97221
1659426900000|2022-08-02 07:55:00|531.2|531|528.8|528.4|531.4|531.2|528.6|528.2|170996
1659427200000|2022-08-02 08:00:00|528.6|528.2|527.8|527.4|529.2|528.8|527.4|527|298251
1659427500000|2022-08-02 08:05:00|528|527.6|528.2|527.8|530.2|529.8|528|527.6|150523
1659427800000|2022-08-02 08:10:00|528.4|528|526.4|526|528.4|528.2|525.8|525.4|195833
1659428100000|2022-08-02 08:15:00|526.2|526.2|526.2|525.8|526.4|526.2|525.6|525.2|76980
1659428400000|2022-08-02 08:20:00|526.4|526|528.4|528.2|529|528.6|526|525.8|114414
1659428700000|2022-08-02 08:25:00|528.6|528.4|528.2|528|528.8|528.6|527.8|527.6|62380
1659429000000|2022-08-02 08:30:00|528|527.8|524.6|524.4|528.4|527.8|524.4|524.2|168392
1659429300000|2022-08-02 08:35:00|524.8|524.2|522.6|522.4|524.8|524.4|522.2|522|243278
1659429600000|2022-08-02 08:40:00|522.4|522.2|520.4|520.2|522.6|522.2|520.4|520.2|90338
1659429900000|2022-08-02 08:45:00|520.6|520|519.8|519.2|520.6|520.4|519|518.6|424881
1659430200000|2022-08-02 08:50:00|519.6|519.4|519.8|519.6|520|519.8|518.8|518.4|261196
1659430500000|2022-08-02 08:55:00|520|519.8|521|520.6|522.6|522.4|519.8|519.4|330321
1659430800000|2022-08-02 09:00:00|521.2|520.8|521.6|521.4|522.4|522.2|520.6|520.2|213660
1659431100000|2022-08-02 09:05:00|521.4|521.2|523.2|523|523.2|523|521.4|521.2|68608
1659431400000|2022-08-02 09:10:00|523|522.8|523.2|523|523.8|523.6|521.6|521.4|172230
1659431700000|2022-08-02 09:15:00|523|522.8|522.8|522.4|523.2|523|522.4|522.2|50856
1659432000000|2022-08-02 09:20:00|523|522.6|522|521.6|523.4|523.2|521.8|521.6|102919
1659432300000|2022-08-02 09:25:00|522.2|521.8|523.4|523|523.4|523.2|521.6|521.4|113251
1659432600000|2022-08-02 09:30:00|523.6|523.2|521|520.6|524|523.8|520.8|520.6|221583
1659432900000|2022-08-02 09:35:00|521.2|520.8|522|521.6|522.6|522.4|521|520.6|75937
1659433200000|2022-08-02 09:40:00|521.8|521.4|522.2|521.8|522.2|522|521.6|521.4|121038
1659433500000|2022-08-02 09:45:00|522|521.6|521.6|521.2|522|521.6|520.4|520|132181
1659433800000|2022-08-02 09:50:00|521.8|521.4|519.6|519.2|521.8|521.6|519.6|519.2|234800
1659434100000|2022-08-02 09:55:00|519.4|519.4|518.6|518.2|519.4|519.4|518.4|518|81970
1659434400000|2022-08-02 10:00:00|518.4|518|517|516.8|518.6|518|517|516.8|202711
1659434700000|2022-08-02 10:05:00|517.2|517|516|515.6|517.4|517|515.8|515.6|100763
1659435000000|2022-08-02 10:10:00|516.2|515.8|516.8|516.4|517|516.8|515.8|515.6|143579
1659435300000|2022-08-02 10:15:00|516.6|516.2|514.8|514.4|516.6|516.2|514.4|514|308540
1659435600000|2022-08-02 10:20:00|515|514.6|516.4|516|516.4|516.2|515|514.6|74598
1659435900000|2022-08-02 10:25:00|516.6|516.2|515.6|515.2|516.6|516.2|515.4|515.2|42211
1659436200000|2022-08-02 10:30:00|515.4|515|517.2|517|517.6|517.2|515|514.6|364457
1659436500000|2022-08-02 10:35:00|517|516.8|517.8|517.6|517.8|517.6|516.6|516.4|38938
1659436800000|2022-08-02 10:40:00|518|517.8|517.2|517|518.2|518|517.2|517|52421
1659437100000|2022-08-02 10:45:00|517|516.8|515.8|515.4|517|516.8|515.6|515.4|57263
1659437400000|2022-08-02 10:50:00|515.6|515.6|516|515.8|516|515.8|515.2|515|159579
1659437700000|2022-08-02 10:55:00|516.2|516|517.4|517.2|517.8|517.6|516.2|516|77691
1659438000000|2022-08-02 11:00:00|517.6|517|519|518.6|519.2|518.8|517.4|517|57548
1659438300000|2022-08-02 11:05:00|518.8|518.8|518.2|517.8|519.2|519|518.2|517.8|234152
1659438600000|2022-08-02 11:10:00|518|517.6|517.6|517.4|518.2|517.8|517.6|517.4|75949
1659438900000|2022-08-02 11:15:00|517.4|517.2|519.2|519|519.2|519|517.4|517.2|95309
1659439200000|2022-08-02 11:20:00|519.4|518.8|520.8|520.6|521|520.6|519.2|518.8|152924
1659439500000|2022-08-02 11:25:00|521|520.4|522|521.8|522.4|522.2|521|520.4|151197
1659439800000|2022-08-02 11:30:00|522.2|522|523.6|523.4|523.6|523.4|522.2|521.8|30945
1659440100000|2022-08-02 11:35:00|523.4|523.2|523.6|523.4|524|523.6|522.8|522.4|43683
1659440400000|2022-08-02 11:40:00|523.8|523.6|523.4|523.2|523.8|523.6|523.4|523|66009
1659440700000|2022-08-02 11:45:00|523.6|523|523.8|523.4|524.4|523.8|523.4|523|171817
1659441000000|2022-08-02 11:50:00|524|523.6|523.6|523.4|524.6|524.2|523.4|523.2|88623
1659441300000|2022-08-02 11:55:00|523.8|523.6|522.8|522.4|524|523.8|522.2|522|130524
1659441600000|2022-08-02 12:00:00|523|522.6|522.4|522|523|522.6|522.2|522|38665
1659441900000|2022-08-02 12:05:00|522.2|522.2|523|522.8|523.2|523|522.2|522|45727
1659442200000|2022-08-02 12:10:00|522.8|522.6|524|523.8|524.2|524|522.6|522.4|83490
1659442500000|2022-08-02 12:15:00|524.2|524|523|522.8|524.2|524|522.8|522.4|37731
1659442800000|2022-08-02 12:20:00|523.2|523|522.8|522.4|523.4|523.2|522.8|522.4|17665
1659443100000|2022-08-02 12:25:00|523|522.6|523.2|523|523.6|523.4|522.8|522.4|30146
1659443400000|2022-08-02 12:30:00|523|522.8|523.2|522.8|523.6|523.4|523|522.8|33805
1659443700000|2022-08-02 12:35:00|523.4|523|522.8|522.4|523.4|523|522.6|522.4|20195
1659444000000|2022-08-02 12:40:00|522.6|522.6|522.6|522.2|522.8|522.6|522.4|522.2|52069
1659444300000|2022-08-02 12:45:00|522.4|522.4|522.6|522.4|523|522.8|522.4|522.2|38796
1659444600000|2022-08-02 12:50:00|522.4|522.2|522.6|522.2|522.6|522.4|522.4|522.2|52298
1659444900000|2022-08-02 12:55:00|522.8|522.4|522.6|522.4|522.8|522.6|522.6|522.2|17151
1659445200000|2022-08-02 13:00:00|522.8|522.6|523.2|523|523.8|523.6|522.8|522.4|76535
1659445500000|2022-08-02 13:05:00|523.4|523.2|524.4|524.2|524.6|524.4|523.2|523|57276
1659445800000|2022-08-02 13:10:00|524.2|524|525.8|525.6|525.8|525.6|523.4|522.8|191047
1659446100000|2022-08-02 13:15:00|525.6|525.4|524.2|523.8|525.6|525.4|523.8|523.6|48151
1659446400000|2022-08-02 13:20:00|524|524|524.4|524.2|524.6|524.4|523.6|523.4|47765
1659446700000|2022-08-02 13:25:00|524.2|524|524.4|524.2|524.8|524.6|524|523.8|100208
1659447000000|2022-08-02 13:30:00|524.2|524|526|525.6|527|526.8|524|523.8|396438
1659447300000|2022-08-02 13:35:00|526.2|525.8|522.6|522.4|526.2|526|521.8|521.4|211887
1659447600000|2022-08-02 13:40:00|522.8|522.6|521.4|521|523.4|523|521.2|521|120251
1659447900000|2022-08-02 13:45:00|521.6|521.2|523.4|523.2|523.8|523.6|521.6|521|179965
1659448200000|2022-08-02 13:50:00|523.6|523.4|524|523.6|524.8|524.6|523.2|523|193097
1659448500000|2022-08-02 13:55:00|523.8|523.4|522.2|522|524|523.6|521.8|521.4|191412
1659448800000|2022-08-02 14:00:00|522.4|522.2|521.4|521|522.4|522.2|521|520.6|175534
1659449100000|2022-08-02 14:05:00|521.6|521.2|520|519.6|522.6|522.2|520|519.6|201586
1659449400000|2022-08-02 14:10:00|520.2|519.8|520|519.8|520.2|519.8|518.8|518.4|260739
1659449700000|2022-08-02 14:15:00|520.2|520|521.2|521|521.6|521.4|520.2|519.8|116640
1659450000000|2022-08-02 14:20:00|521.4|521.2|520.4|520|521.6|521.4|520|519.8|66193
1659450300000|2022-08-02 14:25:00|520.2|520.2|521.2|521|521.4|521.2|519.8|519.6|93516
1659450600000|2022-08-02 14:30:00|521.4|521.2|520.8|520.4|522|521.8|520.6|520.2|135649
1659450900000|2022-08-02 14:35:00|521|520.6|522.2|522|522.6|522.4|520.4|520|139046
1659451200000|2022-08-02 14:40:00|522.4|522.2|523.6|523.2|524|523.6|522.2|522|55836
1659451500000|2022-08-02 14:45:00|523.8|523.4|523.8|523.6|524|523.8|523.2|522.8|82371
1659451800000|2022-08-02 14:50:00|523.6|523.4|524.6|524.2|524.8|524.6|523|522.6|158600
1659452100000|2022-08-02 14:55:00|524.4|524|523.4|523|524.6|524.2|523|522.8|129215
1659452400000|2022-08-02 15:00:00|523.6|523.2|521.8|521.4|523.6|523.4|521.4|521.2|124513
1659452700000|2022-08-02 15:05:00|521.6|521.6|521|520.6|521.6|521.6|520.4|520.2|108549
1659453000000|2022-08-02 15:10:00|521.2|520.8|521.2|520.8|521.6|521.4|521|520.6|70442
1659453300000|2022-08-02 15:15:00|521|521|520.4|520|521.4|521|520.2|520|184649
1659510000000|2022-08-03 07:00:00|509.8|507.4|507|506.4|509.8|508.6|505.6|505|917432
1659510300000|2022-08-03 07:05:00|506.8|506.2|506.4|505.8|508.2|508|505.4|505.2|299613
1659510600000|2022-08-03 07:10:00|506.2|505.6|507.4|507|508|507.8|505.6|505.4|245146
1659510900000|2022-08-03 07:15:00|507.6|507.2|510.6|510|510.8|510.6|507.4|507.2|351688
1659511200000|2022-08-03 07:20:00|510.8|510.2|511.2|510.8|513|512.6|510.4|510|461541
1659511500000|2022-08-03 07:25:00|511|510.6|511.6|511.2|512|511.6|510.8|510.4|134679
1659511800000|2022-08-03 07:30:00|511.4|511|512|511.6|512.8|512.4|511.2|510.8|138359
1659512100000|2022-08-03 07:35:00|511.8|511.8|512.6|512.2|513.2|513|511.8|511.6|88387
1659512400000|2022-08-03 07:40:00|512.4|512|514.2|513.8|514.2|513.8|512.4|512|51795
1659512700000|2022-08-03 07:45:00|514|513.6|515.2|514.8|515.6|515.4|513.8|513.2|153664
1659513000000|2022-08-03 07:50:00|515.4|515|515.4|515|515.8|515.6|515|514.8|53812
1659513300000|2022-08-03 07:55:00|515.2|514.8|514.8|514.4|515.6|515.4|513.8|513.6|42712
1659513600000|2022-08-03 08:00:00|514.6|514.2|514.8|514.4|516|515.4|514.6|514.2|143828
1659513900000|2022-08-03 08:05:00|514.6|514.6|514.2|513.8|515.2|514.6|513.4|513.2|93754
1659514200000|2022-08-03 08:10:00|514|513.6|514.8|514.4|515|514.6|513.8|513.4|35109
1659514500000|2022-08-03 08:15:00|514.6|514.2|514.8|514.6|515.4|515|514.2|513.8|29537
1659514800000|2022-08-03 08:20:00|514.6|514.4|515|514.6|515|514.8|514.2|514|41041
1659515100000|2022-08-03 08:25:00|514.8|514.8|513.8|513.4|515.6|515.4|513.8|513.4|246798
1659515400000|2022-08-03 08:30:00|513.6|513.2|513.4|513|513.8|513.6|513.4|513|23960
1659515700000|2022-08-03 08:35:00|513.2|513.2|512.6|512.2|513.4|513.2|512.4|512.2|18513
1659516000000|2022-08-03 08:40:00|512.4|512|513.8|513.4|513.8|513.6|512.4|512|82226
1659516300000|2022-08-03 08:45:00|513.6|513.6|515.2|514.8|515.2|514.8|513.6|513.4|88359
1659516600000|2022-08-03 08:50:00|515|514.6|516.2|515.8|516.2|515.8|515|514.6|14889
1659516900000|2022-08-03 08:55:00|516|516|516|515.6|516|516|515.6|515.4|15719
1659517200000|2022-08-03 09:00:00|516.2|515.8|515.8|515.4|516.6|516.2|515.4|515|67404
1659517500000|2022-08-03 09:05:00|516|515.6|516.8|516.4|517|516.8|516|515.4|44227
1659517800000|2022-08-03 09:10:00|516.6|516.6|516.4|516|517|516.6|516.2|515.8|46619
1659518100000|2022-08-03 09:15:00|516.6|516.2|517|516.6|517|516.8|516|515.8|152776
1659518400000|2022-08-03 09:20:00|516.8|516.8|517.6|517.2|517.8|517.6|516.8|516.4|123543
1659518700000|2022-08-03 09:25:00|517.8|517.4|517.2|516.8|517.8|517.6|516.8|516.6|60136
1659519000000|2022-08-03 09:30:00|517|517|516.6|516.2|517|517|516.2|515.8|37226
1659519300000|2022-08-03 09:35:00|516.4|516.4|516.6|516.4|516.8|516.6|516.4|516.2|26645
1659519600000|2022-08-03 09:40:00|516.8|516.2|516.4|516.2|516.8|516.6|516.2|515.8|46941
1659519900000|2022-08-03 09:45:00|516.6|516.4|516.6|516.2|516.6|516.4|516.4|516.2|28501
1659520200000|2022-08-03 09:50:00|516.8|516.4|517.8|517.4|518|517.6|516.8|516.4|65811
1659520500000|2022-08-03 09:55:00|517.6|517.2|517.8|517.4|517.8|517.6|517.4|517.2|29502
1659520800000|2022-08-03 10:00:00|517.6|517.6|517.8|517.6|517.8|517.6|517.6|517.2|15048
1659521100000|2022-08-03 10:05:00|518|517.8|518|517.6|518|517.8|517.8|517.4|13521
1659521400000|2022-08-03 10:10:00|517.8|517.4|518.8|518.4|518.8|518.6|517.6|517.4|74780
1659521700000|2022-08-03 10:15:00|518.6|518.6|518.4|518|518.8|518.6|518.2|518|12172
1659522000000|2022-08-03 10:20:00|518.6|518.2|518.6|518.2|518.8|518.6|518.4|518|52548
1659522300000|2022-08-03 10:25:00|518.4|518|516.8|516.4|518.4|518|516.6|516.4|86063
1659522600000|2022-08-03 10:30:00|516.6|516.2|516.6|516.2|516.8|516.4|515.8|515.6|29641
1659522900000|2022-08-03 10:35:00|516.4|516.4|517|516.8|517|516.8|516.4|516|26378
1659523200000|2022-08-03 10:40:00|517.2|517|516.8|516.4|517.4|517|516.6|516.2|8459
1659523500000|2022-08-03 10:45:00|516.6|516.2|516.2|516|516.8|516.4|516.2|516|4281
1659523800000|2022-08-03 10:50:00|516|515.8|516|515.6|516.2|515.8|515.4|515|101333
1659524100000|2022-08-03 10:55:00|515.8|515.4|515.6|515.4|515.8|515.6|515.4|515.2|18686
1659524400000|2022-08-03 11:00:00|515.4|515.2|515.4|515.2|515.4|515.4|515.2|515|7333
1659524700000|2022-08-03 11:05:00|515.6|515.4|515.4|515.2|516|515.8|515.2|515|23265
1659525000000|2022-08-03 11:10:00|515.2|515|514.6|514.2|515.4|515.2|514.4|514|42574
1659525300000|2022-08-03 11:15:00|514.4|514.4|514.4|514|514.6|514.4|514.2|514|11907
1659525600000|2022-08-03 11:20:00|514.2|514.2|514.8|514.6|515|514.6|514.2|513.8|25416
1659525900000|2022-08-03 11:25:00|515|514.8|516|515.6|516.2|515.8|514.8|514.6|36082
1659526200000|2022-08-03 11:30:00|515.8|515.4|515.8|515.6|516|515.6|515.2|514.8|30789
1659526500000|2022-08-03 11:35:00|516|515.4|515.8|515.4|516.8|516.6|515.4|515.2|79525
1659526800000|2022-08-03 11:40:00|515.6|515.2|516|515.6|516|515.6|515.4|515.2|20522
1659527100000|2022-08-03 11:45:00|516.2|515.8|516.8|516.4|517|516.8|515.8|515.6|49207
1659527400000|2022-08-03 11:50:00|517|516.6|517.4|517|517.8|517.4|517|516.4|25061
1659527700000|2022-08-03 11:55:00|517.2|517.2|517.2|517|517.2|517.2|517.2|517|8290
1659528000000|2022-08-03 12:00:00|517.4|517.2|518|517.6|518.2|518|517.4|517.2|56505
1659528300000|2022-08-03 12:05:00|517.8|517.8|518.4|518|518.4|518.2|517.6|517.4|20641
1659528600000|2022-08-03 12:10:00|518.2|517.8|518|517.6|518.4|518.2|517.8|517.4|18898
1659528900000|2022-08-03 12:15:00|517.8|517.8|518|517.6|518|517.8|517.4|517.2|15584
1659529200000|2022-08-03 12:20:00|518.2|517.8|517.6|517.4|518.4|518|517.6|517.4|37586
1659529500000|2022-08-03 12:25:00|517.4|517.2|517.6|517.2|518|517.8|517.4|517.2|28121
1659529800000|2022-08-03 12:30:00|517.4|517.4|518.2|518|518.2|518|517.4|517.2|18795
1659530100000|2022-08-03 12:35:00|518|517.8|517.2|517|518|518|517.2|517|38126
1659530400000|2022-08-03 12:40:00|517|516.8|516.8|516.6|517|516.8|516.8|516.4|24626
1659530700000|2022-08-03 12:45:00|517|516.8|517|516.6|517|516.8|516.8|516.4|12968
1659531000000|2022-08-03 12:50:00|516.8|516.4|517|516.6|517|516.8|516.8|516.4|12336
1659531300000|2022-08-03 12:55:00|517.2|516.8|517|516.8|517.4|517.2|516.6|516.2|87796
1659531600000|2022-08-03 13:00:00|516.8|516.6|517|516.8|517.2|517|516.8|516.4|14494
1659531900000|2022-08-03 13:05:00|516.8|516.6|516.4|516.2|517.2|517|516.4|516.2|34320
1659532200000|2022-08-03 13:10:00|516.6|516.4|516|515.6|517|516.8|515.8|515.6|140508
1659532500000|2022-08-03 13:15:00|515.8|515.4|516.2|515.8|516.4|516|515.6|515.2|41987
1659532800000|2022-08-03 13:20:00|516|516|516.2|515.8|516.4|516|516|515.8|15854
1659533100000|2022-08-03 13:25:00|516|516|515.4|515.2|516|516|514.8|514.4|58207
1659533400000|2022-08-03 13:30:00|515.2|515|513.8|513.4|516|515.8|513.4|513.2|221938
1659533700000|2022-08-03 13:35:00|514|513.6|515.8|515.6|516.4|516|514|513.4|66170
1659534000000|2022-08-03 13:40:00|516|515.8|514.4|514|516.2|515.8|514.4|514|75471
1659534300000|2022-08-03 13:45:00|514.2|514.2|515.2|514.8|515.4|515|513.6|513.2|167991
1659534600000|2022-08-03 13:50:00|515|515|517.8|517.6|518|517.6|515|514.8|173161
1659534900000|2022-08-03 13:55:00|517.6|517.4|517.2|516.6|518|517.6|516.8|516.6|75642
1659535200000|2022-08-03 14:00:00|517|516.8|518|517.8|518.2|518|516.6|516.2|144725
1659535500000|2022-08-03 14:05:00|518.2|517.6|518|517.8|518.6|518.2|517.4|517|80756
1659535800000|2022-08-03 14:10:00|518.2|518|518.6|518.4|519|518.6|518.2|517.8|136614
1659536100000|2022-08-03 14:15:00|518.8|518.6|516.4|516|518.8|518.6|516.2|516|159965
1659536400000|2022-08-03 14:20:00|516.2|516.2|517.8|517.6|518|517.6|516.2|516|43599
1659536700000|2022-08-03 14:25:00|518|517.4|520.2|519.8|520.2|519.8|517.8|517.4|102073
1659537000000|2022-08-03 14:30:00|520|519.6|519.8|519.4|520.8|520.4|519.4|519.2|70571
1659537300000|2022-08-03 14:35:00|519.6|519.2|519.2|518.8|519.8|519.4|518.4|518|203165
1659537600000|2022-08-03 14:40:00|519|519|519.4|519|519.6|519.4|518.2|518|78652
1659537900000|2022-08-03 14:45:00|519.2|518.8|519.6|519.4|519.6|519.4|518.8|518.6|324320
1659538200000|2022-08-03 14:50:00|519.4|519.2|520.2|519.8|520.2|519.8|519.2|519|75118
1659538500000|2022-08-03 14:55:00|520.4|520|520.4|520|520.8|520.6|519.8|519.6|128020
1659538800000|2022-08-03 15:00:00|520.2|520.2|518.8|518.4|520.6|520.4|518.4|518.2|205365
1659539100000|2022-08-03 15:05:00|519|518.6|519|518.6|519.4|519.2|518.8|518.4|105511
1659539400000|2022-08-03 15:10:00|518.8|518.4|519|518.8|519.8|519.6|518.6|518.4|160731
1659539700000|2022-08-03 15:15:00|519.2|519|518.8|518.4|519.6|519.4|518.6|518.4|126412
1659596400000|2022-08-04 07:00:00|523.4|522|520.8|520|523.4|522.8|520.4|520|182935
1659596700000|2022-08-04 07:05:00|520.6|520.2|522.8|522.6|523|522.6|520.2|519.8|83005
1659597000000|2022-08-04 07:10:00|523|522.4|522.2|521.6|523|522.6|520.6|520|50445
1659597300000|2022-08-04 07:15:00|522.4|521.8|522|521.6|522.4|522|521.6|521.2|38660
1659597600000|2022-08-04 07:20:00|522.2|521.8|522|521.6|522.4|522|521.8|521.4|190425
1659597900000|2022-08-04 07:25:00|521.8|521.8|523.8|523.6|523.8|523.6|521.8|521.6|78429
1659598200000|2022-08-04 07:30:00|524|523.8|525.6|525.2|526|525.6|524|523.6|100384
1659598500000|2022-08-04 07:35:00|525.4|525|526.6|526.2|527.6|527.2|525|524.8|174185
1659598800000|2022-08-04 07:40:00|526.4|526|526.4|526|526.8|526.6|525.8|525.4|77784
1659599100000|2022-08-04 07:45:00|526.6|526.2|526|525.6|526.8|526.4|526|525.6|69598
1659599400000|2022-08-04 07:50:00|526.2|525.8|525.6|525.2|526.2|526|525.4|525.2|28416
1659599700000|2022-08-04 07:55:00|525.4|525|525.4|525|525.8|525.4|524.6|524.4|43925
1659600000000|2022-08-04 08:00:00|525.2|525.2|525.4|525.2|525.8|525.4|525.2|524.8|51230
1659600300000|2022-08-04 08:05:00|525.2|525|525.6|525.2|525.8|525.4|524.8|524.4|42353
1659600600000|2022-08-04 08:10:00|525.8|525.4|527|526.6|527|526.6|525.6|525.2|98620
1659600900000|2022-08-04 08:15:00|526.8|526.4|528|527.6|528|527.8|526.6|526.4|52262
1659601200000|2022-08-04 08:20:00|528.2|527.8|527.6|527.4|528.2|528|527.2|526.8|60669
1659601500000|2022-08-04 08:25:00|527.4|527.2|527.4|527.2|527.6|527.4|527.2|526.8|28978
1659601800000|2022-08-04 08:30:00|527.2|527|527.2|527|527.8|527.4|526.8|526.4|27872
1659602100000|2022-08-04 08:35:00|527.4|526.8|527|526.6|527.4|527|526.6|526.4|22059
1659602400000|2022-08-04 08:40:00|526.8|526.4|527.2|527|527.4|527.2|526.6|526.2|85141
1659602700000|2022-08-04 08:45:00|527.4|527.2|528.4|528.2|528.8|528.6|527.4|527.2|79589
1659603000000|2022-08-04 08:50:00|528.6|528.4|529|528.8|529.4|529.2|528.6|528.2|94633
1659603300000|2022-08-04 08:55:00|528.8|528.6|529.6|529.2|529.6|529.4|528.4|528.2|80088
1659603600000|2022-08-04 09:00:00|529.4|529.4|529.6|529.2|530|529.8|529.4|529.2|76196
1659603900000|2022-08-04 09:05:00|529.4|529.4|529.2|528.8|529.4|529.4|528.8|528.6|35889
1659604200000|2022-08-04 09:10:00|529|529|529.2|528.8|529.4|529|528.8|528.6|17824
1659604500000|2022-08-04 09:15:00|529|529|528.8|528.6|529.2|529|528.2|528|39282
1659604800000|2022-08-04 09:20:00|529|528.8|529.2|529|529.2|529|528.8|528.6|58172
1659605100000|2022-08-04 09:25:00|529.4|529.2|529.8|529.4|529.8|529.4|529.4|529.2|15020
1659605400000|2022-08-04 09:30:00|529.6|529.6|530.6|530.4|531|530.8|529.6|529.4|134404
1659605700000|2022-08-04 09:35:00|530.4|530.2|530.8|530.4|530.8|530.6|530|529.6|23364
1659606000000|2022-08-04 09:40:00|530.6|530.2|531|530.6|531.4|531|530.6|530.2|32804
1659606300000|2022-08-04 09:45:00|530.8|530.8|531.2|531|531.2|531|530.6|530.4|46945
1659606600000|2022-08-04 09:50:00|531.4|531.2|531.6|531.2|531.8|531.4|531|530.8|28840
1659606900000|2022-08-04 09:55:00|531.4|531.4|530.8|530.4|531.4|531.4|530.8|530.4|15531
1659607200000|2022-08-04 10:00:00|530.6|530.6|531.8|531.4|532|531.8|530.6|530.4|151305
1659607500000|2022-08-04 10:05:00|531.6|531.2|531.8|531.4|531.8|531.4|531.2|531|41635
1659607800000|2022-08-04 10:10:00|531.6|531.6|532.4|532|532.6|532.4|531.6|531.6|42703
1659608100000|2022-08-04 10:15:00|532.6|532.2|532.8|532.4|533|532.8|532.2|532|66594
1659608400000|2022-08-04 10:20:00|533|532.6|532.8|532.4|533.4|533|532.6|532.2|95978
1659608700000|2022-08-04 10:25:00|533|532.6|535.8|535.4|536|535.6|533|532.6|509315
1659609000000|2022-08-04 10:30:00|536|535.6|537|536.6|537.6|537|536|535.6|78832
1659609300000|2022-08-04 10:35:00|537.2|536.8|537.2|536.8|537.6|537.4|537|536.6|64169
1659609600000|2022-08-04 10:40:00|537.4|537|536.6|536.4|537.4|537.2|536.4|536.2|79438
1659609900000|2022-08-04 10:45:00|536.8|536.2|536.6|536.2|536.8|536.6|536|535.6|125816
1659610200000|2022-08-04 10:50:00|536.4|536|537.4|537|537.4|537|536.2|535.8|90601
1659610500000|2022-08-04 10:55:00|537.2|536.8|536.8|536.4|537.4|537|536.8|536.4|54626
1659610800000|2022-08-04 11:00:00|536.6|536.2|534.2|533.8|536.8|536.2|534|533.6|457290
1659611100000|2022-08-04 11:05:00|534.4|534|533.2|532.8|535|534.4|533.2|532.8|38506
1659611400000|2022-08-04 11:10:00|533|532|531|530.6|533.2|532.6|530.8|530.6|308887
1659611700000|2022-08-04 11:15:00|531.2|530.8|531|530.8|531.6|531.4|530.6|530.4|35363
1659612000000|2022-08-04 11:20:00|530.8|530.6|530.6|530.4|530.8|530.6|530.2|530|48814
1659612300000|2022-08-04 11:25:00|530.4|530.2|530.4|530|530.6|530.4|530.4|530|10368
1659612600000|2022-08-04 11:30:00|530.6|530.2|530.8|530.4|530.8|530.4|529.8|529.6|66602
1659612900000|2022-08-04 11:35:00|531|530.6|530.8|530.6|531|530.6|530.6|530.2|19887
1659613200000|2022-08-04 11:40:00|531|530.8|530.6|530.2|531|530.8|529.6|529.2|114744
1659613500000|2022-08-04 11:45:00|530.4|530|529.6|529.2|530.4|530|529.4|529|29788
1659613800000|2022-08-04 11:50:00|529.4|529.4|529.8|529.4|530.6|530.2|529.4|529.2|45365
1659614100000|2022-08-04 11:55:00|529.6|529.6|528.6|528.2|529.6|529.6|528.4|528.2|50926
1659614400000|2022-08-04 12:00:00|528.8|528.4|528.8|528.4|529.4|529|528.2|528|48124
1659614700000|2022-08-04 12:05:00|529|528.6|528.8|528.4|529.2|528.8|528.6|528.4|10101
1659615000000|2022-08-04 12:10:00|528.6|528.2|528.4|528.2|528.6|528.4|528|527.8|66394
1659615300000|2022-08-04 12:15:00|528.6|528.4|528.6|528.4|529.2|528.8|528.4|528.2|17035
1659615600000|2022-08-04 12:20:00|528.8|528.6|528.8|528.6|528.8|528.6|528.4|528.2|16921
1659615900000|2022-08-04 12:25:00|528.6|528.4|528.2|528|529|528.6|528.2|528|22074
1659616200000|2022-08-04 12:30:00|528.4|528.2|528.6|528.2|528.8|528.4|527.8|527.6|70767
1659616500000|2022-08-04 12:35:00|528.4|528|527.4|527.2|528.6|528.2|527.2|527|20417
1659616800000|2022-08-04 12:40:00|527.6|527.4|527.6|527.4|528.2|528|527.6|527.2|64688
1659617100000|2022-08-04 12:45:00|527.4|527.2|526.8|526.6|527.6|527.4|526.8|526.6|80644
1659617400000|2022-08-04 12:50:00|526.6|526.4|526.8|526.4|527.2|526.8|526.4|526.2|35134
1659617700000|2022-08-04 12:55:00|526.6|526.2|526.6|526.2|526.6|526.2|525.8|525.6|41855
1659618000000|2022-08-04 13:00:00|526.8|526.4|525.4|525|527|526.6|525.4|525|35907
1659618300000|2022-08-04 13:05:00|525.6|525.2|525|524.8|525.8|525.4|524|523.8|156757
1659618600000|2022-08-04 13:10:00|525.2|525|526.2|525.8|526.2|526|525.2|524.8|49005
1659618900000|2022-08-04 13:15:00|526|525.6|525.4|525.2|526.2|526|525.4|525|14724
1659619200000|2022-08-04 13:20:00|525.2|525|525|524.6|525.4|525|524.2|523.8|141622
1659619500000|2022-08-04 13:25:00|524.8|524.8|525.4|525|525.6|525.2|524.4|524.2|17748
1659619800000|2022-08-04 13:30:00|525.2|525.2|526|525.8|527.8|527.6|524.8|524.6|250104
1659620100000|2022-08-04 13:35:00|526.2|526|527|526.6|528.8|528.6|526|525.8|321197
1659620400000|2022-08-04 13:40:00|526.8|526.4|529.6|529.4|530.4|530.2|526.8|526.4|235246
1659620700000|2022-08-04 13:45:00|529.4|529.2|530.4|530|530.8|530.6|528.8|528.6|167266
1659621000000|2022-08-04 13:50:00|530.2|529.8|530.8|530.4|530.8|530.6|529.4|529.2|146669
1659621300000|2022-08-04 13:55:00|530.6|530.2|530.4|530|531.6|531.4|529.6|529.2|89650
1659621600000|2022-08-04 14:00:00|530.2|529.8|529.6|529.2|530.4|530|529|528.6|169023
1659621900000|2022-08-04 14:05:00|529.4|529|527.6|527.4|529.6|529.2|527.2|527|181518
1659622200000|2022-08-04 14:10:00|527.8|527.6|526.6|526.4|528|527.6|526.6|526.2|39411
1659622500000|2022-08-04 14:15:00|526.4|526.2|526.4|526|526.8|526.6|525.2|525|93815
1659622800000|2022-08-04 14:20:00|526.2|525.8|526.6|526.2|527|526.6|525.6|525.2|17082
1659623100000|2022-08-04 14:25:00|526.4|526|526|525.6|527.4|527|525.6|525.4|74115
1659623400000|2022-08-04 14:30:00|525.8|525.4|525.6|525.4|526.6|526.2|525.6|525.2|52279
1659623700000|2022-08-04 14:35:00|525.4|525.2|524.8|524.6|525.4|525.2|524|523.6|84686
1659624000000|2022-08-04 14:40:00|524.6|524.4|524.8|524.4|525.2|525|524.4|524.2|68347
1659624300000|2022-08-04 14:45:00|524.6|524.6|525.8|525.4|526|525.8|524.6|524.4|115366
1659624600000|2022-08-04 14:50:00|525.6|525.6|525.6|525.4|526|525.6|525.4|525.2|33622
1659624900000|2022-08-04 14:55:00|525.8|525.6|526.2|525.8|526.4|526.2|525.8|525.4|47667
1659625200000|2022-08-04 15:00:00|526.4|526|526.4|526|526.6|526.4|526|525.8|63603
1659625500000|2022-08-04 15:05:00|526.2|526.2|527.2|527|527.4|527.2|526.2|526.2|35018
1659625800000|2022-08-04 15:10:00|527.4|527.2|526.8|526.4|527.8|527.4|526.6|526.4|48303
1659626100000|2022-08-04 15:15:00|526.6|526.2|527.6|527.2|528.2|527.8|526.4|526.2|89763
1659682800000|2022-08-05 07:00:00|528.8|526.6|527.8|527|528.8|527.8|526.4|525.8|152404
1659683100000|2022-08-05 07:05:00|528|527.2|526.8|526.4|528|527.4|526.2|525.8|117654
1659683400000|2022-08-05 07:10:00|527|526.2|525.6|525.2|527.4|527|525.4|525.2|125965
1659683700000|2022-08-05 07:15:00|525.4|525.4|524.8|524.4|526.6|526|524.6|524.4|100619
1659684000000|2022-08-05 07:20:00|525|524.6|525.4|525|526|525.6|525|524.6|70252
1659684300000|2022-08-05 07:25:00|525.6|525.2|524.8|524.6|525.8|525.6|524.8|524.4|37222
1659684600000|2022-08-05 07:30:00|524.6|524.4|524|523.6|524.8|524.6|523.6|523.4|151585
1659684900000|2022-08-05 07:35:00|524.2|523.8|524.8|524.4|526|525.6|524.2|523.8|77053
1659685200000|2022-08-05 07:40:00|524.6|524.2|524.8|524.4|525|524.6|524.2|523.8|42603
1659685500000|2022-08-05 07:45:00|524.6|524.6|523.2|522.8|524.8|524.6|523|522.8|34922
1659685800000|2022-08-05 07:50:00|523|522.4|523.6|523.2|523.6|523.2|522.6|522.4|92043
1659686100000|2022-08-05 07:55:00|523.4|523|524|523.4|524|523.4|521.8|521.4|339351
1659686400000|2022-08-05 08:00:00|523.8|523.6|523.2|522.8|524|523.6|522.4|522|67579
1659686700000|2022-08-05 08:05:00|523|523|523.2|522.8|523.2|523|522.8|522.6|57270
1659687000000|2022-08-05 08:10:00|523|522.6|522.6|522.2|523.2|522.8|522.2|522|57210
1659687300000|2022-08-05 08:15:00|522.8|522.4|524.6|524.2|524.8|524.4|522.8|522.2|69275
1659687600000|2022-08-05 08:20:00|524.4|524|525.8|525.4|525.8|525.4|524.2|524|41924
1659687900000|2022-08-05 08:25:00|525.6|525.6|525.8|525.4|526.2|525.8|525.4|525.2|63034
1659688200000|2022-08-05 08:30:00|526|525.6|525.8|525.6|526.4|526.2|525.8|525.4|66694
1659688500000|2022-08-05 08:35:00|525.6|525.4|525.2|524.8|525.8|525.4|525.2|524.8|13505
1659688800000|2022-08-05 08:40:00|525|525|525|524.8|525.6|525.4|524.8|524.6|22481
1659689100000|2022-08-05 08:45:00|524.8|524.6|524.2|524|525|524.6|524|523.8|28104
1659689400000|2022-08-05 08:50:00|524.4|524.2|524.2|523.8|524.4|524.2|523.8|523.6|20696
1659689700000|2022-08-05 08:55:00|524|524|523.6|523.2|524.2|524|523.4|523.2|38148
1659690000000|2022-08-05 09:00:00|523.4|523.4|524.2|523.8|524.4|524|523.4|523|90924
1659690300000|2022-08-05 09:05:00|524|523.6|523.8|523.6|524.2|523.8|523.8|523.4|37662
1659690600000|2022-08-05 09:10:00|524|523.8|523.8|523.4|524.4|524|523.6|523.4|34119
1659690900000|2022-08-05 09:15:00|524|523.6|524.6|524.4|524.6|524.4|524|523.4|22259
1659691200000|2022-08-05 09:20:00|524.8|524.6|524.4|524.2|524.8|524.6|524.4|524.2|19816
1659691500000|2022-08-05 09:25:00|524.6|524.4|524.4|524.2|525|524.8|524.4|524.2|35912
1659691800000|2022-08-05 09:30:00|524.6|524.4|524.6|524.4|525|524.8|524.6|524.4|14676
1659692100000|2022-08-05 09:35:00|524.8|524.6|524|523.6|524.8|524.6|523.8|523.4|30842
1659692400000|2022-08-05 09:40:00|523.8|523.4|523.6|523.4|524|523.6|523.4|523|35669
1659692700000|2022-08-05 09:45:00|523.4|523.2|521.8|521.4|523.6|523.4|521|520.8|494098
1659693000000|2022-08-05 09:50:00|521.6|521.6|522.2|521.8|522.8|522.4|521.6|521.4|70595
1659693300000|2022-08-05 09:55:00|522|522|523.6|523.2|523.6|523.2|522|521.8|40405
1659693600000|2022-08-05 10:00:00|523.8|523.4|523.6|523.4|524|523.6|523.4|523|15057
1659693900000|2022-08-05 10:05:00|523.4|523.2|523.4|523|523.4|523.2|523|522.6|11674
1659694200000|2022-08-05 10:10:00|523.2|522.8|522.8|522.6|523.4|523.2|522.4|522|31625
1659694500000|2022-08-05 10:15:00|523|522.8|522.8|522.6|523|522.8|522.8|522.6|3114
1659694800000|2022-08-05 10:20:00|522.6|522.4|523.2|523|523.4|523|522.4|522.2|13095
1659695100000|2022-08-05 10:25:00|523|522.8|523.4|523.2|523.6|523.2|522.8|522.4|28048
1659695400000|2022-08-05 10:30:00|523.6|523.4|523.6|523.4|523.8|523.6|523.2|523|11229
1659695700000|2022-08-05 10:35:00|523.4|523.2|523|522.8|523.6|523.4|523|522.6|12505
1659696000000|2022-08-05 10:40:00|523.2|522.6|523.6|523.4|523.8|523.4|523.2|522.6|13108
1659696300000|2022-08-05 10:45:00|523.4|523.2|523.8|523.6|523.8|523.6|523.4|523.2|14655
1659696600000|2022-08-05 10:50:00|523.6|523.4|523.6|523.4|523.6|523.4|523.4|523.2|33397
1659696900000|2022-08-05 10:55:00|523.4|523.2|522.6|522.4|523.4|523.2|522.4|522.2|13256
1659697200000|2022-08-05 11:00:00|522.8|522.6|522.6|522.2|523|522.8|522.6|522.2|25639
1659697500000|2022-08-05 11:05:00|522.8|522.4|522.8|522.4|523|522.6|522.4|522.2|23289
1659697800000|2022-08-05 11:10:00|522.6|522.6|522.8|522.6|523|522.6|522.6|522.2|13640
1659698100000|2022-08-05 11:15:00|522.6|522.4|522.6|522.2|522.8|522.6|522.4|522|20345
1659698400000|2022-08-05 11:20:00|522.4|522|522.6|522.4|522.8|522.4|522.4|522|7692
1659698700000|2022-08-05 11:25:00|522.8|522.6|523|522.8|523.2|522.8|522.8|522.6|6708
1659699000000|2022-08-05 11:30:00|523.2|523|523.2|523|523.2|523|523|522.8|13333
1659699300000|2022-08-05 11:35:00|523.4|523.2|523.6|523.4|523.8|523.6|523.4|523.2|29971
1659699600000|2022-08-05 11:40:00|523.8|523.6|523.4|523.2|523.8|523.6|523.4|523.2|17096
1659699900000|2022-08-05 11:45:00|523.6|523.4|523.4|523.2|523.6|523.4|523.4|523.2|23485
1659700200000|2022-08-05 11:50:00|523.6|523.4|524|523.8|524.2|524|523.6|523.4|35852
1659700500000|2022-08-05 11:55:00|523.8|523.6|524.4|524.2|524.4|524.2|523.8|523.6|27021
1659700800000|2022-08-05 12:00:00|524.6|524.4|525.4|525|525.4|525|524.4|524.2|29472
1659701100000|2022-08-05 12:05:00|525.6|525.2|525.8|525.4|525.8|525.4|525.2|524.8|39337
1659701400000|2022-08-05 12:10:00|525.6|525.2|526|525.6|526|525.6|525.6|525.2|9778
1659701700000|2022-08-05 12:15:00|525.8|525.4|525.8|525.6|526|525.6|525.6|525.4|17413
1659702000000|2022-08-05 12:20:00|525.6|525.4|525|524.8|525.6|525.6|525|524.6|19683
1659702300000|2022-08-05 12:25:00|524.8|524.6|524.8|524.6|525.4|525.2|524.8|524.6|25030
1659702600000|2022-08-05 12:30:00|524.6|524.4|523.6|523.4|525|524.6|522.4|522|326939
1659702900000|2022-08-05 12:35:00|523.8|523.6|524.6|524.2|525.6|525.2|523.4|522.8|37716
1659703200000|2022-08-05 12:40:00|524.8|524.4|524.8|524.4|525.2|524.8|524.2|523.8|23569
1659703500000|2022-08-05 12:45:00|524.6|524.2|523.4|523|524.8|524.2|523|522.6|16269
1659703800000|2022-08-05 12:50:00|523.6|523.2|523|522.6|523.8|523.4|522.8|522.4|21204
1659704100000|2022-08-05 12:55:00|523.2|522.8|523.2|522.8|523.4|523|522.4|522.2|36820
1659704400000|2022-08-05 13:00:00|523.4|523|523.6|523.4|524.4|524|523.2|523|103424
1659704700000|2022-08-05 13:05:00|523.8|523.6|522.8|522.4|524|523.6|522.8|522.4|147366
1659705000000|2022-08-05 13:10:00|522.6|522.2|522.4|522|522.8|522.6|522.4|522|28125
1659705300000|2022-08-05 13:15:00|522.6|522.2|522.6|522.4|522.8|522.6|522.4|522|22764
1659705600000|2022-08-05 13:20:00|522.4|522.2|522.6|522.2|522.6|522.4|522.4|522|23170
1659705900000|2022-08-05 13:25:00|522.4|522|521.8|521.4|522.4|522|521.2|521|124480
1659706200000|2022-08-05 13:30:00|522|521.6|524.8|524.4|525|524.8|521.4|521.2|346416
1659706500000|2022-08-05 13:35:00|525|524.6|524.8|524.4|525.4|525|523.2|522.8|162286
1659706800000|2022-08-05 13:40:00|525|524.6|525.8|525.4|526|525.8|524.6|524.4|102866
1659707100000|2022-08-05 13:45:00|525.6|525.2|526.2|525.8|526.2|526|524.4|524.2|117457
1659707400000|2022-08-05 13:50:00|526|526|527.2|527|527.6|527.4|526|525.8|114164
1659707700000|2022-08-05 13:55:00|527|526.8|526.6|526.2|527.2|526.8|526|525.6|76516
1659708000000|2022-08-05 14:00:00|526.4|526|528.6|528.4|528.8|528.4|526.4|526|233091
1659708300000|2022-08-05 14:05:00|528.8|528.6|529.4|529|530|529.8|528.8|528.6|124283
1659708600000|2022-08-05 14:10:00|529.2|528.8|530.6|530.4|531.2|531|528.4|528|191263
1659708900000|2022-08-05 14:15:00|530.8|530.2|530.8|530.6|531.6|531.4|530.4|530.2|112890
1659709200000|2022-08-05 14:20:00|531|530.8|532.2|531.8|532.6|532.2|530.8|530.6|142026
1659709500000|2022-08-05 14:25:00|532|532|531.4|531|532.2|532|530.6|530.2|142657
1659709800000|2022-08-05 14:30:00|531.2|530.8|529.6|529.4|531.2|530.8|529.4|529|104172
1659710100000|2022-08-05 14:35:00|529.8|529.6|530.8|530.4|530.8|530.4|529.4|529|106754
1659710400000|2022-08-05 14:40:00|530.6|530.2|530.8|530.6|531.2|531|530.6|530.2|42197
1659710700000|2022-08-05 14:45:00|531|530.8|530.2|530|531.2|531|530.2|530|103735
1659711000000|2022-08-05 14:50:00|530.4|530.2|530.2|530|530.4|530.2|530|529.8|80124
1659711300000|2022-08-05 14:55:00|530|529.8|528.8|528.6|530.2|530|528.8|528.6|112549
1659711600000|2022-08-05 15:00:00|529|528.4|527.8|527.6|529|528.8|527.8|527.6|96383
1659711900000|2022-08-05 15:05:00|527.6|527.4|527|526.8|528|527.8|526.8|526.6|191414
1659712200000|2022-08-05 15:10:00|527.2|527|526.6|526.4|527.2|527|526.4|526.2|58628
1659712500000|2022-08-05 15:15:00|526.8|526.6|527.2|526.8|527.4|527.2|526.8|526.6|86076
1659942000000|2022-08-08 07:00:00|540.8|499|530.4|529.8|540.8|530.6|528|499|179480
1659942300000|2022-08-08 07:05:00|530.8|530|530.2|529.6|531.6|531.2|529.2|528.8|72771
1659942600000|2022-08-08 07:10:00|530.4|529.8|530|529.6|531.6|531|530|529.6|88173
1659942900000|2022-08-08 07:15:00|529.8|529.4|529.8|529.4|530.2|530|528.6|528.2|110720
1659943200000|2022-08-08 07:20:00|529.6|529.2|528.4|528|529.6|529.2|528|527.6|98443
1659943500000|2022-08-08 07:25:00|528.2|527.8|528.4|528|529.2|528.6|527.8|527.6|53352
1659943800000|2022-08-08 07:30:00|528.2|527.8|529.8|529.4|529.8|529.4|528|527.6|82038
1659944100000|2022-08-08 07:35:00|530|529.2|528.8|528.4|530.4|530|528.8|528.2|108370
1659944400000|2022-08-08 07:40:00|528.6|528.2|527.6|527.4|528.6|528.2|527.4|527.2|41563
1659944700000|2022-08-08 07:45:00|527.8|527.6|529.2|528.8|529.8|529.4|527.6|527.6|38415
1659945000000|2022-08-08 07:50:00|529.4|529|530.2|529.8|530.2|530|529.2|528.8|60435
1659945300000|2022-08-08 07:55:00|530.4|530|529.6|529.2|530.4|530.2|529.6|529.2|36323
1659945600000|2022-08-08 08:00:00|529.4|529|528.2|527.8|529.4|529|527.6|527.2|46501
1659945900000|2022-08-08 08:05:00|528|528|527.8|527.4|528|528|527.4|527.2|34877
1659946200000|2022-08-08 08:10:00|528|527.6|527.4|527|528.4|528.2|527.2|527|25982
1659946500000|2022-08-08 08:15:00|527.6|527.2|527.6|527.4|528.2|527.8|527.2|527|45481
1659946800000|2022-08-08 08:20:00|527.8|527.6|527.4|527|528.2|528|527.2|527|54934
1659947100000|2022-08-08 08:25:00|527.6|527.2|527.8|527.4|528.2|527.8|527.4|527|20223
1659947400000|2022-08-08 08:30:00|527.6|527.6|527.8|527.6|528.2|528|527.6|527.2|40069
1659947700000|2022-08-08 08:35:00|528|527.8|528|527.6|528.4|528|527.8|527.6|28205
1659948000000|2022-08-08 08:40:00|527.8|527.8|528|527.8|528|527.8|527.6|527.4|39813
1659948300000|2022-08-08 08:45:00|528.2|528|527.2|527|528.4|528|527.2|527|22713
1659948600000|2022-08-08 08:50:00|527|526.8|526|525.6|527.6|527.4|525.8|525.6|34700
1659948900000|2022-08-08 08:55:00|525.8|525.4|526|525.6|526|525.8|525.2|525|52163
1659949200000|2022-08-08 09:00:00|525.8|525.8|525.8|525.6|526.2|526|525.6|525.4|13011
1659949500000|2022-08-08 09:05:00|526|525.8|526.6|526.4|526.8|526.6|526|525.6|36015
1659949800000|2022-08-08 09:10:00|526.4|526.2|525|524.6|526.6|526.2|524.6|524.2|104993
1659950100000|2022-08-08 09:15:00|525.2|524.8|525|524.8|525.2|524.8|523.6|523.4|38113
1659950400000|2022-08-08 09:20:00|525.2|525|524.6|524.2|525.2|525|524.6|524.2|22148
1659950700000|2022-08-08 09:25:00|524.8|524.4|524.6|524.2|525|524.8|524|523.6|30611
1659951000000|2022-08-08 09:30:00|524.4|524|525.6|525.4|525.8|525.6|524.4|524|31067
1659951300000|2022-08-08 09:35:00|525.8|525.6|526.4|526.2|526.6|526.2|525.6|525.4|17445
1659951600000|2022-08-08 09:40:00|526.6|526.4|526.8|526.6|527.2|527|526.4|526|22074
1659951900000|2022-08-08 09:45:00|527|526.8|526|525.8|527|526.8|526|525.8|12986
1659952200000|2022-08-08 09:50:00|526.2|525.6|526.6|526.4|526.6|526.4|526.2|525.6|14960
1659952500000|2022-08-08 09:55:00|526.8|526.6|526.6|526.4|526.8|526.6|526.4|526.2|6868
1659952800000|2022-08-08 10:00:00|526.4|526.2|527.4|527|527.4|527|526.4|526.2|16885
1659953100000|2022-08-08 10:05:00|527.2|527.2|527.8|527.6|528|527.6|527.2|527|44506
1659953400000|2022-08-08 10:10:00|528|527.8|527.4|527|528|527.8|527.2|527|23849
1659953700000|2022-08-08 10:15:00|527.2|527.2|527.2|527|527.4|527.2|527.2|526.8|16206
1659954000000|2022-08-08 10:20:00|527|526.8|527.2|527|527.4|527.2|526.6|526.4|15671
1659954300000|2022-08-08 10:25:00|527.4|527.2|527.2|527|527.6|527.2|527.2|526.8|9053
1659954600000|2022-08-08 10:30:00|527.4|527.2|527.2|527|527.6|527.2|526.8|526.6|19473
1659954900000|2022-08-08 10:35:00|527|526.8|527.4|527|527.4|527|526.6|526.4|48920
1659955200000|2022-08-08 10:40:00|527.2|526.8|527.8|527.4|528.2|527.8|527.2|526.8|15682
1659955500000|2022-08-08 10:45:00|528|527.6|527.6|527.4|528|527.8|527.6|527.4|16973
1659955800000|2022-08-08 10:50:00|527.8|527.6|527.2|526.8|527.8|527.6|526.8|526.4|37007
1659956100000|2022-08-08 10:55:00|527|527|527|526.8|527.4|527.2|527|526.6|16143
1659956400000|2022-08-08 11:00:00|527.2|527|527|526.8|527.4|527.2|527|526.8|14489
1659956700000|2022-08-08 11:05:00|527.2|527|527|526.8|527.4|527.2|527|526.8|11231
1659957000000|2022-08-08 11:10:00|526.8|526.6|526.8|526.6|527.2|527|526.8|526.6|19904
1659957300000|2022-08-08 11:15:00|526.6|526.4|526.8|526.6|526.8|526.6|526.6|526.4|6439
1659957600000|2022-08-08 11:20:00|||||||||3900
1659957900000|2022-08-08 11:25:00|527|526.8|526.8|526.6|527.4|527|526.8|526.4|19427
1659958200000|2022-08-08 11:30:00|526.6|526.4|526.6|526.4|526.6|526.4|526.6|526.4|10181
1659958500000|2022-08-08 11:35:00|526.8|526.6|526.8|526.6|526.8|526.6|526.6|526.4|15968
1659958800000|2022-08-08 11:40:00|527|526.8|527.2|527|527.4|527|527|526.8|50004
1659959100000|2022-08-08 11:45:00|527.4|526.8|527.4|527.2|527.4|527.2|527.4|526.8|9689
1659959400000|2022-08-08 11:50:00|527.6|527.4|528.2|528|528.4|528.2|527.6|527.4|63722
1659959700000|2022-08-08 11:55:00|528.4|528.2|527.6|527.4|528.4|528.2|527.4|527.2|76232
1659960000000|2022-08-08 12:00:00|527.4|527.2|527.8|527.6|527.8|527.6|527.2|527|19406
1659960300000|2022-08-08 12:05:00|528|527.8|528.6|528.4|528.8|528.4|528|527.6|27331
1659960600000|2022-08-08 12:10:00|528.4|528.2|528.4|528.2|529|528.6|528.2|528|33268
1659960900000|2022-08-08 12:15:00|528.6|528.4|528.8|528.6|529|528.8|528.6|528.4|49356
1659961200000|2022-08-08 12:20:00|528.6|528.4|529.6|529.2|529.6|529.4|528.6|528.4|49021
1659961500000|2022-08-08 12:25:00|529.8|529.4|530.6|530.2|530.6|530.4|529.6|529.2|20232
1659961800000|2022-08-08 12:30:00|530.4|530.4|531|530.8|531.2|530.8|530|529.8|56583
1659962100000|2022-08-08 12:35:00|531.2|531|531.8|531.4|532|531.8|531.2|531|8657
1659962400000|2022-08-08 12:40:00|532|531.6|531.6|531.2|532|531.6|531.4|531.2|37425
1659962700000|2022-08-08 12:45:00|531.8|531.4|532.6|532.2|532.8|532.6|531.8|531.2|82529
1659963000000|2022-08-08 12:50:00|532.4|532|532|531.6|532.4|532.2|531.8|531.6|172616
1659963300000|2022-08-08 12:55:00|532.2|531.8|532|531.6|532.4|532.2|532|531.6|55540
1659963600000|2022-08-08 13:00:00|532.2|531.8|530.6|530.4|532.4|532.2|530.4|530.2|66960
1659963900000|2022-08-08 13:05:00|530.8|530.2|530.6|530.2|530.8|530.6|530.2|530|23932
1659964200000|2022-08-08 13:10:00|530.8|530.4|530.8|530.6|531|530.8|530.6|530.4|21143
1659964500000|2022-08-08 13:15:00|531|530.8|532.2|531.8|532.4|532|531|530.6|57233
1659964800000|2022-08-08 13:20:00|532|532|532.2|531.8|532.4|532.2|531.8|531.6|30259
1659965100000|2022-08-08 13:25:00|532|531.6|530.4|530.2|532.2|531.6|530.4|530.2|98428
1659965400000|2022-08-08 13:30:00|530.6|530|533.8|533.6|534|533.8|530.4|530|575106
1659965700000|2022-08-08 13:35:00|534|533.8|537.6|537.4|537.8|537.4|533.8|533.6|267415
1659966000000|2022-08-08 13:40:00|537.8|537.2|537.2|537|538.4|538|536.2|536|438171
1659966300000|2022-08-08 13:45:00|537|536.8|538|537.8|538|537.8|536|535.8|152781
1659966600000|2022-08-08 13:50:00|537.8|537.6|537.6|537.2|538.2|537.8|536.6|536.4|132239
1659966900000|2022-08-08 13:55:00|537.8|537.4|536.4|536|538|537.8|536.2|536|157424
1659967200000|2022-08-08 14:00:00|536.2|536.2|537.4|537.2|537.6|537.4|536.2|535.8|108651
1659967500000|2022-08-08 14:05:00|537.6|537.4|538|537.8|538|537.8|536.4|536|273594
1659967800000|2022-08-08 14:10:00|537.8|537.6|538.6|538.4|538.8|538.6|537.4|537|281963
1659968100000|2022-08-08 14:15:00|538.8|538.6|540.6|540.2|540.8|540.4|538.6|538.4|433982
1659968400000|2022-08-08 14:20:00|540.4|540.4|539.8|539.4|540.8|540.6|539.6|539.4|198091
1659968700000|2022-08-08 14:25:00|539.6|539.6|538|537.8|539.6|539.6|537.2|537|134715
1659969000000|2022-08-08 14:30:00|538.2|537.6|538|537.6|538.8|538.6|538|537.6|104145
1659969300000|2022-08-08 14:35:00|537.8|537.8|538|537.6|538.6|538.4|537.8|537.6|101308
1659969600000|2022-08-08 14:40:00|538.2|537.8|538|537.6|538.4|538.2|537.6|537.4|66635
1659969900000|2022-08-08 14:45:00|537.8|537.4|536.8|536.6|537.8|537.4|536.4|536|141910
1659970200000|2022-08-08 14:50:00|537|536.8|537|536.8|537.2|537|536.8|536.6|81895
1659970500000|2022-08-08 14:55:00|536.8|536.6|537|536.8|537.6|537.4|536.8|536.6|93346
1659970800000|2022-08-08 15:00:00|537.2|537|537.6|537.4|538|537.8|537|536.8|122854
1659971100000|2022-08-08 15:05:00|537.4|537.2|537.8|537.4|538.2|538|537.4|537.2|83122
1659971400000|2022-08-08 15:10:00|537.6|537.6|537.2|537|538.4|538.2|537.2|537|195009
1659971700000|2022-08-08 15:15:00|537|536.8|536.4|536|537.2|537|535.8|535.6|101593
1660028400000|2022-08-09 07:00:00|537|533.8|535.4|535|537.2|535.6|534.6|533.8|203675
1660028700000|2022-08-09 07:05:00|535.2|535.2|532.6|532.2|536.6|536|532.4|532|113547
1660029000000|2022-08-09 07:10:00|533|532.4|532.8|532.4|533.2|533|531.4|530.8|144995
1660029300000|2022-08-09 07:15:00|532.6|532.2|532.2|531.8|533.2|532.8|531.8|531.2|69877
1660029600000|2022-08-09 07:20:00|532.4|532|532|531.8|532.8|532.4|531.4|531.2|216300
1660029900000|2022-08-09 07:25:00|531.8|531.6|532.2|531.8|532.6|532.4|531.4|530.8|99959
1660030200000|2022-08-09 07:30:00|532.4|532|534|533.6|534.2|533.8|532.2|532|148575
1660030500000|2022-08-09 07:35:00|533.8|533.4|534.2|533.8|534.4|534|533.2|533|66173
1660030800000|2022-08-09 07:40:00|534|533.6|533.2|532.8|534|533.8|533.2|532.8|81851
1660031100000|2022-08-09 07:45:00|533.4|533|532.2|531.8|533.6|533.2|532.2|531.8|20487
1660031400000|2022-08-09 07:50:00|532|531.6|531.4|531.2|532|531.6|531.4|531|15027
1660031700000|2022-08-09 07:55:00|531.6|531|530.8|530.6|531.8|531.4|530.8|530.6|48032
1660032000000|2022-08-09 08:00:00|530.6|530.4|530.8|530.6|531.2|531|530.4|530|60014
1660032300000|2022-08-09 08:05:00|530.6|530.4|528.8|528.4|530.6|530.4|528.8|528.4|57590
1660032600000|2022-08-09 08:10:00|528.6|528.6|529.6|529.2|529.6|529.2|528.6|528.4|57196
1660032900000|2022-08-09 08:15:00|529.4|529|529.8|529.4|530|529.8|529.2|528.8|34179
1660033200000|2022-08-09 08:20:00|530|529.6|530|529.6|530|529.6|529.4|529|36476
1660033500000|2022-08-09 08:25:00|529.8|529.4|530|529.6|530|529.8|529.4|529|28026
1660033800000|2022-08-09 08:30:00|529.8|529.4|530.4|530|530.4|530.2|529|528.8|37332
1660034100000|2022-08-09 08:35:00|530.2|529.8|529.6|529.4|530.4|530|529.4|529.2|23300
1660034400000|2022-08-09 08:40:00|529.8|529.2|529|528.6|530|529.6|528.6|528.2|17837
1660034700000|2022-08-09 08:45:00|528.8|528.4|528.2|528|529|528.6|528.2|528|25375
1660035000000|2022-08-09 08:50:00|528.4|527.8|527.6|527.4|528.4|528.2|527.6|527.4|32885
1660035300000|2022-08-09 08:55:00|527.8|527.2|528.4|528.2|528.6|528.2|527.8|527.2|69546
1660035600000|2022-08-09 09:00:00|528.6|528.4|529.2|528.8|529.4|529.2|528.4|528.2|56442
1660035900000|2022-08-09 09:05:00|529|528.6|529|528.8|529.2|528.8|528.2|528|120391
1660036200000|2022-08-09 09:10:00|528.8|528.6|528.2|528|529|528.8|528.2|527.8|41458
1660036500000|2022-08-09 09:15:00|528.4|528.2|528.4|528|528.6|528.4|528.2|528|29960
1660036800000|2022-08-09 09:20:00|528.2|527.8|526.6|526.4|528.2|527.8|526.6|526.4|112480
1660037100000|2022-08-09 09:25:00|526.4|526.2|525.8|525.6|527|526.8|525.8|525.6|94334
1660037400000|2022-08-09 09:30:00|526|525.8|525.8|525.4|526|525.8|525.2|525|64028
1660037700000|2022-08-09 09:35:00|525.6|525.6|525.4|525.2|526|525.8|525.4|525.2|21445
1660038000000|2022-08-09 09:40:00|525.2|525|525.4|525.2|525.4|525.2|525.2|525|7752
1660038300000|2022-08-09 09:45:00|525.2|525|525.8|525.4|525.8|525.4|525.2|525|58915
1660038600000|2022-08-09 09:50:00|525.6|525.6|526.2|525.8|526.4|526.2|525.4|525.2|211039
1660038900000|2022-08-09 09:55:00|526.4|526|526.8|526.6|526.8|526.6|526.2|526|57216
1660039200000|2022-08-09 10:00:00|526.6|526.4|526.6|526.4|527.2|527|526.4|526|51890
1660039500000|2022-08-09 10:05:00|526.4|526.2|526.2|526|526.6|526.2|526.2|526|19313
1660039800000|2022-08-09 10:10:00|526|525.8|525.4|525|526.2|525.8|525.4|525|18670
1660040100000|2022-08-09 10:15:00|525.2|525.2|524.8|524.4|525.4|525.2|524.4|524|83226
1660040400000|2022-08-09 10:20:00|524.6|524.2|523.6|523.2|524.8|524.4|523.6|523.2|72473
1660040700000|2022-08-09 10:25:00|523.8|523.4|524.8|524.6|524.8|524.6|523.6|523.2|38469
1660041000000|2022-08-09 10:30:00|524.6|524.4|524.2|524|524.6|524.6|524.2|523.8|8853
1660041300000|2022-08-09 10:35:00|524|523.8|523.6|523.4|524.2|524|522.4|522.2|208817
1660041600000|2022-08-09 10:40:00|523.8|523.6|523.6|523.4|524.2|524|523.6|523.4|44334
1660041900000|2022-08-09 10:45:00|523.8|523.6|523.8|523.4|523.8|523.6|523.4|523|22561
1660042200000|2022-08-09 10:50:00|523.6|523.2|523.4|523|523.8|523.2|523|522.8|19687
1660042500000|2022-08-09 10:55:00|523.2|522.8|523.8|523.4|523.8|523.4|523|522.8|14424
1660042800000|2022-08-09 11:00:00|524|523.6|524|523.8|524.2|524|524|523.4|11756
1660043100000|2022-08-09 11:05:00|523.8|523.6|522.8|522.6|523.8|523.6|522.8|522.6|4262
1660043400000|2022-08-09 11:10:00|523|522.8|523|522.8|523.2|523|523|522.6|15205
1660043700000|2022-08-09 11:15:00|523.2|522.6|523.4|523|523.4|523.2|522.6|522.4|38021
1660044000000|2022-08-09 11:20:00|523.6|523.2|522.6|522.4|523.6|523.4|522.6|522.4|51627
1660044300000|2022-08-09 11:25:00|522.4|522.2|522.6|522.4|522.8|522.6|522|521.8|31666
1660044600000|2022-08-09 11:30:00|522.4|522.2|522.2|522|522.6|522.4|522.2|521.8|26769
1660044900000|2022-08-09 11:35:00|522.4|522.2|522|521.8|522.4|522.2|522|521.8|19865
1660045200000|2022-08-09 11:40:00|521.8|521.6|521.2|520.8|522|521.8|521|520.8|81653
1660045500000|2022-08-09 11:45:00|521|521|521.8|521.4|521.8|521.6|520.8|520.6|69454
1660045800000|2022-08-09 11:50:00|521.6|521.6|521.4|521.2|521.8|521.6|521.4|521.2|13677
1660046100000|2022-08-09 11:55:00|521.2|521|521.4|521|521.8|521.6|521.2|521|25985
1660046400000|2022-08-09 12:00:00|521.2|520.8|522|521.8|522.2|522|521.2|520.8|34114
1660046700000|2022-08-09 12:05:00|521.8|521.6|521.4|521.2|521.8|521.6|521.2|521|65646
1660047000000|2022-08-09 12:10:00|521.6|521.4|521.6|521.4|521.8|521.6|521.2|521|28485
1660047300000|2022-08-09 12:15:00|521.8|521.6|522|521.6|522|521.8|521.6|521.2|32213
1660047600000|2022-08-09 12:20:00|521.8|521.4|522|521.6|522.6|522.2|521.8|521.4|33575
1660047900000|2022-08-09 12:25:00|521.8|521.8|522.4|522|522.4|522|521.8|521.6|35802
1660048200000|2022-08-09 12:30:00|522.2|521.8|522.4|522.2|523|522.6|522|521.6|55303
1660048500000|2022-08-09 12:35:00|522.2|522|522.4|522.2|522.6|522.4|522.2|522|30329
1660048800000|2022-08-09 12:40:00|522.6|522.4|522.4|522.2|522.8|522.4|522.4|522.2|18234
1660049100000|2022-08-09 12:45:00|522.6|522|522.2|522|522.6|522|522.2|522|20040
1660049400000|2022-08-09 12:50:00|522|521.8|522|521.8|522|522|521.8|521.6|28120
1660049700000|2022-08-09 12:55:00|522.2|522|522.2|521.8|522.4|522.2|521.8|521.6|42220
1660050000000|2022-08-09 13:00:00|522|521.6|522.6|522.2|522.6|522.4|521.6|521.4|19446
1660050300000|2022-08-09 13:05:00|522.4|522.4|522|521.6|522.6|522.4|521.8|521.4|20226
1660050600000|2022-08-09 13:10:00|521.8|521.8|521.6|521.2|522.2|521.8|521.6|521.2|46675
1660050900000|2022-08-09 13:15:00|521.4|521.4|521|520.8|521.6|521.4|521|520.6|23961
1660051200000|2022-08-09 13:20:00|520.8|520.6|521.2|520.8|521.2|520.8|520.8|520.6|43138
1660051500000|2022-08-09 13:25:00|521|520.6|521.2|521|521.2|521|520.8|520.6|71786
1660051800000|2022-08-09 13:30:00|521.4|521.2|519.8|519.4|523.2|522.8|519.4|519|544490
1660052100000|2022-08-09 13:35:00|519.6|519.6|520.2|520|520.4|520.2|519.2|519|140735
1660052400000|2022-08-09 13:40:00|520.4|519.8|521.6|521.4|522|521.6|520.2|519.8|265526
1660052700000|2022-08-09 13:45:00|521.8|521.6|522.4|522.2|522.8|522.6|520.4|520|130081
1660053000000|2022-08-09 13:50:00|522.6|522.4|521.8|521.4|523.6|523.4|521.4|521|133043
1660053300000|2022-08-09 13:55:00|522|521.6|522|521.6|522.6|522.4|521.4|521.2|87676
1660053600000|2022-08-09 14:00:00|521.8|521.4|521.4|521|522|521.8|520.4|520.2|129403
1660053900000|2022-08-09 14:05:00|521.2|520.8|522.8|522.4|522.8|522.6|521.2|520.8|126446
1660054200000|2022-08-09 14:10:00|522.6|522.6|524.8|524.4|524.8|524.6|522.6|522.4|163756
1660054500000|2022-08-09 14:15:00|524.6|524.2|525.2|525|525.6|525.4|524.2|523.8|134160
1660054800000|2022-08-09 14:20:00|525.4|525.2|523.6|523.4|525.6|525.4|523.6|523.2|193017
1660055100000|2022-08-09 14:25:00|523.8|523.6|523.2|523|524.4|524|522.4|522.2|150443
1660055400000|2022-08-09 14:30:00|523|522.8|522.8|522.4|523.2|523|521.8|521.4|261310
1660055700000|2022-08-09 14:35:00|522.6|522.2|520.6|520.2|522.6|522.4|520.4|520.2|169796
1660056000000|2022-08-09 14:40:00|520.4|520.4|520.6|520.2|520.6|520.4|519.4|519|154155
1660056300000|2022-08-09 14:45:00|520.4|520|520.6|520.4|520.8|520.6|519.8|519.6|50212
1660056600000|2022-08-09 14:50:00|520.8|520.6|520.4|520|520.8|520.6|520|519.8|40608
1660056900000|2022-08-09 14:55:00|520.2|519.8|519.6|519.4|520.4|520|519.6|519.2|45211
1660057200000|2022-08-09 15:00:00|519.4|519.2|519|518.6|520|519.8|518.6|518.4|154473
1660057500000|2022-08-09 15:05:00|518.8|518.4|519.6|519.2|519.6|519.2|518.2|518|86135
1660057800000|2022-08-09 15:10:00|519.4|519.4|520.2|520|520.2|520|519.2|519|100722
1660058100000|2022-08-09 15:15:00|520|519.8|520.4|520.2|521.2|521|520|519.8|85187
1660114800000|2022-08-10 07:00:00|519|516.2|515.4|514.8|519|516.2|514.4|513.2|444950
1660115100000|2022-08-10 07:05:00|515.6|515|513|512.6|516.4|516|512.4|512|213846
1660115400000|2022-08-10 07:10:00|513.2|512.4|515.4|515|515.6|515.2|512.6|512.2|108301
1660115700000|2022-08-10 07:15:00|515.6|515.2|517|516.4|517.2|517|515.6|515|69532
1660116000000|2022-08-10 07:20:00|517.2|516.6|518.4|518|519.8|519.6|517.2|516.4|113234
1660116300000|2022-08-10 07:25:00|518.2|517.8|518.6|518.2|519.8|519.4|517.8|517.4|75017
1660116600000|2022-08-10 07:30:00|518.8|518.4|519|518.6|519.6|519.2|518.4|518.2|43745
1660116900000|2022-08-10 07:35:00|519.2|518.8|519.4|519.2|520.2|519.8|519.2|518.8|75941
1660117200000|2022-08-10 07:40:00|519.6|519|519.4|519|519.8|519.6|519.2|519|16368
1660117500000|2022-08-10 07:45:00|519.6|519.2|520.2|519.8|520.8|520.2|519.6|519.2|59471
1660117800000|2022-08-10 07:50:00|520.4|520|521.2|521|521.6|521.4|520.4|520|61556
1660118100000|2022-08-10 07:55:00|521.4|520.8|520.8|520.4|522.4|522|520.4|520.2|245561
1660118400000|2022-08-10 08:00:00|520.6|520.2|520.6|520.2|520.8|520.4|520.2|520|50883
1660118700000|2022-08-10 08:05:00|520.4|520|520.6|520.2|520.8|520.4|520.2|520|54080
1660119000000|2022-08-10 08:10:00|520.8|520.4|520.6|520.4|520.8|520.6|520|519.8|45572
1660119300000|2022-08-10 08:15:00|520.8|520.6|520|519.6|521.4|521.2|520|519.6|81043
1660119600000|2022-08-10 08:20:00|520.2|519.8|520.4|520|521|520.8|520.2|519.6|23476
1660119900000|2022-08-10 08:25:00|520.2|520.2|519.6|519.2|520.2|520.2|519.4|519|38915
1660120200000|2022-08-10 08:30:00|519.8|519.4|520.4|520.2|521|520.6|519.6|519.2|19487
1660120500000|2022-08-10 08:35:00|520.6|520.4|520.2|519.8|521|520.8|520|519.6|36962
1660120800000|2022-08-10 08:40:00|520.4|520|520.4|520|521|520.8|520.2|519.8|26656
1660121100000|2022-08-10 08:45:00|520.6|520.2|521|520.6|521|520.8|520|519.8|33135
1660121400000|2022-08-10 08:50:00|520.8|520.8|520.4|520|520.8|520.8|520.2|519.8|15504
1660121700000|2022-08-10 08:55:00|520.6|520.2|520.4|520.2|520.6|520.4|520|519.8|38274
1660122000000|2022-08-10 09:00:00|520.6|520.4|520.6|520.2|521|520.6|520.4|520|51127
1660122300000|2022-08-10 09:05:00|520.4|520|520.8|520.6|520.8|520.6|520.2|520|58846
1660122600000|2022-08-10 09:10:00|521|520.8|522.4|522|522.8|522.4|521|520.8|94575
1660122900000|2022-08-10 09:15:00|522.6|522.2|521.8|521.6|522.8|522.4|521.4|521.2|44561
1660123200000|2022-08-10 09:20:00|521.6|521.4|520.6|520.2|521.8|521.6|520.6|520.2|38689
1660123500000|2022-08-10 09:25:00|520.4|520|519.8|519.4|520.4|520.2|519.8|519.4|38433
1660123800000|2022-08-10 09:30:00|519.6|519.2|519.6|519.2|520.4|520|519.4|519.2|37706
1660124100000|2022-08-10 09:35:00|519.4|519.4|518.4|518.2|519.4|519.4|518.2|518|20206
1660124400000|2022-08-10 09:40:00|518.6|518.4|518.6|518.4|518.8|518.6|518.6|518.2|12989
1660124700000|2022-08-10 09:45:00|518.4|518.2|518.2|518|518.4|518.2|518|517.8|35259
1660125000000|2022-08-10 09:50:00|518|517.8|517.8|517.6|518.2|518|517.4|517|43785
1660125300000|2022-08-10 09:55:00|517.6|517.4|518.4|518.2|518.4|518.2|517.6|517.4|38013
1660125600000|2022-08-10 10:00:00|518.6|518.4|517.8|517.6|518.6|518.4|517.8|517.6|25374
1660125900000|2022-08-10 10:05:00|517.6|517.4|517.4|517.2|517.6|517.4|517|516.8|23128
1660126200000|2022-08-10 10:10:00|517.2|517|517.6|517.2|517.6|517.4|517|516.8|40768
1660126500000|2022-08-10 10:15:00|517.8|517.4|517.8|517.6|518|517.8|517.6|517.2|26416
1660126800000|2022-08-10 10:20:00|517.6|517.4|517.4|517.2|517.6|517.4|517|516.6|25231
1660127100000|2022-08-10 10:25:00|517.6|517.4|516.8|516.6|517.6|517.4|516.8|516.6|13016
1660127400000|2022-08-10 10:30:00|516.6|516.4|517.2|516.8|517.2|517|516.6|516.2|55398
1660127700000|2022-08-10 10:35:00|517.4|517|517|516.6|517.4|517.2|517|516.6|26593
1660128000000|2022-08-10 10:40:00|516.8|516.4|516.2|516|517|516.8|516.2|516|12872
1660128300000|2022-08-10 10:45:00|516|515.8|516.2|516|516.2|516|516|515.8|71681
1660128600000|2022-08-10 10:50:00|516.4|515.8|517.2|516.8|517.2|517|516.4|515.8|57963
1660128900000|2022-08-10 10:55:00|517.4|517|517.2|516.8|517.4|517.2|517|516.6|15987
1660129200000|2022-08-10 11:00:00|517|516.6|517.6|517.2|517.6|517.2|516.8|516.4|18087
1660129500000|2022-08-10 11:05:00|517.4|517.4|517.4|517.2|517.6|517.4|517.2|517|4919
1660129800000|2022-08-10 11:10:00|517.2|517|517|516.6|517.4|517.2|516.8|516.4|16744
1660130100000|2022-08-10 11:15:00|516.8|516.4|516.6|516.4|517|516.6|516.6|516.4|16090
1660130400000|2022-08-10 11:20:00|516.8|516.6|516.8|516.4|516.8|516.6|516.6|516.4|3496
1660130700000|2022-08-10 11:25:00|516.6|516.2|516.6|516.2|516.8|516.4|516.4|516.2|16279
1660131000000|2022-08-10 11:30:00|516.4|516.4|517.4|517|517.4|517|516.4|516.2|28573
1660131300000|2022-08-10 11:35:00|517.2|516.8|517.2|517|517.4|517|517|516.8|3317
1660131600000|2022-08-10 11:40:00|517.4|516.8|517|516.8|517.4|516.8|516.8|516.6|8002
1660131900000|2022-08-10 11:45:00|517.2|517|517.2|516.8|517.2|517|517|516.6|6975
1660132200000|2022-08-10 11:50:00|517|516.6|516.8|516.4|517|516.8|516.6|516.2|16455
1660132500000|2022-08-10 11:55:00|517|516.6|517|516.8|517.2|517|517|516.6|18639
1660132800000|2022-08-10 12:00:00|517.2|517|517.4|517|517.6|517.4|517.2|516.8|15957
1660133100000|2022-08-10 12:05:00|517.6|517.2|517.8|517.6|518.4|518|517.4|517|19345
1660133400000|2022-08-10 12:10:00|518|517.8|517.6|517.2|518.2|517.8|517.4|517.2|7129
1660133700000|2022-08-10 12:15:00|517.4|517|517.4|517.2|517.6|517.4|517.2|517|7707
1660134000000|2022-08-10 12:20:00|517.6|517.4|517.2|517|517.6|517.4|517|516.6|34484
1660134300000|2022-08-10 12:25:00|517.4|517.2|517.8|517.4|518.6|518.2|517.4|517|94677
1660134600000|2022-08-10 12:30:00|518|517.8|521.8|521.2|525.2|524.6|517.6|517.4|495181
1660134900000|2022-08-10 12:35:00|521.6|521.4|523|522.6|523.2|522.8|521.2|520.8|35839
1660135200000|2022-08-10 12:40:00|523.2|522.8|523.8|523.4|524.8|524.4|523|522.6|20452
1660135500000|2022-08-10 12:45:00|524|523.2|525.2|525|525.6|525.2|523.4|523|93224
1660135800000|2022-08-10 12:50:00|525|524.8|523|522.6|525|524.8|522.8|522.2|354462
1660136100000|2022-08-10 12:55:00|523.2|522.8|520.6|520.2|523.6|523|520.6|520.2|190658
1660136400000|2022-08-10 13:00:00|520.4|520|520|519.6|521.2|521|519.8|519.4|232602
1660136700000|2022-08-10 13:05:00|519.8|519.4|520.2|519.8|520.2|520|519.6|519.4|28396
1660137000000|2022-08-10 13:10:00|520|519.6|518.8|518.4|520|519.6|518.6|518.2|66195
1660137300000|2022-08-10 13:15:00|519|518.6|519.8|519.6|520.4|520.2|518.8|518.4|46855
1660137600000|2022-08-10 13:20:00|520|519.4|521.2|521|521.2|521|519.8|519.4|69972
1660137900000|2022-08-10 13:25:00|521.4|521.2|521.6|521.2|522|521.6|521.2|521|24403
1660138200000|2022-08-10 13:30:00|521.8|521.4|524.2|523.8|524.8|524.4|521.4|521|365061
1660138500000|2022-08-10 13:35:00|524.4|524|526.4|526.2|527|526.8|522.8|522.4|467653
1660138800000|2022-08-10 13:40:00|526.6|526.4|529.6|529.2|530|529.8|526.2|525.8|422488
1660139100000|2022-08-10 13:45:00|529.8|529.4|531.4|531.2|532|531.6|529.8|529.4|318457
1660139400000|2022-08-10 13:50:00|531.6|531|532|531.6|533.8|533.6|531.6|531|362335
1660139700000|2022-08-10 13:55:00|531.8|531.8|532.6|532|532.6|532.4|531.6|531.2|211204
1660140000000|2022-08-10 14:00:00|532.8|532.2|532.8|532.4|533.8|533.6|532.2|532|465232
1660140300000|2022-08-10 14:05:00|532.6|532.2|533.2|533|533.8|533.4|530.8|530.6|200571
1660140600000|2022-08-10 14:10:00|533|532.8|533.8|533.2|535.6|535.2|533|532.8|427529
1660140900000|2022-08-10 14:15:00|533.6|533.4|530.4|530|533.6|533.4|530.2|529.8|323486
1660141200000|2022-08-10 14:20:00|530.2|530.2|529.8|529.4|530.2|530.2|529.2|528.8|80900
1660141500000|2022-08-10 14:25:00|530|529.6|529.8|529.4|530.4|530.2|529.6|529.2|47119
1660141800000|2022-08-10 14:30:00|529.6|529.2|531.6|531.2|532|531.6|529.4|529|120260
1660142100000|2022-08-10 14:35:00|531.4|531.4|531.2|530.8|531.6|531.4|530.8|530.4|92591
1660142400000|2022-08-10 14:40:00|531|530.6|531.6|531.4|532.2|532|530.8|530.6|147057
1660142700000|2022-08-10 14:45:00|531.4|531.2|531.2|531|532.4|532.2|531|530.8|99376
1660143000000|2022-08-10 14:50:00|531.4|530.8|531.2|531|531.8|531.4|530.8|530.6|77700
1660143300000|2022-08-10 14:55:00|531.4|530.8|531.8|531.6|532.4|532.2|531.2|530.8|151081
1660143600000|2022-08-10 15:00:00|532|531.8|532.4|532|532.6|532.4|531.8|531.6|97334
1660143900000|2022-08-10 15:05:00|532.6|532.2|532|531.8|533|532.8|531.8|531.6|182758
1660144200000|2022-08-10 15:10:00|531.8|531.6|532.8|532.4|532.8|532.6|531.6|531.4|76694
1660144500000|2022-08-10 15:15:00|532.6|532.6|533|532.6|533|532.6|532.4|532.2|79023
1660201200000|2022-08-11 07:00:00|537.8|536|539.8|539.2|540|539.2|536.4|535.6|275963
1660201500000|2022-08-11 07:05:00|539.6|539|540.8|540.4|541|540.6|539.2|539|320491
1660201800000|2022-08-11 07:10:00|540.6|540.2|542.2|541.8|542.2|541.8|540.4|540.2|128420
1660202100000|2022-08-11 07:15:00|542|541.6|541.8|541.6|542.8|542.6|541.6|541.2|172770
1660202400000|2022-08-11 07:20:00|542|541.8|542.8|542.4|543|542.6|542|541.6|104398
1660202700000|2022-08-11 07:25:00|542.6|542.2|541|540.8|542.6|542.4|541|540.6|101903
1660203000000|2022-08-11 07:30:00|540.8|540.6|540.8|540.2|541.2|541|539.2|539|188588
1660203300000|2022-08-11 07:35:00|540.6|540|541.6|541.4|541.8|541.6|540|539.8|52268
1660203600000|2022-08-11 07:40:00|541.4|541.2|541.6|541.2|542|541.6|540.4|540|75803
1660203900000|2022-08-11 07:45:00|541.4|541.4|541.4|541|542|541.8|541.2|541|55836
1660204200000|2022-08-11 07:50:00|541.6|541.2|540.4|540|541.6|541.4|540.2|539.8|54900
1660204500000|2022-08-11 07:55:00|540.6|540.2|539.2|538.8|541.2|540.8|539.2|538.8|34613
1660204800000|2022-08-11 08:00:00|539|538.6|537.8|537.4|539.2|538.6|537.8|537.4|96335
1660205100000|2022-08-11 08:05:00|537.6|537.2|537|536.8|537.6|537.4|537|536.8|78241
1660205400000|2022-08-11 08:10:00|536.8|536.6|536.2|536|537.2|537|536.2|536|70949
1660205700000|2022-08-11 08:15:00|536.4|535.8|536.8|536.4|537.6|537.2|536.2|535.8|24836
1660206000000|2022-08-11 08:20:00|536.6|536.2|537.4|536.8|537.4|537.2|536.6|536.2|78746
1660206300000|2022-08-11 08:25:00|537.2|537|537|536.8|537.4|537.2|537|536.8|17136
1660206600000|2022-08-11 08:30:00|536.8|536.6|537.4|537|537.6|537.4|536.4|536.2|40272
1660206900000|2022-08-11 08:35:00|537.6|537.2|538.4|538.2|538.4|538.2|537.6|537|75735
1660207200000|2022-08-11 08:40:00|538.6|538.4|539.4|539|539.4|539.2|538.6|538.2|50623
1660207500000|2022-08-11 08:45:00|539.2|539.2|539|538.8|539.6|539.4|538.6|538.2|220671
1660207800000|2022-08-11 08:50:00|538.8|538.6|538.2|538|539|538.6|537.4|537|51024
1660208100000|2022-08-11 08:55:00|538.4|538.2|539.6|539.2|539.6|539.2|538.2|538|51439
1660208400000|2022-08-11 09:00:00|539.4|539|538.6|538.4|539.8|539.4|538.6|538.4|24249
1660208700000|2022-08-11 09:05:00|538.8|538.6|537.6|537.2|538.8|538.6|537.4|537.2|30809
1660209000000|2022-08-11 09:10:00|537.4|537|537.6|537.2|537.8|537.6|537.2|536.8|60991
1660209300000|2022-08-11 09:15:00|537.8|537.4|537|536.8|537.8|537.6|537|536.6|41855
1660209600000|2022-08-11 09:20:00|537.2|537|536.8|536.4|537.8|537.6|536.8|536.4|42018
1660209900000|2022-08-11 09:25:00|536.6|536.2|537.4|537.2|537.4|537.2|536.4|536|53381
1660210200000|2022-08-11 09:30:00|537.6|537.4|537.4|537|538|537.6|537.2|537|64057
1660210500000|2022-08-11 09:35:00|537.6|537.2|536.6|536.2|537.8|537.4|536.6|536.2|17622
1660210800000|2022-08-11 09:40:00|536.4|536.4|537|536.6|537|536.8|535.8|535.6|50166
1660211100000|2022-08-11 09:45:00|536.8|536.4|536.8|536.4|537|536.8|536.8|536.4|10357
1660211400000|2022-08-11 09:50:00|536.6|536.6|536.8|536.6|537.2|537|536.6|536.4|21564
1660211700000|2022-08-11 09:55:00|537|536.8|536.4|536.2|537|536.8|536.4|536.2|19899
1660212000000|2022-08-11 10:00:00|536.6|536.4|536.2|536|536.8|536.6|536|535.6|15389
1660212300000|2022-08-11 10:05:00|536|535.8|535.4|535.2|536.2|536|535.4|535.2|16575
1660212600000|2022-08-11 10:10:00|535.2|535|536.2|536|536.2|536|535.2|535|61438
1660212900000|2022-08-11 10:15:00|536|535.8|535.8|535.6|536|535.8|535.6|535.4|16541
1660213200000|2022-08-11 10:20:00|536|535.8|536|535.8|536.2|536|535.6|535.4|26456
1660213500000|2022-08-11 10:25:00|535.8|535.6|536.8|536.4|536.8|536.6|535.6|535.4|46490
1660213800000|2022-08-11 10:30:00|536.6|536.6|537.6|537.2|537.8|537.6|536.4|536.2|31328
1660214100000|2022-08-11 10:35:00|537.4|537.4|537.4|537.2|537.8|537.6|537|536.8|21460
1660214400000|2022-08-11 10:40:00|537.6|537.4|536.8|536.4|537.8|537.4|536.8|536.4|13353
1660214700000|2022-08-11 10:45:00|536.6|536.6|536.4|536|537|536.6|536.4|536|13605
1660215000000|2022-08-11 10:50:00|536.6|536.2|537.2|537|537.2|537|536.6|536.2|18581
1660215300000|2022-08-11 10:55:00|537.4|537.2|537.6|537.2|537.6|537.4|537.2|537|26787
1660215600000|2022-08-11 11:00:00|537.4|537.4|537.2|536.8|537.6|537.4|537|536.6|45385
1660215900000|2022-08-11 11:05:00|537|537|537.2|536.8|537.6|537.2|537|536.8|13905
1660216200000|2022-08-11 11:10:00|537|537|537.4|537.2|537.4|537.2|536.8|536.6|11697
1660216500000|2022-08-11 11:15:00|537.6|537.4|537.8|537.4|537.8|537.6|537.2|536.8|33726
1660216800000|2022-08-11 11:20:00|537.6|537.2|537.4|537|538|537.8|537.2|537|47546
1660217100000|2022-08-11 11:25:00|537.2|537.2|537.4|537|537.4|537.2|537.2|536.8|9975
1660217400000|2022-08-11 11:30:00|537.6|537.2|537.4|537.2|538|537.6|537.4|537.2|22126
1660217700000|2022-08-11 11:35:00|537.6|537.4|538.6|538.2|538.8|538.4|537.4|537.2|57869
1660218000000|2022-08-11 11:40:00|538.4|538.4|538.4|538.2|538.8|538.6|538.2|537.8|6095
1660218300000|2022-08-11 11:45:00|538.2|538|538|537.6|538.4|538.2|538|537.6|37410
1660218600000|2022-08-11 11:50:00|537.8|537.8|537.6|537.4|537.8|537.8|537.6|537.2|19147
1660218900000|2022-08-11 11:55:00|537.4|537.2|537.6|537.4|537.6|537.4|537.4|537|2459
1660219200000|2022-08-11 12:00:00|537.8|537.6|538|537.8|538.4|538|537.8|537.6|46719
1660219500000|2022-08-11 12:05:00|537.8|537.6|538|537.8|538|537.8|537.8|537.6|8109
1660219800000|2022-08-11 12:10:00|538.2|538|538.2|538|538.4|538.2|538|537.6|46430
1660220100000|2022-08-11 12:15:00|538.4|538.2|538.4|538.2|539|538.8|538.2|538|15238
1660220400000|2022-08-11 12:20:00|538.6|538.4|538.4|538.2|538.8|538.6|538.4|538.2|38431
1660220700000|2022-08-11 12:25:00|538.2|538|538.4|538.2|538.8|538.6|538.2|538|45725
1660221000000|2022-08-11 12:30:00|538.6|538|537.4|537.2|539.4|539.2|537.4|537.2|47857
1660221300000|2022-08-11 12:35:00|537.2|537|539.2|538.8|539.2|538.8|537|536.6|35021
1660221600000|2022-08-11 12:40:00|539|538.6|539.2|539|539.2|539|538.4|538.2|39277
1660221900000|2022-08-11 12:45:00|539|538.8|538.8|538.6|539.2|539|538.4|538.2|27277
1660222200000|2022-08-11 12:50:00|538.6|538.4|539.6|539.2|539.8|539.6|538.6|538.4|36391
1660222500000|2022-08-11 12:55:00|539.4|539.4|540.2|539.8|540.6|540.2|539.4|539.4|75194
1660222800000|2022-08-11 13:00:00|540|540|540|539.6|540.4|540.2|539.8|539.4|42746
1660223100000|2022-08-11 13:05:00|539.8|539.8|540.2|539.8|540.2|540|539.8|539.6|14765
1660223400000|2022-08-11 13:10:00|540|540|540|539.8|540.2|540|539.8|539.6|44430
1660223700000|2022-08-11 13:15:00|539.8|539.6|538.4|538.2|539.8|539.6|538.4|538.2|22501
1660224000000|2022-08-11 13:20:00|538.6|538.4|539|538.8|539|538.8|538.4|538|43146
1660224300000|2022-08-11 13:25:00|539.2|538.6|539.8|539.4|539.8|539.4|539|538.6|20301
1660224600000|2022-08-11 13:30:00|539.6|539.2|539.6|539.2|541|540.6|538.8|538.6|266484
1660224900000|2022-08-11 13:35:00|539.4|539|542.6|542.4|542.8|542.6|539.2|538.8|216911
1660225200000|2022-08-11 13:40:00|542.4|542.2|541.8|541.4|543|542.8|541.6|541.4|201514
1660225500000|2022-08-11 13:45:00|541.6|541.2|542.2|541.8|542.8|542.4|541|540.6|87373
1660225800000|2022-08-11 13:50:00|542|542|542.8|542.6|543|542.8|541.8|541.4|172088
1660226100000|2022-08-11 13:55:00|542.6|542.4|543|542.8|543.6|543.2|542.4|542.2|276243
1660226400000|2022-08-11 14:00:00|542.8|542.6|543.6|543.2|544|543.8|542.8|542.4|287859
1660226700000|2022-08-11 14:05:00|543.4|543.4|544|543.8|545|544.6|543.4|543|220547
1660227000000|2022-08-11 14:10:00|544.2|543.6|543.6|543.4|544.4|544.2|543.4|543|142516
1660227300000|2022-08-11 14:15:00|543.8|543.6|544.4|544|544.4|544.2|543.6|543.4|73599
1660227600000|2022-08-11 14:20:00|544.2|543.8|541.8|541.6|544.2|544|541.8|541.6|172456
1660227900000|2022-08-11 14:25:00|541.6|541.4|541|540.8|542|541.8|540.8|540.6|96698
1660228200000|2022-08-11 14:30:00|541.2|541|541.8|541.6|542|541.8|540.8|540.6|115879
1660228500000|2022-08-11 14:35:00|542|541.4|541.6|541.4|542.8|542.4|541.6|541.4|115673
1660228800000|2022-08-11 14:40:00|541.4|541.2|540.4|540.2|541.8|541.6|540.4|540.2|63306
1660229100000|2022-08-11 14:45:00|540.2|540|539.2|539|540.2|540.2|539.2|538.8|150526
1660229400000|2022-08-11 14:50:00|539|538.8|539.6|539.2|539.6|539.4|539|538.8|145719
1660229700000|2022-08-11 14:55:00|539.4|539.4|539|538.6|539.6|539.4|538.6|538.4|150480
1660230000000|2022-08-11 15:00:00|539.2|538.8|539|538.6|539.4|539.2|537.8|537.4|219874
1660230300000|2022-08-11 15:05:00|538.8|538.8|538|537.8|539|538.8|537.4|537.2|146282
1660230600000|2022-08-11 15:10:00|537.8|537.6|538.6|538.2|538.6|538.4|537.8|537.6|116556
1660230900000|2022-08-11 15:15:00|538.8|538.4|537.2|536.8|539|538.8|537|536.4|228457
1660287600000|2022-08-12 07:00:00|545.4|539.8|543|542.2|545.4|543.2|540.8|539.8|200270
1660287900000|2022-08-12 07:05:00|542.8|542.4|542.4|541.8|544|543.8|542.4|541.6|88061
1660288200000|2022-08-12 07:10:00|542.6|542|542.2|542|543.8|543.4|542|541.6|69019
1660288500000|2022-08-12 07:15:00|542.4|541.8|543|542.6|543|542.6|541.4|541|153116
1660288800000|2022-08-12 07:20:00|543.2|542.8|544|543.6|544.6|544.4|543.2|542.8|93926
1660289100000|2022-08-12 07:25:00|543.8|543.4|545|544.6|545|544.6|543.4|543|52671
1660289400000|2022-08-12 07:30:00|544.8|544.4|544.4|544|545|544.6|543.6|543.4|75292
1660289700000|2022-08-12 07:35:00|544.6|544.2|545.8|545.6|546.6|546.2|544.4|544.2|494652
1660290000000|2022-08-12 07:40:00|546|545.8|546.8|546.4|547|546.6|545.4|545|69008
1660290300000|2022-08-12 07:45:00|547|546.2|546.2|546|547|546.8|545.8|545.4|60502
1660290600000|2022-08-12 07:50:00|546.4|545.8|545.4|545|546.6|546.4|545.4|545|56954
1660290900000|2022-08-12 07:55:00|545.2|544.8|545.8|545.4|546|545.6|544.8|544.6|29377
1660291200000|2022-08-12 08:00:00|546|545.6|546.4|546|546.6|546.4|546|545.6|69880
1660291500000|2022-08-12 08:05:00|546.2|545.8|545.6|545.2|546.2|546|545.6|545.2|50441
1660291800000|2022-08-12 08:10:00|545.8|545.4|546|545.8|546.6|546.4|545.6|545.2|90126
1660292100000|2022-08-12 08:15:00|546.2|546|546.2|545.8|546.6|546.4|546|545.8|37735
1660292400000|2022-08-12 08:20:00|546|546|546|545.8|546.6|546.2|545.8|545.6|43421
1660292700000|2022-08-12 08:25:00|546.2|546|545.6|545.4|546.4|546|545.6|545.4|25266
1660293000000|2022-08-12 08:30:00|545.4|545.2|545.8|545.6|546.2|546|545.4|545.2|44074
1660293300000|2022-08-12 08:35:00|546|545.8|546.6|546.2|546.8|546.6|545.8|545.6|58713
1660293600000|2022-08-12 08:40:00|546.8|546.4|545.8|545.4|546.8|546.6|545.6|545.2|44788
1660293900000|2022-08-12 08:45:00|546|545.6|545|544.6|546|545.8|545|544.6|30759
1660294200000|2022-08-12 08:50:00|544.8|544.4|544.2|543.8|545|544.6|544|543.8|53306
1660294500000|2022-08-12 08:55:00|544|544|544|543.8|544.4|544.2|543.4|543.2|47379
1660294800000|2022-08-12 09:00:00|543.8|543.6|543.6|543.2|544|543.8|543.4|543.2|20815
1660295100000|2022-08-12 09:05:00|543.8|543.4|544|543.8|544|543.8|543.2|543|12591
1660295400000|2022-08-12 09:10:00|544.2|544|544.2|543.8|544.8|544.6|544|543.8|86737
1660295700000|2022-08-12 09:15:00|544|543.6|544|543.8|544.2|544|543.8|543.6|15033
1660296000000|2022-08-12 09:20:00|544.2|544|544.4|544|544.4|544.2|544|543.8|18762
1660296300000|2022-08-12 09:25:00|544.6|544.2|546|545.8|546|545.8|544.4|544.2|185131
1660296600000|2022-08-12 09:30:00|546.2|546|547.2|547|547.2|547|546.2|545.8|132248
1660296900000|2022-08-12 09:35:00|547|546.8|547.2|546.8|547.2|546.8|546.8|546.6|7663
1660297200000|2022-08-12 09:40:00|547|546.6|547.2|546.8|547.8|547.6|547|546.6|78976
1660297500000|2022-08-12 09:45:00|547|546.6|546.8|546.6|547.2|547|546.8|546.6|13638
1660297800000|2022-08-12 09:50:00|546.6|546.4|546.6|546.2|546.8|546.6|546.2|545.8|51530
1660298100000|2022-08-12 09:55:00|546.8|546.4|546|545.8|546.8|546.6|546|545.6|9050
1660298400000|2022-08-12 10:00:00|545.8|545.6|545.4|545.2|545.8|545.6|545.2|545|11287
1660298700000|2022-08-12 10:05:00|545.2|545|545.4|545|545.4|545.2|545.2|545|14397
1660299000000|2022-08-12 10:10:00|545.2|545.2|545.6|545.2|546|545.6|545.2|545|35117
1660299300000|2022-08-12 10:15:00|545.4|545|544.2|544|545.6|545.4|544.2|544|82467
1660299600000|2022-08-12 10:20:00|544|543.8|543.8|543.6|544|543.8|543.4|543|27197
1660299900000|2022-08-12 10:25:00|544|543.8|544.4|544.2|544.6|544.2|544|543.8|12497
1660300200000|2022-08-12 10:30:00|544.2|544|544.2|544|544.4|544.2|544.2|544|2214
1660300500000|2022-08-12 10:35:00|544|543.8|543.4|543.2|544|543.8|543.4|543.2|14316
1660300800000|2022-08-12 10:40:00|543.6|543.4|543.2|542.8|543.8|543.6|542.8|542.4|18241
1660301100000|2022-08-12 10:45:00|543|542.6|543.4|543.2|543.8|543.4|543|542.6|12416
1660301400000|2022-08-12 10:50:00|543.2|543|543.6|543.4|543.8|543.4|543|542.8|4989
1660301700000|2022-08-12 10:55:00|543.8|543.2|542.8|542.6|543.8|543.2|542.4|542.2|19253
1660302000000|2022-08-12 11:00:00|542.6|542.4|541.8|541.6|542.8|542.4|541.8|541.6|32740
1660302300000|2022-08-12 11:05:00|541.6|541.4|542.2|542|542.8|542.4|541.6|541.4|14979
1660302600000|2022-08-12 11:10:00|542|541.8|543|542.8|543|542.8|541.8|541.4|37358
1660302900000|2022-08-12 11:15:00|543.2|542.6|543.8|543.6|543.8|543.6|543|542.6|4177
1660303200000|2022-08-12 11:20:00|543.6|543.4|543.8|543.6|544.2|543.8|543.6|543.4|14798
1660303500000|2022-08-12 11:25:00|544|543.8|544.2|544|544.4|544.2|543.8|543.4|28982
1660303800000|2022-08-12 11:30:00|544|543.8|544.6|544.2|544.6|544.4|544|543.8|27835
1660304100000|2022-08-12 11:35:00|544.4|544.4|544.2|543.8|544.6|544.4|544|543.8|3913
1660304400000|2022-08-12 11:40:00|544|543.6|543.6|543.2|544|543.8|543.4|543.2|11604
1660304700000|2022-08-12 11:45:00|543.4|543.4|543.6|543.4|543.8|543.6|543.4|543.2|34125
1660305000000|2022-08-12 11:50:00|543.4|543.2|543.6|543.2|543.8|543.6|543.2|543|36973
1660305300000|2022-08-12 11:55:00|543.8|543.4|543.8|543.4|544|543.8|543.6|543.2|14004
1660305600000|2022-08-12 12:00:00|543.6|543.6|543.8|543.4|543.8|543.6|543.4|543.2|4281
1660305900000|2022-08-12 12:05:00|543.6|543.2|543.4|543|543.8|543.6|543.4|543|20209
1660306200000|2022-08-12 12:10:00|543.6|543.2|543.8|543.6|544.2|543.8|543.4|543|28372
1660306500000|2022-08-12 12:15:00|544|543.8|544|543.8|544.4|544|543.8|543.6|15144
1660306800000|2022-08-12 12:20:00|544.2|544|543.8|543.6|544.8|544.4|543.8|543.6|16424
1660307100000|2022-08-12 12:25:00|543.6|543.4|544.8|544.4|545|544.8|543.6|543.2|127408
1660307400000|2022-08-12 12:30:00|544.6|544.2|545.8|545.4|545.8|545.6|544.4|544.2|56732
1660307700000|2022-08-12 12:35:00|545.6|545.6|545.6|545.2|545.6|545.6|545.2|545|13644
1660308000000|2022-08-12 12:40:00|545.4|545.4|545.8|545.6|545.8|545.6|545.2|545|60599
1660308300000|2022-08-12 12:45:00|546|545.8|546.8|546.4|547|546.8|546|545.8|63943
1660308600000|2022-08-12 12:50:00|546.6|546.6|547.6|547.2|547.6|547.4|546.6|546.4|61328
1660308900000|2022-08-12 12:55:00|547.4|547.4|547.8|547.4|547.8|547.4|547.2|546.8|53983
1660309200000|2022-08-12 13:00:00|547.6|547.6|548.2|547.8|548.4|548.2|547.6|547.4|160990
1660309500000|2022-08-12 13:05:00|548.4|548|548.8|548.6|548.8|548.6|548.2|547.8|77576
1660309800000|2022-08-12 13:10:00|548.6|548.4|549|548.8|549|548.8|548.4|548.2|31092
1660310100000|2022-08-12 13:15:00|548.8|548.6|548.4|548|549|548.8|548.4|548|19218
1660310400000|2022-08-12 13:20:00|548.2|547.8|547.6|547.4|548.4|548|547.6|547.2|7907
1660310700000|2022-08-12 13:25:00|547.8|547.6|547|546.8|548|547.6|547|546.8|159034
1660311000000|2022-08-12 13:30:00|547.2|546.6|545.6|545.4|547.4|547.2|545|544.6|358769
1660311300000|2022-08-12 13:35:00|545.8|545.6|547.2|546.6|547.6|547.4|545|544.8|103439
1660311600000|2022-08-12 13:40:00|547|546.8|549|548.6|549.4|549|547|546.8|110879
1660311900000|2022-08-12 13:45:00|549.2|548.8|549.4|549|549.4|549.2|548.4|548|35979
1660312200000|2022-08-12 13:50:00|549.6|549.2|549.2|548.8|550.6|550.4|549.2|548.8|259787
1660312500000|2022-08-12 13:55:00|549|549|549|548.6|549.4|549|548.4|548.2|76489
1660312800000|2022-08-12 14:00:00|548.8|548.4|548.4|548|549|548.6|547.6|547|222845
1660313100000|2022-08-12 14:05:00|548.6|548.2|547.8|547.4|549|548.6|546.8|546.4|92159
1660313400000|2022-08-12 14:10:00|547.6|547.2|546.8|546.4|548.6|548.4|546.8|546.4|115425
1660313700000|2022-08-12 14:15:00|546.6|546.2|548|547.8|548.2|548|546.6|546.2|131340
1660314000000|2022-08-12 14:20:00|548.2|548|548.8|548.4|549|548.8|547.6|547.4|69005
1660314300000|2022-08-12 14:25:00|548.6|548.2|548|547.6|548.8|548.6|547.6|547.4|43593
1660314600000|2022-08-12 14:30:00|547.8|547.8|547.4|547.2|548.6|548.4|547.4|547.2|73577
1660314900000|2022-08-12 14:35:00|547.6|547.4|547|546.8|547.8|547.4|546.4|546|156403
1660315200000|2022-08-12 14:40:00|547.2|547|546.6|546.2|547.2|547|546.4|546|76247
1660315500000|2022-08-12 14:45:00|546.4|546|546.4|546.2|546.8|546.6|546.2|546|115456
1660315800000|2022-08-12 14:50:00|546.6|546.4|547|546.8|547.2|547|546.4|546.2|51273
1660316100000|2022-08-12 14:55:00|547.2|546.6|546.8|546.4|547.2|546.8|546.6|546.4|75280
1660316400000|2022-08-12 15:00:00|546.6|546.2|546.6|546.4|547.4|547.2|546.4|546.2|54499
1660316700000|2022-08-12 15:05:00|546.8|546.6|547|546.8|547.2|547|546.6|546.4|54520
1660317000000|2022-08-12 15:10:00|547.2|547|547.6|547.2|547.6|547.2|547.2|547|53862
1660317300000|2022-08-12 15:15:00|547.4|547.4|547.4|547.2|547.8|547.6|546.8|546.6|114725
1660546800000|2022-08-15 07:00:00|552.4|548|548.8|548.2|552.4|550.2|548.8|548|123970
1660547100000|2022-08-15 07:05:00|548.6|548|546.8|546.4|549|548.6|546.6|546.4|137002
1660547400000|2022-08-15 07:10:00|546.6|546.2|544.8|544.2|546.8|546.2|544|543.6|72286
1660547700000|2022-08-15 07:15:00|544.6|544|545.4|545|545.6|545|543|542.8|122117
1660548000000|2022-08-15 07:20:00|545.2|544.8|544|543.6|545.4|544.8|542.8|542.4|62838
1660548300000|2022-08-15 07:25:00|544.2|543.8|546|545.6|546|545.8|543.6|543.4|51084
1660548600000|2022-08-15 07:30:00|546.2|545.8|546.2|545.8|546.6|546.4|546|545.6|51892
1660548900000|2022-08-15 07:35:00|546|545.6|545.4|545|546.2|545.8|545.4|545|51159
1660549200000|2022-08-15 07:40:00|545.2|544.8|545.8|545.4|546|545.8|544.8|544.6|27306
1660549500000|2022-08-15 07:45:00|546|545.6|546|545.8|546.6|546.4|545.6|545.4|33179
1660549800000|2022-08-15 07:50:00|545.8|545.6|544.8|544.6|546|545.6|544.8|544.4|48152
1660550100000|2022-08-15 07:55:00|545|544.4|545.6|545.4|545.8|545.6|544.8|544.4|37691
1660550400000|2022-08-15 08:00:00|545.4|545.2|545.4|545|545.8|545.6|545.2|545|39538
1660550700000|2022-08-15 08:05:00|545.6|545.2|545.8|545.6|546.6|546.2|545.6|545|34855
1660551000000|2022-08-15 08:10:00|546|545.8|546|545.6|546.4|546|545.6|545.4|41711
1660551300000|2022-08-15 08:15:00|546.2|545.8|546.6|546.2|546.6|546.4|546.2|545.8|14053
1660551600000|2022-08-15 08:20:00|546.8|546.4|547|546.6|547|546.6|546.8|546.2|6803
1660551900000|2022-08-15 08:25:00|546.8|546.8|547|546.8|547|546.8|546.8|546.6|6714
1660552200000|2022-08-15 08:30:00|547.2|546.6|546.8|546.6|547.4|547.2|546.8|546.6|39493
1660552500000|2022-08-15 08:35:00|547|546.8|545.6|545.4|547|546.8|545.6|545.4|25774
1660552800000|2022-08-15 08:40:00|545.8|545.2|545.4|545.2|546.2|545.8|545.4|545.2|28981
1660553100000|2022-08-15 08:45:00|545.2|545|545.6|545.4|545.8|545.6|545.2|545|56572
1660553400000|2022-08-15 08:50:00|545.8|545.6|544.8|544.4|546|545.8|544.6|544.2|63775
1660553700000|2022-08-15 08:55:00|544.6|544.2|544.6|544.2|544.8|544.4|544|543.8|21340
1660554000000|2022-08-15 09:00:00|544.4|544|544.8|544.6|545.2|545|544|543.6|55493
1660554300000|2022-08-15 09:05:00|544.6|544.4|544.6|544.4|544.6|544.4|544.2|544|25235
1660554600000|2022-08-15 09:10:00|544.4|544.2|544.2|543.8|544.6|544.4|543.8|543.6|33877
1660554900000|2022-08-15 09:15:00|544|544|543.6|543.2|544.2|544|543.4|543|17630
1660555200000|2022-08-15 09:20:00|543.4|543|542.6|542.4|543.4|543|542.6|542.2|61569
1660555500000|2022-08-15 09:25:00|542.8|542.6|543.6|543.4|543.8|543.4|542.4|542.2|30131
1660555800000|2022-08-15 09:30:00|543.4|543.2|543.2|543|543.6|543.2|543.2|543|7267
1660556100000|2022-08-15 09:35:00|543.4|543.2|544.4|544.2|544.8|544.4|543.2|543|183466
1660556400000|2022-08-15 09:40:00|544.6|544|544.8|544.4|545.2|544.8|544.4|544|29979
1660556700000|2022-08-15 09:45:00|544.6|544.6|544.6|544.4|544.8|544.6|544.4|544.2|23745
1660557000000|2022-08-15 09:50:00|544.8|544.6|544.6|544.4|544.8|544.6|544.4|544.2|21585
1660557300000|2022-08-15 09:55:00|544.4|544.2|544.4|544.2|544.4|544.2|544.2|544|15241
1660557600000|2022-08-15 10:00:00|544.6|544.4|544.2|544|544.6|544.4|544.2|543.8|24351
1660557900000|2022-08-15 10:05:00|544|543.8|544.2|544|544.2|544|544|543.8|8444
1660558200000|2022-08-15 10:10:00|544|543.8|543.6|543.4|544|544|543.4|543|20069
1660558500000|2022-08-15 10:15:00|543.4|543.2|543.8|543.6|543.8|543.6|543.2|543|21030
1660558800000|2022-08-15 10:20:00|543.6|543.4|542.8|542.6|543.8|543.6|542.8|542.4|20151
1660559100000|2022-08-15 10:25:00|543|542.4|543.4|543|543.6|543.2|542.8|542.4|46163
1660559400000|2022-08-15 10:30:00|543.2|543.2|543.8|543.4|543.8|543.6|543.2|542.8|10638
1660559700000|2022-08-15 10:35:00|543.6|543.6|544.4|544.2|544.4|544.2|543.6|543.4|59038
1660560000000|2022-08-15 10:40:00|544.2|544|544.6|544.2|544.6|544.2|544|543.8|19113
1660560300000|2022-08-15 10:45:00|544.4|544.4|545.4|545|545.4|545|544.4|544.2|42714
1660560600000|2022-08-15 10:50:00|545.6|545.2|545.8|545.6|545.8|545.6|545.2|545|69482
1660560900000|2022-08-15 10:55:00|546|545.8|545.4|545.2|546|545.8|545.4|545.2|33320
1660561200000|2022-08-15 11:00:00|545.6|545.4|545|544.8|545.6|545.4|545|544.8|12931
1660561500000|2022-08-15 11:05:00|545.2|545|545.2|545|545.2|545|545|544.8|6302
1660561800000|2022-08-15 11:10:00|545|544.8|545|544.8|545.2|545|545|544.8|9408
1660562100000|2022-08-15 11:15:00|545.2|545|545|544.8|545.2|545|544.6|544.4|9375
1660562400000|2022-08-15 11:20:00|544.8|544.6|544.8|544.4|545|544.8|544.6|544.4|14768
1660562700000|2022-08-15 11:25:00|544.6|544.2|544.6|544.4|544.6|544.4|544.4|544.2|5452
1660563000000|2022-08-15 11:30:00||544.2||544.2||544.2||544.2|3547
1660563300000|2022-08-15 11:35:00|544.4|544|545|544.6|545|544.8|544.2|544|68374
1660563600000|2022-08-15 11:40:00|544.8|544.8|544|543.8|544.8|544.8|544|543.6|38539
1660563900000|2022-08-15 11:45:00|543.8|543.6|542.8|542.4|543.8|543.6|542.6|542.2|49789
1660564200000|2022-08-15 11:50:00|542.6|542.2|541.6|541.2|542.6|542.2|541.6|541.2|54790
1660564500000|2022-08-15 11:55:00|541.8|541.4|542.4|542|542.8|542.6|541.8|541.2|100460
1660564800000|2022-08-15 12:00:00|542.2|541.8|542|541.8|542.2|541.8|541.8|541.6|8460
1660565100000|2022-08-15 12:05:00|542.2|542|542.4|542.2|542.4|542.2|542.2|541.8|18419
1660565400000|2022-08-15 12:10:00|542.6|542.4|543|542.8|543.2|543|542.6|542.4|68981
1660565700000|2022-08-15 12:15:00|543.2|543|543.6|543.4|544|543.6|543.2|543|52888
1660566000000|2022-08-15 12:20:00|543.8|543.6|543|542.6|543.8|543.6|543|542.6|27791
1660566300000|2022-08-15 12:25:00|543.2|542.8|543.6|543.4|543.8|543.6|543|542.6|17118
1660566600000|2022-08-15 12:30:00|543.4|543.2|543|542.6|543.6|543.4|542.8|542.4|47496
1660566900000|2022-08-15 12:35:00|542.8|542.4|541.8|541.4|542.8|542.4|541.4|541.2|36486
1660567200000|2022-08-15 12:40:00|542|541.6|541.6|541.4|542|541.8|541.6|541.4|16709
1660567500000|2022-08-15 12:45:00|541.8|541.6|542.2|541.8|542.2|542|541.6|541.4|13871
1660567800000|2022-08-15 12:50:00|542|542|542.2|541.8|542.4|542.2|541.8|541.6|40566
1660568100000|2022-08-15 12:55:00|542|541.6|541.8|541.4|542|541.6|541.4|541.2|51944
1660568400000|2022-08-15 13:00:00|542|541.6|542.6|542.4|542.6|542.4|541.8|541.6|123469
1660568700000|2022-08-15 13:05:00|542.8|542.2|541|540.6|542.8|542.2|539.8|539.4|1022467
1660569000000|2022-08-15 13:10:00|540.8|540.4|541|540.6|541|540.6|540|539.8|102546
1660569300000|2022-08-15 13:15:00|540.8|540.8|541.6|541.4|541.6|541.4|540.8|540.6|33491
1660569600000|2022-08-15 13:20:00|541.8|541.6|543.6|543.2|543.6|543.4|541.6|541.6|132703
1660569900000|2022-08-15 13:25:00|543.4|543|543.2|543|543.6|543.4|543|542.8|107120
1660570200000|2022-08-15 13:30:00|543|542.8|542.6|542.2|543|542.8|541.2|540.8|201295
1660570500000|2022-08-15 13:35:00|542.8|542.4|541.4|541.2|542.8|542.6|541.2|541|51819
1660570800000|2022-08-15 13:40:00|541.2|541|540|539.8|541.4|541.2|540|539.8|47754
1660571100000|2022-08-15 13:45:00|540.2|540|541.6|541.4|542.2|542|540.2|540|49740
1660571400000|2022-08-15 13:50:00|541.8|541.6|542.6|542.4|542.6|542.4|541.6|541.4|48147
1660571700000|2022-08-15 13:55:00|542.8|542.6|543.6|543.2|543.8|543.4|542.6|542.4|160443
1660572000000|2022-08-15 14:00:00|543.4|543|542|541.6|543.4|543|541.6|541.2|71957
1660572300000|2022-08-15 14:05:00|541.8|541.8|541.4|541.2|542.2|542|541.2|541|38665
1660572600000|2022-08-15 14:10:00|541.6|541.4|540|539.8|541.8|541.6|540|539.8|41565
1660572900000|2022-08-15 14:15:00|539.8|539.6|539.8|539.4|540|539.8|539.2|539|36097
1660573200000|2022-08-15 14:20:00|539.6|539.2|540.4|540|540.4|540.2|538.8|538.6|330924
1660573500000|2022-08-15 14:25:00|540.2|539.8|541|540.6|541|540.8|540|539.8|164266
1660573800000|2022-08-15 14:30:00|540.8|540.4|542|541.8|542.2|542|540.6|540.4|84938
1660574100000|2022-08-15 14:35:00|542.2|542|542|541.6|542.6|542.2|541.8|541.4|60837
1660574400000|2022-08-15 14:40:00|542.2|541.8|543|542.6|543.4|543|542.2|541.6|163969
1660574700000|2022-08-15 14:45:00|542.8|542.8|541.4|541|543|542.8|541.4|541|33793
1660575000000|2022-08-15 14:50:00|541.2|541.2|541.8|541.6|542.2|542|541.2|541|36495
1660575300000|2022-08-15 14:55:00|541.6|541.4|541.8|541.6|542.2|542|541.6|541.4|58780
1660575600000|2022-08-15 15:00:00|542|541.8|542.4|542.2|542.8|542.6|541.8|541.6|39708
1660575900000|2022-08-15 15:05:00|542.6|542.4|542.4|542.2|542.8|542.6|542.2|542|42620
1660576200000|2022-08-15 15:10:00|542.6|542.4|542.8|542.6|542.8|542.6|542.4|542.2|48630
1660576500000|2022-08-15 15:15:00|542.6|542.4|542.6|542.2|542.8|542.6|542.4|542|64088
1660633200000|2022-08-16 07:00:00|545|542|545.6|545.2|547|545.2|544.2|542|138543
1660633500000|2022-08-16 07:05:00|545.4|545.4|544.4|543.8|546|545.8|543.8|543.6|192076
1660633800000|2022-08-16 07:10:00|544.6|544|544|543.6|544.8|544.4|543.2|542.6|55649
1660634100000|2022-08-16 07:15:00|544.2|543.8|544.2|543.8|544.8|544.2|543.4|542.8|52574
1660634400000|2022-08-16 07:20:00|544.4|544|545|544.6|545.4|545.2|544.4|544|43474
1660634700000|2022-08-16 07:25:00|544.8|544.4|543.8|543.4|545|544.6|543.8|543.4|39828
1660635000000|2022-08-16 07:30:00|543.6|543.2|542.2|542|543.6|543.2|542|541.6|143964
1660635300000|2022-08-16 07:35:00|542.4|541.8|543|542.6|543|542.6|541.6|541.4|101444
1660635600000|2022-08-16 07:40:00|542.8|542.4|543.2|542.8|544|543.6|542|541.8|39053
1660635900000|2022-08-16 07:45:00|543.4|543|545|544.8|545|544.8|543.4|543|38881
1660636200000|2022-08-16 07:50:00|545.2|544.6|545.8|545.6|545.8|545.6|545.2|544.6|51622
1660636500000|2022-08-16 07:55:00|545.6|545.4|546.8|546.6|547|546.6|545.6|545.4|15912
1660636800000|2022-08-16 08:00:00|547|546.4|546.6|546.2|547|546.8|546.2|546|72266
1660637100000|2022-08-16 08:05:00|546.4|546|547.4|547|547.4|547.2|545.4|545.2|94959
1660637400000|2022-08-16 08:10:00|547.2|546.8|546.4|546.2|547.2|546.8|546|545.8|71090
1660637700000|2022-08-16 08:15:00|546.2|546|545.8|545.4|546.6|546.4|545.6|545.4|77701
1660638000000|2022-08-16 08:20:00|546|545.6|545.6|545|546|545.6|545.2|544.8|54686
1660638300000|2022-08-16 08:25:00|545.8|545.2|545.8|545.6|546.2|546|545.6|545.2|50847
1660638600000|2022-08-16 08:30:00|546|545.8|546.2|545.8|546.6|546.2|545.8|545.4|31879
1660638900000|2022-08-16 08:35:00|546.4|546|547.2|546.8|547.6|547.2|546.4|546|76890
1660639200000|2022-08-16 08:40:00|547.4|547|548|547.6|548|547.6|547|546.8|80213
1660639500000|2022-08-16 08:45:00|548.2|547.8|548.4|548|548.6|548.4|548.2|547.6|101219
1660639800000|2022-08-16 08:50:00|548.6|548.2|548.4|548|549.2|548.8|548.4|548|99871
1660640100000|2022-08-16 08:55:00|548.2|548.2|547.2|546.8|548.2|548.2|546.8|546.4|102146
1660640400000|2022-08-16 09:00:00|547.4|546.6|546.4|546|547.4|547|546.2|545.8|28889
1660640700000|2022-08-16 09:05:00|546.2|546.2|546.6|546.4|547|546.8|546.2|545.8|18780
1660641000000|2022-08-16 09:10:00|546.4|546.2|546.6|546.2|546.8|546.4|545.8|545.6|48089
1660641300000|2022-08-16 09:15:00|546.4|546.4|546.8|546.6|547|546.8|546.4|546.2|42305
1660641600000|2022-08-16 09:20:00|547|546.8|548.2|548|548.6|548.4|547|546.8|33825
1660641900000|2022-08-16 09:25:00|548.4|548.2|548.8|548.6|549|548.8|548.4|548.2|46100
1660642200000|2022-08-16 09:30:00|548.6|548.4|547.6|547.4|548.6|548.6|547.6|547.4|24773
1660642500000|2022-08-16 09:35:00|547.8|547.2|547|546.6|548|547.8|546.8|546.6|51220
1660642800000|2022-08-16 09:40:00|546.8|546.8|547.6|547.4|547.6|547.4|546.8|546.6|23970
1660643100000|2022-08-16 09:45:00|547.4|547.2|547.2|547|547.6|547.4|547.2|547|16974
1660643400000|2022-08-16 09:50:00|547.4|547.2|547.4|547.2|547.6|547.4|547|546.8|31748
1660643700000|2022-08-16 09:55:00|547.2|547|548.2|547.8|548.2|547.8|547.2|546.8|9462
1660644000000|2022-08-16 10:00:00|548.4|548|548|547.6|548.4|548|547.6|547.2|15795
1660644300000|2022-08-16 10:05:00|547.8|547.8|547.4|547.2|548|547.8|547.4|547.2|15906
1660644600000|2022-08-16 10:10:00|547.6|547.4|547.6|547.2|548.6|548.2|547.6|547.2|27686
1660644900000|2022-08-16 10:15:00|547.8|547.4|547.6|547.4|548|547.8|547.2|546.8|17180
1660645200000|2022-08-16 10:20:00|547.8|547.6|548.4|548.2|548.4|548.2|547.8|547.4|25642
1660645500000|2022-08-16 10:25:00|548.6|548.4|548|547.8|548.6|548.4|548|547.6|5820
1660645800000|2022-08-16 10:30:00|548.2|547.6|548.2|548|548.4|548.2|548.2|547.6|6623
1660646100000|2022-08-16 10:35:00|548.4|548.2|548|547.8|548.4|548.2|547.8|547.4|12385
1660646400000|2022-08-16 10:40:00|547.8|547.6|548.4|548|548.4|548.2|547.8|547.4|14601
1660646700000|2022-08-16 10:45:00|548.2|548.2|548.6|548.4|548.8|548.4|548.2|547.8|11272
1660647000000|2022-08-16 10:50:00|548.8|548.6|548.8|548.4|549|548.6|548.6|548.2|22653
1660647300000|2022-08-16 10:55:00|549|548.6|548.4|548.2|549|548.6|548.4|548.2|12806
1660647600000|2022-08-16 11:00:00|548.2|548|548.6|548.2|548.6|548.4|548|547.8|21944
1660647900000|2022-08-16 11:05:00|548.4|548.4|548.8|548.6|548.8|548.6|548.4|548.2|18667
1660648200000|2022-08-16 11:10:00|548.6|548.4|548.2|548|548.8|548.6|548.2|548|9300
1660648500000|2022-08-16 11:15:00|548|547.8|547.8|547.4|548.2|547.8|547.6|547.4|26080
1660648800000|2022-08-16 11:20:00|548|547.6|548.2|547.8|548.2|548|547.8|547.6|13286
1660649100000|2022-08-16 11:25:00|548|547.6|547.4|547.2|548.2|547.8|547.4|547.2|17037
1660649400000|2022-08-16 11:30:00|547.2|547|547|546.8|547.8|547.4|547|546.8|31756
1660649700000|2022-08-16 11:35:00|546.8|546.6|546|545.8|546.8|546.6|546|545.8|41152
1660650000000|2022-08-16 11:40:00|546.2|546|545.4|545.2|546.2|546|545.4|545.2|21711
1660650300000|2022-08-16 11:45:00|545.2|545|544.6|544.4|545.2|545.2|544.6|544.4|30075
1660650600000|2022-08-16 11:50:00|544.4|544.2|544.6|544.4|544.6|544.4|544|543.8|70539
1660650900000|2022-08-16 11:55:00|544.4|544.2|544.8|544.6|545|544.8|544.4|544.2|30197
1660651200000|2022-08-16 12:00:00|545|544.8|545.2|545|545.2|545|544.8|544.6|33841
1660651500000|2022-08-16 12:05:00|545|544.8|544.8|544.6|545.2|544.8|544.6|544.4|16243
1660651800000|2022-08-16 12:10:00|545|544.8|544.4|544|545|544.8|544.4|544|32993
1660652100000|2022-08-16 12:15:00|544.6|544.2|545|544.6|545|544.8|544.4|544.2|37319
1660652400000|2022-08-16 12:20:00|544.8|544.4|544.4|544.2|544.8|544.4|544|543.8|37682
1660652700000|2022-08-16 12:25:00|544.2|544|543.6|543.4|544.2|544|543.4|543|25670
1660653000000|2022-08-16 12:30:00|543.8|543.6|544|543.8|544.2|544|543.6|543.2|170083
1660653300000|2022-08-16 12:35:00|544.2|544|543.6|543.2|544.2|544|543.2|543|59238
1660653600000|2022-08-16 12:40:00|543.4|543|543.2|543|543.4|543.2|543.2|543|22522
1660653900000|2022-08-16 12:45:00|543|542.8|543.6|543.2|543.8|543.6|542.8|542.6|196904
1660654200000|2022-08-16 12:50:00|543.4|543.4|543.2|543|543.8|543.6|543|542.8|67081
1660654500000|2022-08-16 12:55:00|543.4|543.2|542.8|542.6|543.6|543.4|542.6|542.2|59081
1660654800000|2022-08-16 13:00:00|543|542.8|542.6|542.4|543.2|542.8|542.6|542.4|33498
1660655100000|2022-08-16 13:05:00|542.8|542.6|542.4|542.2|543|542.8|542|541.6|124542
1660655400000|2022-08-16 13:10:00|542.2|542|542|541.8|542.2|542|541.8|541.6|13964
1660655700000|2022-08-16 13:15:00|541.8|541.6|541.8|541.6|542.4|542.2|541.6|541.4|90092
1660656000000|2022-08-16 13:20:00|541.6|541.4|540.6|540.4|541.8|541.4|540.6|540.4|164969
1660656300000|2022-08-16 13:25:00|540.8|540.2|541.2|540.8|541.2|540.8|540.6|540.2|76973
1660656600000|2022-08-16 13:30:00|541.4|541|543.4|543.2|543.6|543.4|541.4|541|262105
1660656900000|2022-08-16 13:35:00|543.6|543.4|542.6|542.4|543.6|543.4|542.4|542.2|93473
1660657200000|2022-08-16 13:40:00|542.8|542.6|541.4|541.2|542.8|542.6|541.2|541|130317
1660657500000|2022-08-16 13:45:00|541.2|541|540.6|540.2|542|541.6|540.6|540.2|93915
1660657800000|2022-08-16 13:50:00|540.4|540|541.4|541|541.6|541.2|539.6|539.2|162033
1660658100000|2022-08-16 13:55:00|541.6|541.2|542.4|542.2|543|542.8|541.2|541|182306
1660658400000|2022-08-16 14:00:00|542.2|542|541.2|541|542.4|542|540.2|540|83232
1660658700000|2022-08-16 14:05:00|541.4|541.2|541|540.8|541.6|541.4|540.6|540.4|109993
1660659000000|2022-08-16 14:10:00|541.2|541|542.6|542.4|543|542.8|541|541|135645
1660659300000|2022-08-16 14:15:00|542.4|542.2|542.6|542.4|542.8|542.4|541.8|541.6|109318
1660659600000|2022-08-16 14:20:00|542.4|542.2|542.6|542.4|543.2|543|542.4|542.2|111586
1660659900000|2022-08-16 14:25:00|542.4|542.2|541.2|541|542.4|542.2|541.2|541|35181
1660660200000|2022-08-16 14:30:00|541|540.8|540|539.8|541|540.8|539.8|539.6|91563
1660660500000|2022-08-16 14:35:00|540.2|540|540.4|540.2|540.8|540.6|540.2|540|52941
1660660800000|2022-08-16 14:40:00|540.2|540|541.2|541|541.2|541|540.2|540|79810
1660661100000|2022-08-16 14:45:00|541|540.8|542|541.8|542|541.8|541|540.8|50231
1660661400000|2022-08-16 14:50:00|542.2|542|541.8|541.6|542.4|542.2|541.8|541.6|68327
1660661700000|2022-08-16 14:55:00|542|541.8|542|541.8|542.4|542|541.2|541|114159
1660662000000|2022-08-16 15:00:00|542.2|542|541|540.8|542.8|542.4|541|540.8|143299
1660662300000|2022-08-16 15:05:00|541.2|541|540.8|540.6|541.2|541|540.8|540.6|55338
1660662600000|2022-08-16 15:10:00|541|540.8|541.4|541|541.8|541.4|541|540.8|59801
1660662900000|2022-08-16 15:15:00|541.6|541.2|543.2|542.6|543.2|542.8|541.2|541|189452
1660719600000|2022-08-17 07:00:00|551.8|545.2|546.2|545.6|551.8|549.6|545.8|545|259913
1660719900000|2022-08-17 07:05:00|546|545.4|547.8|547.4|547.8|547.6|545.4|545|102282
1660720200000|2022-08-17 07:10:00|547.6|547.2|548.2|547.8|548.8|548.4|547|546.8|89417
1660720500000|2022-08-17 07:15:00|548|548|550.2|550|550.4|550.2|547.8|547.6|254759
1660720800000|2022-08-17 07:20:00|550.4|550.2|550.2|549.8|550.8|550.6|549.2|548.6|77751
1660721100000|2022-08-17 07:25:00|550|550|549.8|549.4|550.4|550.2|549.2|548.8|58097
1660721400000|2022-08-17 07:30:00|549.6|549.2|547.8|547.4|549.6|549.2|547.8|547.4|66804
1660721700000|2022-08-17 07:35:00|547.6|547.2|548|547.6|548.4|548.2|547.4|547|30751
1660722000000|2022-08-17 07:40:00|548.2|547.8|546.8|546.4|548.2|547.8|546.8|546.4|170452
1660722300000|2022-08-17 07:45:00|546.6|546.2|546.2|546|547.2|547|546.2|546|57628
1660722600000|2022-08-17 07:50:00|546.4|546.2|545|544.6|546.4|546.2|544.8|544.4|64398
1660722900000|2022-08-17 07:55:00|544.8|544.4|544.4|544|545.2|545|543.6|543.4|180437
1660723200000|2022-08-17 08:00:00|544.2|543.8|542.4|542.2|544.2|543.8|542.2|542|62233
1660723500000|2022-08-17 08:05:00|542.2|542|542.2|542|544|543.6|542.2|542|74002
1660723800000|2022-08-17 08:10:00|542.4|542.2|543.8|543.6|543.8|543.6|542.2|542|80438
1660724100000|2022-08-17 08:15:00|543.6|543.4|544.4|544.2|544.4|544.2|543.6|543.4|34755
1660724400000|2022-08-17 08:20:00|544.2|544|544.2|544|544.4|544.2|544|543.8|11323
1660724700000|2022-08-17 08:25:00|544.4|544.2|544.4|544.2|545|544.8|543.6|543.4|243943
1660725000000|2022-08-17 08:30:00|544.2|544|544.2|543.8|545.2|544.8|544|543.8|41858
1660725300000|2022-08-17 08:35:00|544|543.6|542.8|542.4|544|543.6|542|541.6|117703
1660725600000|2022-08-17 08:40:00|542.6|542.6|542.6|542.2|543|542.8|542.4|542|35349
1660725900000|2022-08-17 08:45:00|542.4|542|541.4|541|542.4|542.2|541.4|541|30856
1660726200000|2022-08-17 08:50:00|541.6|541.2|542|541.6|542|541.6|541.2|541|35500
1660726500000|2022-08-17 08:55:00|541.8|541.4|540.8|540.6|541.8|541.4|540.6|540.4|48161
1660726800000|2022-08-17 09:00:00|540.6|540.4|541|540.8|541.2|541|540.6|540.4|36327
1660727100000|2022-08-17 09:05:00|540.8|540.6|540.8|540.6|541.4|541|540.6|540.2|46834
1660727400000|2022-08-17 09:10:00|541|540.8|541|540.8|541|540.8|540.6|540.4|48686
1660727700000|2022-08-17 09:15:00|541.2|540.6|540.8|540.4|541.6|541.4|540.8|540.4|47058
1660728000000|2022-08-17 09:20:00|540.6|540.2|538.4|538.2|540.6|540.2|538.4|538.2|83221
1660728300000|2022-08-17 09:25:00|538.6|538.4|539.6|539.2|539.6|539.2|538.4|538.2|45050
1660728600000|2022-08-17 09:30:00|539.4|539|539|538.8|539.8|539.6|538.6|538.2|33101
1660728900000|2022-08-17 09:35:00|539.2|538.6|539.2|539|539.6|539.4|538.6|538.2|27160
1660729200000|2022-08-17 09:40:00|539.4|539.2|538.8|538.4|539.6|539.4|538.6|538.4|38649
1660729500000|2022-08-17 09:45:00|538.6|538.2|537.6|537.2|538.8|538.4|537.4|537.2|65652
1660729800000|2022-08-17 09:50:00|537.4|537|537.4|537.2|537.6|537.4|537.4|537|52635
1660730100000|2022-08-17 09:55:00|537.6|537.4|537.8|537.6|537.8|537.6|537.4|537|192084
1660730400000|2022-08-17 10:00:00|537.6|537.4|536.6|536.2|537.6|537.4|536.4|536.2|161908
1660730700000|2022-08-17 10:05:00|536.4|536.4|536.8|536.4|537|536.6|536.4|536.2|25501
1660731000000|2022-08-17 10:10:00|536.6|536.2|535.2|535|536.6|536.4|535.2|535|141913
1660731300000|2022-08-17 10:15:00|535.4|535.2|533.4|533|535.4|535.2|533.4|533|213832
1660731600000|2022-08-17 10:20:00|533.2|533.2|532.8|532.6|534|533.6|532.8|532.6|105805
1660731900000|2022-08-17 10:25:00|532.6|532.4|532.8|532.6|533|532.8|532|531.8|59448
1660732200000|2022-08-17 10:30:00|532.6|532.4|533.6|533.2|533.6|533.2|531.6|531.4|62617
1660732500000|2022-08-17 10:35:00|533.4|533.4|533|532.8|533.4|533.4|532.8|532.6|18629
1660732800000|2022-08-17 10:40:00|532.8|532.6|532.6|532.4|533|532.6|532|531.8|43192
1660733100000|2022-08-17 10:45:00|532.4|532.2|532.2|532|533|532.6|532|531.6|179439
1660733400000|2022-08-17 10:50:00|532.4|531.8|532.2|532|532.6|532.4|532.2|531.8|45424
1660733700000|2022-08-17 10:55:00|532|531.8|532.2|532|532.2|532|531.8|531.4|71650
1660734000000|2022-08-17 11:00:00|532.4|532.2|531.4|531.2|532.6|532.2|531.2|531|134597
1660734300000|2022-08-17 11:05:00|531.6|531.4|529.8|529.6|531.6|531.4|529.4|529|231307
1660734600000|2022-08-17 11:10:00|530|529.8|529.4|529.2|530.4|530|529.4|529.2|46500
1660734900000|2022-08-17 11:15:00|529.2|529|528.6|528.4|529.8|529.4|528.4|528.2|80499
1660735200000|2022-08-17 11:20:00|528.4|528.2|528.8|528.4|529.4|529.2|528.2|528|129442
1660735500000|2022-08-17 11:25:00|528.6|528.2|528.6|528.4|528.8|528.6|528.4|528.2|28639
1660735800000|2022-08-17 11:30:00|528.4|528.2|529|528.8|529|528.8|528|527.8|64140
1660736100000|2022-08-17 11:35:00|528.8|528.6|528.4|528.2|529|528.8|528|527.8|120621
1660736400000|2022-08-17 11:40:00|528.6|528.4|528.6|528.4|529|528.8|528.6|528.2|30182
1660736700000|2022-08-17 11:45:00|528.8|528.6|529.2|529|529.2|529|528.6|528.4|45481
1660737000000|2022-08-17 11:50:00|529|528.8|530.4|530.2|530.4|530.2|528.8|528.6|119251
1660737300000|2022-08-17 11:55:00|530.2|530|530.4|530.2|530.4|530.2|529.6|529.4|133650
1660737600000|2022-08-17 12:00:00|530.6|530.4|530.4|530.2|530.8|530.6|530.4|530.2|16277
1660737900000|2022-08-17 12:05:00|530.2|530|529.4|529.2|530.8|530.4|529.4|529|130500
1660738200000|2022-08-17 12:10:00|529.6|529.4|529.4|529.2|530.6|530.4|529.4|529|26008
1660738500000|2022-08-17 12:15:00|529.6|529|529.2|529|529.6|529.4|529|528.8|45911
1660738800000|2022-08-17 12:20:00|529|528.8|527.6|527.4|529.2|529|527.6|527.4|66678
1660739100000|2022-08-17 12:25:00|527.8|527.2|528.2|528|528.2|528|527.4|527|34556
1660739400000|2022-08-17 12:30:00|528|527.8|527.4|527.2|528|527.8|527|526.6|87099
1660739700000|2022-08-17 12:35:00|527.6|527.4|528|527.6|528.2|527.8|527.6|527.2|45022
1660740000000|2022-08-17 12:40:00|527.8|527.4|526.8|526.6|527.8|527.6|526.8|526.6|73816
1660740300000|2022-08-17 12:45:00|527|526.8|527|526.8|527.2|527|526.8|526.6|43571
1660740600000|2022-08-17 12:50:00|527.2|526.6|526.6|526.2|527.4|527.2|526.4|526.2|48504
1660740900000|2022-08-17 12:55:00|526.4|526|525.6|525.4|526.4|526.2|525.6|525.4|71230
1660741200000|2022-08-17 13:00:00|525.8|525.2|525.6|525.4|526|525.8|525.2|525|145082
1660741500000|2022-08-17 13:05:00|525.8|525.6|526.2|526|526.4|526.2|525.2|525|74301
1660741800000|2022-08-17 13:10:00|526|525.8|525.8|525.6|526.4|526.2|525.6|525.2|74157
1660742100000|2022-08-17 13:15:00|525.6|525.4|525|524.6|525.8|525.6|524.8|524.6|183726
1660742400000|2022-08-17 13:20:00|524.8|524.8|526|525.8|526|525.8|524.8|524.6|41763
1660742700000|2022-08-17 13:25:00|526.2|525.6|525.8|525.4|526.2|525.6|525.4|525|61757
1660743000000|2022-08-17 13:30:00|525.6|525.6|525.4|525.2|527.2|527|524.8|524.4|386395
1660743300000|2022-08-17 13:35:00|525.6|525.4|524|523.8|526.4|526|523.4|523.2|184039
1660743600000|2022-08-17 13:40:00|523.8|523.6|522.8|522.6|523.8|523.6|522.4|522|112250
1660743900000|2022-08-17 13:45:00|523|522.4|524.8|524.6|524.8|524.6|522.6|522.2|116472
1660744200000|2022-08-17 13:50:00|524.6|524.4|524.4|524|524.8|524.6|523.2|523|165068
1660744500000|2022-08-17 13:55:00|524.6|524.2|525.4|525.2|525.4|525.2|524.2|523.8|102765
1660744800000|2022-08-17 14:00:00|525.2|525|525.2|524.8|525.6|525.4|523.8|523.6|160532
1660745100000|2022-08-17 14:05:00|525.4|525|525.4|525|527.6|527.4|525.4|525|264249
1660745400000|2022-08-17 14:10:00|525.6|525.2|523.2|523|525.6|525.2|523.2|522.8|160748
1660745700000|2022-08-17 14:15:00|523.4|522.8|523.4|523.2|523.6|523.4|522.8|522.4|106180
1660746000000|2022-08-17 14:20:00|523.6|523.4|523.8|523.6|524.4|524.2|523.4|523.2|140548
1660746300000|2022-08-17 14:25:00|523.6|523.4|523.4|523|523.8|523.6|523.2|523|61252
1660746600000|2022-08-17 14:30:00|523.2|523.2|523.8|523.4|524.2|524|523|522.8|99746
1660746900000|2022-08-17 14:35:00|523.6|523.2|522.8|522.4|523.8|523.4|522|521.8|202903
1660747200000|2022-08-17 14:40:00|522.6|522.2|523.8|523.4|523.8|523.4|522.2|522|83644
1660747500000|2022-08-17 14:45:00|523.6|523.6|524.2|523.8|524.6|524.4|523.6|523.4|366341
1660747800000|2022-08-17 14:50:00|524|523.6|523.4|523|524.2|524|523.2|523|393630
1660748100000|2022-08-17 14:55:00|523.2|522.8|522.4|522.2|523.6|523.4|522.2|522|94724
1660748400000|2022-08-17 15:00:00|522.6|522.4|522.6|522.2|523|522.6|522.2|522|87621
1660748700000|2022-08-17 15:05:00|522.8|522.4|522.4|522.2|522.8|522.6|521.6|521.4|107995
1660749000000|2022-08-17 15:10:00|522.6|522|522.8|522.6|523.6|523.4|522.6|522|67095
1660749300000|2022-08-17 15:15:00|522.6|522.4|523|522.8|523.4|523.2|522.6|522.4|221831
1660806000000|2022-08-18 07:00:00|522.8|510|520|519.6|523|522|520|510|253252
1660806300000|2022-08-18 07:05:00|519.8|519.4|520.4|520|522.2|521.6|519.6|519.2|124627
1660806600000|2022-08-18 07:10:00|520.2|519.8|521.4|520.8|521.6|521|519.6|519.2|64593
1660806900000|2022-08-18 07:15:00|521.2|520.6|521.2|520.8|522.4|522|520.8|520.4|276686
1660807200000|2022-08-18 07:20:00|521|520.6|521|520.6|521.8|521.4|520.4|520|80317
1660807500000|2022-08-18 07:25:00|520.8|520.4|522.6|522.2|523.2|522.8|520.4|520|247231
1660807800000|2022-08-18 07:30:00|522.4|522.4|524.4|524|524.4|524|522.4|522.2|204078
1660808100000|2022-08-18 07:35:00|524.2|523.8|524.8|524.4|525|524.8|523.4|523.2|62327
1660808400000|2022-08-18 07:40:00|524.6|524.2|524.6|524.2|525.6|525.2|524.4|524|36492
1660808700000|2022-08-18 07:45:00|524.4|524|525.8|525.4|525.8|525.6|524.4|524|65627
1660809000000|2022-08-18 07:50:00|526|525.6|524.2|523.8|526.2|525.8|524.2|523.6|54711
1660809300000|2022-08-18 07:55:00|524|524|524.2|524|525|524.6|524|523.6|73277
1660809600000|2022-08-18 08:00:00|524.4|524.2|525.4|525|525.8|525.6|524.4|524|35388
1660809900000|2022-08-18 08:05:00|525.2|524.8|524.8|524.4|525.6|525.2|524.8|524.4|32964
1660810200000|2022-08-18 08:10:00|524.6|524.2|523.4|523|524.8|524.2|523.4|523|20217
1660810500000|2022-08-18 08:15:00|523.2|523.2|522.4|522|523.2|523.2|522.4|522|26809
1660810800000|2022-08-18 08:20:00|522.2|521.8|522.8|522.4|523|522.6|521.8|521.4|52197
1660811100000|2022-08-18 08:25:00|522.6|522.2|521.6|521.4|522.8|522.2|521.6|521.4|35067
1660811400000|2022-08-18 08:30:00|521.4|521.2|521.8|521.4|521.8|521.4|521.2|521|14879
1660811700000|2022-08-18 08:35:00|521.6|521.6|521.4|521.2|521.6|521.6|521.2|520.8|15341
1660812000000|2022-08-18 08:40:00|521.2|521|522.4|522|522.6|522.2|521.2|520.8|121196
1660812300000|2022-08-18 08:45:00|522.6|522.2|523.4|523|523.6|523.2|522.6|522|20205
1660812600000|2022-08-18 08:50:00|523.6|523.2|522.4|522|523.8|523.4|522.4|522|45033
1660812900000|2022-08-18 08:55:00|522.2|521.8|523|522.6|523|522.6|522|521.6|21330
1660813200000|2022-08-18 09:00:00|522.8|522.4|523.2|522.8|523.6|523.4|522.6|522.4|21470
1660813500000|2022-08-18 09:05:00|523.4|523|523.6|523.2|524|523.6|523.2|523|7358
1660813800000|2022-08-18 09:10:00|523.4|523|523|522.8|524|523.6|522.8|522.4|47890
1660814100000|2022-08-18 09:15:00|523.2|523|523.8|523.6|523.8|523.6|523.2|522.8|14791
1660814400000|2022-08-18 09:20:00|524|523.8|524.2|524|524.4|524.2|524|523.6|15010
1660814700000|2022-08-18 09:25:00|524.4|523.8|524.6|524.4|524.8|524.4|524|523.8|22951
1660815000000|2022-08-18 09:30:00|524.4|524.2|524.2|524|524.8|524.6|524.2|524|13748
1660815300000|2022-08-18 09:35:00|524.4|524.2|525.4|525|525.4|525|524.4|524.2|12649
1660815600000|2022-08-18 09:40:00|525.2|524.8|525.4|525|525.6|525.2|524.8|524.6|27000
1660815900000|2022-08-18 09:45:00|525.2|524.8|525|524.8|525.4|525.2|525|524.8|16804
1660816200000|2022-08-18 09:50:00|525.2|525|526.2|526|526.2|526|525|524.8|31352
1660816500000|2022-08-18 09:55:00|526|525.8|525.2|525|526|525.8|525.2|525|19031
1660816800000|2022-08-18 10:00:00|525.4|525.2|527|526.8|527|526.8|525.2|525|17245
1660817100000|2022-08-18 10:05:00|527.2|526.6|527|526.8|527.6|527.2|527|526.6|23757
1660817400000|2022-08-18 10:10:00|526.8|526.6|525.8|525.6|526.8|526.6|525.8|525.6|20185
1660817700000|2022-08-18 10:15:00|526|525.8|526|525.6|526|525.8|525.4|525|11490
1660818000000|2022-08-18 10:20:00|525.8|525.8|526.8|526.6|527|526.6|525.8|525.6|23897
1660818300000|2022-08-18 10:25:00|526.6|526.4|526.4|526.2|527.6|527.4|526.4|526.2|40249
1660818600000|2022-08-18 10:30:00|526.6|526.4|526.4|526|526.6|526.4|526.2|525.8|24952
1660818900000|2022-08-18 10:35:00|526.2|526.2|526|525.8|526.6|526.2|525.6|525.2|13012
1660819200000|2022-08-18 10:40:00|525.8|525.6|525.8|525.4|526|525.6|525.4|525.2|18546
1660819500000|2022-08-18 10:45:00|525.6|525.2|525.4|525.2|525.6|525.4|525.2|525|19356
1660819800000|2022-08-18 10:50:00|525.2|525|525.4|525|525.4|525.2|525|524.6|28197
1660820100000|2022-08-18 10:55:00|525.2|524.8|525|524.6|525.2|525|524.8|524.6|9305
1660820400000|2022-08-18 11:00:00|524.8|524.4|524.8|524.4|524.8|524.6|524.2|523.8|11725
1660820700000|2022-08-18 11:05:00|525|524.6|525|524.6|525.2|524.8|524.4|524.2|14369
1660821000000|2022-08-18 11:10:00|525.2|524.8|525.2|525|525.4|525|525|524.6|8665
1660821300000|2022-08-18 11:15:00|525|524.8|524.6|524.4|525|524.8|524.6|524.2|4507
1660821600000|2022-08-18 11:20:00|524.4|524.2|524.6|524.2|524.6|524.4|524.4|524|5951
1660821900000|2022-08-18 11:25:00|524.8|524.4|524.4|524|524.8|524.6|524|523.8|14861
1660822200000|2022-08-18 11:30:00|524.2|524.2|524.8|524.6|525|524.8|524|523.8|24580
1660822500000|2022-08-18 11:35:00|524.6|524.4|525.2|525|525.2|525|524.6|524.4|11311
1660822800000|2022-08-18 11:40:00|525.4|525.2|525.6|525.2|525.6|525.4|525.2|525|14558
1660823100000|2022-08-18 11:45:00|525.8|525.4|526|525.8|526.2|526|525.8|525.2|27988
1660823400000|2022-08-18 11:50:00|525.8|525.6|525.4|525.2|525.8|525.6|525.4|525|9447
1660823700000|2022-08-18 11:55:00|525.2|525|525.8|525.4|525.8|525.4|525.2|525|10411
1660824000000|2022-08-18 12:00:00|525.6|525.2|526.2|525.8|526.6|526.2|525.6|525.2|11605
1660824300000|2022-08-18 12:05:00|526.4|526|526|525.6|526.6|526.2|525.8|525.6|34878
1660824600000|2022-08-18 12:10:00|525.8|525.4|526.2|526|526.6|526.2|525.8|525.4|19263
1660824900000|2022-08-18 12:15:00|526|525.8|525.4|525|526|525.8|525.4|525|4270
1660825200000|2022-08-18 12:20:00|525.2|525.2|525.4|525|525.4|525.2|525.2|524.8|23858
1660825500000|2022-08-18 12:25:00|525.2|524.8|525|524.6|525.4|524.8|524.8|524.6|24471
1660825800000|2022-08-18 12:30:00|525.2|524.8|524.8|524.6|525.2|524.8|524.4|524|58728
1660826100000|2022-08-18 12:35:00|525|524.8|525.2|525|525.4|525|524.6|524.2|67160
1660826400000|2022-08-18 12:40:00|525|524.8|525.8|525.4|525.8|525.4|524.6|524.4|18459
1660826700000|2022-08-18 12:45:00|525.6|525.2|525.8|525.4|525.8|525.6|525.4|525.2|6785
1660827000000|2022-08-18 12:50:00|526|525.6|526.4|526.2|526.6|526.4|525.6|525.2|126080
1660827300000|2022-08-18 12:55:00|526.6|526.4|526.4|526.2|526.6|526.4|525.8|525.4|43334
1660827600000|2022-08-18 13:00:00|526.6|526|526.6|526.4|526.6|526.4|526.2|526|22904
1660827900000|2022-08-18 13:05:00|526.4|526.2|525.8|525.6|526.4|526.2|525.6|525.4|7269
1660828200000|2022-08-18 13:10:00|525.6|525.4|526|525.6|526.2|525.8|525.6|525.4|24105
1660828500000|2022-08-18 13:15:00|525.8|525.4|526|525.6|526.2|526|525.6|525.4|47052
1660828800000|2022-08-18 13:20:00|525.8|525.8|524.8|524.4|526|525.8|524.8|524.4|34246
1660829100000|2022-08-18 13:25:00|524.6|524.2|524|523.6|524.8|524.6|523.8|523.6|26456
1660829400000|2022-08-18 13:30:00|523.8|523.8|521.2|521|524|523.8|521.2|521|235610
1660829700000|2022-08-18 13:35:00|521|520.8|522.4|522|522.8|522.4|521|520.8|94676
1660830000000|2022-08-18 13:40:00|522.2|521.8|523.8|523.4|523.8|523.4|522|521.8|43445
1660830300000|2022-08-18 13:45:00|523.6|523.6|522.4|522.2|524.2|524|522.4|522|41329
1660830600000|2022-08-18 13:50:00|522.2|522|524.2|523.8|524.6|524.2|522.2|521.8|98463
1660830900000|2022-08-18 13:55:00|524|523.6|523.4|523|524.2|524|523|522.6|66849
1660831200000|2022-08-18 14:00:00|523.2|522.8|523|522.6|523.2|522.8|521.8|521.4|80541
1660831500000|2022-08-18 14:05:00|522.8|522.4|523.2|523|523.4|523|521.8|521.6|41402
1660831800000|2022-08-18 14:10:00|523.4|522.8|524.4|524.2|524.6|524.2|523|522.8|40631
1660832100000|2022-08-18 14:15:00|524.2|524|524.6|524.2|524.6|524.2|523.8|523.6|47029
1660832400000|2022-08-18 14:20:00|524.4|524.4|524.6|524.2|525.4|525.2|524.4|524.2|58478
1660832700000|2022-08-18 14:25:00|524.4|524.4|523.2|523|524.6|524.4|523.2|523|81688
1660833000000|2022-08-18 14:30:00|523.4|523.2|523.8|523.6|524|523.6|522.4|522.2|95757
1660833300000|2022-08-18 14:35:00|523.6|523.4|524.2|524|524.6|524.2|523.4|523|46144
1660833600000|2022-08-18 14:40:00|524.4|524.2|524.2|524|524.8|524.4|524.2|524|33280
1660833900000|2022-08-18 14:45:00|524.4|524.2|525.2|525|525.2|525|524.2|524|47885
1660834200000|2022-08-18 14:50:00|525.4|525.2|524|523.8|525.6|525.4|524|523.8|87653
1660834500000|2022-08-18 14:55:00|524.2|523.6|523.6|523.4|524.2|523.8|523.4|523|43252
1660834800000|2022-08-18 15:00:00|523.8|523.6|522.4|522.2|523.8|523.6|522.4|522.2|80076
1660835100000|2022-08-18 15:05:00|522.6|522.4|522.6|522.4|522.8|522.6|522|521.8|54767
1660835400000|2022-08-18 15:10:00|522.8|522.6|523.4|523|523.4|523.2|522.6|522.4|83362
1660835700000|2022-08-18 15:15:00|523.2|523.2|523.2|523|523.8|523.6|523|522.8|83383
1660892400000|2022-08-19 07:00:00|524.2|518|521.2|520.8|524.2|522.4|520|518|141851
1660892700000|2022-08-19 07:05:00|521|520.6|519.4|519|522.2|521.6|519.4|519|102529
1660893000000|2022-08-19 07:10:00|519.6|519.2|519.8|519.2|520.4|520|519.4|519|62770
1660893300000|2022-08-19 07:15:00|519.6|519|519.8|519.6|519.8|519.6|518.4|518.2|104089
1660893600000|2022-08-19 07:20:00|519.6|519.4|520|519.6|520.4|520.2|519.4|519|54644
1660893900000|2022-08-19 07:25:00|519.8|519.4|519.8|519.4|520|519.8|519.4|519|84700
1660894200000|2022-08-19 07:30:00|520|519.6|519|518.6|520.2|520|519|518.6|87718
1660894500000|2022-08-19 07:35:00|518.8|518.8|520|519.8|520.6|520.2|518.8|518.6|85323
1660894800000|2022-08-19 07:40:00|520.2|520|519.4|519|520.6|520.2|519.4|519|49325
1660895100000|2022-08-19 07:45:00|519.2|518.8|518.6|518.2|519.4|519|518.4|518.2|82223
1660895400000|2022-08-19 07:50:00|518.4|518|517.8|517.4|518.6|518|517.2|517|129335
1660895700000|2022-08-19 07:55:00|518|517.6|517.8|517.6|518.6|518.4|517.8|517.4|59231
1660896000000|2022-08-19 08:00:00|517.6|517.4|517.8|517.4|519|518.8|517.2|517|101038
1660896300000|2022-08-19 08:05:00|517.6|517.2|517.6|517.4|518.2|517.8|517.2|517|58856
1660896600000|2022-08-19 08:10:00|517.8|517.6|517.4|517.2|518.2|517.8|517.4|517|56084
1660896900000|2022-08-19 08:15:00|517.6|517.4|516.8|516.6|517.6|517.4|516.4|516.2|46628
1660897200000|2022-08-19 08:20:00|517|516.8|516.2|516|517|516.8|515.6|515.4|183748
1660897500000|2022-08-19 08:25:00|516|515.8|515.8|515.4|516|515.8|515.6|515.4|60151
1660897800000|2022-08-19 08:30:00|515.6|515.2|514.4|514|515.6|515.2|514.2|514|183025
1660898100000|2022-08-19 08:35:00|514.2|514.2|515|514.8|515|514.8|513.8|513.6|81409
1660898400000|2022-08-19 08:40:00|514.8|514.6|515.8|515.4|516|515.8|514.8|514.6|41423
1660898700000|2022-08-19 08:45:00|516|515.6|515.6|515.2|516.6|516.4|515.4|515|27125
1660899000000|2022-08-19 08:50:00|515.8|515.4|515.8|515.4|516|515.8|515.6|515.2|31446
1660899300000|2022-08-19 08:55:00|515.6|515.6|516.2|515.8|516.8|516.4|515.6|515.2|55580
1660899600000|2022-08-19 09:00:00|516|515.6|515.8|515.6|516|515.6|515.2|515|21905
1660899900000|2022-08-19 09:05:00|515.6|515.4|515.6|515.4|515.8|515.6|515.2|515|43840
1660900200000|2022-08-19 09:10:00|515.4|515.2|515.6|515.4|515.8|515.6|514.8|514.6|108267
1660900500000|2022-08-19 09:15:00|515.4|515.2|515|514.8|516|515.6|514.8|514.6|29141
1660900800000|2022-08-19 09:20:00|515.2|514.6|514.4|514.2|515.2|514.8|514.4|514.2|38627
1660901100000|2022-08-19 09:25:00|514.6|514.4|515.8|515.6|516|515.8|514.4|514.2|137159
1660901400000|2022-08-19 09:30:00|515.6|515.4|515.8|515.4|516|515.6|515|514.8|33836
1660901700000|2022-08-19 09:35:00|515.6|515.6|516.4|516.2|516.8|516.4|515.6|515.2|33535
1660902000000|2022-08-19 09:40:00|516.6|516|517.2|517|517.8|517.6|516.4|516|42471
1660902300000|2022-08-19 09:45:00|517.4|517.2|517|516.6|518|517.6|516.8|516.6|31407
1660902600000|2022-08-19 09:50:00|516.8|516.4|515.4|515|517|516.6|514.8|514.6|223869
1660902900000|2022-08-19 09:55:00|515.2|515.2|515.2|514.8|515.8|515.4|514.8|514.6|65200
1660903200000|2022-08-19 10:00:00|515.4|515|515.8|515.4|516.2|515.8|515.2|514.8|50120
1660903500000|2022-08-19 10:05:00|515.6|515.2|515.6|515.2|515.8|515.6|514.6|514.2|44526
1660903800000|2022-08-19 10:10:00|515.4|515.4|515.4|515|516.2|515.8|515.2|515|10476
1660904100000|2022-08-19 10:15:00|515.2|515.2|516.6|516.4|516.8|516.6|515.2|515|17418
1660904400000|2022-08-19 10:20:00|516.8|516.6|515.4|515.2|517|516.8|515.4|515.2|55790
1660904700000|2022-08-19 10:25:00|515.2|515|517|516.6|517|516.8|515.2|515|90579
1660905000000|2022-08-19 10:30:00|516.8|516.4|516.6|516.2|517|516.4|516.4|516|37031
1660905300000|2022-08-19 10:35:00|516.4|516.4|516.2|515.8|517|516.8|516.2|515.8|26172
1660905600000|2022-08-19 10:40:00|516.4|516|515.4|515|516.8|516.4|515.4|515|18114
1660905900000|2022-08-19 10:45:00|515.2|515.2|514.4|514|515.4|515.2|514.2|514|20494
1660906200000|2022-08-19 10:50:00|514.6|514.2|514.4|514|515.2|514.8|514.4|514|27347
1660906500000|2022-08-19 10:55:00|514.2|514.2|514.8|514.4|515|514.8|514.2|514|29101
1660906800000|2022-08-19 11:00:00|515|514.6|515.6|515.2|515.6|515.4|514.8|514.4|27128
1660907100000|2022-08-19 11:05:00|515.4|515|515.2|515|515.4|515|514.8|514.6|41001
1660907400000|2022-08-19 11:10:00|515.4|514.8|515.4|515.2|515.6|515.2|515.2|514.8|20067
1660907700000|2022-08-19 11:15:00|515.6|515.4|515.4|515.2|516.2|516|515.2|515|29949
1660908000000|2022-08-19 11:20:00|515.6|515.4|516.2|516|516.2|516|515.4|515.2|23980
1660908300000|2022-08-19 11:25:00|516|515.8|516|515.8|516|515.8|515.4|515|13946
1660908600000|2022-08-19 11:30:00|515.8|515.6|515.2|515|516|515.6|515.2|515|15962
1660908900000|2022-08-19 11:35:00|515.4|515.2|515.6|515.4|515.8|515.6|515.4|515|7527
1660909200000|2022-08-19 11:40:00|515.8|515.2|516|515.8|516|515.8|515.4|515.2|17650
1660909500000|2022-08-19 11:45:00|515.8|515.6|515.8|515.4|516.4|516|515.6|515.4|39742
1660909800000|2022-08-19 11:50:00|515.6|515.6|515.4|515|515.8|515.6|515.4|515|22638
1660910100000|2022-08-19 11:55:00|515.2|515.2|516.4|516.2|516.4|516.2|515.2|515|21439
1660910400000|2022-08-19 12:00:00|516.6|516|517.2|516.8|517.2|516.8|516.4|516|25999
1660910700000|2022-08-19 12:05:00|517.4|517|518.2|518|518.2|518|517.4|517|35534
1660911000000|2022-08-19 12:10:00|518|517.8|518.4|518.2|518.4|518.2|517.6|517.4|39172
1660911300000|2022-08-19 12:15:00|518.6|518.4|518.6|518.2|518.8|518.6|518|517.8|57237
1660911600000|2022-08-19 12:20:00|518.4|518|518.2|517.8|518.4|518.2|517.8|517.6|97852
1660911900000|2022-08-19 12:25:00|518|518|517.8|517.6|518|518|517.4|517.2|26699
1660912200000|2022-08-19 12:30:00|517.6|517.4|517.4|517.2|517.6|517.4|517.2|517|66298
1660912500000|2022-08-19 12:35:00|517.6|517.4|517.6|517.4|517.8|517.6|516.8|516.6|77674
1660912800000|2022-08-19 12:40:00|517.4|517.2|517.8|517.4|518|517.8|517.4|517.2|60166
1660913100000|2022-08-19 12:45:00|517.6|517.2|518.4|518.2|518.4|518.2|517.4|517.2|57492
1660913400000|2022-08-19 12:50:00|518.6|518.4|518.8|518.6|519|518.8|518.4|518.2|33418
1660913700000|2022-08-19 12:55:00|519|518.8|517.8|517.4|519|518.8|517.8|517.4|28777
1660914000000|2022-08-19 13:00:00|517.6|517.2|517|516.8|518.2|517.8|517|516.8|48485
1660914300000|2022-08-19 13:05:00|517.2|517|516.8|516.6|517.2|517|516.8|516.4|13022
1660914600000|2022-08-19 13:10:00|516.6|516.4|516.8|516.6|516.8|516.6|516.2|516|17667
1660914900000|2022-08-19 13:15:00|516.6|516.4|515.8|515.6|516.6|516.6|515.6|515.2|28221
1660915200000|2022-08-19 13:20:00|516|515.4|515.2|515|516|515.8|515.2|515|36363
1660915500000|2022-08-19 13:25:00|515|514.8|515.2|514.8|515.6|515.2|514.8|514.6|108332
1660915800000|2022-08-19 13:30:00|515|514.6|515.8|515.6|516|515.6|515|514.6|118923
1660916100000|2022-08-19 13:35:00|515.6|515.4|513.4|513.2|516|515.8|512.8|512.6|276685
1660916400000|2022-08-19 13:40:00|513.6|513|511.4|511|513.6|513.4|511.2|511|307838
1660916700000|2022-08-19 13:45:00|511.2|510.8|510.2|510|511.4|511|509.6|509.4|407254
1660917000000|2022-08-19 13:50:00|510|509.8|509|508.6|510.2|510|508.8|508.6|273539
1660917300000|2022-08-19 13:55:00|508.8|508.8|510|509.8|510.6|510.4|508.8|508.4|119962
1660917600000|2022-08-19 14:00:00|509.8|509.6|509.8|509.6|510.8|510.4|508.8|508.6|103764
1660917900000|2022-08-19 14:05:00|510|509.8|509|508.6|510.6|510.2|508.8|508.6|108271
1660918200000|2022-08-19 14:10:00|508.8|508.4|507.4|507|509|508.8|507.2|507|268648
1660918500000|2022-08-19 14:15:00|507.6|507.2|507.6|507.2|508|507.8|506.6|506.4|142778
1660918800000|2022-08-19 14:20:00|507.8|507.4|507.6|507.4|508.6|508.4|507.4|507|57809
1660919100000|2022-08-19 14:25:00|507.4|507.2|508.8|508.4|508.8|508.6|507.4|507|299877
1660919400000|2022-08-19 14:30:00|508.6|508.6|509|508.6|509.6|509.4|508.4|508.2|94997
1660919700000|2022-08-19 14:35:00|509.2|508.8|508.8|508.4|509.2|509|508.4|508|72937
1660920000000|2022-08-19 14:40:00|508.6|508.6|510|509.6|510|509.8|508.4|508.2|138454
1660920300000|2022-08-19 14:45:00|509.8|509.2|510|509.8|510.4|510|509.6|509.2|82779
1660920600000|2022-08-19 14:50:00|510.2|509.6|508|507.8|510.2|510|508|507.8|100961
1660920900000|2022-08-19 14:55:00|507.8|507.6|507|506.6|508|507.8|506.8|506.6|116545
1660921200000|2022-08-19 15:00:00|507.2|506.8|506.2|505.8|507.2|507|506|505.6|203265
1660921500000|2022-08-19 15:05:00|506|505.6|505.2|504.8|506|505.8|504.6|504.4|352779
1660921800000|2022-08-19 15:10:00|505|505|505.4|505.2|506|505.8|505|504.8|185016
1660922100000|2022-08-19 15:15:00|505.6|505|506|505.8|506|505.8|505.4|505|153257
1661151600000|2022-08-22 07:00:00|510.4|506|502.2|501.6|510.4|506|499.6|499|852372
1661151900000|2022-08-22 07:05:00|502.4|501.8|500.8|500.4|504.6|504|500.8|500.2|119457
1661152200000|2022-08-22 07:10:00|501|500.6|502|501.6|502|501.6|500.4|500|155554
1661152500000|2022-08-22 07:15:00|501.8|501.4|500.6|500.2|502|501.6|500.6|500.2|300705
1661152800000|2022-08-22 07:20:00|500.4|500|500|499.7|501.2|500.8|499.2|499|182008
1661153100000|2022-08-22 07:25:00|500.2|499.8|497.8|497.4|500.4|500|496.8|496.6|612268
1661153400000|2022-08-22 07:30:00|497.7|497.2|496.6|496.3|497.7|497.2|496.2|496|157438
1661153700000|2022-08-22 07:35:00|496.5|496.2|497|496.7|498.5|498.3|496.4|496|205627
1661154000000|2022-08-22 07:40:00|497.1|496.8|497.7|497.4|497.8|497.5|496.7|496.5|64127
1661154300000|2022-08-22 07:45:00|497.6|497.3|497.3|497|498.6|498.3|497.2|497|179648
1661154600000|2022-08-22 07:50:00|497.2|496.9|497.7|497.6|497.8|497.6|496.3|496|347656
1661154900000|2022-08-22 07:55:00|497.8|497.5|498.1|497.7|498.9|498.6|497.5|497.2|140298
1661155200000|2022-08-22 08:00:00|498.2|497.8|497.5|497.2|498.9|498.7|497.1|497|116168
1661155500000|2022-08-22 08:05:00|497.4|497.1|497.8|497.5|498.6|498.3|497.2|497|68776
1661155800000|2022-08-22 08:10:00|497.9|497.7|497|496.8|498.4|498.2|496.8|496.6|194932
1661156100000|2022-08-22 08:15:00|497.1|496.9|498.2|497.9|498.2|497.9|496.4|496.2|240872
1661156400000|2022-08-22 08:20:00|498.3|498|497.8|497.5|500|499.8|497.7|497.4|212003
1661156700000|2022-08-22 08:25:00|497.9|497.4|497.8|497.5|498.6|498.3|497.5|497.1|61374
1661157000000|2022-08-22 08:30:00|497.9|497.6|496.5|496.3|498.9|498.8|496.4|496.1|173274
1661157300000|2022-08-22 08:35:00|496.4|496.2|497.5|497.2|498.2|498|496.3|496|81750
1661157600000|2022-08-22 08:40:00|497.4|497.1|498.4|498.2|498.7|498.6|497.3|497|162487
1661157900000|2022-08-22 08:45:00|498.3|498.3|499.6|499.4|499.9|499.8|498.3|498.1|96931
1661158200000|2022-08-22 08:50:00|499.5|499.3|501.2|500.8|501.2|500.8|499.5|499.2|87358
1661158500000|2022-08-22 08:55:00|501|501|502.4|502.2|502.6|502.4|500.8|500.6|121011
1661158800000|2022-08-22 09:00:00|502.2|502|501.8|501.4|502.4|502|501|500.8|65128
1661159100000|2022-08-22 09:05:00|501.6|501.2|501.2|501|502|501.6|501.2|501|39744
1661159400000|2022-08-22 09:10:00|501.4|501.2|501.8|501.4|502.2|501.8|501.2|501|52455
1661159700000|2022-08-22 09:15:00|501.6|501.6|502.2|502|502.6|502.4|501.6|501.6|18508
1661160000000|2022-08-22 09:20:00|502|501.8|500.8|500.4|502|501.8|500.4|500|86297
1661160300000|2022-08-22 09:25:00|500.6|500.6|500.8|500.4|501|500.8|500.6|500.4|30446
1661160600000|2022-08-22 09:30:00|501|500.6|499.7|499.5|501|500.8|499.5|499.2|150589
1661160900000|2022-08-22 09:35:00|499.8|499.6|499.4|499.1|500.4|500.2|499.2|499|80118
1661161200000|2022-08-22 09:40:00|499.3|499.2|500.2|500|500.6|500.2|499.3|499.1|33151
1661161500000|2022-08-22 09:45:00|500|499.9|501|500.8|501.2|501|500|499.9|31524
1661161800000|2022-08-22 09:50:00|501.2|501|501.2|501|501.8|501.4|500.8|500.6|27135
1661162100000|2022-08-22 09:55:00|501.4|501.2|501.8|501.6|502|501.8|501.2|501|24843
1661162400000|2022-08-22 10:00:00|501.6|501.4|500.8|500.4|501.8|501.4|500.8|500.4|28898
1661162700000|2022-08-22 10:05:00|500.6|500.6|501.6|501.2|501.6|501.2|500.6|500.2|28798
1661163000000|2022-08-22 10:10:00|501.8|501.4|502.6|502.2|503.6|503.2|501.8|501.4|170837
1661163300000|2022-08-22 10:15:00|502.4|502.4|502.4|502.2|502.8|502.6|502.2|502|27846
1661163600000|2022-08-22 10:20:00|502.2|502|501.6|501.2|502.4|502.2|501.4|501.2|57063
1661163900000|2022-08-22 10:25:00|501.4|501.4|501.2|500.8|501.4|501.4|500.8|500.4|66371
1661164200000|2022-08-22 10:30:00|501|500.6|500.6|500.2|501.2|500.8|500.4|500.2|11612
1661164500000|2022-08-22 10:35:00|500.8|500.4|500.6|500.4|500.8|500.6|500.6|500.2|18222
1661164800000|2022-08-22 10:40:00|500.4|500.2|499.7|499.5|500.6|500.4|499.6|499.5|79384
1661165100000|2022-08-22 10:45:00|499.6|499.6|499.6|499.2|500|499.8|499.3|499|95184
1661165400000|2022-08-22 10:50:00|499.5|499.3|499.9|499.7|499.9|499.7|499.5|499.2|18988
1661165700000|2022-08-22 10:55:00|499.8|499.8|499.3|499|499.9|499.8|499.2|499|20624
1661166000000|2022-08-22 11:00:00|499.4|499.1|499.5|499.3|500|499.9|499.4|499|81800
1661166300000|2022-08-22 11:05:00|499.4|499.2|499.4|499.1|499.6|499.4|498.8|498.6|78790
1661166600000|2022-08-22 11:10:00|499.3|499.2|499.8|499.5|499.9|499.7|499.2|499|21861
1661166900000|2022-08-22 11:15:00|499.9|499.6|499.9|499.8|500|499.9|499.6|499.4|34196
1661167200000|2022-08-22 11:20:00|500|499.9|499.7|499.5|500.2|500|499.6|499.4|41701
1661167500000|2022-08-22 11:25:00|499.6|499.4|499.3|499.2|499.8|499.6|499.2|499|25152
1661167800000|2022-08-22 11:30:00|499.4|499.1|498.6|498.4|499.4|499.1|498.5|498.3|13609
1661168100000|2022-08-22 11:35:00|498.5|498.3|498.6|498.4|498.6|498.4|497.8|497.6|160061
1661168400000|2022-08-22 11:40:00|498.5|498.3|499.1|498.9|499.1|498.9|498|497.8|29798
1661168700000|2022-08-22 11:45:00|499|498.8|498.5|498.3|499|498.8|498.4|498.2|27183
1661169000000|2022-08-22 11:50:00|498.6|498.4|498|497.8|499.1|498.9|497.8|497.6|28430
1661169300000|2022-08-22 11:55:00|498.1|497.9|498.4|498.1|498.7|498.5|498|497.8|47791
1661169600000|2022-08-22 12:00:00|498.3|498.2|497.7|497.5|498.6|498.4|497.7|497.5|31518
1661169900000|2022-08-22 12:05:00|497.8|497.6|498.4|498.2|499|498.8|497.8|497.6|34636
1661170200000|2022-08-22 12:10:00|498.5|498.1|498.6|498.4|498.7|498.5|498.2|498|45452
1661170500000|2022-08-22 12:15:00|498.7|498.5|498.7|498.4|499.4|499.1|498.2|498|101143
1661170800000|2022-08-22 12:20:00|498.6|498.5|499.4|499.2|499.5|499.4|498.5|498.2|176909
1661171100000|2022-08-22 12:25:00|499.3|499.1|499.8|499.6|499.9|499.8|498.8|498.6|218508
1661171400000|2022-08-22 12:30:00|499.7|499.5|500.2|499.8|500.2|500|499.6|499.4|79210
1661171700000|2022-08-22 12:35:00|500|499.9|500.2|500|500.2|500|499.7|499.5|128877
1661172000000|2022-08-22 12:40:00|500.4|500.2|500.2|499.9|500.4|500.2|499.9|499.8|82405
1661172300000|2022-08-22 12:45:00|500.4|500|500.4|500.2|500.6|500.4|500|499.8|37102
1661172600000|2022-08-22 12:50:00|500.6|500.4|500.8|500.4|500.8|500.6|500.4|500.2|54855
1661172900000|2022-08-22 12:55:00|500.6|500.6|500.6|500.4|500.8|500.6|500.4|500.2|35669
1661173200000|2022-08-22 13:00:00|500.4|500.2|500.8|500.6|500.8|500.6|500.2|500|42855
1661173500000|2022-08-22 13:05:00|501|500.8|501.2|500.8|501.2|501|500.8|500.6|64310
1661173800000|2022-08-22 13:10:00|501|501|500.4|500.2|501.2|501|500.4|500.2|51201
1661174100000|2022-08-22 13:15:00|500.2|500|500.4|500.2|500.8|500.4|500.2|500|75812
1661174400000|2022-08-22 13:20:00|500.2|500|500.2|500|500.6|500.4|500.2|500|52411
1661174700000|2022-08-22 13:25:00|500.4|500.2|500.4|500|500.8|500.6|500.2|500|66153
1661175000000|2022-08-22 13:30:00|500.2|500.2|497.2|497.1|500.4|500.2|496.9|496.7|755490
1661175300000|2022-08-22 13:35:00|497.3|497.2|498|497.8|498.6|498.5|496.5|496.3|158325
1661175600000|2022-08-22 13:40:00|497.9|497.9|499.2|499|499.6|499.4|497.2|497.1|115458
1661175900000|2022-08-22 13:45:00|499.1|498.9|497.2|497|500.2|500|497|496.7|185246
1661176200000|2022-08-22 13:50:00|497.1|496.9|497.6|497.3|497.6|497.4|496.6|496.4|87627
1661176500000|2022-08-22 13:55:00|497.5|497.4|499.5|499.4|500|499.8|497.5|497.3|103233
1661176800000|2022-08-22 14:00:00|499.6|499.3|499.7|499.4|499.9|499.7|498.6|498.4|172367
1661177100000|2022-08-22 14:05:00|499.6|499.5|498.5|498.3|499.9|499.8|497.8|497.6|171426
1661177400000|2022-08-22 14:10:00|498.4|498.2|498.4|498.2|498.9|498.7|497.9|497.7|205587
1661177700000|2022-08-22 14:15:00|498.3|498.1|497.4|497.2|498.5|498.4|497.1|497|131590
1661178000000|2022-08-22 14:20:00|497.3|497.3|496.4|496.2|497.7|497.5|496.3|496.1|141226
1661178300000|2022-08-22 14:25:00|496.3|496.1|496.6|496.4|497.1|496.9|496.3|496.1|74610
1661178600000|2022-08-22 14:30:00|496.5|496.3|497.5|497.2|497.6|497.4|496.4|496.2|160984
1661178900000|2022-08-22 14:35:00|497.4|497.3|499|498.8|499.1|498.9|497.4|497.3|91572
1661179200000|2022-08-22 14:40:00|498.9|498.6|499.7|499.4|500|499.9|498.8|498.6|117289
1661179500000|2022-08-22 14:45:00|499.6|499.5|499.9|499.7|500.2|500|499.5|499.3|104156
1661179800000|2022-08-22 14:50:00|499.8|499.6|498.8|498.7|499.8|499.6|498.6|498.4|219695
1661180100000|2022-08-22 14:55:00|498.9|498.8|498.8|498.7|499.2|499|498.3|498.2|121588
1661180400000|2022-08-22 15:00:00|498.9|498.8|499.9|499.7|500|499.8|498.8|498.7|90324
1661180700000|2022-08-22 15:05:00|500|499.8|500|499.9|500.2|500|499.8|499.6|175719
1661181000000|2022-08-22 15:10:00|500.2|499.8|499.9|499.7|500.4|500.2|499.8|499.5|282550
1661181300000|2022-08-22 15:15:00|500|499.8|500|499.9|500.2|500|499.8|499.7|353886
1661238000000|2022-08-23 07:00:00|507.4|505.2|503.2|502.8|507.4|506|501.4|500.8|562532
1661238300000|2022-08-23 07:05:00|503.4|503|505.4|504.8|506|505.8|503.2|502.6|118669
1661238600000|2022-08-23 07:10:00|505.6|505|504.2|503.8|505.8|505.6|504|503.8|113416
1661238900000|2022-08-23 07:15:00|504|503.6|506.2|505.8|507|506.4|503.6|503|195612
1661239200000|2022-08-23 07:20:00|506.4|506|509.8|509.4|510|509.6|506|505.8|301538
1661239500000|2022-08-23 07:25:00|510|509.6|509.2|508.6|510|509.8|508.8|508.6|136533
1661239800000|2022-08-23 07:30:00|509.4|508.8|508.6|508.2|510|509.8|508.2|508|183277
1661240100000|2022-08-23 07:35:00|508.4|508|510.6|510.4|511|510.8|508|507.8|159161
1661240400000|2022-08-23 07:40:00|510.8|510.6|513|512.8|513.6|513|510.6|510.4|217285
1661240700000|2022-08-23 07:45:00|512.8|512.6|511.8|511.4|514.4|513.8|511.4|511|295649
1661241000000|2022-08-23 07:50:00|512|511.6|510.6|510.2|512.2|512|510.4|510|69967
1661241300000|2022-08-23 07:55:00|510.4|510|511.4|511|511.6|511.2|510.4|510|53485
1661241600000|2022-08-23 08:00:00|511.6|511.2|512.4|512.2|512.6|512.2|511.4|511|55071
1661241900000|2022-08-23 08:05:00|512.2|512|511.4|511.2|512.4|512|511.2|511|97325
1661242200000|2022-08-23 08:10:00|511.6|511.4|510.8|510.4|512|511.8|510.2|510|73221
1661242500000|2022-08-23 08:15:00|511|510.6|512.2|511.8|512.4|512|511|510.6|71931
1661242800000|2022-08-23 08:20:00|512|512|511.8|511.4|512|512|511.2|510.8|31405
1661243100000|2022-08-23 08:25:00|511.6|511.6|510.4|510|511.8|511.6|510.4|510|47363
1661243400000|2022-08-23 08:30:00|510.2|509.8|511.2|510.8|511.4|511|509.6|509.2|76243
1661243700000|2022-08-23 08:35:00|511.4|511|512.4|512|512.4|512|511|510.8|177951
1661244000000|2022-08-23 08:40:00|512.2|512.2|513.4|513|513.4|513.2|511.8|511.6|48679
1661244300000|2022-08-23 08:45:00|513.6|513.2|511.8|511.4|513.8|513.6|511.8|511.4|170062
1661244600000|2022-08-23 08:50:00|512|511.6|512.2|512|512.4|512|511.4|511|205336
1661244900000|2022-08-23 08:55:00|512.4|512.2|511.8|511.6|512.8|512.4|511.8|511.6|95193
1661245200000|2022-08-23 09:00:00|511.6|511.4|512|511.8|512.2|512|511|510.6|29843
1661245500000|2022-08-23 09:05:00|512.2|511.6|513.6|513.2|513.8|513.4|512|511.6|54331
1661245800000|2022-08-23 09:10:00|513.4|513|513.4|513.2|514.2|514|513.2|512.8|63364
1661246100000|2022-08-23 09:15:00|513.6|513|513.2|512.8|514|513.8|513|512.8|101751
1661246400000|2022-08-23 09:20:00|513|512.4|513.4|513|513.4|513.2|512.6|512.4|58297
1661246700000|2022-08-23 09:25:00|513.6|513.2|513.4|513.2|513.6|513.2|512.8|512.6|47197
1661247000000|2022-08-23 09:30:00|513.6|513.4|513.2|513|513.8|513.6|513.2|513|31470
1661247300000|2022-08-23 09:35:00|513|512.8|512.6|512.4|513|513|512.2|511.8|37869
1661247600000|2022-08-23 09:40:00|512.8|512.6|513.4|513|513.6|513.2|512.8|512.4|59015
1661247900000|2022-08-23 09:45:00|513.2|513.2|513.8|513.6|514|513.8|513.2|513|39148
1661248200000|2022-08-23 09:50:00|514|513.8|514.2|513.8|514.2|514|513.8|513.4|47979
1661248500000|2022-08-23 09:55:00|514|514|514|513.6|514.2|514|513.8|513.6|36402
1661248800000|2022-08-23 10:00:00|513.8|513.8|513.2|513|513.8|513.8|513.2|513|71967
1661249100000|2022-08-23 10:05:00|513.4|513.2|512.2|512|513.4|513.2|512.2|511.8|25142
1661249400000|2022-08-23 10:10:00|512.4|511.8|513|512.6|513|512.8|512.4|511.8|20874
1661249700000|2022-08-23 10:15:00|512.8|512.4|511.8|511.4|513|512.8|511.6|511.4|39457
1661250000000|2022-08-23 10:20:00|511.6|511.6|511.6|511.4|512|511.8|511.4|511.2|127769
1661250300000|2022-08-23 10:25:00|511.4|511.2|510.6|510.2|512|511.6|510.6|510.2|52391
1661250600000|2022-08-23 10:30:00|510.4|510|510.6|510.2|511.4|511.2|510.4|510|34612
1661250900000|2022-08-23 10:35:00|510.8|510.4|510.4|510|511.2|511|510.2|510|79560
1661251200000|2022-08-23 10:40:00|510.6|510.2|510.8|510.6|511.2|511|510.6|510.2|3127
1661251500000|2022-08-23 10:45:00|510.6|510.4|510.2|510|511|510.8|510.2|510|27718
1661251800000|2022-08-23 10:50:00|510.4|510.2|509.8|509.4|510.4|510.2|509.6|509.2|27098
1661252100000|2022-08-23 10:55:00|509.6|509.6|510|509.6|510.4|510.2|509.6|509.4|70369
1661252400000|2022-08-23 11:00:00|509.8|509.4|508.8|508.6|510|509.6|508.8|508.6|44556
1661252700000|2022-08-23 11:05:00|508.6|508.4|508.4|508.2|509|508.8|508.2|508|94020
1661253000000|2022-08-23 11:10:00|508.2|508|509.8|509.6|509.8|509.6|508|507.8|78274
1661253300000|2022-08-23 11:15:00|509.6|509.4|510.2|510|510.2|510|509.2|509|16160
1661253600000|2022-08-23 11:20:00|510.4|510.2|510.8|510.6|511.2|510.8|510.2|510|72015
1661253900000|2022-08-23 11:25:00|510.6|510.4|509.6|509.2|511|510.6|509.6|509.2|389912
1661254200000|2022-08-23 11:30:00|509.4|509|509.6|509.2|510.4|510.2|509.2|509|85632
1661254500000|2022-08-23 11:35:00|509.4|509|509.8|509.4|509.8|509.6|509.4|509|31810
1661254800000|2022-08-23 11:40:00|509.6|509.6|511|510.8|511|510.8|509.6|509.4|27328
1661255100000|2022-08-23 11:45:00|510.8|510.6|510.4|510.2|510.8|510.6|510.4|510.2|22224
1661255400000|2022-08-23 11:50:00|510.6|510.4|511.2|511|511.8|511.6|510.4|510.2|84987
1661255700000|2022-08-23 11:55:00|511|510.8|512|511.8|512|511.8|510.8|510.4|21419
1661256000000|2022-08-23 12:00:00|511.8|511.6|511.4|511|511.8|511.6|511.2|511|18082
1661256300000|2022-08-23 12:05:00|511.2|510.8|511|510.6|511.2|511|511|510.6|21187
1661256600000|2022-08-23 12:10:00|510.8|510.4|510.8|510.4|511.2|511|510.6|510.4|17739
1661256900000|2022-08-23 12:15:00|510.6|510.2|510.6|510.4|510.8|510.6|510.4|510.2|27834
1661257200000|2022-08-23 12:20:00|510.4|510.2|510.8|510.6|511|510.6|510.2|510|30551
1661257500000|2022-08-23 12:25:00|511|510.8|511.6|511.2|511.8|511.4|510.8|510.6|27139
1661257800000|2022-08-23 12:30:00|511.4|511|510.8|510.6|511.6|511|510.8|510.4|19575
1661258100000|2022-08-23 12:35:00|511|510.8|510.6|510.4|511.4|511|510.6|510.2|27572
1661258400000|2022-08-23 12:40:00|510.8|510.2|511.8|511.6|511.8|511.6|510.8|510.2|71602
1661258700000|2022-08-23 12:45:00|511.6|511.4|511|510.6|512.4|512|511|510.6|93827
1661259000000|2022-08-23 12:50:00|510.8|510.4|511.4|511|511.8|511.4|510.6|510.4|79726
1661259300000|2022-08-23 12:55:00|511.2|510.8|511.4|511|511.4|511.2|510.4|510.2|105291
1661259600000|2022-08-23 13:00:00|511.6|511.2|510.8|510.4|511.8|511.6|510.8|510.4|67753
1661259900000|2022-08-23 13:05:00|510.6|510.6|511.2|510.8|511.6|511.4|510.6|510.2|54595
1661260200000|2022-08-23 13:10:00|511|510.6|511|510.8|511.2|511|510.8|510.4|23557
1661260500000|2022-08-23 13:15:00|511.2|511|511.4|511|511.8|511.6|511.2|510.8|18693
1661260800000|2022-08-23 13:20:00|511.2|510.8|511.4|511.2|511.6|511.2|511|510.6|47596
1661261100000|2022-08-23 13:25:00|511.6|511.4|511.2|511|511.6|511.4|511|510.8|41019
1661261400000|2022-08-23 13:30:00|511|510.8|511.8|511.6|513|512.8|510.4|510|354967
1661261700000|2022-08-23 13:35:00|512|511.8|512.4|512.2|513.8|513.4|511.8|511.6|349980
1661262000000|2022-08-23 13:40:00|512.6|512.4|510.4|510|513.8|513.4|510.2|510|120064
1661262300000|2022-08-23 13:45:00|510.2|510.2|512.4|512|513.2|513|510.2|510|131331
1661262600000|2022-08-23 13:50:00|512.2|511.8|514.4|514.2|515|514.8|512|511.8|158546
1661262900000|2022-08-23 13:55:00|514.2|514|513.2|513|515|514.8|513.2|513|60401
1661263200000|2022-08-23 14:00:00|513|512.8|511.2|510.8|513.4|513.2|511|510.8|96408
1661263500000|2022-08-23 14:05:00|511.4|511|513.2|512.8|513.2|512.8|511.4|510.8|82249
1661263800000|2022-08-23 14:10:00|513.4|513|514|513.8|514.8|514.6|513.4|512.8|107930
1661264100000|2022-08-23 14:15:00|514.2|514|513.6|513.2|515|514.6|513.2|513|103513
1661264400000|2022-08-23 14:20:00|513.8|513.4|514.4|514.2|515.4|515|513.6|513.4|150531
1661264700000|2022-08-23 14:25:00|514.2|514|512.4|512|514.6|514.4|512.2|512|83248
1661265000000|2022-08-23 14:30:00|512.2|512.2|512.8|512.6|513.4|513|511.8|511.6|52017
1661265300000|2022-08-23 14:35:00|513|512.8|511.4|511|513|512.8|511.2|510.8|157254
1661265600000|2022-08-23 14:40:00|511.2|510.8|512.4|512.2|512.6|512.2|511|510.6|126768
1661265900000|2022-08-23 14:45:00|512.6|512.4|512.8|512.6|513.2|513|512.4|512.2|40492
1661266200000|2022-08-23 14:50:00|513|512.8|512.2|511.8|513.4|513.2|511.6|511.4|125749
1661266500000|2022-08-23 14:55:00|512|512|511.6|511.4|512|512|511.4|511.2|74164
1661266800000|2022-08-23 15:00:00|511.4|511.2|512|511.8|512|511.8|510.8|510.4|472779
1661267100000|2022-08-23 15:05:00|511.8|511.6|511.4|511.2|512|511.8|511|510.6|133761
1661267400000|2022-08-23 15:10:00|511.2|511|512|511.6|512|511.8|511.2|511|100253
1661267700000|2022-08-23 15:15:00|512.2|511.8|513.4|513|513.4|513.2|512|511.8|262553
1661324400000|2022-08-24 07:00:00|520|500|514.2|513.6|520|513.8|510|500|289257
1661324700000|2022-08-24 07:05:00|514.4|513.8|514.8|514.4|517.6|517.4|514.4|513.8|397217
1661325000000|2022-08-24 07:10:00|515|514.6|514.6|514|517|516.6|514|513.4|79096
1661325300000|2022-08-24 07:15:00|514.2|513.8|511.4|510.8|515|514.8|511.4|510.8|145480
1661325600000|2022-08-24 07:20:00|511.2|510.6|509|508.6|511.2|510.8|507.6|507.2|81179
1661325900000|2022-08-24 07:25:00|508.8|508.4|508.2|507.8|509.2|508.8|508|507.4|62907
1661326200000|2022-08-24 07:30:00|508|507.6|506.8|506.6|508.2|507.6|505.8|505.6|82441
1661326500000|2022-08-24 07:35:00|506.6|506.4|507.4|507|507.6|507.2|505.8|505.6|48341
1661326800000|2022-08-24 07:40:00|507.6|507.2|507.6|507.4|508.6|508.2|507.6|507|100027
1661327100000|2022-08-24 07:45:00|507.4|507.2|506.8|506.6|508.4|508|506.8|506.6|95824
1661327400000|2022-08-24 07:50:00|506.6|506.4|506|505.6|506.6|506.4|505.4|505.2|336016
1661327700000|2022-08-24 07:55:00|505.8|505.4|504.4|504.2|506.2|505.8|504.4|504.2|87554
1661328000000|2022-08-24 08:00:00|504.6|504.4|505.4|505.2|506.2|505.8|504.6|504.4|38005
1661328300000|2022-08-24 08:05:00|505.2|505|506|505.6|506.8|506.6|504.8|504.6|32324
1661328600000|2022-08-24 08:10:00|505.8|505.8|507|506.8|507.2|506.8|505.8|505.6|28043
1661328900000|2022-08-24 08:15:00|506.8|506.6|506.6|506.2|507|506.6|505.6|505.4|32364
1661329200000|2022-08-24 08:20:00|506.4|506|508.4|508|508.4|508.2|506.2|505.6|47150
1661329500000|2022-08-24 08:25:00|508.2|507.8|507.4|507.2|508.4|507.8|507.2|506.8|40197
1661329800000|2022-08-24 08:30:00|507.6|507.4|508.4|508|509|508.8|507.6|507.4|33069
1661330100000|2022-08-24 08:35:00|508.6|508.2|508.2|507.8|509.4|508.8|508|507.8|37676
1661330400000|2022-08-24 08:40:00|508.4|508|508|507.6|509|508.6|507.6|507.4|46192
1661330700000|2022-08-24 08:45:00|508.2|507.8|509|508.6|509|508.6|508.2|507.8|32409
1661331000000|2022-08-24 08:50:00|508.8|508.4|507.6|507.4|508.8|508.6|507.4|507.2|32042
1661331300000|2022-08-24 08:55:00|507.8|507.6|508.6|508.2|508.6|508.2|507.4|507|32705
1661331600000|2022-08-24 09:00:00|508.4|508.4|509.6|509.2|510|509.8|508.4|508|124424
1661331900000|2022-08-24 09:05:00|509.4|509|509|508.8|509.6|509|508.2|508|34105
1661332200000|2022-08-24 09:10:00|509.2|509|508.4|508.2|509.4|509.2|508.4|508|27170
1661332500000|2022-08-24 09:15:00|508.6|508.4|507.8|507.4|508.8|508.4|507.8|507.4|21577
1661332800000|2022-08-24 09:20:00|507.6|507.2|507.4|507.2|508|507.8|507.4|507.2|25606
1661333100000|2022-08-24 09:25:00|507.2|507|506.8|506.6|507.4|507|506|505.8|68158
1661333400000|2022-08-24 09:30:00|507|506.8|506.6|506.2|507.2|507|505.6|505.2|39231
1661333700000|2022-08-24 09:35:00|506.4|506|506.6|506.2|506.6|506.2|506|505.6|26762
1661334000000|2022-08-24 09:40:00|506.8|506.4|506.6|506.4|507|506.8|506.6|506.4|8245
1661334300000|2022-08-24 09:45:00|506.8|506.6|505.8|505.6|506.8|506.6|505.6|505.4|40409
1661334600000|2022-08-24 09:50:00|506|505.4|506.2|506|506.2|506|505.6|505.2|41455
1661334900000|2022-08-24 09:55:00|506.4|505.8|506.2|506|507|506.8|506.2|505.8|25591
1661335200000|2022-08-24 10:00:00|506.4|505.8|506.6|506.4|506.8|506.6|506.2|505.8|29089
1661335500000|2022-08-24 10:05:00|506.4|506.2|507.2|506.8|507.2|507|506.2|505.8|28550
1661335800000|2022-08-24 10:10:00|507.4|507|507.6|507.4|508|507.8|507.2|506.8|40848
1661336100000|2022-08-24 10:15:00|507.4|507.2|506.8|506.6|507.6|507.2|506.8|506.4|10599
1661336400000|2022-08-24 10:20:00|507|506.4|507.2|506.8|507.6|507.2|506.6|506.2|26408
1661336700000|2022-08-24 10:25:00|507|506.6|507|506.8|507.2|506.8|506.6|506.2|28528
1661337000000|2022-08-24 10:30:00|506.8|506.6|506.8|506.4|506.8|506.6|506.4|506|17970
1661337300000|2022-08-24 10:35:00|506.6|506.6|508.2|507.8|508.6|508.2|506.6|506.6|198996
1661337600000|2022-08-24 10:40:00|508|507.6|508|507.8|508.4|508.2|507.4|507|84725
1661337900000|2022-08-24 10:45:00|507.8|507.6|507.2|507|508.2|508|506.8|506.6|22717
1661338200000|2022-08-24 10:50:00|507|506.8|506.2|506|507.2|506.8|506.2|505.8|2970
1661338500000|2022-08-24 10:55:00|506.4|505.8|507.2|507|507.2|507|506.2|505.8|21469
1661338800000|2022-08-24 11:00:00|507|506.8|507.4|507.2|507.4|507.2|507|506.8|8234
1661339100000|2022-08-24 11:05:00|507.2|507|508.2|508|508.2|508|507.2|507|17267
1661339400000|2022-08-24 11:10:00|508.4|508.2|509|508.6|509|508.8|508|507.8|32937
1661339700000|2022-08-24 11:15:00|508.8|508.8|509.2|509|509.4|509.2|508.6|508.4|8587
1661340000000|2022-08-24 11:20:00|509|508.8|509.6|509.2|509.8|509.6|509|508.8|29019
1661340300000|2022-08-24 11:25:00|509.4|509|509.6|509.4|509.8|509.6|509|508.6|18677
1661340600000|2022-08-24 11:30:00|509.8|509.6|508.8|508.6|510|509.8|508.8|508.6|17196
1661340900000|2022-08-24 11:35:00|509|508.4|508.8|508.6|509.4|509|508.8|508.4|25101
1661341200000|2022-08-24 11:40:00|509|508.8|509.6|509.4|509.6|509.4|508.8|508.6|41949
1661341500000|2022-08-24 11:45:00|509.4|509.2|509.6|509.4|509.8|509.4|509.2|509|13992
1661341800000|2022-08-24 11:50:00|509.4|509.2|509.4|509.2|509.6|509.4|509.4|509|25014
1661342100000|2022-08-24 11:55:00|509.2|509|508.8|508.6|509.4|509|508.6|508.4|32823
1661342400000|2022-08-24 12:00:00|509|508.8|509|508.6|509.2|508.8|508.2|507.8|82214
1661342700000|2022-08-24 12:05:00|508.8|508.8|508.2|508|509|508.8|508.2|507.8|52925
1661343000000|2022-08-24 12:10:00|508|507.8|508.8|508.6|509|508.8|508|507.6|44322
1661343300000|2022-08-24 12:15:00|509|508.8|507.8|507.4|509.4|509|507.8|507.4|76201
1661343600000|2022-08-24 12:20:00|507.6|507.6|507.2|507|508|507.8|507.2|507|41420
1661343900000|2022-08-24 12:25:00|507|506.8|507|506.8|507.4|507.2|507|506.8|29270
1661344200000|2022-08-24 12:30:00|506.8|506.6|507|506.8|507.2|507|506.8|506.6|41459
1661344500000|2022-08-24 12:35:00|507.2|507|507.4|507.2|507.4|507.2|507|506.6|81223
1661344800000|2022-08-24 12:40:00|507.2|507|506.6|506.4|507.4|507.2|506|505.8|42753
1661345100000|2022-08-24 12:45:00|506.4|506.2|507.4|507|507.4|507|506|505.6|28701
1661345400000|2022-08-24 12:50:00|507.2|506.8|507.6|507.4|507.6|507.4|506.6|506.4|22633
1661345700000|2022-08-24 12:55:00|507.4|507.2|507.6|507.4|507.8|507.6|507.4|507|25580
1661346000000|2022-08-24 13:00:00|507.4|507.2|508|507.8|508.2|508|507.4|507|52721
1661346300000|2022-08-24 13:05:00|507.8|507.6|508.4|508.2|509.2|509|507.8|507.4|71937
1661346600000|2022-08-24 13:10:00|508.2|508|508.2|507.8|508.4|508|507.6|507.4|20210
1661346900000|2022-08-24 13:15:00|508|508|508.4|508.2|508.4|508.2|508|507.8|15032
1661347200000|2022-08-24 13:20:00|508.6|508|508.6|508.4|508.8|508.6|508.4|508|22628
1661347500000|2022-08-24 13:25:00|508.4|508.2|507.6|507.4|508.4|508.2|507.4|507.2|88898
1661347800000|2022-08-24 13:30:00|507.8|507.6|506.6|506.4|509|508.8|506.6|506.4|216567
1661348100000|2022-08-24 13:35:00|506.8|506.6|510|509.6|510|509.8|506.6|506.6|113081
1661348400000|2022-08-24 13:40:00|510.2|509.8|511.2|510.8|511.2|510.8|509.4|509.2|148839
1661348700000|2022-08-24 13:45:00|511.4|511|510.8|510.4|511.8|511.6|510.6|510.4|150764
1661349000000|2022-08-24 13:50:00|510.6|510.2|510.4|510.2|511.2|510.8|509.8|509.6|246083
1661349300000|2022-08-24 13:55:00|510.2|510|511.8|511.6|512|511.6|510|509.8|148195
1661349600000|2022-08-24 14:00:00|511.6|511.4|511|510.6|512.6|512.2|511|510.6|240400
1661349900000|2022-08-24 14:05:00|511.2|510.8|512|511.8|512.6|512.2|510.8|510.6|157866
1661350200000|2022-08-24 14:10:00|512.2|512|513|512.8|513.4|513.2|512.2|512|261572
1661350500000|2022-08-24 14:15:00|512.8|512.6|515|514.8|515|514.8|512.8|512.4|300607
1661350800000|2022-08-24 14:20:00|514.8|514.6|514.6|514.4|515.6|515.2|513.8|513.6|322175
1661351100000|2022-08-24 14:25:00|514.8|514.6|515|514.6|515.8|515.6|514.6|514.4|87592
1661351400000|2022-08-24 14:30:00|515.2|514.8|515.2|515|515.6|515.4|514.4|514.2|108494
1661351700000|2022-08-24 14:35:00|515.4|515.2|515.4|515.2|516.4|516|515.4|515|187401
1661352000000|2022-08-24 14:40:00|515.2|515|514.6|514.4|515.4|515.2|514.4|514.2|94227
1661352300000|2022-08-24 14:45:00|514.8|514.6|515|514.8|515.2|515|514.4|514.2|161291
1661352600000|2022-08-24 14:50:00|514.8|514.6|515.6|515.4|515.8|515.6|514.8|514.6|113695
1661352900000|2022-08-24 14:55:00|515.8|515.6|515.2|515|516|515.8|515.2|515|215839
1661353200000|2022-08-24 15:00:00|515.4|515.2|515.2|515|515.6|515.4|514.8|514.6|114244
1661353500000|2022-08-24 15:05:00|515.4|515.2|516.2|516|516.4|516|515.2|515|208360
1661353800000|2022-08-24 15:10:00|516.4|516.2|517|516.8|517.4|517.2|515.6|515.4|294656
1661354100000|2022-08-24 15:15:00|517.2|517|516.4|516.2|517.4|517.2|516.4|516.2|249876
1661410800000|2022-08-25 07:00:00|521|498|523|522.8|523.4|522.8|520.2|498|209207
1661411100000|2022-08-25 07:05:00|523.2|523|525.2|524.8|525.2|524.8|523|522.8|353060
1661411400000|2022-08-25 07:10:00|525|524.6|524.8|524.4|525.6|525.2|523|522.4|221817
1661411700000|2022-08-25 07:15:00|524.6|524.2|526|525.6|526.2|526|523.8|523.4|219427
1661412000000|2022-08-25 07:20:00|525.8|525.4|525.4|524.8|526|525.6|524.8|524.4|132262
1661412300000|2022-08-25 07:25:00|525.2|525|524.6|524.4|525.2|525|524.4|524.2|70791
1661412600000|2022-08-25 07:30:00|524.4|524.2|521.2|520.8|524.4|524.2|521.2|520.8|117213
1661412900000|2022-08-25 07:35:00|521|520.6|521|520.6|522.4|522.2|520.4|520.2|105415
1661413200000|2022-08-25 07:40:00|520.8|520.4|521.6|521|521.6|521.2|520.2|520|61547
1661413500000|2022-08-25 07:45:00|521.4|520.8|521|520.6|521.4|521|520|519.8|88094
1661413800000|2022-08-25 07:50:00|520.8|520.4|521.6|521.4|522|521.6|520.6|520.4|152880
1661414100000|2022-08-25 07:55:00|521.8|521.2|522.4|522|523|522.6|521.8|521.2|98808
1661414400000|2022-08-25 08:00:00|522.2|522.2|519.2|519|522.4|522.2|519.2|519|90415
1661414700000|2022-08-25 08:05:00|519.4|519.2|519.2|519|520.2|519.8|519.2|519|56146
1661415000000|2022-08-25 08:10:00|519.4|519.2|520.8|520.4|521|520.6|519.4|519|67922
1661415300000|2022-08-25 08:15:00|520.6|520.2|519|518.6|520.8|520.2|518.4|518.2|38134
1661415600000|2022-08-25 08:20:00|518.8|518.4|518.6|518.4|519.2|519|518.4|518.2|26427
1661415900000|2022-08-25 08:25:00|518.8|518.2|518.4|518.2|518.8|518.6|518.4|518.2|25110
1661416200000|2022-08-25 08:30:00|518.2|518|520.2|519.8|520.4|520.2|518.2|518|54271
1661416500000|2022-08-25 08:35:00|520.4|520|521.6|521.2|521.6|521.2|520|519.6|54144
1661416800000|2022-08-25 08:40:00|521.8|521.4|522.6|522.2|522.6|522.2|521.8|521.2|39937
1661417100000|2022-08-25 08:45:00|522.4|522.4|521.2|520.8|522.8|522.6|520.4|520|65864
1661417400000|2022-08-25 08:50:00|521.4|521|520.8|520.4|521.4|521.2|520.6|520.4|27972
1661417700000|2022-08-25 08:55:00|520.6|520.6|521.2|521|521.2|521|520.6|520.6|21154
1661418000000|2022-08-25 09:00:00|521.4|521.2|519.6|519.2|521.8|521.4|519.6|519.2|40537
1661418300000|2022-08-25 09:05:00|519.4|519.4|519.4|519.2|520|519.8|519.4|519.2|23879
1661418600000|2022-08-25 09:10:00|519.2|519|518.6|518.4|519.4|519|518.6|518.4|22814
1661418900000|2022-08-25 09:15:00|518.4|518.2|518|517.8|518.6|518.4|517.4|517.2|168379
1661419200000|2022-08-25 09:20:00|517.8|517.6|517|516.8|517.8|517.6|517|516.8|58482
1661419500000|2022-08-25 09:25:00|516.8|516.6|516|515.8|516.8|516.6|516|515.8|101549
1661419800000|2022-08-25 09:30:00|515.8|515.6|516.2|515.8|516.6|516.4|515.8|515.6|39516
1661420100000|2022-08-25 09:35:00|516|515.6|515|514.8|516|515.8|515|514.6|25540
1661420400000|2022-08-25 09:40:00|514.8|514.6|515.4|515.2|516.2|515.8|514.6|514.4|93589
1661420700000|2022-08-25 09:45:00|515.2|515|514.6|514.2|515.4|515|513.8|513.6|75537
1661421000000|2022-08-25 09:50:00|514.4|514.4|515.4|515.2|515.8|515.4|514.4|514.4|28181
1661421300000|2022-08-25 09:55:00|515.2|515|514.8|514.6|515.6|515.4|514.8|514.4|43218
1661421600000|2022-08-25 10:00:00|514.6|514.4|516.4|516|516.8|516.4|514.6|514.4|95078
1661421900000|2022-08-25 10:05:00|516.6|516.2|517.2|516.8|517.2|517|516.2|516|57246
1661422200000|2022-08-25 10:10:00|517|517|517.2|517|517.4|517.2|517|516.8|51120
1661422500000|2022-08-25 10:15:00|517|516.8|516.6|516.2|517.2|517|516.4|516.2|43266
1661422800000|2022-08-25 10:20:00|516.4|516.4|517.4|517.2|517.4|517.2|516.4|516.4|33077
1661423100000|2022-08-25 10:25:00|517.2|517|517.2|516.8|517.4|517|516.8|516.6|51171
1661423400000|2022-08-25 10:30:00|517.4|517|518.2|517.8|518.4|518|517|516.8|31824
1661423700000|2022-08-25 10:35:00|518|518|517.8|517.6|518.2|518|517.2|517|56525
1661424000000|2022-08-25 10:40:00|517.6|517.4|518|517.8|518.2|518|517.4|517.2|28152
1661424300000|2022-08-25 10:45:00|518.2|518|518.8|518.6|519.4|519|518.2|518|121559
1661424600000|2022-08-25 10:50:00|519|518.8|519.2|518.8|519.6|519.2|518.8|518.6|75047
1661424900000|2022-08-25 10:55:00|519|519|519.4|519.2|519.8|519.4|519|518.8|94499
1661425200000|2022-08-25 11:00:00|519.2|519|519.6|519.4|519.6|519.4|518.8|518.6|77891
1661425500000|2022-08-25 11:05:00|519.8|519.6|520.2|520|520.4|520|519.4|519.2|145383
1661425800000|2022-08-25 11:10:00|520.4|520.2|520.8|520.6|521|520.8|519.8|519.4|64130
1661426100000|2022-08-25 11:15:00|521|520.8|521.4|521|521.4|521|520.6|520.4|39044
1661426400000|2022-08-25 11:20:00|521.6|521.2|520.8|520.4|521.6|521.4|520.6|520.4|104165
1661426700000|2022-08-25 11:25:00|520.6|520.6|520.6|520.2|521|520.6|520.4|520.2|24709
1661427000000|2022-08-25 11:30:00|520.4|520|519.4|519|520.6|520.2|519.4|519|35825
1661427300000|2022-08-25 11:35:00|519.2|518.8|519.8|519.6|519.8|519.6|519.2|518.8|37177
1661427600000|2022-08-25 11:40:00|520|519.8|518.8|518.4|520|519.8|518.6|518.4|45818
1661427900000|2022-08-25 11:45:00|518.6|518.2|519.4|519|519.4|519|518.4|518|46728
1661428200000|2022-08-25 11:50:00|519.6|519.2|518.8|518.4|519.6|519.2|518.2|517.8|52469
1661428500000|2022-08-25 11:55:00|518.6|518.2|519.4|519|519.4|519.2|518.4|518.2|26382
1661428800000|2022-08-25 12:00:00|519.2|519.2|519.2|519|519.4|519.2|519.2|519|15749
1661429100000|2022-08-25 12:05:00|519|518.8|519|518.6|519.2|519|518.6|518.4|40985
1661429400000|2022-08-25 12:10:00|518.8|518.8|518.6|518.4|519|518.8|518.4|518.2|17718
1661429700000|2022-08-25 12:15:00|518.8|518.6|518.6|518.4|519.2|518.8|518.6|518.4|21042
1661430000000|2022-08-25 12:20:00|518.4|518.2|518.4|518.2|518.6|518.2|518|517.8|59666
1661430300000|2022-08-25 12:25:00|518.6|518.4|518.6|518.4|518.6|518.4|518.4|518.2|30467
1661430600000|2022-08-25 12:30:00|518.8|518.6|518.8|518.4|519|518.8|517.8|517.6|96780
1661430900000|2022-08-25 12:35:00|518.6|518.6|517.6|517.4|519|518.6|517.6|517.2|43185
1661431200000|2022-08-25 12:40:00|517.4|517.2|516.6|516.2|517.4|517.2|516.2|515.8|50787
1661431500000|2022-08-25 12:45:00|516.4|516|516|515.8|516.8|516.6|516|515.6|9068
1661431800000|2022-08-25 12:50:00|515.8|515.6|516.4|516.2|516.6|516.4|515.8|515.6|40669
1661432100000|2022-08-25 12:55:00|516.6|516.4|516.8|516.6|517|516.8|516.4|516|30338
1661432400000|2022-08-25 13:00:00|516.6|516.4|515.6|515.2|517.2|517|515.4|515.2|64613
1661432700000|2022-08-25 13:05:00|515.4|515|516.2|516|516.4|516|515.2|515|76404
1661433000000|2022-08-25 13:10:00|516|515.8|516|515.8|516.2|516|516|515.8|25809
1661433300000|2022-08-25 13:15:00|516.2|516|515.8|515.6|516.2|516|515.6|515.2|27942
1661433600000|2022-08-25 13:20:00|515.6|515.4|515.4|515.2|516|515.6|515.2|514.8|90731
1661433900000|2022-08-25 13:25:00|515.2|515|514.6|514.4|515.4|515.2|514.4|514.2|59998
1661434200000|2022-08-25 13:30:00|514.8|514.6|515.8|515.6|516.2|516|514.4|514.2|338921
1661434500000|2022-08-25 13:35:00|515.6|515.4|516.2|516|517|516.8|515.4|515|139844
1661434800000|2022-08-25 13:40:00|516.4|516.2|516.6|516.2|517.6|517.2|516.2|516|99835
1661435100000|2022-08-25 13:45:00|516.4|516|518|517.6|518.4|518|516.4|516|197341
1661435400000|2022-08-25 13:50:00|518.2|517.8|519.6|519.4|520|519.8|517.6|517.4|180904
1661435700000|2022-08-25 13:55:00|519.8|519.6|520.8|520.6|521|520.8|519.4|519.2|160543
1661436000000|2022-08-25 14:00:00|521|520.8|521.6|521.4|522|521.6|521|520.6|315665
1661436300000|2022-08-25 14:05:00|521.8|521.6|521.2|520.8|522.8|522.4|520.8|520.6|212652
1661436600000|2022-08-25 14:10:00|521.4|521|522.4|522|522.4|522|520.4|520.2|173735
1661436900000|2022-08-25 14:15:00|522.2|522.2|522.2|522|523.2|522.8|522|521.8|195653
1661437200000|2022-08-25 14:20:00|522.4|521.8|524.4|524.2|524.4|524.2|522|521.8|189064
1661437500000|2022-08-25 14:25:00|524.6|524.4|524.4|524.2|524.8|524.4|523.4|523.2|149701
1661437800000|2022-08-25 14:30:00|524.6|524.4|524.8|524.6|525|524.8|524.4|524.2|161082
1661438100000|2022-08-25 14:35:00|525|524.8|525.6|525.4|526|525.8|524.8|524.6|250805
1661438400000|2022-08-25 14:40:00|525.8|525.6|524.4|524.2|526.4|526|524.4|524.2|219957
1661438700000|2022-08-25 14:45:00|524.6|524.4|525|524.8|525.2|524.8|524.2|524|128886
1661439000000|2022-08-25 14:50:00|525.2|525|524.2|524|525.2|525|524.2|524|254301
1661439300000|2022-08-25 14:55:00|524|523.8|524.2|523.8|524.8|524.4|523.4|523.2|227591
1661439600000|2022-08-25 15:00:00|524|523.6|522.8|522.6|524|523.8|522.6|522.4|154879
1661439900000|2022-08-25 15:05:00|522.6|522.4|522.8|522.6|523.2|523|522.4|522.2|135826
1661440200000|2022-08-25 15:10:00|522.6|522.4|523|522.8|523.8|523.6|522.6|522.4|250325
1661440500000|2022-08-25 15:15:00|523.2|523|522.6|522.2|523.2|523|521.8|521.6|148956
1661497200000|2022-08-26 07:00:00|526.4|524.8|523|522.6|526.4|526|523|522.6|184784
1661497500000|2022-08-26 07:05:00|522.8|522.2|525.4|525|526.2|525.4|522.4|521.6|78759
1661497800000|2022-08-26 07:10:00|525.6|525.2|528.8|528.4|529|528.8|525.6|525.2|247243
1661498100000|2022-08-26 07:15:00|528.6|528.2|526.6|526.2|528.8|528.2|525.6|525.4|337464
1661498400000|2022-08-26 07:20:00|526.8|526.4|527.8|527.4|527.8|527.4|526.6|526|96732
1661498700000|2022-08-26 07:25:00|528|527.6|527.8|527.4|528.4|528.2|527.6|527.4|36770
1661499000000|2022-08-26 07:30:00|527.6|527.6|527.6|527.2|527.8|527.6|526.2|525.8|143013
1661499300000|2022-08-26 07:35:00|527.4|527|528.2|528|528.2|528|526.4|526|50967
1661499600000|2022-08-26 07:40:00|528|527.8|526.4|526|528.2|527.8|526.2|526|39076
1661499900000|2022-08-26 07:45:00|526.6|526.2|527|526.6|527|526.6|526.4|526|44481
1661500200000|2022-08-26 07:50:00|526.8|526.8|526.4|526.2|527|526.8|526.2|525.8|25261
1661500500000|2022-08-26 07:55:00|526.6|526.4|526.8|526.6|527|526.6|526.2|525.8|17945
1661500800000|2022-08-26 08:00:00|527|526.8|525.8|525.4|527|526.8|525.6|525.4|54998
1661501100000|2022-08-26 08:05:00|525.6|525.2|526.4|526|526.4|526.2|525|524.6|53601
1661501400000|2022-08-26 08:10:00|526.2|525.8|525.4|525.2|526.2|525.8|525|524.6|15805
1661501700000|2022-08-26 08:15:00|525.2|525|525|524.8|525.2|525|524|523.6|39484
1661502000000|2022-08-26 08:20:00|525.2|524.6|524.4|524|525.6|525.2|524.2|524|172082
1661502300000|2022-08-26 08:25:00|524.6|524.2|524.6|524.2|525.2|524.8|524.4|524|32324
1661502600000|2022-08-26 08:30:00|524.4|524.4|525.4|525.2|525.6|525.2|523.8|523.6|20094
1661502900000|2022-08-26 08:35:00|525.6|525.4|525.8|525.6|526.4|526.2|525.4|525.2|43993
1661503200000|2022-08-26 08:40:00|525.6|525.4|525.6|525.4|525.8|525.6|525.2|524.8|18592
1661503500000|2022-08-26 08:45:00|525.4|525.2|526|525.6|526|525.6|525.2|525|102582
1661503800000|2022-08-26 08:50:00|525.6|525.8|524.8|524.4|526.2|526|524.8|524.4|63082
1661504100000|2022-08-26 08:55:00|524.6|524.6|525.6|525.2|525.6|525.4|524.6|524.4|51335
1661504400000|2022-08-26 09:00:00|525.4|525|525.4|525.2|525.6|525.4|524.8|524.6|70378
1661504700000|2022-08-26 09:05:00|525.2|525|526.2|526|526.4|526|525.2|525|24977
1661505000000|2022-08-26 09:10:00|526.4|526.2|525.8|525.6|526.4|526.2|525.4|525.2|31253
1661505300000|2022-08-26 09:15:00|525.6|525.4|525.6|525.2|525.8|525.6|525|524.6|21852
1661505600000|2022-08-26 09:20:00|525.4|525.4|525.2|525|525.8|525.4|524.8|524.6|30290
1661505900000|2022-08-26 09:25:00|525.4|525.2|525.6|525.4|525.8|525.6|525|524.6|26028
1661506200000|2022-08-26 09:30:00|525.8|525.2|525.4|525.2|525.8|525.4|524.8|524.4|9513
1661506500000|2022-08-26 09:35:00|525.6|525.4|525.6|525.2|526.2|525.8|525.4|525.2|26295
1661506800000|2022-08-26 09:40:00|525.4|525|525.6|525.2|525.8|525.6|525.2|525|28608
1661507100000|2022-08-26 09:45:00|525.4|525|524.2|523.8|525.8|525.6|524.2|523.8|37851
1661507400000|2022-08-26 09:50:00|524|524|524.2|523.8|524.4|524.2|523.8|523.4|19737
1661507700000|2022-08-26 09:55:00|524|524|525|524.6|525|524.6|523.6|523.4|33058
1661508000000|2022-08-26 10:00:00|524.8|524.4|525|524.6|525.4|525|524.8|524.4|17326
1661508300000|2022-08-26 10:05:00|524.8|524.4|524.6|524.2|525|524.6|524.6|524.2|16247
1661508600000|2022-08-26 10:10:00|524.4|524.4|524.4|524|524.6|524.4|524.2|524|25557
1661508900000|2022-08-26 10:15:00|524.2|524.2|523.6|523.4|524.2|524.2|523.4|523.2|19961
1661509200000|2022-08-26 10:20:00|523.4|523.2|523.2|523|523.6|523.4|523|522.8|25133
1661509500000|2022-08-26 10:25:00|523|522.8|522.6|522.2|523.2|523|522.6|522.2|41061
1661509800000|2022-08-26 10:30:00|522.4|522|521.6|521.2|522.4|522|521|520.8|26242
1661510100000|2022-08-26 10:35:00|521.4|521.4|522|521.8|522|521.8|521.4|521.2|83235
1661510400000|2022-08-26 10:40:00|522.2|522|522|521.8|522.4|522.2|522|521.8|46974
1661510700000|2022-08-26 10:45:00|522.2|522|523|522.8|523|522.8|522.2|522|39363
1661511000000|2022-08-26 10:50:00|522.8|522.6|522.4|522.2|523|522.8|522.2|522|12028
1661511300000|2022-08-26 10:55:00|522.2|522|523|522.8|523|522.8|522|521.8|41438
1661511600000|2022-08-26 11:00:00|523.2|522.6|521.8|521.6|523.2|523|521.4|521.2|48402
1661511900000|2022-08-26 11:05:00|521.6|521.4|522.2|522|522.4|522.2|521.6|521.4|38964
1661512200000|2022-08-26 11:10:00|522|521.8|521.8|521.4|522.2|522|521.8|521.4|11662
1661512500000|2022-08-26 11:15:00|521.6|521.6|521.8|521.6|522|521.8|521.6|521.4|34211
1661512800000|2022-08-26 11:20:00|522|521.8|521.6|521.4|522|521.8|521.4|521.2|23461
1661513100000|2022-08-26 11:25:00|521.4|521.2|521.8|521.4|522|521.8|521.2|521|50898
1661513400000|2022-08-26 11:30:00|521.6|521.2|522.6|522.2|522.8|522.6|521.4|521.2|55475
1661513700000|2022-08-26 11:35:00|522.8|522.4|523.2|523|523.2|523|522.8|522.4|21354
1661514000000|2022-08-26 11:40:00|523|522.8|523.4|523.2|523.4|523.2|522.8|522.6|19068
1661514300000|2022-08-26 11:45:00|523.2|523|523|522.8|523.4|523|522.8|522.6|24350
1661514600000|2022-08-26 11:50:00|522.8|522.6|523.6|523.4|523.6|523.4|522.8|522.6|27033
1661514900000|2022-08-26 11:55:00|523.4|523.2|523.4|523.2|523.6|523.4|523|522.6|27307
1661515200000|2022-08-26 12:00:00|523.2|523|523.4|523|524.2|523.8|523.2|523|44385
1661515500000|2022-08-26 12:05:00|523.2|523.2|523.2|523|523.4|523.2|522.8|522.6|35598
1661515800000|2022-08-26 12:10:00|523|522.8|523.8|523.6|524|523.8|523|522.8|27095
1661516100000|2022-08-26 12:15:00|524|523.8|523.8|523.6|524.2|523.8|523.4|523|34444
1661516400000|2022-08-26 12:20:00|523.6|523.4|523.2|523|523.8|523.6|522.8|522.6|23189
1661516700000|2022-08-26 12:25:00|523|522.8|523.6|523.4|523.8|523.6|523|522.8|35081
1661517000000|2022-08-26 12:30:00|523.4|523.2|524.6|524.2|524.6|524.4|523.2|522.8|104705
1661517300000|2022-08-26 12:35:00|524.4|524|524.4|524.2|524.6|524.2|523.6|523.2|33167
1661517600000|2022-08-26 12:40:00|524.6|524|523|522.6|524.6|524|523|522.6|18283
1661517900000|2022-08-26 12:45:00|522.8|522.8|523.6|523.4|523.6|523.4|522.8|522.6|16684
1661518200000|2022-08-26 12:50:00|523.8|523.2|523.6|523.2|523.8|523.4|523.2|522.8|45880
1661518500000|2022-08-26 12:55:00|523.8|523.4|524.2|524|524.4|524.2|523.4|523.2|36018
1661518800000|2022-08-26 13:00:00|524.4|524.2|526.6|526.2|526.6|526.4|524.2|524|88869
1661519100000|2022-08-26 13:05:00|526.8|526.4|527.4|527|528.2|528|526.6|526.4|142691
1661519400000|2022-08-26 13:10:00|527.6|527.2|526.8|526.4|527.6|527.4|526.6|526.2|38430
1661519700000|2022-08-26 13:15:00|526.6|526.2|525.8|525.4|526.6|526.4|525.8|525.4|27813
1661520000000|2022-08-26 13:20:00|526|525.6|525|524.8|526.2|526|524.8|524.6|58284
1661520300000|2022-08-26 13:25:00|524.8|524.6|524.4|524.2|525.6|525.4|524.4|524.2|122546
1661520600000|2022-08-26 13:30:00|524.6|524.4|524.8|524.4|525.4|525.2|523.2|522.8|230401
1661520900000|2022-08-26 13:35:00|524.6|524.2|523.8|523.6|524.8|524.4|523.2|522.8|81626
1661521200000|2022-08-26 13:40:00|523.6|523.4|523.2|522.8|523.6|523.4|522.4|522|130251
1661521500000|2022-08-26 13:45:00|523|522.6|521.8|521.4|523.4|523.2|521.6|521.4|95146
1661521800000|2022-08-26 13:50:00|521.6|521.2|522.4|522.2|523|522.8|520.4|520.2|135900
1661522100000|2022-08-26 13:55:00|522.6|522|523.2|522.8|523.2|522.8|522|521.8|94024
1661522400000|2022-08-26 14:00:00|523.4|523|519.2|518.6|523.4|523|519|518.6|267711
1661522700000|2022-08-26 14:05:00|519|518.4|525.2|524.8|525.2|524.8|518.4|518.2|299844
1661523000000|2022-08-26 14:10:00|525.4|525|523.2|522.8|525.6|525.4|522.4|522.2|203217
1661523300000|2022-08-26 14:15:00|523.4|523|523.6|523.4|523.8|523.6|522.2|522|122791
1661523600000|2022-08-26 14:20:00|523.8|523.2|520.4|520|523.8|523.2|520.2|519.8|114334
1661523900000|2022-08-26 14:25:00|520.2|519.8|518.4|518.2|520.2|520|516.8|516.4|173125
1661524200000|2022-08-26 14:30:00|518.2|518|516.6|516.2|518.2|518|516.2|516|189103
1661524500000|2022-08-26 14:35:00|516.4|516.4|515.8|515.6|516.8|516.6|515.2|515|179292
1661524800000|2022-08-26 14:40:00|516|515.8|515.8|515.4|516.6|516.2|515.2|515|92979
1661525100000|2022-08-26 14:45:00|515.6|515.2|515.8|515.4|515.8|515.6|514.4|514|95980
1661525400000|2022-08-26 14:50:00|515.6|515.2|514.6|514.2|515.6|515.2|514.4|514.2|69505
1661525700000|2022-08-26 14:55:00|514.4|514.4|513.8|513.4|514.8|514.4|513.8|513.4|96097
1661526000000|2022-08-26 15:00:00|513.6|513.2|512.2|512|513.8|513.6|512.2|512|165934
1661526300000|2022-08-26 15:05:00|512.4|512.2|512.2|512|513.2|513|511.6|511.2|247280
1661526600000|2022-08-26 15:10:00|512|511.8|512.6|512.4|512.8|512.4|511.8|511.6|76463
1661526900000|2022-08-26 15:15:00|512.4|512.2|511.6|511.2|512.6|512.2|511.2|511|134008
1661756400000|2022-08-29 07:00:00|509.2|506.2|508|507.2|509.2|508.4|505.8|504.2|330792
1661756700000|2022-08-29 07:05:00|508.2|507.4|508.4|508|509.8|509|507.8|507.4|127429
1661757000000|2022-08-29 07:10:00|508.6|508.2|509.4|509|509.6|509.4|508.4|508|105324
1661757300000|2022-08-29 07:15:00|509.6|509.2|508.2|507.8|510.6|510.4|508.2|507.8|139360
1661757600000|2022-08-29 07:20:00|508|507.6|507.2|506.6|508.2|507.6|505.2|505|108010
1661757900000|2022-08-29 07:25:00|507|506.8|508.8|508.2|508.8|508.2|506.8|506.6|112447
1661758200000|2022-08-29 07:30:00|509|508.4|509.8|509.2|510.6|510.2|509|508.4|83647
1661758500000|2022-08-29 07:35:00|510|509.4|510.4|509.8|511.2|511|510|509.4|57272
1661758800000|2022-08-29 07:40:00|510.2|509.6|509|508.4|510.2|509.6|508.8|508.4|45053
1661759100000|2022-08-29 07:45:00|508.8|508.6|509.4|509|509.8|509.2|508.4|508|56323
1661759400000|2022-08-29 07:50:00|509.2|508.8|509.6|509.2|510.2|509.8|508|507.6|40256
1661759700000|2022-08-29 07:55:00|509.4|509|508.8|508.4|509.4|509.2|508.4|508|42242
1661760000000|2022-08-29 08:00:00|509|508.6|508.8|508.4|509.6|509.2|508.4|508|89304
1661760300000|2022-08-29 08:05:00|508.6|508.2|508.4|508|509.2|508.8|507.8|507.6|11770
1661760600000|2022-08-29 08:10:00|508.6|507.8|508.2|507.8|508.8|508.6|508|507.8|31793
1661760900000|2022-08-29 08:15:00|508.4|508|510.2|509.8|510.4|510|508.4|507.8|83170
1661761200000|2022-08-29 08:20:00|510|510|509.4|509|510.6|510.2|509.4|509|47655
1661761500000|2022-08-29 08:25:00|509.6|509.2|510.2|509.8|510.6|510.4|509.4|509.2|144229
1661761800000|2022-08-29 08:30:00|510.4|510|509.8|509.4|511|510.8|509.8|509.4|186315
1661762100000|2022-08-29 08:35:00|509.6|509.2|509.8|509.4|510.4|510|509.4|509.2|37242
1661762400000|2022-08-29 08:40:00|509.6|509.2|510.2|509.8|510.2|510|509.2|508.8|49894
1661762700000|2022-08-29 08:45:00|510.4|510|510.2|510|511|510.8|510.2|509.8|18822
1661763000000|2022-08-29 08:50:00|510|509.8|509|508.8|510.2|510|509|508.6|83073
1661763300000|2022-08-29 08:55:00|508.8|508.6|508.2|508|509.2|508.8|508.2|508|8744
1661763600000|2022-08-29 09:00:00|508.4|508.2|507.8|507.4|508.8|508.4|507.6|507.4|22442
1661763900000|2022-08-29 09:05:00|508|507.6|508.6|508.2|508.8|508.4|507.8|507.6|39507
1661764200000|2022-08-29 09:10:00|508.8|508.4|509.8|509.4|509.8|509.6|508.6|508.2|12391
1661764500000|2022-08-29 09:15:00|509.6|509.6|508.4|508.2|509.6|509.6|508.4|508|6192
1661764800000|2022-08-29 09:20:00|508.6|508.4|509|508.6|509.2|509|508.4|508|9954
1661765100000|2022-08-29 09:25:00|509.2|508.8|509.2|509|509.8|509.6|509|508.6|26903
1661765400000|2022-08-29 09:30:00|509|508.8|508.8|508.6|509.8|509.6|508.8|508.6|104658
1661765700000|2022-08-29 09:35:00|509|508.8|508.2|507.8|509.2|509|508.2|507.8|11277
1661766000000|2022-08-29 09:40:00|508.4|508|508|507.6|508.4|508.2|508|507.6|14182
1661766300000|2022-08-29 09:45:00|508.2|507.8|507.6|507.4|508.4|508|507|506.8|38498
1661766600000|2022-08-29 09:50:00|507.8|507.2|507.8|507.6|508.4|508|507.6|507.2|21529
1661766900000|2022-08-29 09:55:00|508|507.8|508.8|508.4|509.6|509.4|508|507.6|58009
1661767200000|2022-08-29 10:00:00|509|508.6|508.4|508|509.2|509|508.4|508|10712
1661767500000|2022-08-29 10:05:00|508.2|507.8|508|507.8|508.4|508|507.8|507.4|17409
1661767800000|2022-08-29 10:10:00|507.8|507.6|507.6|507.2|508.8|508.4|507.2|506.8|29699
1661768100000|2022-08-29 10:15:00|507.8|507.4|507.6|507.2|508.2|508|507.4|507.2|23891
1661768400000|2022-08-29 10:20:00|507.4|507.4|508.4|508|508.4|508|507.4|507.2|28960
1661768700000|2022-08-29 10:25:00|508.6|508.2|507.2|507|508.6|508.2|506.6|506.4|50944
1661769000000|2022-08-29 10:30:00|507.4|507.2|508.2|508|508.8|508.4|507.2|507|41142
1661769300000|2022-08-29 10:35:00|508|507.8|508.2|508|508.2|508|507.4|507|20603
1661769600000|2022-08-29 10:40:00|508.4|508.2|507.6|507.2|508.6|508.2|507.4|507.2|35566
1661769900000|2022-08-29 10:45:00|507.8|507.4|507.8|507.6|508|507.8|507.4|507.2|25007
1661770200000|2022-08-29 10:50:00|508|507.4|508|507.6|508.2|508|507.4|507.2|32513
1661770500000|2022-08-29 10:55:00|507.8|507.4|506.8|506.4|508|507.4|506.6|506.4|37774
1661770800000|2022-08-29 11:00:00|507|506.6|506.2|506|507.2|507|506.2|506|36747
1661771100000|2022-08-29 11:05:00|506|505.8|505.4|505.2|506|505.8|505.2|505|31729
1661771400000|2022-08-29 11:10:00|505.6|505|506.8|506.6|507|506.8|505.4|505|224612
1661771700000|2022-08-29 11:15:00|507|506.8|507.6|507.2|507.6|507.4|506.8|506.6|26388
1661772000000|2022-08-29 11:20:00|507.8|507.4|508|507.6|508.2|507.8|507.4|507.2|28498
1661772300000|2022-08-29 11:25:00|507.8|507.4|508|507.8|508.6|508.2|507.6|507.4|57884
1661772600000|2022-08-29 11:30:00|507.8|507.6|507.4|507.2|508.2|508|507.4|507.2|31494
1661772900000|2022-08-29 11:35:00|507.6|507.4|508.2|507.8|508.4|508.2|507.6|507.2|18745
1661773200000|2022-08-29 11:40:00|508.4|508|508|507.8|508.8|508.4|508|507.6|17033
1661773500000|2022-08-29 11:45:00|508.2|508|510.4|510.2|510.4|510.2|508.2|507.8|29704
1661773800000|2022-08-29 11:50:00|510.6|510.4|510|509.8|510.6|510.4|509.8|509.4|12700
1661774100000|2022-08-29 11:55:00|510.2|510|510.6|510.2|510.6|510.2|510.2|509.8|9491
1661774400000|2022-08-29 12:00:00|510.4|510|510|509.6|510.6|510.2|509.6|509.2|43501
1661774700000|2022-08-29 12:05:00|510.2|509.8|509.6|509.4|510.4|510|509.6|509.4|77209
1661775000000|2022-08-29 12:10:00|509.4|509.2|509.2|508.8|509.8|509.6|509.2|508.8|62159
1661775300000|2022-08-29 12:15:00|509|509|510.4|510|510.4|510|509|508.8|22026
1661775600000|2022-08-29 12:20:00|510.2|510.2|510.4|510.2|511|510.6|510.2|509.8|23336
1661775900000|2022-08-29 12:25:00|510.6|510.4|510.8|510.6|510.8|510.6|510.4|510.2|60019
1661776200000|2022-08-29 12:30:00|510.6|510.4|511.6|511.4|511.6|511.4|510.4|510.2|27703
1661776500000|2022-08-29 12:35:00|511.8|511.2|511.8|511.4|512.2|511.8|511.2|510.8|22877
1661776800000|2022-08-29 12:40:00|511.6|511.2|511|510.8|512|511.6|510.8|510.6|31001
1661777100000|2022-08-29 12:45:00|511.2|511|511.2|510.8|511.6|511.4|511|510.6|36561
1661777400000|2022-08-29 12:50:00|511|510.6|510.6|510.2|511.6|511.4|510.6|510.2|17346
1661777700000|2022-08-29 12:55:00|510.4|510.4|511.2|510.8|511.2|510.8|510.2|510|141705
1661778000000|2022-08-29 13:00:00|511|510.6|511.6|511.2|511.6|511.4|510.8|510.6|66361
1661778300000|2022-08-29 13:05:00|511.8|511.4|512|511.8|512|511.8|511.2|511|20432
1661778600000|2022-08-29 13:10:00|512.2|512|511.4|511|512.4|512|511.2|511|42774
1661778900000|2022-08-29 13:15:00|511.2|511.2|511.8|511.4|512.2|511.8|511.2|511.2|59942
1661779200000|2022-08-29 13:20:00|512|511.6|512|511.8|512.2|512|511.8|511.6|14941
1661779500000|2022-08-29 13:25:00|511.8|511.6|511.4|511|512.4|512|511.4|511|43663
1661779800000|2022-08-29 13:30:00|511.2|510.8|510.6|510.4|511.4|510.8|508.4|508.2|240336
1661780100000|2022-08-29 13:35:00|510.8|510.6|510.6|510.4|512.6|512.2|510.6|510.4|79019
1661780400000|2022-08-29 13:40:00|510.8|510.2|510.8|510.4|512.6|512.2|510.2|510|134441
1661780700000|2022-08-29 13:45:00|510.6|510.2|510.4|510|511.6|511.2|509.8|509.4|77394
1661781000000|2022-08-29 13:50:00|510.6|510.2|511.4|511.2|512.2|512|510.6|510|36595
1661781300000|2022-08-29 13:55:00|511.6|511.4|511.6|511.4|513.6|513.2|511.6|511.2|78667
1661781600000|2022-08-29 14:00:00|511.8|511.2|510.8|510.4|511.8|511.4|510.6|510.4|80585
1661781900000|2022-08-29 14:05:00|510.6|510.6|511.8|511.6|512.4|512.2|510.6|510.4|88058
1661782200000|2022-08-29 14:10:00|512|511.4|512.6|512.2|513.8|513.6|511.8|511.4|80289
1661782500000|2022-08-29 14:15:00|512.8|512.4|513.8|513.6|514.6|514.4|512.6|512.2|69190
1661782800000|2022-08-29 14:20:00|514|513.8|514|513.8|514.6|514.4|513.8|513.6|47035
1661783100000|2022-08-29 14:25:00|514.2|514|512|511.6|514.4|514.2|512|511.6|98458
1661783400000|2022-08-29 14:30:00|512.2|511.8|510.8|510.4|512.8|512.6|510.6|510.2|80143
1661783700000|2022-08-29 14:35:00|511|510.6|509.6|509.4|511|510.8|509.6|509.4|103183
1661784000000|2022-08-29 14:40:00|509.4|509.2|510.2|509.8|510.6|510.4|509.4|509.2|45624
1661784300000|2022-08-29 14:45:00|510.4|510|510.2|510|510.6|510.2|509.4|509.2|80603
1661784600000|2022-08-29 14:50:00|510|509.8|509.8|509.4|510.4|510.2|509.4|509|120481
1661784900000|2022-08-29 14:55:00|509.6|509.2|509.8|509.6|509.8|509.6|509.4|509|36363
1661785200000|2022-08-29 15:00:00|509.6|509.4|510.4|510.2|510.6|510.4|509.4|509.2|142949
1661785500000|2022-08-29 15:05:00|510.6|510.4|509.2|509|510.6|510.4|508.4|508.2|142451
1661785800000|2022-08-29 15:10:00|509.4|509.2|509.8|509.6|510|509.8|509|508.8|122176
1661786100000|2022-08-29 15:15:00|510|509.8|510|509.8|510.2|510|509.4|509.2|96806
1661842800000|2022-08-30 07:00:00|513.4|513.2|515|514.4|516.4|515.4|513.2|511.6|234352
1661843100000|2022-08-30 07:05:00|514.8|514.6|515|514.4|516.2|515.6|513.8|513.2|102792
1661843400000|2022-08-30 07:10:00|515.2|514.6|514.2|513.8|516.2|515.8|514|513.6|149601
1661843700000|2022-08-30 07:15:00|514.4|514|515.2|514.8|515.4|515.2|514|513.8|119396
1661844000000|2022-08-30 07:20:00|515|514.6|513.4|513|515.2|514.6|512.8|512.4|81268
1661844300000|2022-08-30 07:25:00|513.6|513.2|512.8|512.6|514.2|513.8|512.8|512.4|60625
1661844600000|2022-08-30 07:30:00|512.6|512.4|514|513.8|514|513.8|511.8|511.6|73048
1661844900000|2022-08-30 07:35:00|514.2|514|515.6|515.2|515.8|515.4|514|513.8|53286
1661845200000|2022-08-30 07:40:00|515.4|515|517.6|517.2|517.6|517.4|515|514.8|29263
1661845500000|2022-08-30 07:45:00|517.4|517|521.2|521|521.4|521|517|516.8|115314
1661845800000|2022-08-30 07:50:00|521.4|521.2|520.4|520|521.6|521.2|520|519.8|135823
1661846100000|2022-08-30 07:55:00|520.2|519.8|518.8|518.4|520.4|520|518.4|518|45889
1661846400000|2022-08-30 08:00:00|518.6|518.6|521|520.8|522|521.4|518.6|518.6|78044
1661846700000|2022-08-30 08:05:00|521.2|521|521.8|521.6|522|521.8|521|521|74734
1661847000000|2022-08-30 08:10:00|522|521.8|520.6|520.2|522.2|522|520.6|520.2|95924
1661847300000|2022-08-30 08:15:00|520.4|519.8|521.2|521|521.6|521.4|520|519.8|134598
1661847600000|2022-08-30 08:20:00|521|520.8|520|519.6|521.2|521|519.6|519.4|83278
1661847900000|2022-08-30 08:25:00|520.2|519.8|520.4|520|521.4|521|520.2|519.6|29117
1661848200000|2022-08-30 08:30:00|520.2|520.2|519.6|519.2|520.4|520.2|519|518.8|52259
1661848500000|2022-08-30 08:35:00|519.4|519|518.8|518.6|519.6|519.2|518.8|518.6|19844
1661848800000|2022-08-30 08:40:00|518.6|518.4|518.8|518.6|519.2|519|518.4|518|58016
1661849100000|2022-08-30 08:45:00|518.6|518.4|519.8|519.4|519.8|519.4|518.6|518.4|44343
1661849400000|2022-08-30 08:50:00|519.6|519.2|519.8|519.6|520.6|520.2|519.6|519.2|129039
1661849700000|2022-08-30 08:55:00|519.6|519.4|520.8|520.6|521|520.6|519.6|519.2|41008
1661850000000|2022-08-30 09:00:00|521|520.8|520.4|520.2|521.2|520.8|520.2|519.8|65038
1661850300000|2022-08-30 09:05:00|520.6|520.4|520.4|520|520.8|520.4|519.4|519|51524
1661850600000|2022-08-30 09:10:00|520.6|520.2|520.8|520.4|520.8|520.6|520.2|520|38654
1661850900000|2022-08-30 09:15:00|520.6|520.6|520.4|520|520.8|520.6|519.8|519.4|46979
1661851200000|2022-08-30 09:20:00|520.2|519.8|521.8|521.6|521.8|521.6|520|519.8|63185
1661851500000|2022-08-30 09:25:00|521.6|521.4|522.2|521.8|522.2|521.8|521.2|521|25004
1661851800000|2022-08-30 09:30:00|522.4|522|523.4|523.2|523.4|523.2|522.2|521.8|39272
1661852100000|2022-08-30 09:35:00|523.6|523.4|523.6|523.2|523.8|523.6|523|522.6|69350
1661852400000|2022-08-30 09:40:00|523.4|523.4|523.8|523.4|523.8|523.6|523|522.6|55806
1661852700000|2022-08-30 09:45:00|523.6|523.2|522.4|522.2|523.6|523.2|522|521.8|39225
1661853000000|2022-08-30 09:50:00|522.2|522|523.6|523.2|523.6|523.2|522|521.8|52806
1661853300000|2022-08-30 09:55:00|523.4|523|523|522.6|523.6|523.2|522.4|522|42349
1661853600000|2022-08-30 10:00:00|522.8|522.4|522|521.6|522.8|522.4|521.8|521.6|25176
1661853900000|2022-08-30 10:05:00|521.8|521.4|522.4|522|522.6|522.4|521.2|520.8|113484
1661854200000|2022-08-30 10:10:00|522.2|521.8|522|521.8|522.4|522|521.6|521.4|41997
1661854500000|2022-08-30 10:15:00|521.8|521.6|521|520.8|521.8|521.6|520.6|520.4|41640
1661854800000|2022-08-30 10:20:00|521.2|521|522|521.8|522.6|522.4|521.2|520.8|44098
1661855100000|2022-08-30 10:25:00|522.2|522|523|522.6|523|522.8|522|521.8|22708
1661855400000|2022-08-30 10:30:00|523.2|522.8|523|522.6|523.4|523|522.8|522.6|36297
1661855700000|2022-08-30 10:35:00|522.8|522.4|522.4|522.2|523|522.6|522.2|522|34337
1661856000000|2022-08-30 10:40:00|522.2|522|522.8|522.6|523.2|522.8|522.2|522|35821
1661856300000|2022-08-30 10:45:00|522.6|522.4|522.6|522.4|523.2|523|522.6|522.4|20421
1661856600000|2022-08-30 10:50:00|522.8|522.6|523.2|523|523.8|523.6|522.8|522.6|19946
1661856900000|2022-08-30 10:55:00|523.4|523.2|522.8|522.4|523.6|523.4|522.8|522.4|18894
1661857200000|2022-08-30 11:00:00|522.6|522.6|523.6|523.2|523.6|523.4|522.2|522|49303
1661857500000|2022-08-30 11:05:00|523.4|523|523.4|523.2|523.8|523.6|523.2|523|22750
1661857800000|2022-08-30 11:10:00|523.6|523.4|523.8|523.4|524.4|524.2|523.4|523.2|173283
1661858100000|2022-08-30 11:15:00|524|523.6|524.6|524.4|524.6|524.4|523.6|523.4|138421
1661858400000|2022-08-30 11:20:00|524.8|524.2|524.2|524|525|524.8|524|523.6|34509
1661858700000|2022-08-30 11:25:00|524|523.8|524.6|524.4|524.8|524.6|524|523.6|16658
1661859000000|2022-08-30 11:30:00|524.8|524.6|524.8|524.6|525.4|525.2|524.8|524.4|84649
1661859300000|2022-08-30 11:35:00|524.6|524.4|525.8|525.4|525.8|525.6|524.6|524.2|70377
1661859600000|2022-08-30 11:40:00|525.6|525.6|525.6|525.4|526|525.8|525.2|525|43826
1661859900000|2022-08-30 11:45:00|525.8|525.2|525.2|524.8|526|525.6|525|524.6|24069
1661860200000|2022-08-30 11:50:00|525|525|524|523.8|525.2|525|523.8|523.4|48925
1661860500000|2022-08-30 11:55:00|524.2|524|523.4|523.2|524.4|524.2|523.4|523.2|15678
1661860800000|2022-08-30 12:00:00|523.6|523.4|524.2|524|524.6|524.2|523.2|523|62906
1661861100000|2022-08-30 12:05:00|524.4|524.2|524.6|524.2|525.2|525|524.4|524|76692
1661861400000|2022-08-30 12:10:00|524.8|524.4|525.4|525|525.8|525.4|524.2|524|56949
1661861700000|2022-08-30 12:15:00|525.2|524.8|525|524.6|525.4|524.8|524.6|524.4|59019
1661862000000|2022-08-30 12:20:00|524.8|524.8|523.8|523.4|524.8|524.8|523.6|523.2|24063
1661862300000|2022-08-30 12:25:00|524|523.6|522.6|522.2|524|523.8|522.2|522|28186
1661862600000|2022-08-30 12:30:00|522.4|522.4|521.2|520.8|522.6|522.4|521.2|520.8|149783
1661862900000|2022-08-30 12:35:00|521|520.6|520.6|520.2|521.4|521.2|520.4|520|51484
1661863200000|2022-08-30 12:40:00|520.4|520.4|520.8|520.4|521.4|521.2|520.4|520.2|44690
1661863500000|2022-08-30 12:45:00|520.6|520.6|520.4|520|521|520.6|520|519.6|23021
1661863800000|2022-08-30 12:50:00|520.2|520.2|520.6|520.2|520.8|520.4|520|519.6|27356
1661864100000|2022-08-30 12:55:00|520.4|520|519.4|519.2|520.6|520.4|519.4|519.2|21454
1661864400000|2022-08-30 13:00:00|519.2|519|519.2|519|520|519.8|519|518.8|45983
1661864700000|2022-08-30 13:05:00|519.4|519.2|519.4|519.2|520|519.6|519.2|519|34282
1661865000000|2022-08-30 13:10:00|519.2|519|520|519.8|520.4|520|518.8|518.6|48863
1661865300000|2022-08-30 13:15:00|519.8|519.6|520|519.6|520.2|519.8|519.4|519|40360
1661865600000|2022-08-30 13:20:00|519.8|519.4|519.8|519.4|519.8|519.4|518.6|518.4|28305
1661865900000|2022-08-30 13:25:00|519.6|519.6|519.2|518.8|520|519.8|519|518.8|49256
1661866200000|2022-08-30 13:30:00|519.4|519|521|520.6|521|520.6|518|517.6|211806
1661866500000|2022-08-30 13:35:00|520.8|520.4|520.6|520.2|521.8|521.4|519.6|519.2|86119
1661866800000|2022-08-30 13:40:00|520.4|520|518.8|518.4|520.8|520.6|518.6|518.2|139109
1661867100000|2022-08-30 13:45:00|519|518.6|519.2|519|519.6|519.4|518.2|518|89568
1661867400000|2022-08-30 13:50:00|519|518.8|516.6|516.2|519|518.8|516.4|516|113599
1661867700000|2022-08-30 13:55:00|516.4|516|516.2|516|517|516.8|515.8|515.4|108295
1661868000000|2022-08-30 14:00:00|516|515.8|514.6|514.2|516.6|516.4|514.4|514.2|137466
1661868300000|2022-08-30 14:05:00|514.4|514.4|514|513.6|514.4|514.4|512.6|512.2|102743
1661868600000|2022-08-30 14:10:00|513.8|513.8|513.6|513.4|514|513.8|512.2|512|85315
1661868900000|2022-08-30 14:15:00|513.4|513.2|513.8|513.4|514|513.6|512.6|512.2|105337
1661869200000|2022-08-30 14:20:00|514|513.6|513|512.8|514.4|514.2|513|512.6|99050
1661869500000|2022-08-30 14:25:00|512.8|512.6|513.4|513|514.4|514.2|512.8|512.6|103754
1661869800000|2022-08-30 14:30:00|513.2|512.8|511.4|511.2|513.8|513.4|511.2|511|167113
1661870100000|2022-08-30 14:35:00|511.6|511|511|510.6|511.6|511.2|510.2|510|73755
1661870400000|2022-08-30 14:40:00|511.2|510.8|510|509.8|511.4|511.2|509.8|509.6|137193
1661870700000|2022-08-30 14:45:00|509.8|509.6|509.4|509|510|509.8|509|508.8|142336
1661871000000|2022-08-30 14:50:00|509.2|508.8|510.4|510|510.4|510.2|509|508.6|200384
1661871300000|2022-08-30 14:55:00|510.6|510.2|512.2|511.8|512.2|512|510.2|509.8|72776
1661871600000|2022-08-30 15:00:00|512|512|512.4|512.2|513.4|513.2|512|511.8|96028
1661871900000|2022-08-30 15:05:00|512.2|512|511.4|511|512.6|512.4|511.2|511|88513
1661872200000|2022-08-30 15:10:00|511.2|510.8|510.8|510.4|511.2|511|510|509.8|128183
1661872500000|2022-08-30 15:15:00|510.6|510.6|512.2|512|512.2|512|510.6|510.4|121682
1661929200000|2022-08-31 07:00:00|545|500|516.2|515.6|545|518|515.6|500|158878
1661929500000|2022-08-31 07:05:00|516.4|515.8|514.8|514.4|517.2|516.8|513.6|513.4|78691
1661929800000|2022-08-31 07:10:00|515|514.6|514.4|514|515.2|515|513.4|513.2|184150
1661930100000|2022-08-31 07:15:00|514.2|513.8|513.8|513.4|514.4|514|513|512.6|80243
1661930400000|2022-08-31 07:20:00|513.6|513.2|514.4|514.2|515.2|514.8|513|512.6|60161
1661930700000|2022-08-31 07:25:00|514.2|514|513.6|513.2|514.2|514.2|512.8|512.4|56420
1661931000000|2022-08-31 07:30:00|513.4|513|511.8|511.4|513.6|513.2|511.6|511.2|67479
1661931300000|2022-08-31 07:35:00|512|511.6|511.6|511.2|512.2|511.8|511|510.8|45712
1661931600000|2022-08-31 07:40:00|511.4|511|509.6|509.4|511.4|511.2|509.4|509.2|161466
1661931900000|2022-08-31 07:45:00|509.4|509.2|508.6|508.2|509.8|509.4|508.2|508|116218
1661932200000|2022-08-31 07:50:00|508.4|508.4|510.8|510.4|511|510.4|508.2|508|76891
1661932500000|2022-08-31 07:55:00|511|510.6|511|510.8|512.2|512|510.8|510.4|38725
1661932800000|2022-08-31 08:00:00|510.8|510.6|512.6|512.2|513.2|512.8|510.4|510|23630
1661933100000|2022-08-31 08:05:00|512.4|512|511.4|511|512.6|512.2|511.2|511|10959
1661933400000|2022-08-31 08:10:00|511.6|511.2|512.8|512.6|513.4|513|511.6|511.2|32666
1661933700000|2022-08-31 08:15:00|513|512.8|514.4|514.2|514.8|514.2|512.8|512.6|66697
1661934000000|2022-08-31 08:20:00|514.6|514|513.4|513|514.6|514|512.6|512|45133
1661934300000|2022-08-31 08:25:00|513.6|513.2|514.2|513.8|514.2|514|512.6|512.2|28669
1661934600000|2022-08-31 08:30:00|514|513.6|513|512.6|514.2|513.8|512.8|512.4|30023
1661934900000|2022-08-31 08:35:00|512.8|512.4|513.4|513|513.6|513.4|512.6|512.2|16738
1661935200000|2022-08-31 08:40:00|513.2|512.8|513.6|513.4|514|513.8|513|512.6|28659
1661935500000|2022-08-31 08:45:00|514|513.2|515|514.6|515.6|515.2|513.8|513.2|54849
1661935800000|2022-08-31 08:50:00|514.8|514.4|514.8|514.6|515.2|514.8|514.4|514|39938
1661936100000|2022-08-31 08:55:00|515|514.4|514|513.8|515.2|515|514|513.6|22980
1661936400000|2022-08-31 09:00:00|514.2|513.6|513.2|512.8|514.2|513.6|512.2|511.8|269346
1661936700000|2022-08-31 09:05:00|513|512.6|512|511.8|513.6|513.2|512|511.8|52488
1661937000000|2022-08-31 09:10:00|512.2|512|511.4|511|513|512.6|511.4|511|26087
1661937300000|2022-08-31 09:15:00|511.6|511.2|513.8|513.6|514.6|514.2|511.2|511|73040
1661937600000|2022-08-31 09:20:00|514|513.8|513.8|513.4|514.6|514.2|513.2|513|22727
1661937900000|2022-08-31 09:25:00|513.6|513.6|511.6|511.4|514|513.6|511.6|511.2|10473
1661938200000|2022-08-31 09:30:00|511.8|511.6|511.8|511.4|512.4|512|511.6|511.2|30406
1661938500000|2022-08-31 09:35:00|511.6|511.6|511.4|511.2|513|512.6|511.4|511|18867
1661938800000|2022-08-31 09:40:00|511.6|511|513|512.6|513|512.6|511.6|511|26400
1661939100000|2022-08-31 09:45:00|512.8|512.4|511.2|511|512.8|512.4|510.6|510.4|18062
1661939400000|2022-08-31 09:50:00|511.4|511.2|511.8|511.4|512|511.6|511|510.8|13414
1661939700000|2022-08-31 09:55:00|511.6|511.2|511|510.8|511.8|511.4|511|510.6|8743
1661940000000|2022-08-31 10:00:00|511.2|511|511|510.8|511.4|511.2|510|509.8|92890
1661940300000|2022-08-31 10:05:00|510.8|510.6|511|510.6|511.8|511.4|510.6|510.4|20647
1661940600000|2022-08-31 10:10:00|511.2|510.8|512.2|511.8|512.2|512|511|510.8|11829
1661940900000|2022-08-31 10:15:00|512.4|512|513.4|513|513.4|513|511.8|511.4|121240
1661941200000|2022-08-31 10:20:00|513.2|513.2|513.6|513.2|514|513.6|513|512.6|49113
1661941500000|2022-08-31 10:25:00|513.4|513|512.8|512.6|513.6|513|512.2|511.8|55833
1661941800000|2022-08-31 10:30:00|512.6|512.4|509.8|509.4|512.8|512.4|509.8|509.4|81128
1661942100000|2022-08-31 10:35:00|509.6|509.6|511|510.6|511|510.6|509.6|509.2|41910
1661942400000|2022-08-31 10:40:00|510.8|510.4|511.6|511.2|511.8|511.4|510.8|510.4|19553
1661942700000|2022-08-31 10:45:00|511.4|511.4|512.2|511.8|512.2|512|511|510.8|42463
1661943000000|2022-08-31 10:50:00|512|511.6|513.2|512.8|513.2|512.8|511.8|511.6|34914
1661943300000|2022-08-31 10:55:00|513|512.6|511.4|511.2|514|513.8|511.4|511.2|337318
1661943600000|2022-08-31 11:00:00|511.6|511.4|511.2|511|511.8|511.6|510.8|510.6|63842
1661943900000|2022-08-31 11:05:00|511|510.8|510.2|510|511.2|511|510.2|510|29917
1661944200000|2022-08-31 11:10:00|510|509.8|509.6|509.4|510.4|510.2|509.6|509.4|45066
1661944500000|2022-08-31 11:15:00|509.4|509.2|510.8|510.4|510.8|510.6|509.4|509.2|36679
1661944800000|2022-08-31 11:20:00|510.6|510.6|510.6|510.4|511.4|511.2|510.4|510.2|33395
1661945100000|2022-08-31 11:25:00|510.4|510.2|509.6|509.4|510.6|510.2|509.4|509|30426
1661945400000|2022-08-31 11:30:00|509.8|509.2|509.2|508.8|509.8|509.4|508.8|508.6|31835
1661945700000|2022-08-31 11:35:00|509.4|509|509.6|509.4|510.2|509.8|509.4|509|44490
1661946000000|2022-08-31 11:40:00|509.4|509.2|509.8|509.4|510.2|509.8|509.4|509|21778
1661946300000|2022-08-31 11:45:00|509.6|509.6|509.4|509.2|509.8|509.6|509.4|509.2|24860
1661946600000|2022-08-31 11:50:00|509.2|509|509.6|509.4|509.8|509.6|509|508.6|28853
1661946900000|2022-08-31 11:55:00|509.4|509.2|509.4|509.2|510|509.8|509.4|509|26668
1661947200000|2022-08-31 12:00:00|509.6|509|509.2|509|510|509.6|509|508.8|38712
1661947500000|2022-08-31 12:05:00|509.4|509.2|509.2|509|509.8|509.6|509.2|508.8|24828
1661947800000|2022-08-31 12:10:00|509|508.8|509.6|509.4|509.8|509.6|509|508.8|28525
1661948100000|2022-08-31 12:15:00|509.8|509.6|510.8|510.4|511|510.8|509.6|509.4|27397
1661948400000|2022-08-31 12:20:00|510.6|510.6|510.2|510|511.4|511.2|510.2|510|19704
1661948700000|2022-08-31 12:25:00|510|509.8|510.2|510|510.6|510.4|509.8|509.6|20967
1661949000000|2022-08-31 12:30:00|510|509.8|508.8|508.6|510|509.8|508.8|508.4|141876
1661949300000|2022-08-31 12:35:00|509|508.8|509.6|509.2|509.8|509.6|508.8|508.6|25855
1661949600000|2022-08-31 12:40:00|509.4|509.4|509.4|509|509.8|509.6|508.8|508.4|32611
1661949900000|2022-08-31 12:45:00|509.6|509.2|510.8|510.4|510.8|510.6|509.6|509.2|32464
1661950200000|2022-08-31 12:50:00|510.6|510.6|511.4|511.2|511.6|511.4|510.6|510.2|28527
1661950500000|2022-08-31 12:55:00|511.6|511.4|511|510.8|511.8|511.4|510.8|510.6|36148
1661950800000|2022-08-31 13:00:00|511.2|511|511.2|511|511.2|511|510.4|510|36066
1661951100000|2022-08-31 13:05:00|511|510.8|511.6|511.4|511.6|511.4|511|510.6|61392
1661951400000|2022-08-31 13:10:00|511.4|511.2|512.4|512|512.8|512.4|511.4|511.2|50491
1661951700000|2022-08-31 13:15:00|512.2|512.2|512.8|512.4|513|512.8|512|511.8|66727
1661952000000|2022-08-31 13:20:00|512.6|512.2|512.6|512.4|513.2|513|512.4|512|39995
1661952300000|2022-08-31 13:25:00|512.4|512.2|511.2|511|512.4|512.2|511.2|511|45125
1661952600000|2022-08-31 13:30:00|511.4|510.8|508.8|508.6|511.4|511|507.6|507.4|224795
1661952900000|2022-08-31 13:35:00|508.6|508.4|509.6|509.4|509.8|509.4|507|506.6|360439
1661953200000|2022-08-31 13:40:00|509.8|509.6|510.2|509.8|510.8|510.4|508.8|508.4|313234
1661953500000|2022-08-31 13:45:00|510.4|510|511.6|511.4|512.8|512.6|509.8|509.4|297486
1661953800000|2022-08-31 13:50:00|511.4|511.2|509.4|509|511.6|511.2|509|508.8|234621
1661954100000|2022-08-31 13:55:00|509.2|508.8|508.2|508|509.4|509.2|507.8|507.6|98405
1661954400000|2022-08-31 14:00:00|508|507.8|507|506.6|508.6|508.4|507|506.6|231390
1661954700000|2022-08-31 14:05:00|507.2|506.8|507.8|507.6|508.6|508.2|507|506.8|90332
1661955000000|2022-08-31 14:10:00|508|507.8|510.6|510.2|510.6|510.4|508|507.6|62103
1661955300000|2022-08-31 14:15:00|510.4|510|510.2|509.8|510.8|510.4|509|508.6|195395
1661955600000|2022-08-31 14:20:00|510.4|510|509.8|509.4|511.2|511|509|508.6|129725
1661955900000|2022-08-31 14:25:00|510|509.6|507.8|507.4|510.4|510.2|507.6|507.2|137229
1661956200000|2022-08-31 14:30:00|507.6|507.2|507|506.6|508.4|508|506.4|506.2|178946
1661956500000|2022-08-31 14:35:00|507.2|506.8|506.8|506.4|508|507.8|506|505.6|148914
1661956800000|2022-08-31 14:40:00|506.6|506.2|509.8|509.4|509.8|509.6|506.6|506.2|105567
1661957100000|2022-08-31 14:45:00|510|509.6|510.2|509.8|510.4|510.2|508.4|508.2|126204
1661957400000|2022-08-31 14:50:00|510|509.6|509.6|509.4|510.8|510.4|509.2|509|74872
1661957700000|2022-08-31 14:55:00|509.4|509.2|508.4|508|509.6|509.4|508.2|508|88675
1661958000000|2022-08-31 15:00:00|508.2|507.8|507.4|507.2|508.2|507.8|506.6|506.4|133658
1661958300000|2022-08-31 15:05:00|507.2|507|507.2|506.8|507.2|507|506.2|506|176078
1661958600000|2022-08-31 15:10:00|507|506.6|506.6|506.4|507.2|506.6|506.2|506|121375
1661958900000|2022-08-31 15:15:00|506.4|506.2|507.2|506.8|507.4|507.2|505.8|505.6|234447
1662015600000|2022-09-01 07:00:00|504|502.6|500.8|500.2|504|503|499|498.5|753479
1662015900000|2022-09-01 07:05:00|500.6|500|500.8|500.4|500.8|500.4|498.4|498.1|152927
1662016200000|2022-09-01 07:10:00|501|500.6|500.6|500.2|502|501.6|498.9|498.8|229801
1662016500000|2022-09-01 07:15:00|500.4|500|499.2|499|500.8|500.2|498.4|498.1|182055
1662016800000|2022-09-01 07:20:00|499.3|499.1|498.1|497.7|500|499.7|497.5|497.2|444727
1662017100000|2022-09-01 07:25:00|498.2|497.8|498.9|498.6|499.4|499|497.7|497.5|100558
1662017400000|2022-09-01 07:30:00|498.8|498.5|498.5|498.3|499.4|499|497.2|497|145973
1662017700000|2022-09-01 07:35:00|498.6|498.4|499.7|499.5|499.9|499.8|498.6|498.4|174695
1662018000000|2022-09-01 07:40:00|499.6|499.4|500|499.7|500.2|500|499.4|499.2|146460
1662018300000|2022-09-01 07:45:00|500.2|499.8|500.2|500|500.6|500.2|499|498.8|69021
1662018600000|2022-09-01 07:50:00|500.4|499.9|499|498.6|500.4|499.9|498.5|498.3|80196
1662018900000|2022-09-01 07:55:00|498.9|498.7|500.2|499.9|500.6|500.2|498.9|498.7|70048
1662019200000|2022-09-01 08:00:00|500.4|500|501|500.6|501|500.8|499.3|499.1|95772
1662019500000|2022-09-01 08:05:00|500.8|500.4|499.5|499.2|502|501.6|499.3|499|52237
1662019800000|2022-09-01 08:10:00|499.4|499.3|500|499.7|500.4|500.2|498.8|498.6|82873
1662020100000|2022-09-01 08:15:00|499.9|499.8|499.1|498.9|500|499.8|498.7|498.3|29438
1662020400000|2022-09-01 08:20:00|499|499|498.4|498.2|499.6|499.3|498.4|498.2|92836
1662020700000|2022-09-01 08:25:00|498.5|498.3|497.8|497.6|498.5|498.3|497.7|497.4|121605
1662021000000|2022-09-01 08:30:00|497.9|497.7|497.4|497.2|498.1|497.9|497|496.7|97619
1662021300000|2022-09-01 08:35:00|497.5|497.3|497.3|497|497.6|497.3|496.2|496|149041
1662021600000|2022-09-01 08:40:00|497.2|497.1|497.1|496.8|497.4|497.3|496.5|496.2|66314
1662021900000|2022-09-01 08:45:00|497|496.7|496.6|496.4|497.5|497.3|496.3|496|78605
1662022200000|2022-09-01 08:50:00|496.5|496.3|496.6|496.4|497.2|496.9|495.9|495.6|152307
1662022500000|2022-09-01 08:55:00|496.5|496.3|497.6|497.4|497.9|497.7|496.4|496.2|64563
1662022800000|2022-09-01 09:00:00|497.5|497.3|498.7|498.5|499.1|498.9|497.5|497.3|55466
1662023100000|2022-09-01 09:05:00|498.6|498.4|497.7|497.5|498.9|498.6|497.2|497.1|66242
1662023400000|2022-09-01 09:10:00|497.6|497.4|498.3|498|498.8|498.6|497.6|497.4|63240
1662023700000|2022-09-01 09:15:00|498.4|498.1|497.7|497.5|498.5|498.4|497.5|497.4|49586
1662024000000|2022-09-01 09:20:00|497.6|497.4|497.3|497|497.7|497.5|496.7|496.6|37476
1662024300000|2022-09-01 09:25:00|497.2|497.1|498.8|498.5|498.8|498.7|497.1|496.9|105504
1662024600000|2022-09-01 09:30:00|498.7|498.6|498|497.7|499.4|499.2|498|497.7|62287
1662024900000|2022-09-01 09:35:00|498.1|497.8|498.8|498.7|498.8|498.7|497.3|497|24602
1662025200000|2022-09-01 09:40:00|498.7|498.6|499.4|499.3|499.6|499.3|498.4|498.1|57699
1662025500000|2022-09-01 09:45:00|499.5|499.4|499.8|499.6|500|499.8|499.3|499.1|25254
1662025800000|2022-09-01 09:50:00|499.7|499.5|500|499.8|500.4|500|499.6|499.4|205971
1662026100000|2022-09-01 09:55:00|499.9|499.7|499.3|499.1|500|499.8|498.7|498.4|69803
1662026400000|2022-09-01 10:00:00|499.2|499|499|498.8|499.6|499.3|498.5|498.3|40652
1662026700000|2022-09-01 10:05:00|499.1|498.9|498.7|498.5|499.2|499.1|498.6|498.4|28405
1662027000000|2022-09-01 10:10:00|498.8|498.6|498.7|498.6|498.9|498.7|498.3|498.1|57857
1662027300000|2022-09-01 10:15:00|498.6|498.4|496.9|496.7|498.7|498.4|496.8|496.7|100027
1662027600000|2022-09-01 10:20:00|497|496.8|496.4|496.2|498.2|497.9|496.3|496.2|119605
1662027900000|2022-09-01 10:25:00|496.3|496.1|497.2|497|497.4|497.2|496.2|496.1|13793
1662028200000|2022-09-01 10:30:00|497.1|496.9|496.8|496.6|497.3|497|496.3|496.1|71722
1662028500000|2022-09-01 10:35:00|496.7|496.5|496.8|496.6|497.3|497.1|496.4|496.2|43152
1662028800000|2022-09-01 10:40:00|496.7|496.5|496.9|496.7|497|496.9|496.4|496.1|51475
1662029100000|2022-09-01 10:45:00|496.8|496.6|497.6|497.3|497.9|497.6|496.7|496.6|17724
1662029400000|2022-09-01 10:50:00|497.7|497.4|497.6|497.3|497.9|497.6|497.3|497.1|30773
1662029700000|2022-09-01 10:55:00|497.4|497.2|498.2|497.9|498.6|498.4|497.2|497|30313
1662030000000|2022-09-01 11:00:00|498.1|498|499|498.7|499.1|498.9|497.8|497.6|25987
1662030300000|2022-09-01 11:05:00|499.1|498.8|498.3|498.1|499.5|499.3|498.1|497.9|24840
1662030600000|2022-09-01 11:10:00|498.2|498|498.8|498.6|498.8|498.7|497.7|497.5|41084
1662030900000|2022-09-01 11:15:00|498.7|498.5|499|498.8|499.1|498.9|498.3|498.1|25165
1662031200000|2022-09-01 11:20:00|499.1|498.9|499.2|498.9|499.5|499.3|498.3|498.1|32064
1662031500000|2022-09-01 11:25:00|499.1|498.7|499|498.7|499.2|498.8|497.9|497.7|80786
1662031800000|2022-09-01 11:30:00|498.9|498.6|499.8|499.5|499.8|499.6|498.3|498.1|28380
1662032100000|2022-09-01 11:35:00|499.7|499.4|499.5|499.3|499.7|499.5|499.3|499|47235
1662032400000|2022-09-01 11:40:00|499.6|499.2|500.2|500|500.4|500|499.2|499|56037
1662032700000|2022-09-01 11:45:00|500.4|500.2|499.9|499.7|500.8|500.6|499.7|499.5|79475
1662033000000|2022-09-01 11:50:00|499.8|499.6|500|499.8|500.4|500|499.7|499.5|31122
1662033300000|2022-09-01 11:55:00|500.2|499.7|499.9|499.7|500.4|500.2|499.7|499.5|42846
1662033600000|2022-09-01 12:00:00|500|499.8|500.6|500.2|501.8|501.6|500|499.7|53976
1662033900000|2022-09-01 12:05:00|500.8|500.4|500.4|500|500.8|500.6|500.2|500|20750
1662034200000|2022-09-01 12:10:00|500.6|500.2|499.5|499.3|501|500.6|499.5|499.3|38705
1662034500000|2022-09-01 12:15:00|499.6|499.4|499.3|499|499.9|499.7|499.2|499|62154
1662034800000|2022-09-01 12:20:00|499.2|499.1|500.2|500|500.4|500.2|499.2|499|50185
1662035100000|2022-09-01 12:25:00|500|499.9|500.4|500.2|500.6|500.2|500|499.8|21491
1662035400000|2022-09-01 12:30:00|500.6|500.4|499.6|499.3|500.8|500.4|499.2|499|66969
1662035700000|2022-09-01 12:35:00|499.7|499.4|500.4|500|500.4|500|499|498.8|45291
1662036000000|2022-09-01 12:40:00|500.2|499.9|500.6|500.2|500.8|500.4|500|499.9|30518
1662036300000|2022-09-01 12:45:00|500.4|500.4|501.2|501|501.6|501.4|500.4|500.2|5939
1662036600000|2022-09-01 12:50:00|501|500.8|499.9|499.8|501|500.8|499.8|499.6|13466
1662036900000|2022-09-01 12:55:00|500|499.9|499.5|499.3|500.6|500.2|499.5|499.3|11771
1662037200000|2022-09-01 13:00:00|499.4|499.2|499.3|499.1|499.7|499.4|498.6|498.4|55166
1662037500000|2022-09-01 13:05:00|499.4|499.2|500|499.9|500.6|500.2|499.4|499.1|45118
1662037800000|2022-09-01 13:10:00|500.2|499.8|500.2|500|500.8|500.4|499.8|499.7|18142
1662038100000|2022-09-01 13:15:00|500|499.9|500.2|500|500.4|500.2|499.7|499.4|46596
1662038400000|2022-09-01 13:20:00|500.4|500.2|500|499.8|500.6|500.2|499.7|499.6|37467
1662038700000|2022-09-01 13:25:00|499.9|499.7|499.4|499.2|500.2|500|499.2|499|40550
1662039000000|2022-09-01 13:30:00|499.5|499.3|496.3|496|500.6|500.4|496.1|496|505208
1662039300000|2022-09-01 13:35:00|496.2|495.9|496.9|496.7|497|496.7|495.4|495.3|233737
1662039600000|2022-09-01 13:40:00|497|496.8|496.7|496.5|498.5|498.3|496.5|496.2|145966
1662039900000|2022-09-01 13:45:00|496.8|496.6|495.4|495.1|496.8|496.6|495.2|495.1|272049
1662040200000|2022-09-01 13:50:00|495.5|495.2|495|494.8|495.5|495.4|494.6|494.4|590574
1662040500000|2022-09-01 13:55:00|494.9|494.7|493.8|493.6|494.9|494.7|492.8|492.7|273739
1662040800000|2022-09-01 14:00:00|493.7|493.5|491.6|491.4|494.1|493.8|491.2|491|294011
1662041100000|2022-09-01 14:05:00|491.5|491.3|490.6|490.5|492|491.8|490.3|490.1|270826
1662041400000|2022-09-01 14:10:00|490.7|490.4|489.3|489.1|490.7|490.4|489.1|489|426286
1662041700000|2022-09-01 14:15:00|489.4|489|489.2|489|489.4|489.2|488.2|488|254688
1662042000000|2022-09-01 14:20:00|489.1|488.9|490.7|490.5|490.8|490.5|488.5|488.3|179768
1662042300000|2022-09-01 14:25:00|490.8|490.6|491.7|491.4|492|491.8|490.7|490.5|221300
1662042600000|2022-09-01 14:30:00|491.6|491.5|488.7|488.5|491.6|491.5|488.2|488|272074
1662042900000|2022-09-01 14:35:00|488.6|488.4|486.8|486.6|489.5|489.3|485.8|485.7|569221
1662043200000|2022-09-01 14:40:00|486.9|486.7|486.9|486.7|487.6|487.3|486.3|486.2|199410
1662043500000|2022-09-01 14:45:00|487|486.8|486.4|486.3|487.1|486.9|485.9|485.6|211313
1662043800000|2022-09-01 14:50:00|486.5|486.4|487.1|486.9|488.3|488.2|486.4|486.3|489914
1662044100000|2022-09-01 14:55:00|487.2|487|488.8|488.5|488.8|488.7|487|486.9|346772
1662044400000|2022-09-01 15:00:00|488.7|488.4|488.3|488.1|489.2|489|487.9|487.7|429631
1662044700000|2022-09-01 15:05:00|488.4|488.2|488.4|488.3|489.3|489.1|488.1|487.9|333533
1662045000000|2022-09-01 15:10:00|488.5|488.4|488.7|488.5|488.9|488.8|488|487.9|452693
1662045300000|2022-09-01 15:15:00|488.6|488.4|488.1|487.9|489.1|488.9|487.8|487.6|247475
1662102000000|2022-09-02 07:00:00|495.1|493.2|496.7|495.7|497.3|496.5|495|493.2|282788
1662102300000|2022-09-02 07:05:00|496.8|495.8|496.6|496.1|498.3|498|496.5|495.8|156444
1662102600000|2022-09-02 07:10:00|496.7|496.2|497.7|497.2|498.9|498.7|496.7|496.1|209672
1662102900000|2022-09-02 07:15:00|497.8|497.3|498|497.9|498.4|498.2|496.9|496.7|303920
1662103200000|2022-09-02 07:20:00|498.1|498|500.2|500|500.6|500.4|498.1|497.9|273605
1662103500000|2022-09-02 07:25:00|500.4|500.2|502.6|502|502.6|502.2|500.2|500|148067
1662103800000|2022-09-02 07:30:00|502.4|501.8|502|501.6|503.2|502.6|501.4|501.2|144338
1662104100000|2022-09-02 07:35:00|501.8|501.4|503|502.4|503.2|503|501.6|501.2|330456
1662104400000|2022-09-02 07:40:00|502.8|502.6|500.8|500.4|502.8|502.6|500.8|500.4|101643
1662104700000|2022-09-02 07:45:00|501|500.6|500.4|500|501.4|501|499.8|499.5|179757
1662105000000|2022-09-02 07:50:00|500.6|500.2|500.8|500.4|501.4|501.2|500.4|500|51133
1662105300000|2022-09-02 07:55:00|500.6|500.2|499.8|499.6|500.8|500.6|499.2|499|53664
1662105600000|2022-09-02 08:00:00|499.7|499.5|499.5|499.2|500.6|500.2|498.8|498.5|98031
1662105900000|2022-09-02 08:05:00|499.4|499.1|498|497.7|499.4|499.2|497.9|497.6|41599
1662106200000|2022-09-02 08:10:00|498.1|497.8|499.4|499.2|500.2|500|497.9|497.7|109784
1662106500000|2022-09-02 08:15:00|499.5|499.3|498|497.8|499.7|499.4|498|497.8|58490
1662106800000|2022-09-02 08:20:00|497.9|497.7|496.7|496.4|498.3|498|496.3|496|82848
1662107100000|2022-09-02 08:25:00|496.6|496.3|496.8|496.6|497.1|496.8|496.4|496.1|90351
1662107400000|2022-09-02 08:30:00|496.9|496.7|497|496.7|497.6|497.3|496.3|496.1|25633
1662107700000|2022-09-02 08:35:00|497.1|496.8|497.5|497.2|498|497.7|496.9|496.6|60338
1662108000000|2022-09-02 08:40:00|497.6|497.3|497.9|497.7|498.4|498.2|497.5|497.2|51083
1662108300000|2022-09-02 08:45:00|498|497.6|499.2|498.9|499.2|499|497.5|497.3|77619
1662108600000|2022-09-02 08:50:00|499.1|499|499.8|499.6|500.2|500|499.1|498.9|70497
1662108900000|2022-09-02 08:55:00|499.7|499.5|498.2|498|499.8|499.6|498.2|498|58798
1662109200000|2022-09-02 09:00:00|498.3|497.9|497.3|497.1|498.3|498.1|496.9|496.7|81468
1662109500000|2022-09-02 09:05:00|497.4|497.2|497.1|496.8|497.9|497.7|496.8|496.5|37395
1662109800000|2022-09-02 09:10:00|497|496.7|497.2|497|497.7|497.4|496.7|496.5|29263
1662110100000|2022-09-02 09:15:00|497.3|496.9|497.2|497|497.8|497.7|496.8|496.7|88620
1662110400000|2022-09-02 09:20:00|497.1|496.9|496.6|496.4|497.4|497.2|496.3|496.1|59501
1662110700000|2022-09-02 09:25:00|496.7|496.5|497.6|497.4|497.8|497.6|496.5|496.3|36690
1662111000000|2022-09-02 09:30:00|497.5|497.3|496.7|496.5|497.7|497.4|496.6|496.4|38555
1662111300000|2022-09-02 09:35:00|496.6|496.4|497.4|497.2|497.5|497.3|496.4|496.2|76038
1662111600000|2022-09-02 09:40:00|497.3|497.1|496.4|496.1|497.5|497.3|496.3|496.1|23544
1662111900000|2022-09-02 09:45:00|496.3|496.2|496.4|496.1|497|496.8|496.3|496.1|21237
1662112200000|2022-09-02 09:50:00|496.5|496.2|497.6|497.3|498|497.8|496.5|496.2|18497
1662112500000|2022-09-02 09:55:00|497.5|497.4|497.9|497.7|498.6|498.3|497.4|497.2|22321
1662112800000|2022-09-02 10:00:00|498|497.8|498.1|497.8|499|498.8|497.7|497.6|120930
1662113100000|2022-09-02 10:05:00|498.2|497.9|497.4|497.2|498.5|498.3|497.4|497.2|30106
1662113400000|2022-09-02 10:10:00|497.3|497.1|498.2|498|498.3|498.1|497.1|496.8|37208
1662113700000|2022-09-02 10:15:00|498.3|497.9|497.6|497.4|498.4|498.1|497|496.7|17565
1662114000000|2022-09-02 10:20:00|497.7|497.5|497.9|497.7|498.4|498.2|497.4|497.1|13222
1662114300000|2022-09-02 10:25:00|497.8|497.6|497.7|497.5|498|497.7|497.3|497|27648
1662114600000|2022-09-02 10:30:00|497.6|497.4|497.5|497.2|497.7|497.5|496.8|496.6|14923
1662114900000|2022-09-02 10:35:00|497.4|497.3|499.7|499.4|499.8|499.6|497.4|497.2|40141
1662115200000|2022-09-02 10:40:00|499.8|499.5|499|498.8|500|499.7|499|498.8|19639
1662115500000|2022-09-02 10:45:00|498.9|498.7|499.2|499|499.3|499.1|498.6|498.4|15898
1662115800000|2022-09-02 10:50:00|499.3|498.9|499.1|498.8|499.3|499.1|498.3|498.1|16598
1662116100000|2022-09-02 10:55:00|499|498.7|499.6|499.4|500.2|499.8|499|498.7|28752
1662116400000|2022-09-02 11:00:00|499.5|499.3|498.5|498.4|499.6|499.4|498.4|498.2|104474
1662116700000|2022-09-02 11:05:00|498.6|498.5|498.7|498.4|499|498.9|498.4|498.1|35404
1662117000000|2022-09-02 11:10:00|498.8|498.5|497.8|497.6|499|498.9|496.8|496.6|49518
1662117300000|2022-09-02 11:15:00|497.9|497.7|498|497.8|498.3|498.1|497.6|497.3|22207
1662117600000|2022-09-02 11:20:00|498.1|497.7|497.9|497.8|498.2|498|497.3|497|29930
1662117900000|2022-09-02 11:25:00|498|497.9|497.4|497.2|498.4|498.1|497.3|497.1|18031
1662118200000|2022-09-02 11:30:00|497.5|497.1|498|497.8|498.2|498|497.2|497|10328
1662118500000|2022-09-02 11:35:00|498.1|497.9|498.4|498.2|498.8|498.5|498|497.8|26063
1662118800000|2022-09-02 11:40:00|498.3|498.1|498.9|498.7|499|498.8|498.2|498|67287
1662119100000|2022-09-02 11:45:00|499|498.8|499.6|499.5|499.9|499.7|498.8|498.7|33989
1662119400000|2022-09-02 11:50:00|499.7|499.6|499.7|499.4|500|499.9|499.4|499.2|38755
1662119700000|2022-09-02 11:55:00|499.6|499.5|499.2|499.1|499.6|499.5|499.1|499|29959
1662120000000|2022-09-02 12:00:00|499.3|499.2|499.6|499.3|499.7|499.4|499|498.8|53304
1662120300000|2022-09-02 12:05:00|499.5|499.4|500|499.8|500.2|500|499.5|499.4|88139
1662120600000|2022-09-02 12:10:00|499.9|499.7|499.7|499.4|500.2|500|499.5|499.3|58463
1662120900000|2022-09-02 12:15:00|499.6|499.5|499.9|499.7|500|499.8|499.5|499.2|32087
1662121200000|2022-09-02 12:20:00|500|499.8|499.9|499.7|500.4|500.2|499.7|499.5|94593
1662121500000|2022-09-02 12:25:00|499.8|499.8|499.7|499.3|500.4|500.2|499.4|499.2|43190
1662121800000|2022-09-02 12:30:00|500|499.4|502.8|502.4|502.8|502.4|499.1|498.8|320107
1662122100000|2022-09-02 12:35:00|503|502.6|503.4|503|504.4|504|502.6|502.2|115671
1662122400000|2022-09-02 12:40:00|503.2|503.2|502|501.6|504.2|504|502|501.6|94490
1662122700000|2022-09-02 12:45:00|502.2|501.8|503|502.6|503.2|502.8|501|500.6|141078
1662123000000|2022-09-02 12:50:00|503.2|502.8|503.8|503.4|504.2|503.8|503.2|502.8|29416
1662123300000|2022-09-02 12:55:00|504|503.6|503.8|503.4|504.2|503.8|503.2|503|64657
1662123600000|2022-09-02 13:00:00|503.6|503.2|504.8|504.4|505|504.6|503.2|503|84073
1662123900000|2022-09-02 13:05:00|504.6|504.6|504.6|504.4|505|504.6|504|503.8|51737
1662124200000|2022-09-02 13:10:00|504.8|504.6|505|504.6|505.6|505.4|504.6|504.4|222420
1662124500000|2022-09-02 13:15:00|505.2|504.8|506.2|506|506.4|506|505.2|504.6|103018
1662124800000|2022-09-02 13:20:00|506.4|506.2|506|505.8|506.8|506.4|506|505.8|60094
1662125100000|2022-09-02 13:25:00|505.8|505.6|505.6|505.4|506|505.8|505.2|505|69076
1662125400000|2022-09-02 13:30:00|505.8|505.6|503.2|503|505.8|505.6|503.2|503|379534
1662125700000|2022-09-02 13:35:00|503|502.8|502.6|502.2|503.4|503.2|501.8|501.4|198740
1662126000000|2022-09-02 13:40:00|502.4|502.4|501|500.8|502.6|502.4|499.3|499.2|323670
1662126300000|2022-09-02 13:45:00|500.8|500.6|503.8|503.4|504|503.6|500.8|500.6|202400
1662126600000|2022-09-02 13:50:00|504|503.6|505.4|505|505.8|505.4|504|503.6|192128
1662126900000|2022-09-02 13:55:00|505.6|505.2|505.2|504.8|506|505.8|505|504.6|136852
1662127200000|2022-09-02 14:00:00|505|505|505.6|505.2|505.6|505.2|504.2|504|387509
1662127500000|2022-09-02 14:05:00|505.8|505.4|507.6|507.4|507.8|507.6|505.2|505|186188
1662127800000|2022-09-02 14:10:00|507.8|507.6|510.2|510|510.8|510.4|507.6|507.4|228952
1662128100000|2022-09-02 14:15:00|510.4|510.2|510.2|510|511.6|511.4|509.8|509.6|314419
1662128400000|2022-09-02 14:20:00|510.4|510.2|511|510.8|512|511.8|509.6|509.4|246890
1662128700000|2022-09-02 14:25:00|511.2|511|513|512.8|513|512.8|511.2|510.8|255492
1662129000000|2022-09-02 14:30:00|513.2|513|514.8|514.4|514.8|514.6|513.2|513|147725
1662129300000|2022-09-02 14:35:00|514.6|514.6|514|513.8|515|514.8|514|513.8|325837
1662129600000|2022-09-02 14:40:00|513.8|513.6|514.8|514.6|515.2|515|513.4|513.2|436380
1662129900000|2022-09-02 14:45:00|514.6|514.4|514.6|514.2|515.4|515|514.4|514.2|242660
1662130200000|2022-09-02 14:50:00|514.4|514.4|515|514.8|516|515.6|514.2|514|364840
1662130500000|2022-09-02 14:55:00|515.2|515|515.8|515.6|516|515.8|514.8|514.6|183375
1662130800000|2022-09-02 15:00:00|516|515.4|516|515.8|516.2|516|515.2|515|241866
1662131100000|2022-09-02 15:05:00|515.8|515.6|515.4|515|516.4|516.2|515.2|515|176123
1662131400000|2022-09-02 15:10:00|515.6|515.2|515.2|515|515.8|515.6|514.6|514.4|163186
1662131700000|2022-09-02 15:15:00|515.4|515.2|516|515.6|516|515.8|514.6|514.4|210301
1662361200000|2022-09-05 07:00:00|506.4|505.8|502.4|501.6|507.6|507|502|501.4|319493
1662361500000|2022-09-05 07:05:00|502.2|501.8|500.2|500|503.2|502.4|499.5|499.2|564589
1662361800000|2022-09-05 07:10:00|500.4|500.2|497.8|497.3|501.6|501.2|497.6|497.2|236054
1662362100000|2022-09-05 07:15:00|497.7|497.4|497.5|497|498.9|498.5|496.9|496.4|173292
1662362400000|2022-09-05 07:20:00|497.4|496.9|493.2|493|497.5|497|492.6|492.3|358250
1662362700000|2022-09-05 07:25:00|493.3|493.1|495|494.8|495.8|495.4|492.4|492|130257
1662363000000|2022-09-05 07:30:00|495.1|494.9|497.2|496.8|497.2|496.8|495.1|494.7|166179
1662363300000|2022-09-05 07:35:00|497.3|496.9|498.7|498.4|498.9|498.6|497.2|496.8|106436
1662363600000|2022-09-05 07:40:00|498.8|498.5|498.3|498|499.6|499.4|497.9|497.5|105423
1662363900000|2022-09-05 07:45:00|498.4|498.1|497.1|496.7|498.5|498.1|496.9|496.7|74850
1662364200000|2022-09-05 07:50:00|497|496.6|495.8|495.5|497.5|497.3|495.2|495|64583
1662364500000|2022-09-05 07:55:00|495.7|495.4|497.2|496.8|497.4|497|495.6|495.2|76718
1662364800000|2022-09-05 08:00:00|497.1|496.7|496.3|496|497.5|497.2|496.2|496|46464
1662365100000|2022-09-05 08:05:00|496.4|496.1|496.1|495.9|496.4|496.1|494.8|494.5|58516
1662365400000|2022-09-05 08:10:00|496.2|496|495.2|495.1|496.3|496|495.1|494.8|47637
1662365700000|2022-09-05 08:15:00|495.1|495|496.6|496.3|497.2|496.9|494.9|494.6|34066
1662366000000|2022-09-05 08:20:00|496.7|496.4|495.9|495.7|497.2|496.9|495.7|495.6|54097
1662366300000|2022-09-05 08:25:00|496|495.8|496.3|496|497|496.7|495.8|495.6|47590
1662366600000|2022-09-05 08:30:00|496.2|495.9|496.9|496.6|497.2|496.9|496|495.9|40108
1662366900000|2022-09-05 08:35:00|496.8|496.5|497.2|497|497.5|497.2|496.6|496.4|25816
1662367200000|2022-09-05 08:40:00|497.3|497.1|498.9|498.7|499.2|499|497.1|497|33994
1662367500000|2022-09-05 08:45:00|499|498.8|497.9|497.7|499.2|499|497.6|497.4|33366
1662367800000|2022-09-05 08:50:00|497.8|497.6|497.6|497.3|498.3|498.1|497.5|497.3|27166
1662368100000|2022-09-05 08:55:00|497.5|497.2|497.9|497.8|498|497.8|497.5|497.2|7324
1662368400000|2022-09-05 09:00:00|497.8|497.7|498.1|498|499|498.7|497.5|497.2|73778
1662368700000|2022-09-05 09:05:00|498|497.9|498|497.8|498.5|498.3|497.9|497.6|31346
1662369000000|2022-09-05 09:10:00|498.1|497.9|498.7|498.5|499.2|499.1|497.8|497.6|264971
1662369300000|2022-09-05 09:15:00|498.8|498.6|498|497.8|499|498.8|498|497.7|37786
1662369600000|2022-09-05 09:20:00|498.1|497.9|497.5|497.3|498.3|498.2|497.1|496.9|71987
1662369900000|2022-09-05 09:25:00|497.6|497.4|498.7|498.6|498.9|498.7|497.4|497.1|33986
1662370200000|2022-09-05 09:30:00|498.8|498.5|498.9|498.7|499.2|499|498.7|498.4|43505
1662370500000|2022-09-05 09:35:00|498.8|498.6|499.3|499.1|499.4|499.3|498.7|498.5|43954
1662370800000|2022-09-05 09:40:00|499.4|499.2|500.6|500.2|500.6|500.4|499.4|499.1|50512
1662371100000|2022-09-05 09:45:00|500.4|500.4|500.6|500.2|501|500.6|500|499.8|68485
1662371400000|2022-09-05 09:50:00|500.4|500.4|500.8|500.4|501|500.6|499.9|499.8|49841
1662371700000|2022-09-05 09:55:00|501|500.6|501|500.8|501.2|501|501|500.6|3613
1662372000000|2022-09-05 10:00:00|501.2|501|501|500.6|501.6|501.4|501|500.6|52453
1662372300000|2022-09-05 10:05:00|500.8|500.4|501|500.6|501|500.8|500.4|500|44640
1662372600000|2022-09-05 10:10:00|500.8|500.4|500.6|500.4|501|500.8|500.4|500|17215
1662372900000|2022-09-05 10:15:00|500.8|500.6|500.4|500|501|500.8|500.2|500|31344
1662373200000|2022-09-05 10:20:00|500.6|500.2|500.6|500.4|500.6|500.4|500.2|500|11048
1662373500000|2022-09-05 10:25:00|500.4|500.2|500.2|500|500.6|500.4|499.7|499.5|42305
1662373800000|2022-09-05 10:30:00|500|499.9|499.4|499.3|500|499.9|498.9|498.8|54734
1662374100000|2022-09-05 10:35:00|499.3|499.2|499.1|499|499.6|499.4|499|498.9|25468
1662374400000|2022-09-05 10:40:00|499.2|498.9|498.5|498.3|499.2|499|498.2|498|27637
1662374700000|2022-09-05 10:45:00|498.4|498.4|498.6|498.5|499.2|499.1|498.4|498.3|39212
1662375000000|2022-09-05 10:50:00|498.5|498.3|499|498.8|499.1|498.8|498.5|498.3|30870
1662375300000|2022-09-05 10:55:00|498.9|498.7|497.7|497.5|499|498.7|497.7|497.5|49650
1662375600000|2022-09-05 11:00:00|497.6|497.4|497.6|497.4|497.9|497.7|497.2|497.1|53776
1662375900000|2022-09-05 11:05:00|497.5|497.3|496.6|496.5|497.6|497.3|496.2|496|45451
1662376200000|2022-09-05 11:10:00|496.7|496.4|495.7|495.5|496.7|496.6|495.5|495.3|56701
1662376500000|2022-09-05 11:15:00|495.6|495.4|495.1|494.9|495.6|495.5|495|494.9|70024
1662376800000|2022-09-05 11:20:00|495|494.8|494.5|494.3|495.6|495.4|494.4|494.3|51299
1662377100000|2022-09-05 11:25:00|494.4|494.2|494.2|494.1|494.5|494.2|493.7|493.5|72424
1662377400000|2022-09-05 11:30:00|494.1|494|495.1|494.9|495.5|495.3|494.1|493.9|70879
1662377700000|2022-09-05 11:35:00|495.2|495|495.5|495.4|495.6|495.4|494.9|494.8|48324
1662378000000|2022-09-05 11:40:00|495.4|495.3|496.1|495.9|496.1|495.9|495.1|495|19366
1662378300000|2022-09-05 11:45:00|496|496|496.2|496.1|496.5|496.3|495.8|495.7|33420
1662378600000|2022-09-05 11:50:00|496.3|496.2|495.7|495.5|496.4|496.3|495.6|495.5|32666
1662378900000|2022-09-05 11:55:00|495.8|495.6|496.2|495.9|496.2|496|495.6|495.4|24365
1662379200000|2022-09-05 12:00:00|496.1|496|495.7|495.5|496.5|496.3|495.7|495.4|21173
1662379500000|2022-09-05 12:05:00|495.6|495.4|494.3|494.1|495.6|495.4|493.8|493.6|64532
1662379800000|2022-09-05 12:10:00|494.4|494|493.6|493.5|494.5|494.3|493.6|493.4|58672
1662380100000|2022-09-05 12:15:00|493.8|493.7|494.5|494.3|494.7|494.5|493.2|493|71907
1662380400000|2022-09-05 12:20:00|494.4|494.2|494.7|494.6|494.9|494.7|494.3|494|15470
1662380700000|2022-09-05 12:25:00|494.8|494.7|494.3|494.2|495.4|495.2|494.3|494.1|117391
1662381000000|2022-09-05 12:30:00|494.4|494.3|494.4|494.1|494.8|494.6|494.2|494|42878
1662381300000|2022-09-05 12:35:00|494.3|494.2|495|494.8|495.2|495.1|494.3|494.1|56052
1662381600000|2022-09-05 12:40:00|495.1|494.9|495.4|495.3|495.4|495.3|494.9|494.8|50833
1662381900000|2022-09-05 12:45:00|495.3|495.2|496|495.8|496.4|496.3|495|494.9|53404
1662382200000|2022-09-05 12:50:00|495.9|495.7|496.6|496.5|496.8|496.7|495.8|495.6|67420
1662382500000|2022-09-05 12:55:00|496.7|496.6|497.7|497.5|497.7|497.5|496.7|496.6|38517
1662382800000|2022-09-05 13:00:00|497.8|497.6|498.5|498.2|498.7|498.6|497.6|497.4|60004
1662383100000|2022-09-05 13:05:00|498.4|498.1|499|498.9|499.4|499.2|498.3|498.1|53414
1662383400000|2022-09-05 13:10:00|499.1|499|499.4|499.2|499.5|499.3|498.7|498.5|69473
1662383700000|2022-09-05 13:15:00|499.3|499.1|500|499.9|500|499.9|499.1|498.8|34808
1662384000000|2022-09-05 13:20:00|499.9|499.8|499.4|499.3|500.2|500|499.4|499.3|40048
1662384300000|2022-09-05 13:25:00|499.5|499.4|499.4|499.3|500|499.9|499.3|499.1|30542
1662384600000|2022-09-05 13:30:00|499.5|499.4|498.5|498.4|499.8|499.6|498.4|498.2|68497
1662384900000|2022-09-05 13:35:00|498.6|498.5|499.7|499.5|499.9|499.7|498.4|498.3|48115
1662385200000|2022-09-05 13:40:00|499.8|499.4|499.3|499.1|499.8|499.6|499|498.8|23080
1662385500000|2022-09-05 13:45:00|499.2|499|500.2|499.9|500.2|500|499|498.8|92053
1662385800000|2022-09-05 13:50:00|500|499.8|499.5|499.4|500.2|500|499.5|499.3|61005
1662386100000|2022-09-05 13:55:00|499.4|499.3|500.6|500.4|500.6|500.4|499.4|499.3|80976
1662386400000|2022-09-05 14:00:00|500.8|500.2|499.3|499.1|500.8|500.2|499|498.8|58469
1662386700000|2022-09-05 14:05:00|499.2|499|499.1|498.9|499.5|499.3|498.9|498.7|37759
1662387000000|2022-09-05 14:10:00|499|498.8|499.7|499.5|499.8|499.6|499|498.8|26801
1662387300000|2022-09-05 14:15:00|499.6|499.4|499.7|499.5|499.9|499.8|499.4|499.3|26013
1662387600000|2022-09-05 14:20:00|499.8|499.6|499.1|498.9|499.9|499.7|499.1|498.9|43243
1662387900000|2022-09-05 14:25:00|499|499|498.6|498.4|499.4|499.3|498.5|498.3|47603
1662388200000|2022-09-05 14:30:00|498.7|498.5|498.6|498.5|499.1|498.9|498.6|498.4|46094
1662388500000|2022-09-05 14:35:00|498.7|498.4|498.7|498.6|499|498.9|498.3|498.1|62748
1662388800000|2022-09-05 14:40:00|498.8|498.7|499.2|499|500.2|500|498.7|498.5|376360
1662389100000|2022-09-05 14:45:00|499.1|498.9|498.4|498.2|499.2|499.1|498.4|498.2|37602
1662389400000|2022-09-05 14:50:00|498.3|498.1|498.4|498.3|498.5|498.4|497.8|497.6|61747
1662389700000|2022-09-05 14:55:00|498.5|498.4|499.3|499.2|499.3|499.2|498.3|498.2|104541
1662390000000|2022-09-05 15:00:00|499.2|499.1|500.2|500|500.6|500.4|499.2|498.9|500556
1662390300000|2022-09-05 15:05:00|500|499.9|499.7|499.5|500.4|500.2|499.6|499.4|34737
1662390600000|2022-09-05 15:10:00|499.6|499.4|499.9|499.7|499.9|499.7|499.2|499|65463
1662390900000|2022-09-05 15:15:00|499.8|499.6|499.5|499.2|500.4|500.2|499.5|499.2|90581
1662447600000|2022-09-06 07:00:00|503|498.9|505.8|505.2|506|505.4|501|498.9|185945
1662447900000|2022-09-06 07:05:00|506|505.4|507.4|507|507.4|507|504.6|504|134312
1662448200000|2022-09-06 07:10:00|507.8|507.2|509.8|509.2|511.6|511.2|507.8|507|254211
1662448500000|2022-09-06 07:15:00|510|509.4|510.8|510.6|511.4|511|509|508.6|148172
1662448800000|2022-09-06 07:20:00|511|510.8|510.8|510.2|512.4|512|510.6|510.2|110103
1662449100000|2022-09-06 07:25:00|511|510.4|512|511.6|512.6|512.2|510.8|510.2|119415
1662449400000|2022-09-06 07:30:00|511.8|511.4|510.6|510|512|511.4|509.8|509.4|137433
1662449700000|2022-09-06 07:35:00|510.8|510.2|511.2|510.8|511.8|511.4|510.4|510|68491
1662450000000|2022-09-06 07:40:00|511|510.6|510.4|509.8|512|511.8|510.4|509.8|29174
1662450300000|2022-09-06 07:45:00|510.2|509.6|508.4|508|510.2|509.6|508.4|508|78393
1662450600000|2022-09-06 07:50:00|508.6|508.2|508.4|508|509.4|509|507.4|507.2|31071
1662450900000|2022-09-06 07:55:00|508.6|508.2|509.2|508.8|509.4|508.8|508.2|507.8|108021
1662451200000|2022-09-06 08:00:00|509|508.6|508.2|508|509.2|508.8|508.2|508|7992
1662451500000|2022-09-06 08:05:00|508.4|507.8|506.6|506|508.4|508|506.2|506|24808
1662451800000|2022-09-06 08:10:00|506.4|505.8|505.4|505|506.6|506.2|505.4|505|22384
1662452100000|2022-09-06 08:15:00|505.2|504.8|504.2|504|505.2|504.8|503.8|503.4|44266
1662452400000|2022-09-06 08:20:00|504.4|503.8|503.2|503|505|504.6|503.2|503|36256
1662452700000|2022-09-06 08:25:00|503.4|503.2|503.8|503.4|504|503.8|503|502.6|42112
1662453000000|2022-09-06 08:30:00|504|503.6|503.6|503.4|504.4|504|502.6|502.2|48560
1662453300000|2022-09-06 08:35:00|503.4|503.2|504|503.6|504|503.6|503|502.6|28310
1662453600000|2022-09-06 08:40:00|503.8|503.8|503.6|503.4|504.8|504.4|503.6|503.2|36637
1662453900000|2022-09-06 08:45:00|503.4|503.2|504|503.6|504.6|504.2|503.4|503|25488
1662454200000|2022-09-06 08:50:00|504.2|503.8|504.8|504.4|505|504.6|504|503.6|30718
1662454500000|2022-09-06 08:55:00|505|504.6|505.8|505.4|505.8|505.4|504.4|504|8804
1662454800000|2022-09-06 09:00:00|505.6|505.2|503.4|503|505.8|505.2|503.4|503|78805
1662455100000|2022-09-06 09:05:00|503.2|502.8|502.2|501.8|503.6|503.2|502.2|501.8|207858
1662455400000|2022-09-06 09:10:00|502.4|502|502.4|502.2|502.6|502.4|501.8|501.4|12439
1662455700000|2022-09-06 09:15:00|502.6|502.4|503|502.6|503.2|503|502.4|502.2|23672
1662456000000|2022-09-06 09:20:00|502.8|502.4|504.2|503.8|504.4|504|502.4|502.2|36782
1662456300000|2022-09-06 09:25:00|504|504|504.4|504.2|504.6|504.4|503.8|503.4|14256
1662456600000|2022-09-06 09:30:00|504.6|504.4|505.4|505.2|505.6|505.2|504.4|504.2|23993
1662456900000|2022-09-06 09:35:00|505.6|505.4|506.6|506.4|506.6|506.4|505.4|505.2|21818
1662457200000|2022-09-06 09:40:00|506.8|506.2|507.2|507|508.4|508|506.4|506.2|77934
1662457500000|2022-09-06 09:45:00|507.4|507.2|507.2|506.8|508.2|508|507|506.6|12516
1662457800000|2022-09-06 09:50:00|507.4|507|508.6|508.2|508.8|508.6|507.4|507|30028
1662458100000|2022-09-06 09:55:00|508.8|508.4|509.4|509|509.4|509|508.6|508.2|18415
1662458400000|2022-09-06 10:00:00|509.2|509.2|508.8|508.6|509.8|509.4|508.6|508.2|45664
1662458700000|2022-09-06 10:05:00|509|508.8|510|509.8|510|509.8|509|508.6|5579
1662459000000|2022-09-06 10:10:00|510.2|509.6|510.4|510|510.6|510.4|509.6|509.4|66603
1662459300000|2022-09-06 10:15:00|510.6|510.2|509.8|509.6|511|510.6|509.2|508.8|45107
1662459600000|2022-09-06 10:20:00|510|509.4|510.2|509.8|510.2|510|509.6|509.2|19648
1662459900000|2022-09-06 10:25:00|510|510|509.8|509.6|510.4|510|509.6|509.4|9355
1662460200000|2022-09-06 10:30:00|509.6|509.4|509|508.8|509.8|509.6|508.8|508.4|17669
1662460500000|2022-09-06 10:35:00|509.2|508.6|508|507.6|509.4|509.2|508|507.6|13743
1662460800000|2022-09-06 10:40:00|508.2|507.8|508|507.6|508.8|508.4|507.8|507.4|21826
1662461100000|2022-09-06 10:45:00|508.2|507.8|508|507.8|508.4|508|508|507.6|19301
1662461400000|2022-09-06 10:50:00|508.2|508|507.2|506.8|508.2|508|507.2|506.8|29201
1662461700000|2022-09-06 10:55:00|507|507|508.2|507.8|508.2|508|507|507|17974
1662462000000|2022-09-06 11:00:00|508|508|508.2|507.8|508.2|508|507.6|507.2|4622
1662462300000|2022-09-06 11:05:00|508|507.6|508.2|507.8|508.2|507.8|507.6|507.4|9522
1662462600000|2022-09-06 11:10:00|508|508|508|507.6|508.4|508|507.8|507.6|23042
1662462900000|2022-09-06 11:15:00|508.2|507.8|507.8|507.4|508.2|507.8|507.4|507.2|27941
1662463200000|2022-09-06 11:20:00|507.6|507.6|507.4|507.2|508.2|507.8|507|506.6|19238
1662463500000|2022-09-06 11:25:00|507.6|507|508.2|507.8|508.4|508.2|507.6|507|32959
1662463800000|2022-09-06 11:30:00|508|507.6|508|507.8|508.4|508.2|507.8|507.6|9337
1662464100000|2022-09-06 11:35:00|507.8|507.6|507.4|507|508|507.8|507.4|507|8281
1662464400000|2022-09-06 11:40:00|507.2|507.2|507|506.6|507.4|507.2|506.8|506.4|9323
1662464700000|2022-09-06 11:45:00|506.8|506.8|506.4|506|507.2|507|506.4|506|15230
1662465000000|2022-09-06 11:50:00|506.6|506.2|506.8|506.4|507|506.6|506.2|506|5654
1662465300000|2022-09-06 11:55:00|507|506.6|507.2|507|507.6|507.2|506.6|506.4|52941
1662465600000|2022-09-06 12:00:00|507|506.8|507|506.8|507.4|507.2|507|506.6|50713
1662465900000|2022-09-06 12:05:00|506.8|506.6|507.8|507.4|507.8|507.4|506.6|506.4|10709
1662466200000|2022-09-06 12:10:00|507.6|507.6|508|507.6|508|507.8|507.4|507|19201
1662466500000|2022-09-06 12:15:00|507.8|507.4|507.4|507.2|508|507.4|507.4|507|1876
1662466800000|2022-09-06 12:20:00|507.6|507.4|507.4|507.2|507.8|507.6|507.4|507|42691
1662467100000|2022-09-06 12:25:00|507.6|507|506.8|506.6|507.6|507.2|506.8|506.6|9139
1662467400000|2022-09-06 12:30:00|507|506.8|507.2|506.8|507.2|507|506.8|506.6|12450
1662467700000|2022-09-06 12:35:00|507|507|507.8|507.4|507.8|507.6|507|506.8|13104
1662468000000|2022-09-06 12:40:00|508|507.6|508|507.8|508.2|508|507.8|507.4|5443
1662468300000|2022-09-06 12:45:00|507.8|507.6|508|507.8|508|507.8|507.4|507.2|12052
1662468600000|2022-09-06 12:50:00|508.2|508|508.8|508.6|508.8|508.6|508|507.8|68070
1662468900000|2022-09-06 12:55:00|509|508.8|508.6|508.4|509.2|509|508.6|508.4|48054
1662469200000|2022-09-06 13:00:00|508.8|508.6|508|507.8|509.4|509.2|508|507.8|48651
1662469500000|2022-09-06 13:05:00|508.2|507.6|508|507.6|508.2|507.8|507.6|507.4|24650
1662469800000|2022-09-06 13:10:00|507.8|507.4|507.8|507.6|508.2|507.8|507.6|507.4|27817
1662470100000|2022-09-06 13:15:00|508|507.4|508.8|508.6|509|508.6|508|507.4|14317
1662470400000|2022-09-06 13:20:00|509|508.8|508.4|508.2|509.2|508.8|508.4|508.2|40564
1662470700000|2022-09-06 13:25:00|508.2|508|507.2|507|508.2|508|507.2|507|20845
1662471000000|2022-09-06 13:30:00|507.4|507.2|506.8|506.6|508.6|508.2|506.6|506.4|185285
1662471300000|2022-09-06 13:35:00|507|506.8|505|504.6|508.2|507.8|504.8|504.6|85468
1662471600000|2022-09-06 13:40:00|504.8|504.4|503.4|503.2|505|504.8|503.4|503|213337
1662471900000|2022-09-06 13:45:00|503.6|503|502|501.8|503.6|503.2|501.6|501.4|266083
1662472200000|2022-09-06 13:50:00|501.8|501.6|499.6|499.4|502|501.8|499.5|499.3|346465
1662472500000|2022-09-06 13:55:00|499.5|499.3|501.6|501.4|502|501.4|499.2|499.1|114981
1662472800000|2022-09-06 14:00:00|501.8|501.2|499.6|499.2|501.8|501.4|498.6|498.4|144803
1662473100000|2022-09-06 14:05:00|499.5|499.1|499.1|498.9|500.2|500|498.5|498.2|143219
1662473400000|2022-09-06 14:10:00|499|498.8|498.9|498.6|499.5|499.3|497.5|497.3|208962
1662473700000|2022-09-06 14:15:00|498.8|498.5|498.5|498.3|499|498.7|497.8|497.6|121970
1662474000000|2022-09-06 14:20:00|498.6|498.2|497.3|497|498.6|498.2|496.3|496.1|213388
1662474300000|2022-09-06 14:25:00|497.4|497.1|499.5|499.2|499.9|499.7|497.1|497|76815
1662474600000|2022-09-06 14:30:00|499.4|499.1|499.7|499.5|499.7|499.5|498.4|498.2|59218
1662474900000|2022-09-06 14:35:00|499.8|499.6|500.4|500|500.6|500.2|498.4|498.2|122074
1662475200000|2022-09-06 14:40:00|500.6|500.2|501|500.6|501.4|501|500.4|500|41521
1662475500000|2022-09-06 14:45:00|500.8|500.4|500.8|500.4|501|500.8|500.2|500|111457
1662475800000|2022-09-06 14:50:00|500.6|500.6|501.2|500.8|502.2|502|500.6|500.4|99932
1662476100000|2022-09-06 14:55:00|501.4|501|502.2|501.8|502.6|502.2|501.2|500.8|32601
1662476400000|2022-09-06 15:00:00|502|501.6|501.4|501.2|502.2|501.6|500.8|500.4|64162
1662476700000|2022-09-06 15:05:00|501.6|501.4|502.6|502.4|503.2|503|501.6|501.2|342540
1662477000000|2022-09-06 15:10:00|502.8|502.2|501.6|501.2|502.8|502.2|501.2|501|95261
1662477300000|2022-09-06 15:15:00|501.4|501.4|502.2|502|502.4|502.2|501|500.8|136851
1662534000000|2022-09-07 07:00:00|495.2|494|494.5|494.3|495.7|495|493.9|493.3|452444
1662534300000|2022-09-07 07:05:00|494.6|494.4|494.8|494.4|497.5|497.1|493.9|493.3|170744
1662534600000|2022-09-07 07:10:00|494.9|494.5|495.1|494.9|498|497.6|494.7|494.3|102501
1662534900000|2022-09-07 07:15:00|495|494.7|496.3|496|497.3|496.9|494.9|494.6|43104
1662535200000|2022-09-07 07:20:00|496.2|496.1|495.7|495.3|497.5|497.1|495.6|495.3|55599
1662535500000|2022-09-07 07:25:00|495.8|495.4|496.4|496.2|496.7|496.4|494.8|494.6|71628
1662535800000|2022-09-07 07:30:00|496.3|496|497|496.8|497.6|497.4|494.9|494.6|61671
1662536100000|2022-09-07 07:35:00|496.9|496.6|495.7|495.4|497.7|497.5|495.7|495.4|69581
1662536400000|2022-09-07 07:40:00|495.8|495.3|496.1|495.8|497.1|496.8|495.2|494.9|49221
1662536700000|2022-09-07 07:45:00|496.2|495.9|495.6|495.3|496.6|496.2|495|494.7|34756
1662537000000|2022-09-07 07:50:00|495.5|495.2|494.5|494.3|495.6|495.2|493.5|493.3|87649
1662537300000|2022-09-07 07:55:00|494.4|494.2|493.6|493.3|494.6|494.4|493.3|493|55442
1662537600000|2022-09-07 08:00:00|493.5|493.2|497.1|496.8|497.2|496.8|492.9|492.8|258862
1662537900000|2022-09-07 08:05:00|497.2|496.9|498.1|497.9|498.4|498.2|497.1|496.8|65249
1662538200000|2022-09-07 08:10:00|498|497.8|497|496.7|498.1|497.8|496.8|496.5|36964
1662538500000|2022-09-07 08:15:00|496.9|496.8|498.3|498|498.3|498.1|496.3|496|71478
1662538800000|2022-09-07 08:20:00|498.4|498.1|496.9|496.7|498.6|498.3|496.5|496.2|38691
1662539100000|2022-09-07 08:25:00|497|496.6|496.8|496.5|497.6|497.4|496.2|496|47695
1662539400000|2022-09-07 08:30:00|496.7|496.4|496.9|496.6|497.3|497|496.5|496.2|25665
1662539700000|2022-09-07 08:35:00|497|496.7|495.9|495.7|497.3|497|495.8|495.7|23765
1662540000000|2022-09-07 08:40:00|495.8|495.6|495.7|495.4|495.9|495.6|495.2|495|18137
1662540300000|2022-09-07 08:45:00|495.6|495.5|496.2|496|496.2|496|495.6|495.4|10923
1662540600000|2022-09-07 08:50:00|496.1|495.9|495.3|495.1|496.2|496|495.1|494.9|76752
1662540900000|2022-09-07 08:55:00|495.2|495|495.5|495.3|495.9|495.8|495.2|494.9|16843
1662541200000|2022-09-07 09:00:00|495.4|495.2|494|493.8|495.5|495.4|493.8|493.5|90773
1662541500000|2022-09-07 09:05:00|493.9|493.7|493.3|493.1|495.2|494.9|493.1|492.9|138933
1662541800000|2022-09-07 09:10:00|493.4|493|493.7|493.4|494.1|493.8|493|492.8|68843
1662542100000|2022-09-07 09:15:00|493.8|493.5|493.7|493.5|494|493.8|493|492.7|57113
1662542400000|2022-09-07 09:20:00|493.8|493.6|492.7|492.6|494|493.9|492.5|492.3|77821
1662542700000|2022-09-07 09:25:00|492.8|492.7|492.8|492.5|493.5|493.4|492.7|492.5|97443
1662543000000|2022-09-07 09:30:00|492.9|492.6|493.5|493.3|493.6|493.3|492.7|492.5|49941
1662543300000|2022-09-07 09:35:00|493.6|493.4|493.5|493.2|494.3|494.1|493.2|493.1|77242
1662543600000|2022-09-07 09:40:00|493.4|493.1|494.6|494.4|495.3|495.2|493.3|493.1|87331
1662543900000|2022-09-07 09:45:00|494.5|494.3|494.8|494.7|495|494.8|494.3|494.1|64268
1662544200000|2022-09-07 09:50:00|494.9|494.6|494.2|493.9|494.9|494.7|493.9|493.6|26348
1662544500000|2022-09-07 09:55:00|494.3|494|494.9|494.6|495.3|495.1|494.3|493.9|56883
1662544800000|2022-09-07 10:00:00|494.8|494.7|494.5|494.3|494.9|494.7|494.4|494.2|3716
1662545100000|2022-09-07 10:05:00|494.6|494.4|494.3|494|494.9|494.8|493.9|493.7|34732
1662545400000|2022-09-07 10:10:00|494.2|494.1|494.2|493.9|494.4|494.2|493.9|493.6|31564
1662545700000|2022-09-07 10:15:00|494.1|494|495|494.8|495.1|494.8|493.8|493.6|56083
1662546000000|2022-09-07 10:20:00|495.1|494.7|496.1|495.8|496.1|495.9|494.7|494.4|14951
1662546300000|2022-09-07 10:25:00|496|495.9|497.1|496.8|497.6|497.2|495.8|495.6|33412
1662546600000|2022-09-07 10:30:00|497.2|496.9|496.3|496|497.3|497|496.1|495.9|9341
1662546900000|2022-09-07 10:35:00|496.2|496.1|496.6|496.3|497.1|497|496|495.8|24611
1662547200000|2022-09-07 10:40:00|496.5|496.2|496.3|496.2|496.7|496.5|495.8|495.6|17185
1662547500000|2022-09-07 10:45:00|496.2|496.1|495.7|495.6|496.5|496.3|495.3|495.1|24618
1662547800000|2022-09-07 10:50:00|495.8|495.5|496.7|496.5|496.9|496.7|495.8|495.5|19473
1662548100000|2022-09-07 10:55:00|496.6|496.4|496.2|495.9|496.8|496.7|496|495.8|12597
1662548400000|2022-09-07 11:00:00|496.1|496|495.6|495.4|496.2|496.1|495.5|495.3|49498
1662548700000|2022-09-07 11:05:00|495.5|495.5|495.7|495.4|496.1|496|495.5|495.4|16542
1662549000000|2022-09-07 11:10:00|495.6|495.5|495.7|495.5|496.2|495.9|495.4|495.2|22997
1662549300000|2022-09-07 11:15:00|495.6|495.4|495.2|495|495.6|495.5|495|494.9|33849
1662549600000|2022-09-07 11:20:00|495.3|495.1|496|495.9|496.2|496|495.3|495.1|51923
1662549900000|2022-09-07 11:25:00|495.9|495.8|496.2|496|496.4|496.2|495.9|495.7|2805
1662550200000|2022-09-07 11:30:00|496.1|495.9|494.9|494.6|496.2|495.9|494.6|494.3|22333
1662550500000|2022-09-07 11:35:00|495|494.7|493.4|493.1|495.1|494.9|493.4|493.1|48225
1662550800000|2022-09-07 11:40:00|493.3|493.2|494.5|494.3|494.6|494.4|493.2|493|45254
1662551100000|2022-09-07 11:45:00|494.6|494.2|493.9|493.7|494.6|494.3|493.7|493.4|48858
1662551400000|2022-09-07 11:50:00|493.8|493.6|493.6|493.4|494|493.7|493.2|493|56307
1662551700000|2022-09-07 11:55:00|493.7|493.3|493.5|493.2|493.9|493.8|493.1|493|12568
1662552000000|2022-09-07 12:00:00|493.4|493.1|493.7|493.6|493.7|493.6|493|492.9|63787
1662552300000|2022-09-07 12:05:00|493.6|493.5|493.2|493.1|493.7|493.6|492.8|492.6|27090
1662552600000|2022-09-07 12:10:00|493.3|493|492.8|492.7|493.3|493.1|492.5|492.3|28508
1662552900000|2022-09-07 12:15:00|492.9|492.6|491.9|491.7|493.3|493|491.7|491.5|144833
1662553200000|2022-09-07 12:20:00|491.8|491.6|490.7|490.4|492.1|491.9|490.3|490|156802
1662553500000|2022-09-07 12:25:00|490.6|490.3|489.5|489.3|490.6|490.4|489.5|489.3|226545
1662553800000|2022-09-07 12:30:00|489.6|489.4|490.5|490.3|490.5|490.3|489.6|489.4|59670
1662554100000|2022-09-07 12:35:00|490.4|490.2|491.7|491.6|491.7|491.6|490.3|490.2|33625
1662554400000|2022-09-07 12:40:00|491.8|491.7|492.2|492|492.7|492.5|491.8|491.6|72466
1662554700000|2022-09-07 12:45:00|492.1|491.9|492.4|492.1|492.4|492.2|491.7|491.5|21403
1662555000000|2022-09-07 12:50:00|492.3|492.2|491.4|491.2|492.4|492.3|491.3|491.1|17180
1662555300000|2022-09-07 12:55:00|491.5|491.3|492.8|492.5|492.9|492.7|491.5|491.2|12001
1662555600000|2022-09-07 13:00:00|492.7|492.4|491.8|491.7|492.7|492.5|491.7|491.5|58059
1662555900000|2022-09-07 13:05:00|491.9|491.8|491.7|491.6|492|491.9|491.6|491.4|29102
1662556200000|2022-09-07 13:10:00|491.8|491.5|491.4|491.2|491.9|491.8|491|490.7|102811
1662556500000|2022-09-07 13:15:00|491.5|491.3|492.2|492|492.2|492|491.2|490.9|59748
1662556800000|2022-09-07 13:20:00|492.1|491.9|493|492.8|493.1|492.9|492|491.8|19627
1662557100000|2022-09-07 13:25:00|493.1|492.9|492.2|492.1|493.3|493.1|492.2|492.1|17317
1662557400000|2022-09-07 13:30:00|492.3|491.9|493.6|493.4|493.6|493.4|491|490.8|153548
1662557700000|2022-09-07 13:35:00|493.5|493.3|494.3|494|495.4|495.2|493.3|493.1|129929
1662558000000|2022-09-07 13:40:00|494.2|493.9|495.1|494.9|495.5|495.3|493.9|493.7|114779
1662558300000|2022-09-07 13:45:00|495.2|495|495.5|495.3|495.9|495.7|494.7|494.5|178917
1662558600000|2022-09-07 13:50:00|495.6|495.4|494.2|494|495.6|495.5|493.4|493.2|139207
1662558900000|2022-09-07 13:55:00|494.1|494.1|491.8|491.5|494.3|494.1|491.7|491.5|264697
1662559200000|2022-09-07 14:00:00|491.9|491.6|492|491.7|492.5|492.4|490.7|490.6|154697
1662559500000|2022-09-07 14:05:00|492.1|491.8|491.4|491.1|492.6|492.4|491.1|490.9|112238
1662559800000|2022-09-07 14:10:00|491.5|491.2|490.3|490.1|492|491.8|490.2|490|180611
1662560100000|2022-09-07 14:15:00|490.2|490|491.5|491.3|491.7|491.5|490.1|490|178995
1662560400000|2022-09-07 14:20:00|491.6|491.4|491.7|491.6|492.3|492.1|491.3|491.2|128169
1662560700000|2022-09-07 14:25:00|491.8|491.5|492.5|492.3|492.9|492.7|491.5|491.3|48039
1662561000000|2022-09-07 14:30:00|492.6|492.4|493.5|493.2|494|493.9|492.5|492.4|53818
1662561300000|2022-09-07 14:35:00|493.4|493.1|494.5|494.3|494.6|494.4|493.3|493.1|113269
1662561600000|2022-09-07 14:40:00|494.4|494.4|494.7|494.5|495.3|495.1|494|493.9|89205
1662561900000|2022-09-07 14:45:00|494.8|494.6|494.6|494.4|494.8|494.7|493.8|493.6|246609
1662562200000|2022-09-07 14:50:00|494.5|494.5|495.8|495.6|495.8|495.6|494.5|494.4|36304
1662562500000|2022-09-07 14:55:00|495.7|495.5|495.3|495.1|496|495.8|495.2|495.1|68858
1662562800000|2022-09-07 15:00:00|495.4|495.2|495.5|495.4|495.6|495.4|494.5|494.3|78118
1662563100000|2022-09-07 15:05:00|495.4|495.3|495.4|495.2|495.7|495.5|495|494.7|59262
1662563400000|2022-09-07 15:10:00|495.5|495.3|497|496.8|497.3|497|495.3|495.2|128869
1662563700000|2022-09-07 15:15:00|497.1|496.9|497|496.8|497.3|497.2|496.4|496.3|61139
1662620400000|2022-09-08 07:00:00|503.2|500.4|500.8|500.4|503.2|502|500.2|500|643805
1662620700000|2022-09-08 07:05:00|500.6|500.2|500.6|500|501.2|501|499.6|499.4|299835
1662621000000|2022-09-08 07:10:00|500.4|500.2|499.7|499.5|500.6|500.4|499.5|499.3|81993
1662621300000|2022-09-08 07:15:00|499.6|499.4|497.9|497.7|500.2|499.9|497.5|497.3|147494
1662621600000|2022-09-08 07:20:00|497.8|497.6|498.3|498.1|498.6|498.2|496.5|496.2|178406
1662621900000|2022-09-08 07:25:00|498.2|498|498.5|498.3|498.8|498.5|497.6|497.4|67704
1662622200000|2022-09-08 07:30:00|498.4|498.2|500|499.8|500.4|500|497.5|497.2|103513
1662622500000|2022-09-08 07:35:00|499.8|499.7|501.2|500.8|501.4|501|499.3|499|86245
1662622800000|2022-09-08 07:40:00|501.4|501|502.2|502|502.4|502|501|500.6|94214
1662623100000|2022-09-08 07:45:00|502.4|502.2|503.4|503.2|503.6|503.4|501.8|501.4|156974
1662623400000|2022-09-08 07:50:00|503.6|503|502.6|502.2|503.6|503.2|501.8|501.4|93267
1662623700000|2022-09-08 07:55:00|502.4|502|503.2|502.8|503.2|503|502|501.8|54138
1662624000000|2022-09-08 08:00:00|503|502.6|503.2|502.8|503.8|503.6|502.6|502.4|37017
1662624300000|2022-09-08 08:05:00|503|502.6|503.8|503.4|504.4|504|502.8|502.4|39899
1662624600000|2022-09-08 08:10:00|503.6|503.2|503.8|503.4|504|503.6|503.2|503|47330
1662624900000|2022-09-08 08:15:00|503.6|503.2|504.8|504.4|505.4|505|503.4|503.2|177032
1662625200000|2022-09-08 08:20:00|504.6|504.2|504|503.8|505|504.8|504|503.8|21593
1662625500000|2022-09-08 08:25:00|503.8|503.6|505.2|505|505.2|505|503.4|503.2|68805
1662625800000|2022-09-08 08:30:00|505|504.8|504.2|504|505.4|505.2|504.2|503.8|66256
1662626100000|2022-09-08 08:35:00|504|503.8|504|503.6|504.4|504.2|503.6|503.2|28323
1662626400000|2022-09-08 08:40:00|503.8|503.8|504|503.8|504|503.8|503.6|503.4|16871
1662626700000|2022-09-08 08:45:00|503.8|503.6|503|502.8|504|503.6|503|502.8|31214
1662627000000|2022-09-08 08:50:00|502.8|502.6|503|502.6|503.2|503|502.8|502.4|38921
1662627300000|2022-09-08 08:55:00|503.2|502.8|503.4|503.2|503.8|503.6|503.2|502.6|47903
1662627600000|2022-09-08 09:00:00|503.6|503|503.4|503|504|503.8|503.2|503|72750
1662627900000|2022-09-08 09:05:00|503.6|503.2|503.2|502.8|503.8|503.4|503.2|502.8|26706
1662628200000|2022-09-08 09:10:00|503|502.6|502.2|502|503|502.6|502.2|502|23707
1662628500000|2022-09-08 09:15:00|502.4|501.8|502|501.8|502.4|502.2|502|501.8|30923
1662628800000|2022-09-08 09:20:00|502.2|502|501.6|501.2|502.4|502|501.2|501|41067
1662629100000|2022-09-08 09:25:00|501.4|501.4|501|500.8|501.4|501.4|500.8|500.6|40827
1662629400000|2022-09-08 09:30:00|500.8|500.6|500.8|500.6|500.8|500.6|500.4|500.2|29160
1662629700000|2022-09-08 09:35:00|501|500.8|502.2|501.8|502.2|501.8|500.6|500.4|34724
1662630000000|2022-09-08 09:40:00|502|501.6|501.8|501.4|502.2|501.8|501.6|501.4|25521
1662630300000|2022-09-08 09:45:00|501.6|501.6|501.4|501.2|502|501.8|501.4|501.2|11592
1662630600000|2022-09-08 09:50:00|501.6|501.4|501.8|501.4|502|501.8|501.6|501.4|19606
1662630900000|2022-09-08 09:55:00|501.6|501.2|502|501.6|502.2|501.8|501.4|501.2|31548
1662631200000|2022-09-08 10:00:00|501.8|501.8|501|500.8|502|501.8|501|500.8|22434
1662631500000|2022-09-08 10:05:00|500.8|500.6|499.9|499.7|501|500.6|499.5|499.3|93735
1662631800000|2022-09-08 10:10:00|499.8|499.6|499.2|499.1|500|499.9|499.1|498.9|39866
1662632100000|2022-09-08 10:15:00|499.1|499|499.4|499.2|499.8|499.6|498.7|498.5|96916
1662632400000|2022-09-08 10:20:00|499.3|499.1|500.6|500.2|500.6|500.4|499.2|499|45632
1662632700000|2022-09-08 10:25:00|500.4|500|500.4|500.2|500.6|500.2|499.8|499.7|21213
1662633000000|2022-09-08 10:30:00|500.2|500|500.4|500|500.4|500.2|499.7|499.5|17160
1662633300000|2022-09-08 10:35:00|500.2|499.9|501|500.6|501|500.8|499.8|499.6|24308
1662633600000|2022-09-08 10:40:00|500.8|500.8|501|500.6|501|500.8|500.8|500.6|9911
1662633900000|2022-09-08 10:45:00|500.8|500.8|501.2|501|501.6|501.4|500.8|500.6|12308
1662634200000|2022-09-08 10:50:00|501.4|501.2|501.8|501.4|501.8|501.6|501.4|501.2|12830
1662634500000|2022-09-08 10:55:00|501.6|501.2|501.8|501.4|501.8|501.4|501|500.8|44467
1662634800000|2022-09-08 11:00:00|501.6|501.6|502.4|502|502.4|502.2|501.6|501.2|16451
1662635100000|2022-09-08 11:05:00|502.2|501.8|502|501.8|502.4|501.8|501.4|501.2|18374
1662635400000|2022-09-08 11:10:00|502.2|502|501.8|501.6|502.4|502|501.6|501.4|7389
1662635700000|2022-09-08 11:15:00|502|501.8|502|501.8|502.2|502|501.8|501.6|13025
1662636000000|2022-09-08 11:20:00|501.8|501.6|502.2|502|502.2|502|501.8|501.6|5287
1662636300000|2022-09-08 11:25:00|502.4|501.8|501.2|501|502.4|501.8|501.2|501|16872
1662636600000|2022-09-08 11:30:00|501|500.8|500.4|500.2|501|500.8|500|499.8|25590
1662636900000|2022-09-08 11:35:00|500.6|500|499.2|499|500.6|500|499.1|499|19030
1662637200000|2022-09-08 11:40:00|499.3|498.9|499.1|498.9|499.7|499.4|499|498.8|18400
1662637500000|2022-09-08 11:45:00|499.2|498.8|498.6|498.3|499.2|499|498.5|498.2|21071
1662637800000|2022-09-08 11:50:00|498.7|498.4|498.2|498|499.1|498.9|498.2|498|11156
1662638100000|2022-09-08 11:55:00|498.1|497.9|498.9|498.7|499|498.8|498|497.8|38596
1662638400000|2022-09-08 12:00:00|499|498.8|500.4|500.2|500.4|500.2|498.7|498.5|78758
1662638700000|2022-09-08 12:05:00|500.6|500.4|500.4|500|500.8|500.6|500.2|500|34906
1662639000000|2022-09-08 12:10:00|500.6|500.2|500.8|500.6|501|500.6|500.4|500|22581
1662639300000|2022-09-08 12:15:00|500.6|500.4|500.4|499.9|505|504.4|499.3|498.6|234887
1662639600000|2022-09-08 12:20:00|500.6|499.8|502.4|502|502.4|502|500.4|499.8|24449
1662639900000|2022-09-08 12:25:00|502.2|501.8|501.4|501|502.2|501.8|501.2|501|23715
1662640200000|2022-09-08 12:30:00|501.6|501.2|501.4|501|501.8|501.4|500.6|500.2|125598
1662640500000|2022-09-08 12:35:00|501.6|501.2|502.2|501.8|502.8|502.4|501.2|501|44502
1662640800000|2022-09-08 12:40:00|502|501.6|501.4|501|502.2|502|500.6|500.4|33450
1662641100000|2022-09-08 12:45:00|501.2|501.2|501.2|501|501.6|501.2|500.6|500.4|26604
1662641400000|2022-09-08 12:50:00|501.4|501.2|499.4|499|502.6|502.2|499|498.8|93562
1662641700000|2022-09-08 12:55:00|499.3|498.8|495.1|494.7|499.3|498.8|495|494.6|139151
1662642000000|2022-09-08 13:00:00|495|494.8|494.1|493.8|495.3|495|493.9|493.6|43458
1662642300000|2022-09-08 13:05:00|494.2|493.9|492.7|492.3|494.4|494.3|492.4|492.1|158326
1662642600000|2022-09-08 13:10:00|492.6|492.2|492.8|492.5|493.2|493|491.5|491.2|73807
1662642900000|2022-09-08 13:15:00|492.7|492.6|492.5|492.3|493.9|493.7|492.3|492|140501
1662643200000|2022-09-08 13:20:00|492.6|492.4|492.5|492.3|493|492.7|491.8|491.6|61720
1662643500000|2022-09-08 13:25:00|492.6|492.4|493|492.8|493.8|493.6|492.5|492.2|91890
1662643800000|2022-09-08 13:30:00|493.1|492.9|491.8|491.7|494.2|494|491.4|491.1|313125
1662644100000|2022-09-08 13:35:00|491.9|491.6|492.9|492.7|493.6|493.4|490.8|490.6|110643
1662644400000|2022-09-08 13:40:00|492.8|492.5|497.3|497.1|497.9|497.6|491.8|491.6|220996
1662644700000|2022-09-08 13:45:00|497.2|497|497.4|497.2|497.8|497.5|495.6|495.3|155067
1662645000000|2022-09-08 13:50:00|497.5|497.1|499|498.7|499.2|498.9|496.6|496.5|110265
1662645300000|2022-09-08 13:55:00|499.1|498.8|499.6|499.4|500.2|500|498.3|498.1|183866
1662645600000|2022-09-08 14:00:00|499.7|499.3|497.2|496.9|499.8|499.5|497|496.7|155785
1662645900000|2022-09-08 14:05:00|497.1|497|499.1|499|499.8|499.5|497|496.9|118620
1662646200000|2022-09-08 14:10:00|499.2|499.1|499.1|498.8|500|499.8|498.3|498.1|339912
1662646500000|2022-09-08 14:15:00|499|498.7|501.2|500.8|501.2|501|498.5|498.3|91514
1662646800000|2022-09-08 14:20:00|501.4|501|501.2|501|502.2|502|501|500.6|76579
1662647100000|2022-09-08 14:25:00|501|500.8|502.2|501.8|502.4|502|501|500.6|54017
1662647400000|2022-09-08 14:30:00|502|501.6|503|502.8|503.2|503|501.6|501.2|89947
1662647700000|2022-09-08 14:35:00|503.2|503|503.6|503.4|503.8|503.4|503|502.6|60200
1662648000000|2022-09-08 14:40:00|503.8|503.6|503.2|503|504|503.8|503|502.8|88102
1662648300000|2022-09-08 14:45:00|503.4|503.2|504|503.6|504.4|504.2|503.2|503|70339
1662648600000|2022-09-08 14:50:00|503.8|503.4|504.8|504.4|504.8|504.6|503|502.8|102649
1662648900000|2022-09-08 14:55:00|504.6|504.6|504.4|504|505|504.8|504|503.8|79801
1662649200000|2022-09-08 15:00:00|504.6|504.2|505.8|505.6|506.4|506|504.6|504|191998
1662649500000|2022-09-08 15:05:00|506|505.8|504.8|504.4|506.2|506|504.8|504.4|189968
1662649800000|2022-09-08 15:10:00|504.6|504.6|505.6|505.4|505.6|505.4|504.4|504.2|182015
1662650100000|2022-09-08 15:15:00|505.4|505.2|504.8|504.4|505.6|505.4|504.4|504.2|128317
1662706800000|2022-09-09 07:00:00|508|506.6|510.4|509.8|510.6|510.2|507.2|505|516323
1662707100000|2022-09-09 07:05:00|510.2|510|511.2|510.6|512|511.6|510.2|510|330170
1662707400000|2022-09-09 07:10:00|511|510.4|512.2|511.6|512.8|512.4|510.2|509.8|316986
1662707700000|2022-09-09 07:15:00|512|511.4|511.2|510.8|512.6|512|511|510.6|186056
1662708000000|2022-09-09 07:20:00|511.4|510.6|511.2|510.6|512.6|512.2|510.8|510.4|131620
1662708300000|2022-09-09 07:25:00|511.4|510.8|513|512.6|513|512.8|511.2|510.8|269877
1662708600000|2022-09-09 07:30:00|512.8|512.4|513.4|513|514|513.8|512.2|512|254983
1662708900000|2022-09-09 07:35:00|513.2|513.2|514|513.6|514.6|514.2|513.2|513|166029
1662709200000|2022-09-09 07:40:00|513.8|513.4|512.2|512|514|513.6|512.2|511.8|48480
1662709500000|2022-09-09 07:45:00|512.4|512.2|513.6|513.2|514|513.8|512.4|512.2|41864
1662709800000|2022-09-09 07:50:00|513.4|513.4|514.2|513.8|514.6|514.4|513.4|513.2|173813
1662710100000|2022-09-09 07:55:00|514|514|514.8|514.4|515|514.6|514|513.8|85344
1662710400000|2022-09-09 08:00:00|514.6|514.2|513.8|513.4|514.6|514.2|513|512.8|38259
1662710700000|2022-09-09 08:05:00|513.6|513.2|513.4|513.2|513.8|513.6|513|512.8|48857
1662711000000|2022-09-09 08:10:00|513.6|513|515.2|514.8|515.2|515|513.6|513|86187
1662711300000|2022-09-09 08:15:00|515.4|515|516|515.8|516.8|516.4|515.4|515|101359
1662711600000|2022-09-09 08:20:00|516.2|515.6|516.6|516.2|517|516.6|515.8|515.2|131770
1662711900000|2022-09-09 08:25:00|516.8|516.4|516|515.6|517|516.8|516|515.6|97734
1662712200000|2022-09-09 08:30:00|516.2|515.8|515|514.6|516.8|516.6|515|514.6|139907
1662712500000|2022-09-09 08:35:00|514.8|514.4|514.6|514.4|515.6|515.2|514.6|514|77506
1662712800000|2022-09-09 08:40:00|514.8|514.6|514.6|514.2|515.4|515|514.4|514.2|26067
1662713100000|2022-09-09 08:45:00|514.8|514.4|515.2|514.8|515.8|515.6|514.8|514.4|37793
1662713400000|2022-09-09 08:50:00|515|515|515.6|515.4|516|515.6|515|514.8|39513
1662713700000|2022-09-09 08:55:00|515.4|515.2|514.8|514.4|515.4|515.2|514.4|514|38760
1662714000000|2022-09-09 09:00:00|514.6|514.6|515|514.6|515.2|514.8|514|513.6|90513
1662714300000|2022-09-09 09:05:00|514.8|514.4|514.4|514|515.4|515|514.4|514|23870
1662714600000|2022-09-09 09:10:00|514.2|514.2|514.2|514|514.8|514.4|514.2|514|31606
1662714900000|2022-09-09 09:15:00|514.4|514.2|513.8|513.4|514.6|514.4|513.6|513.4|24257
1662715200000|2022-09-09 09:20:00|513.6|513.2|513.6|513.2|513.8|513.6|513.4|513.2|44717
1662715500000|2022-09-09 09:25:00|513.8|513.4|513.4|513|513.8|513.6|513.2|512.8|23236
1662715800000|2022-09-09 09:30:00|513.2|512.8|513.6|513.2|513.6|513.4|513|512.8|66290
1662716100000|2022-09-09 09:35:00|513.4|513|512.8|512.6|513.6|513.2|512.8|512.6|26899
1662716400000|2022-09-09 09:40:00|512.6|512.4|511.8|511.6|513|512.8|511.6|511.2|29428
1662716700000|2022-09-09 09:45:00|512|511.8|511.4|511.2|512.2|512|511.2|511|29368
1662717000000|2022-09-09 09:50:00|511.6|511.4|511.4|511|512|511.8|511.4|511|54724
1662717300000|2022-09-09 09:55:00|511.6|511.2|511.8|511.6|512.2|512|511.6|511.2|6274
1662717600000|2022-09-09 10:00:00|512|511.8|511|510.8|512.2|512|511|510.8|21766
1662717900000|2022-09-09 10:05:00|510.8|510.6|511.2|511|511.8|511.4|510.8|510.6|51426
1662718200000|2022-09-09 10:10:00|511.4|511.2|511.8|511.6|512.2|512|511.4|511.2|57219
1662718500000|2022-09-09 10:15:00|512|511.8|512.8|512.6|513.2|512.8|512|511.6|21762
1662718800000|2022-09-09 10:20:00|512.6|512.4|513|512.6|513.2|512.8|512.4|512|12909
1662719100000|2022-09-09 10:25:00|513.2|512.8|513.8|513.4|513.8|513.4|513|512.6|19599
1662719400000|2022-09-09 10:30:00|513.6|513.2|514.2|513.8|514.2|514|513.4|513|36026
1662719700000|2022-09-09 10:35:00|514.4|514|514.6|514.4|514.8|514.4|514.4|513.8|4914
1662720000000|2022-09-09 10:40:00|514.8|514.2|514.8|514.4|514.8|514.6|514.6|514.2|10807
1662720300000|2022-09-09 10:45:00|515|514.6|516|515.6|516|515.8|514.4|514.2|73695
1662720600000|2022-09-09 10:50:00|515.8|515.4|515|514.6|516|515.4|514.6|514.2|40948
1662720900000|2022-09-09 10:55:00|514.8|514.8|515.4|515|515.4|515.2|514.6|514.2|38322
1662721200000|2022-09-09 11:00:00|515.2|515.2|515.4|515|515.6|515.4|515|514.6|27062
1662721500000|2022-09-09 11:05:00|515.6|515.2|515.8|515.4|515.8|515.6|515.4|515|41482
1662721800000|2022-09-09 11:10:00|516|515.6|515.2|515|516|515.6|515|514.8|111682
1662722100000|2022-09-09 11:15:00|515.4|514.8|514.4|514|515.4|515|514|513.6|29918
1662722400000|2022-09-09 11:20:00|514.2|514.2|514.6|514.2|514.8|514.4|514.2|514|18103
1662722700000|2022-09-09 11:25:00|514.4|514.4|514.6|514.4|515|514.8|514.4|514.4|19823
1662723000000|2022-09-09 11:30:00|514.8|514.2|513.6|513.2|514.8|514.2|513.4|513.2|94315
1662723300000|2022-09-09 11:35:00|513.8|513.4|514.4|514.2|514.6|514.2|513.2|513|72787
1662723600000|2022-09-09 11:40:00|514.2|514|514.8|514.4|515|514.6|514.2|514|28749
1662723900000|2022-09-09 11:45:00|514.6|514.2|515|514.6|515.2|514.8|514.4|514.2|23016
1662724200000|2022-09-09 11:50:00|514.8|514.8|514.6|514.4|515|514.8|514.6|514.4|10916
1662724500000|2022-09-09 11:55:00|514.4|514.2|514.8|514.4|514.8|514.4|513.6|513.4|20105
1662724800000|2022-09-09 12:00:00|514.6|514.2|515.4|515|515.4|515|514.4|514.2|12152
1662725100000|2022-09-09 12:05:00|515.2|514.8|514.6|514.2|515.4|514.8|514.6|514.2|25724
1662725400000|2022-09-09 12:10:00|514.8|514.4|515|514.6|515|514.6|514.4|514.2|18923
1662725700000|2022-09-09 12:15:00|514.8|514.8|515.8|515.4|515.8|515.6|514.8|514.6|34707
1662726000000|2022-09-09 12:20:00|515.6|515.6|516|515.6|516.2|516|515.6|515.4|64496
1662726300000|2022-09-09 12:25:00|515.8|515.4|515.2|514.8|516|515.6|515|514.8|23656
1662726600000|2022-09-09 12:30:00|515|515|515|514.8|515.4|515.2|515|514.8|16654
1662726900000|2022-09-09 12:35:00|515.2|515|515.6|515.2|515.6|515.2|515|514.8|33879
1662727200000|2022-09-09 12:40:00|515.8|515.4|516.6|516.2|516.6|516.2|515.6|515.4|45949
1662727500000|2022-09-09 12:45:00|516.4|516|515.8|515.6|516.4|516|515.8|515.6|56274
1662727800000|2022-09-09 12:50:00|515.6|515.4|515.6|515.2|516|515.8|515.4|515.2|18737
1662728100000|2022-09-09 12:55:00|515.8|515.4|515.2|515|516|515.6|515.2|515|16937
1662728400000|2022-09-09 13:00:00|515.4|515.2|515.4|515.2|515.6|515.4|515|514.8|38523
1662728700000|2022-09-09 13:05:00|515.6|515.4|516.2|515.8|516.2|516|515.6|515.4|23740
1662729000000|2022-09-09 13:10:00|516|516|516.2|516|516.2|516|516|515.8|12125
1662729300000|2022-09-09 13:15:00|516.4|516.2|517.8|517.4|517.8|517.4|516.4|516|334414
1662729600000|2022-09-09 13:20:00|517.6|517.2|516|515.8|517.8|517.4|516|515.8|39625
1662729900000|2022-09-09 13:25:00|516.2|516|515.6|515.4|516.4|516.2|515.6|515.2|48193
1662730200000|2022-09-09 13:30:00|515.4|515.2|518|517.8|518|517.8|515.2|515|197961
1662730500000|2022-09-09 13:35:00|518.2|518|518.4|518|518.4|518.2|517.4|517.2|71047
1662730800000|2022-09-09 13:40:00|518.6|518.2|517.2|516.8|518.6|518.4|517|516.8|95427
1662731100000|2022-09-09 13:45:00|517|516.6|518.6|518.4|519|518.6|516.4|516|101440
1662731400000|2022-09-09 13:50:00|518.4|518.2|518|517.6|518.8|518.4|518|517.6|218940
1662731700000|2022-09-09 13:55:00|517.8|517.4|519.6|519.2|519.6|519.4|517.2|517|157783
1662732000000|2022-09-09 14:00:00|519.8|519.4|520.8|520.6|521|520.6|519.6|519.2|195421
1662732300000|2022-09-09 14:05:00|520.6|520.4|520.4|520|520.8|520.6|520.2|520|78742
1662732600000|2022-09-09 14:10:00|520.2|519.8|521|520.8|521.4|521.2|519.6|519.4|143843
1662732900000|2022-09-09 14:15:00|521.2|521|521|520.8|521.6|521.4|520.6|520.4|65279
1662733200000|2022-09-09 14:20:00|521.2|521|519.8|519.6|521.4|521.2|519.6|519.4|48294
1662733500000|2022-09-09 14:25:00|519.6|519.4|520.2|519.8|520.2|520|519|518.8|40319
1662733800000|2022-09-09 14:30:00|520|520|519.4|519.2|520.4|520.2|519.4|519|54688
1662734100000|2022-09-09 14:35:00|519.6|519.4|519.8|519.6|520|519.8|519.2|519|45325
1662734400000|2022-09-09 14:40:00|520|519.8|520.2|520|520.6|520.4|519.8|519.6|105741
1662734700000|2022-09-09 14:45:00|520|519.8|519.8|519.6|520.2|520|519.4|519.2|51540
1662735000000|2022-09-09 14:50:00|520|519.8|519.4|519.2|520.4|520.2|519.2|519|102167
1662735300000|2022-09-09 14:55:00|519.6|518.8|520.4|520|520.4|520.2|519|518.8|136629
1662735600000|2022-09-09 15:00:00|520.2|519.8|519.2|518.8|520.2|520|518.6|518.4|132935
1662735900000|2022-09-09 15:05:00|519.4|519|518.6|518.2|519.4|519.2|518.4|518.2|18975
1662736200000|2022-09-09 15:10:00|518.4|518|519.2|519|519.4|519|517.6|517.4|143489
1662736500000|2022-09-09 15:15:00|519|518.8|518.6|518.4|519.4|519|518.4|518.2|108515
1662966000000|2022-09-12 07:00:00|524.6|519|527.8|527.6|527.8|527.6|522|519|541031
1662966300000|2022-09-12 07:05:00|527.4|527.2|526.2|525.6|528|527.4|525.2|524.8|241802
1662966600000|2022-09-12 07:10:00|526.4|525.8|528.2|527.8|528.2|528|526|525.4|147618
1662966900000|2022-09-12 07:15:00|528|528|528.6|528.2|529.4|529.2|526.8|526.6|257256
1662967200000|2022-09-12 07:20:00|528.8|528.4|529.6|529.4|530.2|530|528.4|528|190024
1662967500000|2022-09-12 07:25:00|529.8|529.6|529.8|529.2|530.6|530.2|529.2|528.8|75217
1662967800000|2022-09-12 07:30:00|529.6|529.4|531.4|531|531.4|531|529.4|529|105240
1662968100000|2022-09-12 07:35:00|531.2|531.2|530.8|530.4|531.4|531.2|530.4|530|86107
1662968400000|2022-09-12 07:40:00|530.6|530.6|530.4|530.2|531.4|531|530.2|530|216118
1662968700000|2022-09-12 07:45:00|530.6|530.4|531.8|531.6|531.8|531.6|530.2|530|56844
1662969000000|2022-09-12 07:50:00|532|531.8|532.2|531.8|532.8|532.6|531.6|531.4|222227
1662969300000|2022-09-12 07:55:00|532|531.6|532.6|532.4|532.6|532.4|531.6|531.4|103292
1662969600000|2022-09-12 08:00:00|532.8|532.6|532.8|532.4|533.2|533|532.2|531.8|74702
1662969900000|2022-09-12 08:05:00|533|532.6|532.4|532.2|533.2|532.8|531.4|531.2|150112
1662970200000|2022-09-12 08:10:00|532.6|532.4|533.4|533|533.8|533.4|532.6|532.2|162781
1662970500000|2022-09-12 08:15:00|533.6|533.2|535.6|535.2|535.6|535.4|533.6|533.2|307785
1662970800000|2022-09-12 08:20:00|535.4|535.4|535.4|535|536.2|536|535.4|535|135210
1662971100000|2022-09-12 08:25:00|535.6|535.2|536|535.6|536.4|536.2|535.4|535.2|72245
1662971400000|2022-09-12 08:30:00|536.2|535.8|537|536.6|537|536.8|536.2|535.8|28659
1662971700000|2022-09-12 08:35:00|537.2|536.8|537.4|537|537.6|537.4|536.4|536.2|264637
1662972000000|2022-09-12 08:40:00|537.2|537.2|537.6|537.2|537.8|537.6|537.2|536.8|70199
1662972300000|2022-09-12 08:45:00|537.4|537|535.8|535.4|537.4|537|534.6|534.4|278571
1662972600000|2022-09-12 08:50:00|536|535.2|537|536.8|537|536.8|536|535.2|49395
1662972900000|2022-09-12 08:55:00|536.8|536.6|538.8|538.4|538.8|538.4|536.8|536.6|126497
1662973200000|2022-09-12 09:00:00|538.6|538.2|537.2|536.8|538.8|538.2|536.4|536|246722
1662973500000|2022-09-12 09:05:00|537|536.6|536.2|536|537.2|536.8|536.2|536|48442
1662973800000|2022-09-12 09:10:00|536|535.8|537|536.6|537|536.8|535.8|535.4|65630
1662974100000|2022-09-12 09:15:00|536.8|536.4|536.2|536|537|536.4|535.6|535.4|42795
1662974400000|2022-09-12 09:20:00|536.4|536.2|536.6|536.4|537.2|536.8|536.2|535.8|39423
1662974700000|2022-09-12 09:25:00|536.4|536.2|535.4|535.2|536.8|536.4|535.4|535.2|19255
1662975000000|2022-09-12 09:30:00|535.2|535|535|534.6|535.8|535.4|534.8|534.6|12668
1662975300000|2022-09-12 09:35:00|534.8|534.4|535.2|535|535.2|535|534.6|534.2|44100
1662975600000|2022-09-12 09:40:00|535.4|535.2|535.4|535|535.8|535.6|535|534.8|35308
1662975900000|2022-09-12 09:45:00|535.6|535.2|535.2|534.8|535.8|535.6|534.8|534.6|39146
1662976200000|2022-09-12 09:50:00|535|534.6|534.4|534.2|535.2|535|534.2|534|54826
1662976500000|2022-09-12 09:55:00|534.2|534|533.6|533.2|534.6|534.4|533.4|533|84922
1662976800000|2022-09-12 10:00:00|533.4|533|533.8|533.6|534|533.8|532.8|532.6|20880
1662977100000|2022-09-12 10:05:00|534|533.4|533|532.8|534|533.6|532.6|532.4|46009
1662977400000|2022-09-12 10:10:00|533.2|533|534|533.6|534|533.8|533.2|533|35670
1662977700000|2022-09-12 10:15:00|533.8|533.8|534.4|534.2|534.8|534.4|533.8|533.6|12834
1662978000000|2022-09-12 10:20:00|534.2|534|534.8|534.4|534.8|534.4|534|533.6|75486
1662978300000|2022-09-12 10:25:00|534.6|534.2|533.8|533.4|534.8|534.2|533.4|533|30593
1662978600000|2022-09-12 10:30:00|533.6|533.2|533|532.8|533.8|533.2|532.6|532.2|10190
1662978900000|2022-09-12 10:35:00|532.8|532.6|532.6|532.4|533.4|533|532.6|532.4|24488
1662979200000|2022-09-12 10:40:00|532.4|532.2|531.8|531.6|532.4|532.2|531.6|531.4|59827
1662979500000|2022-09-12 10:45:00|532|531.4|531|530.8|532|531.8|530.8|530.6|78331
1662979800000|2022-09-12 10:50:00|531.2|530.6|531.6|531.4|531.8|531.4|531|530.6|43358
1662980100000|2022-09-12 10:55:00|531.4|531.2|531.8|531.6|532.4|532.2|531|530.8|134784
1662980400000|2022-09-12 11:00:00|531.6|531.4|530.8|530.6|532|531.6|530.8|530.6|80301
1662980700000|2022-09-12 11:05:00|531|530.8|529.8|529.6|531|530.8|529.8|529.6|137133
1662981000000|2022-09-12 11:10:00|530|529.8|529.8|529.4|530.4|530|529.6|529.2|83029
1662981300000|2022-09-12 11:15:00|530|529.6|531|530.8|531.4|531|530|529.6|72201
1662981600000|2022-09-12 11:20:00|531.2|530.6|531.4|531|531.4|531|530.8|530.6|32371
1662981900000|2022-09-12 11:25:00|531.2|531.2|530.8|530.6|531.4|531.2|530.8|530.6|35539
1662982200000|2022-09-12 11:30:00|530.6|530.4|531.2|530.8|531.4|531|530.4|530|26338
1662982500000|2022-09-12 11:35:00|531.4|531|531.2|531|531.6|531.2|531|530.8|10489
1662982800000|2022-09-12 11:40:00|531.4|531.2|531.8|531.4|531.8|531.6|531.4|531.2|20697
1662983100000|2022-09-12 11:45:00|531.6|531.2|531.4|531|531.8|531.2|531|530.6|11714
1662983400000|2022-09-12 11:50:00|531.2|530.8|531.4|531.2|531.4|531.2|531|530.8|18497
1662983700000|2022-09-12 11:55:00|531.6|531.4|531.6|531.4|531.8|531.4|531.4|531.2|4886
1662984000000|2022-09-12 12:00:00|531.4|531.2|531.4|531|531.8|531.6|531.2|531|10426
1662984300000|2022-09-12 12:05:00|531.6|531.2|530.6|530.4|532|531.6|530.2|529.8|167398
1662984600000|2022-09-12 12:10:00|530.8|530.2|532|531.6|532|531.6|530.6|530.2|36708
1662984900000|2022-09-12 12:15:00|531.8|531.8|532|531.6|532.2|531.8|531.8|531.6|43776
1662985200000|2022-09-12 12:20:00|531.8|531.8|531.6|531.2|532.2|532|531.4|531.2|19789
1662985500000|2022-09-12 12:25:00|531.4|531.4|531.2|531|531.6|531.4|531.2|531|11255
1662985800000|2022-09-12 12:30:00|531.4|531.2|532.6|532.2|532.6|532.2|531.4|531.2|35926
1662986100000|2022-09-12 12:35:00|532.4|532|533|532.6|533|532.8|532.2|532|25996
1662986400000|2022-09-12 12:40:00|532.8|532.4|532.8|532.6|532.8|532.6|532.2|532|38109
1662986700000|2022-09-12 12:45:00|533|532.4|533.2|533|533.6|533.2|533|532.4|54998
1662987000000|2022-09-12 12:50:00|533.4|533.2|533|532.8|533.6|533.4|533|532.8|14414
1662987300000|2022-09-12 12:55:00|532.8|532.6|533.2|533|533.4|533.2|532.8|532.6|14695
1662987600000|2022-09-12 13:00:00|533.4|533.2|533.4|533.2|533.6|533.4|532.8|532.6|38766
1662987900000|2022-09-12 13:05:00|533.6|533.4|533.6|533.2|533.8|533.6|533.2|533|53257
1662988200000|2022-09-12 13:10:00|533.4|533|533.2|533|533.4|533.2|533|532.8|13306
1662988500000|2022-09-12 13:15:00|533.4|533.2|534|533.8|534|533.8|533.2|533|18973
1662988800000|2022-09-12 13:20:00|534.2|534|534|533.6|534.2|534|533.8|533.4|35296
1662989100000|2022-09-12 13:25:00|533.8|533.4|533.2|532.8|534|533.6|533.2|532.8|41193
1662989400000|2022-09-12 13:30:00|533|532.6|534.2|534|535.2|534.8|532.8|532.6|214895
1662989700000|2022-09-12 13:35:00|534.4|533.8|533.6|533.4|534.4|533.8|532.8|532.6|142606
1662990000000|2022-09-12 13:40:00|533.8|533.6|535.2|535|535.2|535|533.8|533.6|43196
1662990300000|2022-09-12 13:45:00|535|534.8|536.2|535.8|536.4|536.2|535|534.6|200179
1662990600000|2022-09-12 13:50:00|536.4|536|537.6|537.2|537.6|537.4|536.2|535.8|180215
1662990900000|2022-09-12 13:55:00|537.8|537.4|539.6|539.2|539.6|539.4|537.6|537.2|283008
1662991200000|2022-09-12 14:00:00|539.4|539.4|539|538.6|539.6|539.4|538.6|538.2|122754
1662991500000|2022-09-12 14:05:00|538.8|538.4|536.8|536.4|539|538.6|536.6|536.2|140989
1662991800000|2022-09-12 14:10:00|537|536.6|536.6|536.2|537.6|537.4|536.4|536|70466
1662992100000|2022-09-12 14:15:00|536.4|536.4|537.6|537.2|538|537.8|536.2|536|85909
1662992400000|2022-09-12 14:20:00|537.4|537|537.4|537.2|537.6|537.2|536.6|536.2|55744
1662992700000|2022-09-12 14:25:00|537.2|537|538.2|537.8|538.6|538.2|537.2|537|69796
1662993000000|2022-09-12 14:30:00|538|538|536.6|536.2|538.4|538.2|536.4|536.2|58716
1662993300000|2022-09-12 14:35:00|536.8|536.4|537|536.6|537.8|537.6|536.4|536.2|186126
1662993600000|2022-09-12 14:40:00|536.8|536.4|536.8|536.6|537|536.6|536|535.8|55762
1662993900000|2022-09-12 14:45:00|536.6|536.4|536.4|536.2|537.4|537|536|535.6|114743
1662994200000|2022-09-12 14:50:00|536.6|536.4|534.4|534.2|536.6|536.4|534.2|533.8|134530
1662994500000|2022-09-12 14:55:00|534.2|534|533.6|533.4|534.6|534.2|533.4|533.2|101303
1662994800000|2022-09-12 15:00:00|533.8|533.6|532.2|532|534.4|534|532.2|531.8|113509
1662995100000|2022-09-12 15:05:00|532.4|532.2|531.8|531.6|532.6|532.4|531.6|531.2|62247
1662995400000|2022-09-12 15:10:00|531.6|531.4|531|530.8|532|531.8|530.4|530.2|105546
1662995700000|2022-09-12 15:15:00|531.2|531|531.8|531.4|532|531.6|531|530.6|101204
1663052400000|2022-09-13 07:00:00|541.6|535.8|537.6|537.2|541.6|538.8|537|535.8|238726
1663052700000|2022-09-13 07:05:00|537.4|537|531.4|531.2|537.4|537|531.4|531.2|347335
1663053000000|2022-09-13 07:10:00|531.6|530.8|532.2|531.8|534|533.4|531.6|530.8|221009
1663053300000|2022-09-13 07:15:00|532.4|532|530.2|529.8|533.2|532.8|530|529.6|331580
1663053600000|2022-09-13 07:20:00|530|529.6|531.2|530.8|532|531.4|529.4|529|159427
1663053900000|2022-09-13 07:25:00|531|530.6|532.2|531.8|532.8|532.4|530.8|530.2|76005
1663054200000|2022-09-13 07:30:00|532.4|532|534.8|534.4|535.4|534.8|532.2|532|99480
1663054500000|2022-09-13 07:35:00|535|534.6|534|533.4|535|534.6|533|532.6|92634
1663054800000|2022-09-13 07:40:00|533.8|533.2|532.2|531.8|533.8|533.2|532|531.8|68349
1663055100000|2022-09-13 07:45:00|532|531.6|531|530.6|532.4|532|530.6|530.2|70110
1663055400000|2022-09-13 07:50:00|530.8|530.4|531.6|531.2|531.6|531.2|530.4|530|39260
1663055700000|2022-09-13 07:55:00|531.4|531|532.2|532|532.2|532|530.8|530.4|115814
1663056000000|2022-09-13 08:00:00|532|531.8|531.4|531|533|532.6|530.6|530.2|107093
1663056300000|2022-09-13 08:05:00|531.6|531.2|531.8|531.4|532.6|532.2|531.4|531|21370
1663056600000|2022-09-13 08:10:00|532|531.6|531.4|531.2|532.6|532.2|531.4|531.2|20791
1663056900000|2022-09-13 08:15:00|531.6|531.4|531.2|531|532.4|532|531.2|531|58426
1663057200000|2022-09-13 08:20:00|531|530.8|531.6|531.2|531.6|531.2|530.4|530|45211
1663057500000|2022-09-13 08:25:00|531.4|531.4|531.4|531|531.8|531.4|531|530.6|59468
1663057800000|2022-09-13 08:30:00|531.2|531.2|531|530.6|531.6|531.4|530.6|530.4|84593
1663058100000|2022-09-13 08:35:00|530.8|530.4|530.8|530.6|531.2|531|530.2|530|65569
1663058400000|2022-09-13 08:40:00|530.6|530.4|531.2|531|531.6|531.2|530.2|530|57799
1663058700000|2022-09-13 08:45:00|531|530.8|531.2|530.8|531.2|530.8|530.4|530|19141
1663059000000|2022-09-13 08:50:00|531|531|530.2|530|531.4|531|530|529.8|29643
1663059300000|2022-09-13 08:55:00|530.4|529.8|531|530.6|531|530.6|529.8|529.6|2604988
1663059600000|2022-09-13 09:00:00|531.2|530.8|531|530.6|531.4|531|530.8|530.6|37185
1663059900000|2022-09-13 09:05:00|530.8|530.8|530.4|530|531|530.8|530.4|530|30883
1663060200000|2022-09-13 09:10:00|530.2|530.2|530|529.6|530.2|530.2|529.8|529.6|25774
1663060500000|2022-09-13 09:15:00|530.2|529.8|528|527.6|530.2|530|527.8|527.6|243116
1663060800000|2022-09-13 09:20:00|528.2|527.8|527.4|527.2|528.4|528.2|527.4|527.2|102497
1663061100000|2022-09-13 09:25:00|527.6|527.4|526.6|526.4|527.8|527.6|526.6|526.4|175380
1663061400000|2022-09-13 09:30:00|526.8|526.6|526.8|526.4|528|527.8|526.8|526.4|82523
1663061700000|2022-09-13 09:35:00|526.6|526.2|526.2|525.8|526.6|526.2|525.4|525.2|85800
1663062000000|2022-09-13 09:40:00|526|525.6|527.8|527.6|528|527.8|525.8|525.4|114843
1663062300000|2022-09-13 09:45:00|527.6|527.4|528|527.6|529.6|529.2|527.6|527.4|434961
1663062600000|2022-09-13 09:50:00|527.8|527.8|528.2|528|528.6|528.4|527.8|527.8|56187
1663062900000|2022-09-13 09:55:00|528|527.8|528.2|528|528.2|528|527.8|527.6|33340
1663063200000|2022-09-13 10:00:00|528|527.8|527.6|527.2|528.2|527.8|527|526.6|51830
1663063500000|2022-09-13 10:05:00|527.4|527.4|528|527.8|528|527.8|527.4|527|37946
1663063800000|2022-09-13 10:10:00|528.2|528|527.8|527.4|528.2|528|527.6|527.4|32124
1663064100000|2022-09-13 10:15:00|527.6|527.6|528.4|528.2|528.4|528.2|527.6|527.6|43443
1663064400000|2022-09-13 10:20:00|528.2|528|528.4|528|528.4|528|527.4|527.2|63734
1663064700000|2022-09-13 10:25:00|528.6|528.2|528.4|528.2|529|528.6|528.2|528|34831
1663065000000|2022-09-13 10:30:00|528.6|528.4|529.2|529|529.2|529|528.4|528.2|22723
1663065300000|2022-09-13 10:35:00|529|528.8|529.4|529|529.4|529.2|528.8|528.4|17489
1663065600000|2022-09-13 10:40:00|529.2|528.8|528.6|528.2|529.2|528.8|528.4|528.2|43816
1663065900000|2022-09-13 10:45:00|528.4|528|529|528.8|529.2|529|528.2|528|99455
1663066200000|2022-09-13 10:50:00|528.8|528.6|527.6|527.4|529|528.6|527.2|527|161633
1663066500000|2022-09-13 10:55:00|527.8|527.6|528.4|528.2|528.4|528.2|527.8|527.4|32539
1663066800000|2022-09-13 11:00:00|528.2|528|528|527.8|528.6|528.4|528|527.6|22250
1663067100000|2022-09-13 11:05:00|528.2|528|528.6|528.2|528.6|528.4|528.2|527.8|13435
1663067400000|2022-09-13 11:10:00|528.8|528.4|528.6|528.2|528.8|528.6|528.2|528|22618
1663067700000|2022-09-13 11:15:00|528.4|528|528.4|528.2|528.6|528.4|528.2|528|30748
1663068000000|2022-09-13 11:20:00|528.2|528|528.6|528.2|528.6|528.2|528|527.8|27118
1663068300000|2022-09-13 11:25:00|528.4|528|528.4|528.2|528.4|528.2|527.8|527.4|76928
1663068600000|2022-09-13 11:30:00|528.2|528|529.6|529.2|529.6|529.2|528.2|528|107078
1663068900000|2022-09-13 11:35:00|529.4|529.4|528.4|528|529.6|529.4|528.4|528|49460
1663069200000|2022-09-13 11:40:00|528.2|528.2|528|527.8|528.4|528.2|528|527.6|75701
1663069500000|2022-09-13 11:45:00|527.8|527.6|528.2|527.8|528.6|528.4|527.8|527.4|53357
1663069800000|2022-09-13 11:50:00|528.4|528|528.6|528.4|529.6|529.2|528.4|527.8|160694
1663070100000|2022-09-13 11:55:00|528.8|528.6|529|528.8|529|528.8|528.6|528.4|33167
1663070400000|2022-09-13 12:00:00|528.8|528.6|528.8|528.6|529|528.8|528.6|528.4|30043
1663070700000|2022-09-13 12:05:00|528.6|528.4|529|528.6|529|528.8|528.6|528.4|29844
1663071000000|2022-09-13 12:10:00|528.8|528.4|528.6|528.4|528.8|528.6|528.4|528.2|25135
1663071300000|2022-09-13 12:15:00|528.4|528.2|527.2|527|528.6|528.2|527.2|527|32634
1663071600000|2022-09-13 12:20:00|527|526.8|526.8|526.6|527.6|527.4|526.8|526.6|53392
1663071900000|2022-09-13 12:25:00|527|526.8|527|526.8|527.8|527.4|526.8|526.6|67664
1663072200000|2022-09-13 12:30:00|527.2|527|521.8|521.2|528.4|527.4|520.2|519.8|458928
1663072500000|2022-09-13 12:35:00|522|521.4|522.4|521.8|524|523.4|521.4|521|134956
1663072800000|2022-09-13 12:40:00|522.2|521.6|520.4|520|522.4|521.6|520.2|519.8|68911
1663073100000|2022-09-13 12:45:00|520.2|519.8|521.4|521|522|521.6|520|519.8|70543
1663073400000|2022-09-13 12:50:00|521.2|520.8|517.4|517|521.4|520.8|517.4|517|133336
1663073700000|2022-09-13 12:55:00|517.2|516.8|516|515.8|518|517.4|516|515.8|183440
1663074000000|2022-09-13 13:00:00|516.2|515.6|517|516.6|517.4|517.2|515.8|515.6|156971
1663074300000|2022-09-13 13:05:00|516.8|516.4|516|515.8|517|516.8|515.2|515|82015
1663074600000|2022-09-13 13:10:00|515.8|515.6|514.8|514.4|516.2|515.8|514.6|514.4|98269
1663074900000|2022-09-13 13:15:00|514.6|514.6|516.4|516|516.6|516.2|514.6|514.4|90099
1663075200000|2022-09-13 13:20:00|516.2|515.8|515.6|515.4|517.2|516.8|515.4|515|115122
1663075500000|2022-09-13 13:25:00|515.8|515.2|514.6|514.4|515.8|515.4|514.6|514.4|99995
1663075800000|2022-09-13 13:30:00|514.4|514.2|517.2|516.8|517.8|517.6|513.4|513|329283
1663076100000|2022-09-13 13:35:00|517|516.6|516.6|516.4|517|516.6|514.8|514.6|248326
1663076400000|2022-09-13 13:40:00|516.8|516.2|518|517.8|518.6|518.2|516.4|516.2|112049
1663076700000|2022-09-13 13:45:00|517.8|517.6|519|518.8|519.6|519.2|517.2|516.8|108232
1663077000000|2022-09-13 13:50:00|519.2|519|520.2|519.8|521.4|521.2|519|518.8|159361
1663077300000|2022-09-13 13:55:00|520.4|520|519.6|519.2|520.6|520.4|519|518.6|66497
1663077600000|2022-09-13 14:00:00|519.4|519|517|516.8|520|519.6|517|516.8|61258
1663077900000|2022-09-13 14:05:00|516.8|516.6|518.8|518.6|519.2|518.8|516.8|516.6|79072
1663078200000|2022-09-13 14:10:00|519|518.8|519|518.6|520|519.8|518.6|518.4|125037
1663078500000|2022-09-13 14:15:00|518.8|518.4|519.8|519.6|519.8|519.6|517.6|517.2|60131
1663078800000|2022-09-13 14:20:00|519.6|519.4|516.6|516.4|519.8|519.4|516.6|516.4|74239
1663079100000|2022-09-13 14:25:00|516.8|516.6|516.2|515.8|517.2|516.8|515.8|515.6|74320
1663079400000|2022-09-13 14:30:00|516|515.6|515.6|515.4|516.8|516.4|515.4|515.2|93583
1663079700000|2022-09-13 14:35:00|515.4|515.2|514.8|514.6|516|515.6|514.6|514.4|105946
1663080000000|2022-09-13 14:40:00|515|514.8|515.6|515.4|515.6|515.4|514.4|514.2|107941
1663080300000|2022-09-13 14:45:00|515.4|515.2|514.8|514.4|515.4|515.2|514.6|514.4|46367
1663080600000|2022-09-13 14:50:00|514.6|514.2|514.2|514|514.8|514.6|513.6|513.4|226291
1663080900000|2022-09-13 14:55:00|514.4|514.2|514.4|514.2|514.8|514.6|514.4|514.2|95948
1663081200000|2022-09-13 15:00:00|514.2|514|514.6|514.2|515.2|515|513.8|513.6|104198
1663081500000|2022-09-13 15:05:00|514.4|514.4|514.2|514|514.6|514.4|513|512.8|337307
1663081800000|2022-09-13 15:10:00|514|513.8|515.2|515|515.4|515|513.6|513.4|190000
1663082100000|2022-09-13 15:15:00|515.4|515.2|516.8|516.4|516.8|516.4|515.2|514.8|223763
1663138800000|2022-09-14 07:00:00|540|509.4|511.8|511.2|540|512.8|510|509.4|410262
1663139100000|2022-09-14 07:05:00|512|511.4|515.6|515|516|515.4|512|511.4|59210
1663139400000|2022-09-14 07:10:00|515.8|515.2|515.4|514.8|516.6|516|514.6|514|167408
1663139700000|2022-09-14 07:15:00|515.2|515|513.4|512.8|515.4|515.2|513.2|512.8|124408
1663140000000|2022-09-14 07:20:00|513.2|513|513.2|512.8|514.2|513.8|513|512.8|29595
1663140300000|2022-09-14 07:25:00|513.4|513|513.2|512.8|514|513.8|512.6|512|99357
1663140600000|2022-09-14 07:30:00|513.4|513|514.8|514.4|515.8|515.4|513.2|513|74937
1663140900000|2022-09-14 07:35:00|515|514.6|514.8|514.4|515.2|514.8|514|513.6|57477
1663141200000|2022-09-14 07:40:00|514.6|514.2|515.6|515.4|515.8|515.4|514.2|513.8|34198
1663141500000|2022-09-14 07:45:00|515.8|515.2|515|514.6|516.2|515.8|515|514.6|58825
1663141800000|2022-09-14 07:50:00|515.2|514.8|516.6|516.4|516.6|516.4|515.2|514.8|33103
1663142100000|2022-09-14 07:55:00|516.8|516.2|516.6|516|517|516.6|516|515.8|42576
1663142400000|2022-09-14 08:00:00|516.4|516.2|517.2|516.8|517.2|517|516|515.6|63354
1663142700000|2022-09-14 08:05:00|517|516.6|516.6|516.2|517|516.6|515.8|515.4|19001
1663143000000|2022-09-14 08:10:00|516.4|516.4|514.4|514|516.6|516.4|514.4|514|28747
1663143300000|2022-09-14 08:15:00|514.2|514.2|514.4|514|514.6|514.4|513.4|513|37337
1663143600000|2022-09-14 08:20:00|514.6|514.2|515|514.6|515.2|515|514|513.8|85926
1663143900000|2022-09-14 08:25:00|514.8|514.4|514.2|513.8|515|514.6|513.8|513.4|16725
1663144200000|2022-09-14 08:30:00|514.4|514|515.8|515.4|516|515.6|514.4|513.8|32568
1663144500000|2022-09-14 08:35:00|515.6|515.6|515.2|515|516.2|515.8|515.2|514.8|23598
1663144800000|2022-09-14 08:40:00|515.4|515.2|515.4|515.2|516|515.6|514.8|514.6|26659
1663145100000|2022-09-14 08:45:00|515.6|515.4|514.6|514.2|516|515.6|514.4|514.2|20778
1663145400000|2022-09-14 08:50:00|514.4|514|515|514.8|515|514.8|514|513.6|22530
1663145700000|2022-09-14 08:55:00|515.2|515|514.8|514.6|515.6|515.2|514.6|514.2|31875
1663146000000|2022-09-14 09:00:00|514.6|514.4|514.8|514.6|515|514.8|514|513.8|21405
1663146300000|2022-09-14 09:05:00|515|514.8|515|514.8|515.6|515.2|514.6|514.2|24613
1663146600000|2022-09-14 09:10:00|515.2|515|514.2|513.8|515.2|515|514|513.8|12788
1663146900000|2022-09-14 09:15:00|514|513.6|514.4|514|514.4|514|513.6|513.4|28104
1663147200000|2022-09-14 09:20:00|514.2|514.2|514.6|514.2|514.8|514.6|514|513.6|34555
1663147500000|2022-09-14 09:25:00|514.4|514|514.6|514.4|514.8|514.6|514.2|514|18110
1663147800000|2022-09-14 09:30:00|514.4|514.2|513.6|513.4|514.6|514.4|513|512.8|40076
1663148100000|2022-09-14 09:35:00|513.4|513.2|514|513.8|514|513.8|513|512.8|19507
1663148400000|2022-09-14 09:40:00|514.2|513.6|513|512.6|514.2|513.8|512.8|512.6|13144
1663148700000|2022-09-14 09:45:00|513.2|512.8|513.6|513.4|513.8|513.6|513.2|512.6|63884
1663149000000|2022-09-14 09:50:00|513.4|513.2|513|512.8|513.8|513.6|513|512.6|26063
1663149300000|2022-09-14 09:55:00|512.8|512.6|513.6|513.2|513.6|513.4|512.6|512.4|14758
1663149600000|2022-09-14 10:00:00|513.4|513|513.8|513.4|514|513.6|513|512.8|16713
1663149900000|2022-09-14 10:05:00|513.6|513.6|513.4|513.2|514|513.6|512.8|512.6|21319
1663150200000|2022-09-14 10:10:00|513.6|513.4|513.8|513.4|514|513.6|513.4|513.2|9380
1663150500000|2022-09-14 10:15:00|514|513.6|514|513.6|514.2|514|513.6|513.2|25996
1663150800000|2022-09-14 10:20:00|513.8|513.8|513.8|513.4|514|513.8|513.2|512.8|39461
1663151100000|2022-09-14 10:25:00|513.6|513.2|513.6|513.2|513.8|513.4|513|512.8|26767
1663151400000|2022-09-14 10:30:00|513.4|513|513.4|513|514|513.6|513.2|512.8|10701
1663151700000|2022-09-14 10:35:00|513.2|512.8|513|512.6|513.6|513.2|512.8|512.4|12726
1663152000000|2022-09-14 10:40:00|512.8|512.4|512.6|512.2|513|512.8|512.6|512.2|20469
1663152300000|2022-09-14 10:45:00|512.4|512.4|512.6|512.2|512.6|512.4|511.8|511.4|93206
1663152600000|2022-09-14 10:50:00|512.4|512|512|511.6|512.6|512.2|511.8|511.4|11774
1663152900000|2022-09-14 10:55:00|511.8|511.8|512.6|512.2|512.8|512.6|511.8|511.6|20823
1663153200000|2022-09-14 11:00:00|512.4|512.4|511.8|511.6|512.6|512.4|511.6|511.4|8718
1663153500000|2022-09-14 11:05:00|511.6|511.4|511.6|511.4|511.8|511.4|511.4|511|20711
1663153800000|2022-09-14 11:10:00|511.8|511.6|511.2|510.8|511.8|511.6|511|510.8|16892
1663154100000|2022-09-14 11:15:00|511|511|510.4|510|511.2|511|510.2|510|26713
1663154400000|2022-09-14 11:20:00|510.2|509.8|509.8|509.6|510.4|510.2|509.8|509.6|94790
1663154700000|2022-09-14 11:25:00|509.6|509.4|510.4|510|510.4|510.2|509.6|509.4|48471
1663155000000|2022-09-14 11:30:00|510.2|509.8|509.4|509|510.4|509.8|508.8|508.4|197876
1663155300000|2022-09-14 11:35:00|509.6|509.2|510|509.8|510.2|509.8|509.2|508.8|71426
1663155600000|2022-09-14 11:40:00|509.8|509.6|510|509.6|510.4|510|509.6|509.2|11674
1663155900000|2022-09-14 11:45:00|509.8|509.4|509.6|509.2|510.2|509.8|509.4|509.2|259555
1663156200000|2022-09-14 11:50:00|509.8|509.4|509|508.6|510|509.6|509|508.6|71214
1663156500000|2022-09-14 11:55:00|508.8|508.8|508.4|508|509.2|508.8|508.4|508|48208
1663156800000|2022-09-14 12:00:00|508.6|508.2|509.4|509|509.6|509.4|508.2|507.8|150310
1663157100000|2022-09-14 12:05:00|509.6|509.2|510|509.6|510|509.6|508.8|508.4|74945
1663157400000|2022-09-14 12:10:00|509.8|509.4|509.6|509.2|510|509.6|508.6|508.2|219169
1663157700000|2022-09-14 12:15:00|509.8|509.4|510.4|510|510.4|510|509.2|509|97355
1663158000000|2022-09-14 12:20:00|510.2|509.8|510|509.6|510.4|510|509.4|509.2|51081
1663158300000|2022-09-14 12:25:00|509.8|509.4|509.8|509.6|510|509.8|509.6|509.4|252411
1663158600000|2022-09-14 12:30:00|510|509.8|509.2|509|510.6|510.2|508.4|508|81820
1663158900000|2022-09-14 12:35:00|509.4|509.2|510.2|510|510.4|510|509.2|508.8|42059
1663159200000|2022-09-14 12:40:00|510|509.8|510.6|510.2|511|510.8|509.8|509.4|28912
1663159500000|2022-09-14 12:45:00|510.4|510|509.4|509|510.6|510.2|509.2|508.8|76062
1663159800000|2022-09-14 12:50:00|509.6|509.2|510|509.8|510|509.8|509.2|508.8|25384
1663160100000|2022-09-14 12:55:00|509.8|509.6|509.6|509.2|510|509.8|509.4|509.2|354338
1663160400000|2022-09-14 13:00:00|509.4|509|510|509.6|510|509.6|509|508.8|75115
1663160700000|2022-09-14 13:05:00|509.8|509.4|509|508.6|510|509.4|508.8|508.6|24199
1663161000000|2022-09-14 13:10:00|509.2|508.8|509.2|508.8|509.4|509.2|509|508.8|15803
1663161300000|2022-09-14 13:15:00|509|509|508.4|508.2|509.4|509.2|507.8|507.4|406384
1663161600000|2022-09-14 13:20:00|508.6|508.4|508.8|508.4|509|508.8|508|507.6|141546
1663161900000|2022-09-14 13:25:00|509|508.6|508.8|508.4|509.2|508.8|508|507.6|219711
1663162200000|2022-09-14 13:30:00|508.6|508.6|506.6|506.2|508.6|508.6|506.6|506.2|260295
1663162500000|2022-09-14 13:35:00|506.4|506.4|509.8|509.6|509.8|509.6|506.4|506.2|215767
1663162800000|2022-09-14 13:40:00|509.6|509.4|515.2|514.8|515.2|514.8|509.6|509.4|643606
1663163100000|2022-09-14 13:45:00|515|514.6|515|514.6|517.2|516.8|514.2|514|204357
1663163400000|2022-09-14 13:50:00|514.8|514.4|513.8|513.4|515|514.6|513.6|513.2|180262
1663163700000|2022-09-14 13:55:00|514|513.6|513.4|513.2|514|513.8|512.6|512.4|165411
1663164000000|2022-09-14 14:00:00|513.6|513.4|510.6|510.2|513.8|513.6|510.2|510|120881
1663164300000|2022-09-14 14:05:00|510.4|510.4|511|510.6|511.8|511.4|510|509.4|58275
1663164600000|2022-09-14 14:10:00|510.8|510.8|510.8|510.4|512.4|512|510.6|510.2|140700
1663164900000|2022-09-14 14:15:00|511|510.6|510.4|510.2|511.8|511.4|510.4|510.2|64198
1663165200000|2022-09-14 14:20:00|510.6|510.4|509.6|509.2|511|510.6|509.2|508.8|205660
1663165500000|2022-09-14 14:25:00|509.8|509.4|507.2|506.8|509.8|509.4|507|506.8|159581
1663165800000|2022-09-14 14:30:00|507.4|507|508.6|508.4|509|508.8|507.2|506.8|107271
1663166100000|2022-09-14 14:35:00|508.8|508.6|510.8|510.6|511|510.6|508.6|508.4|39547
1663166400000|2022-09-14 14:40:00|510.6|510.4|511.6|511.4|511.8|511.6|510.2|510|68800
1663166700000|2022-09-14 14:45:00|511.4|511.2|512|511.6|512.8|512.4|511|510.8|81693
1663167000000|2022-09-14 14:50:00|512.2|511.8|514|513.6|514.2|513.8|511.8|511.6|51799
1663167300000|2022-09-14 14:55:00|513.8|513.4|513.4|513|514|513.4|512.8|512.6|31382
1663167600000|2022-09-14 15:00:00|513.6|513.2|512|511.8|513.8|513.6|511.8|511.6|66344
1663167900000|2022-09-14 15:05:00|511.8|511.6|512.6|512.4|512.8|512.6|511.4|511|129291
1663168200000|2022-09-14 15:10:00|512.4|512.2|512.6|512.4|513.6|513.4|512.4|512.2|115138
1663168500000|2022-09-14 15:15:00|512.8|512.6|512.6|512.4|513.2|513|512.2|512|350920
1663225200000|2022-09-15 07:00:00|517.2|513.8|516|515.2|517.2|515.4|514.8|513.2|264774
1663225500000|2022-09-15 07:05:00|516.2|515.4|517.2|516.8|517.6|517|515.6|515.2|131657
1663225800000|2022-09-15 07:10:00|517|516.6|516.2|515.6|517.4|516.8|515.6|515.2|95421
1663226100000|2022-09-15 07:15:00|516|515.4|515.4|515|516.2|516|514.8|514.6|97253
1663226400000|2022-09-15 07:20:00|515.2|515.2|517.2|516.8|517.4|516.8|515.2|515.2|35281
1663226700000|2022-09-15 07:25:00|517|516.6|518.4|517.8|518.6|518.4|516.8|516.4|22258
1663227000000|2022-09-15 07:30:00|518.2|518|517.2|516.8|518.4|518|517|516.4|51285
1663227300000|2022-09-15 07:35:00|517|516.6|516.8|516.2|517|516.6|516|515.6|49431
1663227600000|2022-09-15 07:40:00|517|516.4|516.2|515.8|517|516.6|515.8|515.6|8022
1663227900000|2022-09-15 07:45:00|516.4|516|517|516.6|517.8|517.4|516.4|516|98026
1663228200000|2022-09-15 07:50:00|517.2|516.4|517.2|517|518|517.6|517.2|516.4|244900
1663228500000|2022-09-15 07:55:00|517.4|517.2|517.2|517|517.4|517.2|517|516.6|18780
1663228800000|2022-09-15 08:00:00|517|516.8|516|515.6|517.8|517.4|516|515.6|36411
1663229100000|2022-09-15 08:05:00|516.2|515.8|516|515.6|517|516.6|515.8|515.6|32519
1663229400000|2022-09-15 08:10:00|515.8|515.4|514.8|514.4|515.8|515.6|514.6|514.4|51021
1663229700000|2022-09-15 08:15:00|515|514.6|514.2|513.8|515|514.8|514|513.8|44769
1663230000000|2022-09-15 08:20:00|514|513.6|514|513.8|514.2|513.8|513.2|513|37756
1663230300000|2022-09-15 08:25:00|513.8|513.6|514.6|514.2|514.8|514.4|513.8|513.6|83038
1663230600000|2022-09-15 08:30:00|514.8|514.4|515|514.8|515|514.8|514.4|514.2|33487
1663230900000|2022-09-15 08:35:00|515.2|514.6|516|515.6|516.2|515.6|515.2|514.6|10372
1663231200000|2022-09-15 08:40:00|515.8|515.8|515.2|515|516.2|515.8|515.2|514.8|22843
1663231500000|2022-09-15 08:45:00|515|514.8|514.4|514.2|515|514.8|514.4|514|27984
1663231800000|2022-09-15 08:50:00|514.2|514|514.4|514|515.2|515|514.2|514|140524
1663232100000|2022-09-15 08:55:00|514.6|514.2|514.6|514.4|514.8|514.6|514.4|514|9400
1663232400000|2022-09-15 09:00:00|514.8|514.6|514.8|514.6|515|514.8|514.2|514|28183
1663232700000|2022-09-15 09:05:00|515|514.4|514.2|513.8|515|514.6|514|513.8|41330
1663233000000|2022-09-15 09:10:00|514|514|513.6|513.4|514.2|514|513.6|513.4|17831
1663233300000|2022-09-15 09:15:00|513.4|513.2|513|512.6|513.8|513.6|513|512.6|33088
1663233600000|2022-09-15 09:20:00|513.2|512.8|512.6|512.2|513.2|513|512.2|512|88034
1663233900000|2022-09-15 09:25:00|512.4|512.4|512.6|512.4|512.8|512.6|512.2|512|69464
1663234200000|2022-09-15 09:30:00|512.4|512.2|513|512.8|513|512.8|512.4|512.2|27324
1663234500000|2022-09-15 09:35:00|513.2|513|513|512.8|513.2|513|513|512.8|3667
1663234800000|2022-09-15 09:40:00|512.8|512.6|512|511.6|512.8|512.6|511.8|511.6|97733
1663235100000|2022-09-15 09:45:00|512.6|511.8|513.6|513.4|513.6|513.4|512.4|511.6|98233
1663235400000|2022-09-15 09:50:00|513.8|513.6|513.6|513.2|514.6|514.2|513.4|513.2|29767
1663235700000|2022-09-15 09:55:00|513.4|513|512.8|512.4|513.6|513|512.8|512.4|22331
1663236000000|2022-09-15 10:00:00|512.6|512.2|512|511.8|512.8|512.6|512|511.8|48778
1663236300000|2022-09-15 10:05:00|512.2|511.6|511.6|511.4|512.2|512|511.6|511.4|17012
1663236600000|2022-09-15 10:10:00|511.8|511.6|512.4|512.2|512.6|512.2|511.8|511.4|24925
1663236900000|2022-09-15 10:15:00|512.6||512.4||512.6||512.4||582758
1663237200000|2022-09-15 10:20:00|512.2|512|511.8|511.6|512.4|512.2|511.8|511.6|18166
1663237500000|2022-09-15 10:25:00|511.6|511.4|511.8|511.6|512.2|512|511.6|511.4|27274
1663237800000|2022-09-15 10:30:00|511.6|511.4|511|510.6|511.8|511.6|510.6|510.4|30532
1663238100000|2022-09-15 10:35:00|510.8|510.8|511|510.6|511|510.8|510.6|510.4|434794
1663238400000|2022-09-15 10:40:00|510.8|510.4|510.6|510.2|510.8|510.4|510.2|510|30841
1663238700000|2022-09-15 10:45:00|510.4|510.4|510.8|510.6|511|510.8|510.4|510.2|33915
1663239000000|2022-09-15 10:50:00|510.6|510.4|511|510.6|511.4|511|510.6|510.2|31281
1663239300000|2022-09-15 10:55:00|510.8|510.4|511|510.6|511|510.8|510.6|510.4|3738
1663239600000|2022-09-15 11:00:00|510.8|510.8|510.6|510.4|511|510.8|510.6|510.2|10412
1663239900000|2022-09-15 11:05:00|510.4|510.2|511.2|511|511.2|511|510.4|510.2|12372
1663240200000|2022-09-15 11:10:00|511|510.8|512.6|512.4|512.6|512.4|511|510.8|75909
1663240500000|2022-09-15 11:15:00|512.8|512.6|513|512.6|513|512.8|512.4|512.2|28700
1663240800000|2022-09-15 11:20:00|512.8|512.8|513.2|512.8|513.2|513|512.8|512.6|10825
1663241100000|2022-09-15 11:25:00|513|512.6|513.6|513.2|513.6|513.2|513|512.6|10416
1663241400000|2022-09-15 11:30:00|513.4|513|513|512.8|513.4|513|512.8|512.6|8374
1663241700000|2022-09-15 11:35:00|513.2|512.6|512.8|512.6|513.2|513|512.8|512.6|63858
1663242000000|2022-09-15 11:40:00|512.6|512.4|513.6|513.2|513.6|513.2|512.6|512.4|17774
1663242300000|2022-09-15 11:45:00|513.4|513|513.2|513|513.6|513.4|513.2|513|44386
1663242600000|2022-09-15 11:50:00|513|512.8|512|511.8|513|512.8|512|511.8|30543
1663242900000|2022-09-15 11:55:00|512.2|512|512|511.8|512.2|512|512|511.6|12469
1663243200000|2022-09-15 12:00:00|511.8|511.6|512|511.6|512|511.8|511.8|511.4|10939
1663243500000|2022-09-15 12:05:00|511.8|511.8|512|511.6|512.4|512.2|511.8|511.4|13065
1663243800000|2022-09-15 12:10:00|512.2|511.8|512.6|512.4|512.6|512.4|512.2|511.8|2026
1663244100000|2022-09-15 12:15:00|512.4|512.2|511.8|511.6|512.6|512.4|511.8|511.6|16047
1663244400000|2022-09-15 12:20:00|511.6|511.4|510.4|510.2|511.6|511.6|510.4|510.2|104643
1663244700000|2022-09-15 12:25:00|510.2|510|509.8|509.4|510.4|510|509.4|509|360903
1663245000000|2022-09-15 12:30:00|510|509.6|510.6|510.2|511.8|511.4|510|509.4|152089
1663245300000|2022-09-15 12:35:00|510.4|510.4|512|511.6|512.2|511.8|510.4|510.2|10283
1663245600000|2022-09-15 12:40:00|511.8|511.4|511.8|511.6|512|511.8|511.4|511|14258
1663245900000|2022-09-15 12:45:00|512|511.8|511.8|511.4|512.6|512.2|511.6|511.2|23086
1663246200000|2022-09-15 12:50:00|511.6|511.2|511.2|510.8|511.8|511.4|511.2|510.8|13086
1663246500000|2022-09-15 12:55:00|511.4|511|510.4|510|511.4|511|510.2|510|10633
1663246800000|2022-09-15 13:00:00|510.2|510.2|510.2|509.8|510.8|510.4|510|509.6|18449
1663247100000|2022-09-15 13:05:00|510|509.6|509.8|509.4|510.6|510.2|509.6|509.2|63435
1663247400000|2022-09-15 13:10:00|509.6|509.2|509.4|509|509.6|509.4|509.2|509|22760
1663247700000|2022-09-15 13:15:00|509.6|509.2|508.4|508|509.6|509.2|508.2|508|100124
1663248000000|2022-09-15 13:20:00|508.2|508.2|507.4|507|508.8|508.6|507.2|506.8|52191
1663248300000|2022-09-15 13:25:00|507.2|507.2|507|506.6|508|507.8|506.6|506.4|72122
1663248600000|2022-09-15 13:30:00|507.2|506.8|509.8|509.4|509.8|509.6|507|506.6|265298
1663248900000|2022-09-15 13:35:00|509.6|509.2|511|510.6|511|510.6|509.2|509|66214
1663249200000|2022-09-15 13:40:00|510.8|510.8|514.6|514.2|514.8|514.6|510.8|510.8|145906
1663249500000|2022-09-15 13:45:00|514.8|514.4|516.4|516|516.4|516.2|514|513.6|253758
1663249800000|2022-09-15 13:50:00|516.2|516.2|517.8|517.6|518.4|518|515.8|515.6|164453
1663250100000|2022-09-15 13:55:00|518|517.4|518|517.6|518|517.8|517|516.6|73265
1663250400000|2022-09-15 14:00:00|518.2|517.8|518.4|518|519.6|519.4|518|517.8|219796
1663250700000|2022-09-15 14:05:00|518.6|518.2|518.8|518.6|520|519.6|518.4|518.2|347318
1663251000000|2022-09-15 14:10:00|519|518.8|518.8|518.4|519.8|519.6|518.6|518.4|274394
1663251300000|2022-09-15 14:15:00|518.6|518.6|518.8|518.4|519.2|519|518|517.6|162894
1663251600000|2022-09-15 14:20:00|518.6|518.2|516.6|516.4|518.8|518.4|516|515.8|203694
1663251900000|2022-09-15 14:25:00|516.4|516.2|514.6|514.2|516.8|516.4|514.6|514.2|136058
1663252200000|2022-09-15 14:30:00|514.8|514.4|514.6|514.4|515.2|514.8|513.6|513.4|112061
1663252500000|2022-09-15 14:35:00|514.8|514.2|516.6|516.2|516.8|516.6|514.8|514.2|100770
1663252800000|2022-09-15 14:40:00|516.4|516.4|517|516.6|517.2|516.8|515.6|515.4|187763
1663253100000|2022-09-15 14:45:00|517.2|516.8|515.4|515.2|517.4|517|515.2|515|100020
1663253400000|2022-09-15 14:50:00|515.2|515|514|513.6|515.4|515.2|513.4|513|216732
1663253700000|2022-09-15 14:55:00|513.8|513.8|512|511.8|514|513.8|512|511.8|108723
1663254000000|2022-09-15 15:00:00|512.2|511.6|512.8|512.6|513|512.6|511|510.8|159947
1663254300000|2022-09-15 15:05:00|513|512.4|511.8|511.4|513|512.6|511.8|511.4|55208
1663254600000|2022-09-15 15:10:00|511.6|511.2|511|510.8|511.6|511.4|510.8|510.6|150287
1663254900000|2022-09-15 15:15:00|510.8|510.6|511.4|511|511.6|511.4|510.4|510.2|105380
1663311600000|2022-09-16 07:00:00|511.8|508.8|507.2|506.4|511.8|509.6|506.6|506|205000
1663311900000|2022-09-16 07:05:00|507.4|506.6|505.2|504.6|507.4|506.8|504.8|504.6|489805
1663312200000|2022-09-16 07:10:00|505.4|504.8|506.8|506.4|507.4|507|504.6|504.4|138660
1663312500000|2022-09-16 07:15:00|506.6|506.2|505.4|505|507.6|507.2|505|504.8|122193
1663312800000|2022-09-16 07:20:00|505.2|504.8|504.4|503.8|505.4|504.8|503.2|503|279717
1663313100000|2022-09-16 07:25:00|504.2|504|505.8|505.4|506.4|506|504|503.8|53777
1663313400000|2022-09-16 07:30:00|506|505.2|505.2|504.8|506|505.4|504.8|504.6|52856
1663313700000|2022-09-16 07:35:00|505.4|505|504.2|504|505.8|505.4|503.6|503.2|109864
1663314000000|2022-09-16 07:40:00|504.4|503.8|503.6|503.4|504.4|504|503|502.8|106612
1663314300000|2022-09-16 07:45:00|503.8|503.6|502.4|502|504|503.6|502.2|502|98084
1663314600000|2022-09-16 07:50:00|502.6|502.2|503.2|502.8|503.4|502.8|501.8|501.6|152810
1663314900000|2022-09-16 07:55:00|503.4|503|504.2|504|504.8|504.4|503|503|33081
1663315200000|2022-09-16 08:00:00|504|503.8|504.4|504|504.4|504|503.6|503.2|56673
1663315500000|2022-09-16 08:05:00|504.2|503.8|505.4|505|505.6|505|504|503.6|77233
1663315800000|2022-09-16 08:10:00|505.6|505.2|504.8|504.2|505.8|505.4|504.6|504.2|172409
1663316100000|2022-09-16 08:15:00|505|504.4|504.4|504.2|505|504.6|504.4|504.2|20768
1663316400000|2022-09-16 08:20:00|504.6|504.4|505.2|504.8|505.4|505|504.4|504.2|73403
1663316700000|2022-09-16 08:25:00|505|504.6|505.8|505.4|505.8|505.4|504.8|504.6|6223
1663317000000|2022-09-16 08:30:00|505.6|505.2|505|504.6|505.6|505.2|504.8|504.6|46626
1663317300000|2022-09-16 08:35:00|504.8|504.4|505.2|504.8|505.4|505|504.4|504.2|23332
1663317600000|2022-09-16 08:40:00|505|504.6|504.8|504.6|505.4|505|504.8|504.4|11262
1663317900000|2022-09-16 08:45:00|504.6|504.4|504.4|504|504.6|504.4|503.6|503.4|181660
1663318200000|2022-09-16 08:50:00|504.2|503.8|504|503.6|504.2|504|503.6|503.4|126628
1663318500000|2022-09-16 08:55:00|504.2|503.8|505.4|505|505.4|505|504.2|503.8|36034
1663318800000|2022-09-16 09:00:00|505.2|505.2|506.2|506|506.8|506.4|505.2|505.2|45285
1663319100000|2022-09-16 09:05:00|506.4|506.2|506.2|506|507.2|506.8|505.8|505.4|18546
1663319400000|2022-09-16 09:10:00|506.4|506.2|506.4|506.2|506.4|506.2|506.2|505.8|15791
1663319700000|2022-09-16 09:15:00|506.2|506|507|506.6|507|506.6|505.6|505.4|20030
1663320000000|2022-09-16 09:20:00|506.8|506.8|507|506.8|507.4|507.2|506.4|506|42177
1663320300000|2022-09-16 09:25:00|506.8|506.6|506.4|506.2|507|506.6|506.2|506|28045
1663320600000|2022-09-16 09:30:00|506.6|506.4|506.8|506.6|506.8|506.6|506.4|506.2|18942
1663320900000|2022-09-16 09:35:00|507|506.4|507.2|507|507.2|507|506.6|506.4|52331
1663321200000|2022-09-16 09:40:00|507|506.8|507.4|507|507.4|507.2|506.8|506.6|43861
1663321500000|2022-09-16 09:45:00|507.2|506.8|506.2|505.8|507.2|507|505.8|505.6|33616
1663321800000|2022-09-16 09:50:00|506|505.6|507.8|507.4|508.4|508|505.8|505.6|176341
1663322100000|2022-09-16 09:55:00|508|507.6|507.4|507.2|508.2|508|507.4|507|171046
1663322400000|2022-09-16 10:00:00|507.6|507.4|508|507.6|508.4|508.2|507.4|507.4|30765
1663322700000|2022-09-16 10:05:00|508.2|507.8|508.8|508.4|509|508.8|508|507.6|40816
1663323000000|2022-09-16 10:10:00|509|508.6|507.2|506.8|509|508.6|506.6|506.2|86846
1663323300000|2022-09-16 10:15:00|507.4|507|506.6|506.2|507.4|507|506.2|505.8|27034
1663323600000|2022-09-16 10:20:00|506.4|506|506.2|505.8|506.6|506.2|506|505.8|27863
1663323900000|2022-09-16 10:25:00|506.4|506|505.8|505.6|506.4|506|505.4|505|24635
1663324200000|2022-09-16 10:30:00|505.6|505.4|504.8|504.6|505.8|505.6|504.8|504.4|78098
1663324500000|2022-09-16 10:35:00|505|504.8|505.4|505|505.4|505.2|505|504.6|35139
1663324800000|2022-09-16 10:40:00|505.6|505.2|505.4|505|505.6|505.4|504.6|504.2|65991
1663325100000|2022-09-16 10:45:00|505.2|504.8|505|504.6|505.6|505.2|504.6|504.2|65515
1663325400000|2022-09-16 10:50:00|504.8|504.4|504.8|504.4|505.4|505|504.8|504.4|31438
1663325700000|2022-09-16 10:55:00|505|504.6|505.6|505.2|505.6|505.2|504.8|504.6|17784
1663326000000|2022-09-16 11:00:00|505.4|505|504.4|504|505.4|505.2|504.4|504|33078
1663326300000|2022-09-16 11:05:00|504.2|504.2|504|503.6|504.6|504.4|503.6|503.4|12121
1663326600000|2022-09-16 11:10:00|504.2|503.8|519.6|511.2|519.6|511.6|504.2|503.6|993061
1663326900000|2022-09-16 11:15:00|510.8|510.4|507.8|507.6|510.8|510.4|506.2|505.8|842496
1663327200000|2022-09-16 11:20:00|507.6|507.4|510|509.6|510|509.6|507.2|506.6|448616
1663327500000|2022-09-16 11:25:00|510.2|509.8|508.8|508.6|510.2|510|508.6|508|210415
1663327800000|2022-09-16 11:30:00|508.6|508.4|509.4|509|509.6|509.2|507.6|507.2|216179
1663328100000|2022-09-16 11:35:00|509.6|509.2|509.8|509.4|509.8|509.4|508.8|508.6|122167
1663328400000|2022-09-16 11:40:00|510|509.6|509.8|509.4|510.4|510|509.6|509.4|201304
1663328700000|2022-09-16 11:45:00|510|509.6|510.4|510|510.4|510.2|509.4|509.2|53140
1663329000000|2022-09-16 11:50:00|510.2|509.8|510.8|510.4|511|510.8|510.2|509.8|77544
1663329300000|2022-09-16 11:55:00|510.6|510.6|511.8|511.4|512|511.8|510.6|510.6|137954
1663329600000|2022-09-16 12:00:00|512|511.6|511.6|511.2|513|512.6|511.6|511.2|98952
1663329900000|2022-09-16 12:05:00|511.8|511.4|512.2|511.8|512.4|512|511.4|511.2|42907
1663330200000|2022-09-16 12:10:00|512.4|512|512.4|512.2|512.6|512.2|511.4|511|283578
1663330500000|2022-09-16 12:15:00|512.6|512|512.4|512.2|513|512.8|512.4|512|219410
1663330800000|2022-09-16 12:20:00|512.2|512|512.6|512.4|512.8|512.4|512|511.8|59110
1663331100000|2022-09-16 12:25:00|512.8|512.6|512.6|512.2|513.2|513|512.4|512.2|201154
1663331400000|2022-09-16 12:30:00|512.4|512.4|512.6|512.4|512.8|512.4|512.4|512.4|31313
1663331700000|2022-09-16 12:35:00|512.8|512.6|511.2|510.8|512.8|512.6|511.2|510.8|101718
1663332000000|2022-09-16 12:40:00|511|510.6|508.6|508.2|511|510.6|508.6|508.2|49901
1663332300000|2022-09-16 12:45:00|508.8|508.4|507.8|507.6|509.4|509.2|507.8|507.6|150291
1663332600000|2022-09-16 12:50:00|508|507.8|508.2|508|508.6|508.2|506|505.8|128074
1663332900000|2022-09-16 12:55:00|508.4|507.8|508.4|508|509|508.6|507.8|507.4|46360
1663333200000|2022-09-16 13:00:00|508.6|508.2|508.6|508.2|509|508.8|508.4|508|49389
1663333500000|2022-09-16 13:05:00|508.4|508|508.4|508|509.2|509|507.8|507.6|190361
1663333800000|2022-09-16 13:10:00|508.2|508.2|509.4|509.2|509.4|509.2|508.2|508|15609
1663334100000|2022-09-16 13:15:00|509.2|509|509.8|509.4|509.8|509.4|508.8|508.6|45010
1663334400000|2022-09-16 13:20:00|509.6|509.2|508.4|508|509.8|509.2|508.2|507.8|46369
1663334700000|2022-09-16 13:25:00|508.2|507.8|508.8|508.4|508.8|508.4|508|507.8|35245
1663335000000|2022-09-16 13:30:00|508.6|508.2|505.6|505.2|509|508.8|505.4|505|666832
1663335300000|2022-09-16 13:35:00|505.4|505|506.8|506.4|507|506.4|503.8|503.6|204580
1663335600000|2022-09-16 13:40:00|506.6|506.2|505.2|504.8|506.8|506.4|504.2|504|480117
1663335900000|2022-09-16 13:45:00|505.4|505|504.2|503.8|505.6|505.2|503|502.6|400518
1663336200000|2022-09-16 13:50:00|504.4|504|503.2|502.8|506|505.6|503|502.8|222215
1663336500000|2022-09-16 13:55:00|503.4|503|501.2|501|503.8|503.2|500.8|500.2|354332
1663336800000|2022-09-16 14:00:00|501.4|501.2|501.6|501.2|503.6|503.2|501.4|501|439780
1663337100000|2022-09-16 14:05:00|501.4|501|502.4|502|503.8|503.6|501.4|501|234022
1663337400000|2022-09-16 14:10:00|502.6|502.2|505.2|504.8|506|505.6|502.4|502.2|187252
1663337700000|2022-09-16 14:15:00|505.4|505|504.8|504.4|505.8|505.4|504.4|504|182628
1663338000000|2022-09-16 14:20:00|504.6|504.2|506.2|505.8|506.2|506|504.4|504.2|209270
1663338300000|2022-09-16 14:25:00|506|506|505.2|504.8|506.2|506|505|504.8|136535
1663338600000|2022-09-16 14:30:00|505.4|505|506.6|506.2|506.6|506.4|505.4|504.8|401530
1663338900000|2022-09-16 14:35:00|506.8|506.4|506.6|506.2|508|507.6|506.2|506|129676
1663339200000|2022-09-16 14:40:00|506.8|506.4|506|505.6|507.2|507|505.8|505.6|108844
1663339500000|2022-09-16 14:45:00|505.8|505.4|505.8|505.4|506.4|506|505.4|505.2|127145
1663339800000|2022-09-16 14:50:00|506|505.6|506.2|505.8|507|506.6|505.4|505|230749
1663340100000|2022-09-16 14:55:00|506|505.6|505|504.6|506.6|506.4|505|504.6|147432
1663340400000|2022-09-16 15:00:00|504.8|504.8|505|504.8|505.6|505.2|504.6|504.4|91946
1663340700000|2022-09-16 15:05:00|504.8|504.6|505.2|505|506|505.6|504.8|504.6|249003
1663341000000|2022-09-16 15:10:00|505|504.8|504.6|504.2|505.2|505|504.4|504.2|177463
1663341300000|2022-09-16 15:15:00|504.4|504.4|505.4|505|506|505.8|504.4|504.2|205169
1663570800000|2022-09-19 07:00:00|500.2|500|498.8|498.5|501.8|501|498.4|497.9|48839
1663571100000|2022-09-19 07:05:00|498.6|498.2|496.7|496.3|498.8|498.5|496.5|496.1|83292
1663571400000|2022-09-19 07:10:00|497|496.4|497|496.5|498.5|498.2|496.4|496.2|58052
1663571700000|2022-09-19 07:15:00|496.9|496.4|498.2|498|498.8|498.3|496.4|496.1|31309
1663572000000|2022-09-19 07:20:00|498.1|498.2|496.7|496.4|498.7|498.3|496.1|495.9|34072
1663572300000|2022-09-19 07:25:00|496.6|496.2|497.1|496.7|497.1|496.9|495.9|495.6|33849
1663572600000|2022-09-19 07:30:00|497|496.6|495.9|495.6|497|496.7|495.8|495.6|40476
1663572900000|2022-09-19 07:35:00|496|495.7|495.8|495.6|496.6|496.3|495.6|495.5|38405
1663573200000|2022-09-19 07:40:00|496.1|495.7|496|495.9|497.1|496.8|496|495.6|43904
1663573500000|2022-09-19 07:45:00|496.1|496.2|496.2|495.9|497.1|496.9|496|495.7|40793
1663573800000|2022-09-19 07:50:00|496.4|496.1|495.2|494.9|496.8|496.6|494.9|494.6|78568
1663574100000|2022-09-19 07:55:00|495.1|494.8|493.2|493|495.5|495.2|493.1|493|67282
1663574400000|2022-09-19 08:00:00|493.3|493.1|492.9|492.6|493.4|493.2|492.5|492.2|57904
1663574700000|2022-09-19 08:05:00|492.8|492.7|494.1|494|494.3|494.1|492.7|492.5|40837
1663575000000|2022-09-19 08:10:00|494.2|494.2|494.1|493.8|494.6|494.4|493.8|493.6|21343
1663575300000|2022-09-19 08:15:00|494.3|493.9|493.4|493.1|494.3|494.1|493.4|493|15456
1663575600000|2022-09-19 08:20:00|493.3|493.6|493.5|493.2|494.4|494.1|493.3|493|9954
1663575900000|2022-09-19 08:25:00|493.8|493.5|494|493.8|494.4|494.2|493.3|493|35434
1663576200000|2022-09-19 08:30:00|494.1|493.7|493.8|493.5|494.4|494.1|493.8|493.4|10434
1663576500000|2022-09-19 08:35:00|493.7|493.4|493.7|493.4|494|493.8|493.5|493.2|13865
1663576800000|2022-09-19 08:40:00|493.4|493.5|493.1|493|493.6|493.5|492.8|492.6|44256
1663577100000|2022-09-19 08:45:00|493|492.7|492.6|492.5|493|492.7|492.2|492|102297
1663577400000|2022-09-19 08:50:00|492.7|492.7|492.6|492.4|493.6|493.3|492.5|492.3|16891
1663577700000|2022-09-19 08:55:00|492.5|492.3|491.7|491.5|492.6|492.4|491.7|491.5|28775
1663578000000|2022-09-19 09:00:00|491.9|491.6|493|492.8|493|492.9|491.9|491.6|13801
1663578300000|2022-09-19 09:05:00|492.9|492.5|492.8|492.6|493|492.9|492.6|492.5|11558
1663578600000|2022-09-19 09:10:00|493|492.5|492.7|492.5|493.3|493.2|492.7|492.5|22038
1663578900000|2022-09-19 09:15:00|492.6|492.6|491.4|491.1|493.2|492.9|491.4|491.1|26921
1663579200000|2022-09-19 09:20:00|491.2|491.2|491|490.9|491.3|491.2|490.3|490.1|45392
1663579500000|2022-09-19 09:25:00|491.1|491|492.4|492.2|492.4|492.3|490.8|490.6|41417
1663579800000|2022-09-19 09:30:00|492.3|492.1|492.1|491.8|492.4|492.1|491.4|491.2|22284
1663580100000|2022-09-19 09:35:00|492|491.7|492.4|492.2|492.4|492.2|491.8|491.6|7539
1663580400000|2022-09-19 09:40:00|492.5|492.3|492|491.8|492.8|492.6|492|491.7|11011
1663580700000|2022-09-19 09:45:00|492.1|491.7|492.3|492.1|492.7|492.5|492|491.7|5741
1663581000000|2022-09-19 09:50:00|492.4|492.2|492.4|492.2|492.6|492.5|492.2|492.1|5955
1663581300000|2022-09-19 09:55:00|492.6|492.4|492.7|492.5|493|492.9|492.5|492.3|6485
1663581600000|2022-09-19 10:00:00|492.5|492.2|491.9|491.8|492.7|492.4|491.9|491.8|14167
1663581900000|2022-09-19 10:05:00|492|491.6|492|491.9|492.4|492.2|491.4|491.2|5486
1663582200000|2022-09-19 10:10:00|491.8|491.5|491.9|491.7|492.6|492.3|491.8|491.5|11246
1663582500000|2022-09-19 10:15:00|491.7|491.4|492.1|492|492.1|492|491.5|491.3|9940
1663582800000|2022-09-19 10:20:00|492|491.9|492.7|492.6|493|492.8|491.9|491.7|5610
1663583100000|2022-09-19 10:25:00|492.8|492.5|494.2|493.9|494.2|494.1|492.8|492.5|24446
1663583400000|2022-09-19 10:30:00|494.3|494|494.4|494.1|494.7|494.4|493.7|493.6|15947
1663583700000|2022-09-19 10:35:00|494.3|494|494.1|493.9|494.6|494.3|494|493.7|13008
1663584000000|2022-09-19 10:40:00|494.3|494|494.3|494.2|494.7|494.5|494.1|493.9|21635
1663584300000|2022-09-19 10:45:00|494.5|494.3|494.8|494.6|494.8|494.6|494.3|494.1|17914
1663584600000|2022-09-19 10:50:00|494.7|494.4|494.6|494.4|495.2|494.9|494.5|494.3|9457
1663584900000|2022-09-19 10:55:00|494.7|494.2|494.9|494.7|495.1|494.9|494.4|494.1|11853
1663585200000|2022-09-19 11:00:00|494.8|494.8|494.8|494.5|494.9|494.8|494.4|494.1|10879
1663585500000|2022-09-19 11:05:00|494.7|494.3|495.8|495.6|495.9|495.7|494.5|494.3|9922
1663585800000|2022-09-19 11:10:00|495.9|495.7|495.9|495.8|496.1|495.9|495.7|495.5|13721
1663586100000|2022-09-19 11:15:00|496|495.9|495.8|495.5|496.2|496|495.6|495.4|23921
1663586400000|2022-09-19 11:20:00|495.7|495.6|495|494.7|495.7|495.6|495|494.7|7681
1663586700000|2022-09-19 11:25:00|494.9|494.8|494.3|494.1|494.9|494.8|494.2|494|6826
1663587000000|2022-09-19 11:30:00|494.5|494.2|493.9|493.7|494.5|494.2|493.1|492.8|66404
1663587300000|2022-09-19 11:35:00|494.2|494|494|493.8|494.5|494.3|493.8|493.6|16915
1663587600000|2022-09-19 11:40:00|494.2|493.9|493.8|493.5|494.5|494.2|493.6|493.4|9197
1663587900000|2022-09-19 11:45:00|494.1|493.6|494|493.8|494.3|494.1|493.8|493.5|8427
1663588200000|2022-09-19 11:50:00|494.2|493.9|494.3|494.1|494.4|494.3|494.1|493.9|10851
1663588500000|2022-09-19 11:55:00|494.2|494|494.2|494|494.2|494|493.6|493.4|12466
1663588800000|2022-09-19 12:00:00|494.1|494.1|494.5|494.3|494.8|494.6|494.1|494|19744
1663589100000|2022-09-19 12:05:00|494.4|494.2|495.1|495|495.2|495|494.2|494|12106
1663589400000|2022-09-19 12:10:00|495|494.8|494.6|494.4|495.1|494.9|494.6|494.3|23268
1663589700000|2022-09-19 12:15:00|494.5|494.5|494.1|493.9|494.6|494.5|493.7|493.5|48148
1663590000000|2022-09-19 12:20:00|494.3|494.1|494.2|494|494.9|494.6|494|493.8|39311
1663590300000|2022-09-19 12:25:00|494.3|494.1|494.4|494.2|494.7|494.5|494.1|493.9|9267
1663590600000|2022-09-19 12:30:00|494.5|494.3|493.4|493.2|494.5|494.3|493.3|493.1|8088
1663590900000|2022-09-19 12:35:00|493.3|493.1|494.3|494.1|494.4|494.1|493.3|493.1|23429
1663591200000|2022-09-19 12:40:00|494.4|494.2|494.1|493.8|494.5|494.2|493.8|493.5|6610
1663591500000|2022-09-19 12:45:00|494.2|493.9|494|493.9|494.3|494.1|494|493.8|14088
1663591800000|2022-09-19 12:50:00|493.9|493.7|493.4|493.1|494.4|494.2|493.3|493.1|31098
1663592100000|2022-09-19 12:55:00|493.3|493.2|492.9|492.8|493.3|493.2|492.7|492.6|13655
1663592400000|2022-09-19 13:00:00|493|492.7|493.2|493|493.4|493.2|493|492.7|8365
1663592700000|2022-09-19 13:05:00|493.4|493.1|493.2|493|493.5|493.2|493|492.8|11825
1663593000000|2022-09-19 13:10:00|493.1|492.8|493.4|493.2|493.5|493.2|492.9|492.7|8436
1663593300000|2022-09-19 13:15:00|493.2|493|492.7|492.5|493.2|493|492.3|492.1|16365
1663593600000|2022-09-19 13:20:00|492.6|492.4|491.8|491.6|492.6|492.4|491.8|491.5|13579
1663593900000|2022-09-19 13:25:00|492|491.7|492.3|492.1|492.3|492.1|491.8|491.6|15417
1663594200000|2022-09-19 13:30:00|492.5|492.2|494.6|494.5|495.5|495.2|492.4|492.1|106164
1663594500000|2022-09-19 13:35:00|495.1|494.9|495.3|495|495.8|495.6|494.4|494.1|48534
1663594800000|2022-09-19 13:40:00|495.4|495.1|495.1|495|495.6|495.5|494.9|494.6|51856
1663595100000|2022-09-19 13:45:00|495.2|495.1|494.2|494|496.1|495.9|494.2|494|61055
1663595400000|2022-09-19 13:50:00|494.4|494.1|495.3|495.1|496.5|496.2|494.4|494.1|49354
1663595700000|2022-09-19 13:55:00|495.4|495.2|495.6|495.5|496.4|496.1|495.2|495.1|26387
1663596000000|2022-09-19 14:00:00|495.7|495.3|495.7|495.6|496.1|495.9|495.1|494.8|77582
1663596300000|2022-09-19 14:05:00|496.3|496|497.4|497.1|497.8|497.7|496|495.9|37987
1663596600000|2022-09-19 14:10:00|497.3|497|497.8|497.6|498.3|498.2|497.1|496.9|37686
1663596900000|2022-09-19 14:15:00|497.7|497.4|496.8|496.5|497.8|497.6|496.5|496.4|24167
1663597200000|2022-09-19 14:20:00|496.7|496.6|497.2|497.1|497.2|497.1|496.1|495.9|32212
1663597500000|2022-09-19 14:25:00|497.5|497.2|498.9|498.6|498.9|498.7|497.5|497.2|45305
1663597800000|2022-09-19 14:30:00|498.8|498.5|498.8|498.7|499|498.8|498.1|497.9|18345
1663598100000|2022-09-19 14:35:00|499|498.8|499.6|499.4|500|499.8|498.9|498.7|50659
1663598400000|2022-09-19 14:40:00|499.7|499.5|501.2|501|501.4|501|499.7|499.4|38643
1663598700000|2022-09-19 14:45:00|501.6|501.4|501.8|501.4|501.8|501.6|501|500.8|40116
1663599000000|2022-09-19 14:50:00|501.6|501.2|500.6|500.4|501.6|501.2|500.6|500.2|26131
1663599300000|2022-09-19 14:55:00|500.8|500.6|501.8|501.6|502|501.8|500.8|500.6|36350
1663599600000|2022-09-19 15:00:00|501.6|501.4|501.8|501.4|502.4|502|501|500.8|24644
1663599900000|2022-09-19 15:05:00|502|501.6|501.8|501.4|502.4|502.2|501.6|501.4|25559
1663600200000|2022-09-19 15:10:00|502|501.6|501.6|501.4|502.4|502|501.6|501.4|17880
1663600500000|2022-09-19 15:15:00|501.8|501.6|502|501.6|502.4|502.2|501.8|501.6|26720
1663657200000|2022-09-20 07:00:00|503.8|499.6|504|503.4|506|505|503|499.6|28853
1663657500000|2022-09-20 07:05:00|504.2|503.6|504.2|504|505.6|504.8|504.2|503.6|43578
1663657800000|2022-09-20 07:10:00|504|503.8|505|504.4|505|504.4|503.8|503.2|38134
1663658100000|2022-09-20 07:15:00|504.8|504|504.6|504|504.8|504.4|503.4|503|30703
1663658400000|2022-09-20 07:20:00|504.4|504.2|504.4|504.2|505|504.6|504.4|503.8|46325
1663658700000|2022-09-20 07:25:00|504.6|504|503.6|503.2|504.6|504|502.8|502.6|28273
1663659000000|2022-09-20 07:30:00|503.8|503.4|503.2|503|504.6|504|503.2|503|42942
1663659300000|2022-09-20 07:35:00|503|502.8|501.8|501.4|503.2|502.8|501.8|501.4|35365
1663659600000|2022-09-20 07:40:00|501.6|501.2|501.2|500.8|502|501.8|501|500.8|51501
1663659900000|2022-09-20 07:45:00|501|500.6|502.4|502|502.8|502.6|501|500.6|38814
1663660200000|2022-09-20 07:50:00|502.2|502.2|502.8|502.4|502.8|502.4|501.8|501.4|17240
1663660500000|2022-09-20 07:55:00|503|502.6|503|502.6|503|502.8|502.2|501.8|21778
1663660800000|2022-09-20 08:00:00|502.8|502.4|501.2|501|503|502.4|501.2|500.6|24417
1663661100000|2022-09-20 08:05:00|501|500.8|500.8|500.4|501|500.8|500|499.8|24154
1663661400000|2022-09-20 08:10:00|500.6|500.2|500.8|500.4|500.8|500.4|499.5|499.2|28614
1663661700000|2022-09-20 08:15:00|500.6|500.6|499.5|499.4|501|500.8|499.5|499.4|24987
1663662000000|2022-09-20 08:20:00|499.7|499.1|499.7|499.5|499.8|499.5|499|498.9|12317
1663662300000|2022-09-20 08:25:00|499.8|499.4|500.8|500.6|500.8|500.6|498.8|498.6|35984
1663662600000|2022-09-20 08:30:00|501|500.8|500.8|500.4|501|500.8|500.4|500|21189
1663662900000|2022-09-20 08:35:00|501.2|500.6|501.2|501|501.4|501|500.8|500.6|15912
1663663200000|2022-09-20 08:40:00|501|500.6|501|500.8|501.6|501.2|500.6|500.2|10269
1663663500000|2022-09-20 08:45:00|501.2|500.6|500.4|500.2|501.2|500.8|500.4|500.2|8437
1663663800000|2022-09-20 08:50:00|500.6|500.6|500.4|500.2|501.2|500.8|500.4|500.2|24069
1663664100000|2022-09-20 08:55:00|500.6|500.4|500.4|500.2|500.8|500.6|500.2|500|31329
1663664400000|2022-09-20 09:00:00|500.6|500|500.8|500.6|501|500.8|500.6|500|13775
1663664700000|2022-09-20 09:05:00|500.6|500.4|500.2|500|500.6|500.4|500.2|500|15284
1663665000000|2022-09-20 09:10:00|500.4|500.2|499.6|499.5|500.4|500.2|499.3|499.1|25188
1663665300000|2022-09-20 09:15:00|499.7|499.6|500.4|500.2|500.6|500.4|499.7|499.6|15749
1663665600000|2022-09-20 09:20:00|500.6|500|499.9|499.7|500.6|500.2|499.8|499.7|22118
1663665900000|2022-09-20 09:25:00|500.2|499.8|500.6|500.4|500.8|500.6|500.2|499.7|9467
1663666200000|2022-09-20 09:30:00|500.8|500.6|500.2|500|501.4|501|500.2|500|15625
1663666500000|2022-09-20 09:35:00|500.4|499.9|499.2|499|500.4|500|498.8|498.6|23126
1663666800000|2022-09-20 09:40:00|499.3|498.9|498.5|498.3|499.5|499.3|498.5|498.3|14569
1663667100000|2022-09-20 09:45:00|498.6|498.1|498|497.8|498.6|498.1|497.7|497.5|23026
1663667400000|2022-09-20 09:50:00|498.2|498|498.7|498.6|499|498.8|497.8|497.7|28384
1663667700000|2022-09-20 09:55:00|498.9|498.5|499.3|499.1|499.9|499.7|498.9|498.4|93910
1663668000000|2022-09-20 10:00:00|499.2|499|498.7|498.6|499.2|499.1|498.1|497.8|9172
1663668300000|2022-09-20 10:05:00|498.8|498.5|498.4|498.2|498.8|498.6|498.4|498.2|19331
1663668600000|2022-09-20 10:10:00|498.5|498|499.3|499.2|499.6|499.3|498|497.8|16440
1663668900000|2022-09-20 10:15:00|499.4|499.1|499.2|499.1|499.4|499.3|498.6|498.3|19895
1663669200000|2022-09-20 10:20:00|499.1|499|499.4|499.1|499.5|499.2|498.4|498.3|17128
1663669500000|2022-09-20 10:25:00|499.3|498.9|499.6|499.3|499.9|499.7|499|498.8|20934
1663669800000|2022-09-20 10:30:00|499.5|499.2|500.2|499.9|500.4|500|499.3|499.1|20701
1663670100000|2022-09-20 10:35:00|500|499.8|499.9|499.8|500.2|500|499.9|499.7|16887
1663670400000|2022-09-20 10:40:00|499.8|499.7|499.3|499.2|499.8|499.7|499.3|499.1|11042
1663670700000|2022-09-20 10:45:00|499.5|499.3|499.7|499.6|499.9|499.6|498.9|498.8|22174
1663671000000|2022-09-20 10:50:00|500|499.8|500.2|500|500.4|500.2|500|499.8|26690
1663671300000|2022-09-20 10:55:00|500.4|500.2|500.4|500.2|500.6|500.2|500.2|500|2627
1663671600000|2022-09-20 11:00:00|500.6|500.4|500.2|499.9|500.6|500.4|500.2|499.9|9672
1663671900000|2022-09-20 11:05:00|500|499.8|500.4|500|500.8|500.4|500|499.8|10288
1663672200000|2022-09-20 11:10:00|500.2|499.8|499.9|499.7|500.4|500|499.9|499.6|20582
1663672500000|2022-09-20 11:15:00|500.2|499.9|501|500.8|501|500.8|500.2|499.8|12573
1663672800000|2022-09-20 11:20:00|500.8|500.6|500.6|500.2|500.8|500.6|500.4|500.2|3709
1663673100000|2022-09-20 11:25:00|500.4|500.4|500.4|500.2|500.6|500.4|500.2|500|12282
1663673400000|2022-09-20 11:30:00|500.2|500|500.6|500.4|501|500.6|500.2|500|8219
1663673700000|2022-09-20 11:35:00|500.8|500.6|500.6|500.4|500.8|500.6|500.4|500.2|9914
1663674000000|2022-09-20 11:40:00|500.4|500|500.2|500|500.4|500.2|500.2|499.8|13209
1663674300000|2022-09-20 11:45:00|500|499.9|500.2|500|500.2|500|499.2|499|20287
1663674600000|2022-09-20 11:50:00|500.4|500.2|499.7|499.5|500.8|500.4|499.7|499.4|17458
1663674900000|2022-09-20 11:55:00|499.8|499.6|499.6|499.4|500|499.8|499.5|499.2|12197
1663675200000|2022-09-20 12:00:00|499.9|499.5|499.9|499.7|500.2|499.9|499.4|499.2|11446
1663675500000|2022-09-20 12:05:00|499.8|499.6|499.4|499.2|499.9|499.6|498.7|498.5|31805
1663675800000|2022-09-20 12:10:00|499.5|499.3|499.5|499.2|500|499.8|499.4|499.1|11458
1663676100000|2022-09-20 12:15:00|499.6|499.3|499|498.9|499.6|499.4|499|498.8|22162
1663676400000|2022-09-20 12:20:00|499.1|499|498.9|498.7|499.3|499.1|498.7|498.5|14492
1663676700000|2022-09-20 12:25:00|499|498.6|498|497.8|499.1|498.9|498|497.7|18269
1663677000000|2022-09-20 12:30:00|498.2|498|498.5|498.2|498.8|498.6|498|497.8|22075
1663677300000|2022-09-20 12:35:00|498.6|498.3|498.7|498.5|499.1|498.8|498.2|498|12082
1663677600000|2022-09-20 12:40:00|498.8|498.6|498.7|498.5|499.1|499|498.6|498.3|269466
1663677900000|2022-09-20 12:45:00|498.8|498.6|498.1|497.9|499.1|498.8|498|497.9|14546
1663678200000|2022-09-20 12:50:00|498.2|498|498.4|498.2|498.8|498.6|498.1|497.9|24279
1663678500000|2022-09-20 12:55:00|498.3|498.1|498.5|498.3|498.7|498.4|498|497.8|19171
1663678800000|2022-09-20 13:00:00|498.4|498.4|498.9|498.7|499.1|499|498.4|498.4|9571
1663679100000|2022-09-20 13:05:00|498.8|498.6|498|497.7|498.9|498.6|497.8|497.6|15353
1663679400000|2022-09-20 13:10:00|498.2|497.8|498.5|498.2|498.5|498.2|497.8|497.6|23413
1663679700000|2022-09-20 13:15:00|498.6|498.3|498.1|497.9|498.6|498.4|498|497.8|17045
1663680000000|2022-09-20 13:20:00|498|497.8|497.1|496.9|498.1|497.9|496.9|496.7|16953
1663680300000|2022-09-20 13:25:00|497|496.8|496.7|496.6|497|497|496.6|496.4|15109
1663680600000|2022-09-20 13:30:00|496.6|496.4|496|495.8|496.7|496.6|494.3|494|55075
1663680900000|2022-09-20 13:35:00|495.8|495.6|494.4|494.3|495.8|495.6|493.9|493.7|61147
1663681200000|2022-09-20 13:40:00|494.1|494.2|494.5|494.2|494.6|494.4|493.4|493.3|43773
1663681500000|2022-09-20 13:45:00|494.4|494.1|494|493.8|495.5|495.2|494|493.8|52838
1663681800000|2022-09-20 13:50:00|493.9|493.6|493|492.7|494|493.7|492.4|492.2|48829
1663682100000|2022-09-20 13:55:00|493.1|492.8|492.1|491.9|493.3|493.1|491.7|491.4|61834
1663682400000|2022-09-20 14:00:00|492|491.8|491.6|491.4|492.5|492.2|491.4|491.1|47034
1663682700000|2022-09-20 14:05:00|491.5|491.2|493.3|493|493.5|493.2|491.5|491.2|29805
1663683000000|2022-09-20 14:10:00|493.4|493.1|493|492.8|493.9|493.8|492.3|492|56025
1663683300000|2022-09-20 14:15:00|492.9|492.6|491.4|491.2|492.9|492.6|491.4|491.2|41291
1663683600000|2022-09-20 14:20:00|491.5|491.3|491.5|491.2|492.3|492|491.2|490.9|22609
1663683900000|2022-09-20 14:25:00|491.4|491.3|491.9|491.7|492.6|492.5|491.3|491.1|41167
1663684200000|2022-09-20 14:30:00|492|491.4|490.6|490.3|492|491.5|490.5|490.2|18351
1663684500000|2022-09-20 14:35:00|490.7|490.4|489.5|489.4|490.7|490.5|489.3|489.1|53591
1663684800000|2022-09-20 14:40:00|489.6|489.2|490.3|490.1|490.5|490.2|489.3|489.1|38542
1663685100000|2022-09-20 14:45:00|490.2|490|488.7|488.4|490.2|490|488.3|488.1|54292
1663685400000|2022-09-20 14:50:00|488.8|488.6|488.7|488.5|489|488.9|488.5|488.2|56819
1663685700000|2022-09-20 14:55:00|488.8|488.6|489.6|489.3|489.6|489.3|488.5|488.3|33701
1663686000000|2022-09-20 15:00:00|489.5|489.4|488.6|488.4|489.8|489.7|488.3|488.2|54989
1663686300000|2022-09-20 15:05:00|488.5|488.5|489.6|489.5|489.6|489.5|488.5|488.3|36013
1663686600000|2022-09-20 15:10:00|489.5|489.4|490.1|489.9|490.4|490.2|489.4|489.2|33512
1663686900000|2022-09-20 15:15:00|490.2|490|491|490.8|491.2|491.1|490.1|489.9|76701
1663743600000|2022-09-21 07:00:00|486.4|483.8|484.6|484.2|488.1|487.3|484.6|483.8|48920
1663743900000|2022-09-21 07:05:00|484.4|484.1|485.4|485|487.3|486.6|484.4|484|51398
1663744200000|2022-09-21 07:10:00|485.5|485.1|485.7|485.4|486.3|485.9|484|483.5|89364
1663744500000|2022-09-21 07:15:00|485.5|485.3|485.3|485|487|486.7|484.8|484.5|49542
1663744800000|2022-09-21 07:20:00|485.4|485.1|485.2|484.9|485.7|485.3|484.1|483.8|153859
1663745100000|2022-09-21 07:25:00|485.3|484.7|487.4|487.1|487.5|487.2|485|484.7|87608
1663745400000|2022-09-21 07:30:00|487.1|486.8|486.5|486.3|487.4|487.2|486.2|485.8|43331
1663745700000|2022-09-21 07:35:00|486.7|486.8|486.8|486.6|488|487.8|486.7|486.5|29393
1663746000000|2022-09-21 07:40:00|486.7|486.5|486.8|486.5|487.9|487.7|486.6|486.3|33636
1663746300000|2022-09-21 07:45:00|487|486.6|489.6|489.4|489.9|489.6|487|486.6|47308
1663746600000|2022-09-21 07:50:00|489.8|489.5|487.7|487.5|490.2|489.9|487.5|487.1|17372
1663746900000|2022-09-21 07:55:00|487.9|487.6|488|487.8|488.8|488.4|487.6|487.2|27859
1663747200000|2022-09-21 08:00:00|488.3|488|487.9|487.7|488.7|488.5|487.8|487.5|39422
1663747500000|2022-09-21 08:05:00|487.8|487.6|488.2|487.9|488.3|488|487.1|486.9|49434
1663747800000|2022-09-21 08:10:00|488.1|488|488.5|488.3|489.1|488.8|488.1|487.8|19938
1663748100000|2022-09-21 08:15:00|488.6|488.4|489.5|489.2|489.6|489.4|488.6|488.3|25563
1663748400000|2022-09-21 08:20:00|489.6|489.3|490.2|490|490.2|490|489.5|489.2|22313
1663748700000|2022-09-21 08:25:00|490.3|490.1|490.1|489.8|491|490.8|489.9|489.6|51421
1663749000000|2022-09-21 08:30:00|490|489.7|489.9|489.6|490.6|490.3|489.3|489|40051
1663749300000|2022-09-21 08:35:00|490.1|489.8|490.4|490.2|490.4|490.2|489.9|489.6|26655
1663749600000|2022-09-21 08:40:00|490.5|490.3|491.5|491.2|491.6|491.3|490.5|490.2|35237
1663749900000|2022-09-21 08:45:00|491.4|491.3|491.6|491.4|491.9|491.6|491.1|490.9|24161
1663750200000|2022-09-21 08:50:00|491.7|491.6|491|490.8|491.9|491.7|490.7|490.5|50626
1663750500000|2022-09-21 08:55:00|490.9|490.5|491.2|491|491.5|491.3|490.3|490|18784
1663750800000|2022-09-21 09:00:00|491|490.9|490.1|489.9|491.2|491|490.1|489.9|27503
1663751100000|2022-09-21 09:05:00|490|489.8|489.4|489.2|490.4|490.2|488.9|488.6|23554
1663751400000|2022-09-21 09:10:00|489.3|489.1|489.5|489.3|489.7|489.6|489|488.7|21542
1663751700000|2022-09-21 09:15:00|489.6|489.4|489.3|489|490.1|489.9|488.9|488.7|24279
1663752000000|2022-09-21 09:20:00|489.5|489.1|489|488.8|489.5|489.4|488.1|487.9|40297
1663752300000|2022-09-21 09:25:00|489.3|489.1|490.5|490.3|490.7|490.5|489.3|489.1|23050
1663752600000|2022-09-21 09:30:00|490.4|490.2|490.2|490|490.4|490.3|489.7|489.4|11157
1663752900000|2022-09-21 09:35:00|490.5|490.2|490.7|490.4|490.9|490.8|489.8|489.6|18573
1663753200000|2022-09-21 09:40:00|490.8|490.5|491.2|491.1|491.6|491.4|490.6|490.4|21775
1663753500000|2022-09-21 09:45:00|491.3|490.9|491.5|491.3|491.5|491.3|491.1|490.8|7105
1663753800000|2022-09-21 09:50:00|491.4|491.4|490.7|490.6|492|491.7|490.5|490.3|18656
1663754100000|2022-09-21 09:55:00|490.9|490.7|490.9|490.7|491.3|491.1|490.8|490.6|12065
1663754400000|2022-09-21 10:00:00|490.8|490.6|490|489.8|491.1|490.8|490|489.8|14029
1663754700000|2022-09-21 10:05:00|490.1|489.6|489.9|489.6|490.1|489.8|489.6|489.3|17666
1663755000000|2022-09-21 10:10:00|489.8|489.7|490.4|490.1|490.5|490.2|489.7|489.4|9550
1663755300000|2022-09-21 10:15:00|490.3|490.2|490.9|490.7|490.9|490.7|490.1|489.9|4819
1663755600000|2022-09-21 10:20:00|491.2|490.6|490.8|490.7|491.3|491.1|490.4|490.1|16591
1663755900000|2022-09-21 10:25:00|490.7|490.6|491.3|491.1|491.5|491.3|490.7|490.6|7872
1663756200000|2022-09-21 10:30:00|491.2|491|490.1|489.9|491.4|491.1|490.1|489.9|16369
1663756500000|2022-09-21 10:35:00|490|489.7|490.5|490.2|490.7|490.5|489.4|489.1|281305
1663756800000|2022-09-21 10:40:00|490.4|490.3|490.8|490.7|490.9|490.7|490.3|490.1|6019
1663757100000|2022-09-21 10:45:00|491.1|490.8|491.3|491|491.4|491.3|490.5|490.2|19150
1663757400000|2022-09-21 10:50:00|491.2|491.1|490.7|490.6|491.4|491.2|490.7|490.6|17132
1663757700000|2022-09-21 10:55:00|490.6|490.5|490.8|490.6|491|490.8|490.6|490.5|11412
1663758000000|2022-09-21 11:00:00|491|490.7|490.3|490.1|491|490.8|490.3|490.1|17693
1663758300000|2022-09-21 11:05:00|490.2|490|489.8|489.5|490.3|490|489.7|489.4|19981
1663758600000|2022-09-21 11:10:00|489.7|489.4|489.6|489.3|489.9|489.7|489.5|489.3|11883
1663758900000|2022-09-21 11:15:00|489.8|489.4|489.3|489.1|490|489.8|489.2|489|20555
1663759200000|2022-09-21 11:20:00|489.2|489|489.2|489|489.3|489.1|488.8|488.6|22886
1663759500000|2022-09-21 11:25:00|489.1|488.9|489.5|489.2|489.5|489.4|488.7|488.5|11178
1663759800000|2022-09-21 11:30:00|489.4|489.3|489.7|489.5|490.2|489.9|489.3|489.1|11431
1663760100000|2022-09-21 11:35:00|489.8|489.6|490.6|490.4|490.6|490.4|489.7|489.6|9215
1663760400000|2022-09-21 11:40:00|490.5|490.3|490.9|490.6|490.9|490.6|490.4|490.3|1909
1663760700000|2022-09-21 11:45:00|490.8|490.7|490.3|490|490.9|490.8|490.1|489.8|11281
1663761000000|2022-09-21 11:50:00|490.2|490.1|490.4|490.3|490.5|490.3|490|489.8|11447
1663761300000|2022-09-21 11:55:00|490.6|490.2|489.6|489.3|490.7|490.5|489.6|489.3|8155
1663761600000|2022-09-21 12:00:00|489.7|489.5|489.9|489.7|490.3|490.2|489.5|489.3|18284
1663761900000|2022-09-21 12:05:00|489.8|489.6|490.2|490|490.3|490.1|489.8|489.6|6966
1663762200000|2022-09-21 12:10:00|490.1|489.9|489.5|489.3|490.2|490.1|489.2|489|12743
1663762500000|2022-09-21 12:15:00|489.6|489.5|488.9|488.7|489.6|489.5|488.9|488.7|5855
1663762800000|2022-09-21 12:20:00|489|488.9|487.4|487.2|489.2|489|487|486.7|20143
1663763100000|2022-09-21 12:25:00|487.3|487.1|487|486.8|487.5|487.3|486.9|486.7|7408
1663763400000|2022-09-21 12:30:00|487.1|486.9|489.6|489.3|489.6|489.3|487.1|486.9|17074
1663763700000|2022-09-21 12:35:00|489.5|489.4|488.8|488.5|489.6|489.4|488.8|488.5|9811
1663764000000|2022-09-21 12:40:00|488.7|488.3|488.2|488|488.9|488.7|488.1|488|9084
1663764300000|2022-09-21 12:45:00|488.1|488.1|488.1|487.8|488.5|488.2|487.7|487.5|140265
1663764600000|2022-09-21 12:50:00|488|487.7|487.6|487.4|488.3|488|487.4|487.2|12527
1663764900000|2022-09-21 12:55:00|487.5|487.3|487.8|487.6|487.8|487.6|487.1|486.9|9866
1663765200000|2022-09-21 13:00:00|487.9|487.8|489.1|488.9|489.1|488.9|487.7|487.4|21054
1663765500000|2022-09-21 13:05:00|489|488.8|489|488.8|489.1|488.8|488.3|488|13609
1663765800000|2022-09-21 13:10:00|488.8|488.5|488.3|488.1|488.9|488.7|488.2|487.9|12328
1663766100000|2022-09-21 13:15:00|488.4|488.3|488.5|488.3|488.9|488.7|488.3|488.1|10086
1663766400000|2022-09-21 13:20:00|488.6|488.1|488.6|488.5|488.9|488.6|488.3|488.1|20800
1663766700000|2022-09-21 13:25:00|488.7|488.2|488.8|488.6|488.9|488.7|488.3|488.1|20810
1663767000000|2022-09-21 13:30:00|488.9|488.7|486.1|485.9|489.1|488.9|485.6|485.3|81141
1663767300000|2022-09-21 13:35:00|486.2|486.1|486.3|486|486.7|486.5|485.1|485|40842
1663767600000|2022-09-21 13:40:00|486.2|485.8|485.1|485|486.5|486.4|485.1|485|24278
1663767900000|2022-09-21 13:45:00|484.8|484.5|487|486.7|487.7|487.5|484.7|484.5|35468
1663768200000|2022-09-21 13:50:00|487.1|486.8|486.6|486.3|487.9|487.6|486.6|486.3|40678
1663768500000|2022-09-21 13:55:00|486.9|486.4|485.6|485.4|486.9|486.6|485.5|485.3|32644
1663768800000|2022-09-21 14:00:00|485.7|485.5|485.3|485|486.5|486.2|484.5|484.3|70010
1663769100000|2022-09-21 14:05:00|485.4|485.1|486.6|486.3|486.6|486.3|484.4|484.1|190508
1663769400000|2022-09-21 14:10:00|486.5|486.4|487.1|486.9|487.2|487|486|485.7|46557
1663769700000|2022-09-21 14:15:00|487.2|486.7|487.6|487.5|487.7|487.5|486.8|486.5|35459
1663770000000|2022-09-21 14:20:00|487.8|487.6|490|489.8|490|489.8|487.8|487.6|43781
1663770300000|2022-09-21 14:25:00|489.9|489.6|491.4|491.2|491.4|491.2|489.5|489.3|48157
1663770600000|2022-09-21 14:30:00|491.5|491.4|490.5|490.2|491.8|491.6|490|489.9|52037
1663770900000|2022-09-21 14:35:00|490.4|490.3|490.3|490.2|491.2|491|490|489.9|33035
1663771200000|2022-09-21 14:40:00|490.5|490.1|489.7|489.6|490.8|490.5|489.5|489.3|35382
1663771500000|2022-09-21 14:45:00|489.8|489.7|489.1|488.9|490.2|490|488.8|488.7|34121
1663771800000|2022-09-21 14:50:00|489.2|489|490|489.8|490.1|489.8|489.2|489|28877
1663772100000|2022-09-21 14:55:00|489.9|489.7|491.2|490.9|491.2|491|489.7|489.6|26988
1663772400000|2022-09-21 15:00:00|491.1|491|490.7|490.4|491.8|491.6|490.5|490.3|39695
1663772700000|2022-09-21 15:05:00|490.6|490.5|490.9|490.7|491.1|490.9|490.5|490.3|25948
1663773000000|2022-09-21 15:10:00|491|490.8|492.1|492|492.1|492|491|490.7|55036
1663773300000|2022-09-21 15:15:00|492.2|491.9|491.2|490.9|492.2|492|491.2|490.9|42330
1663830000000|2022-09-22 07:00:00|485|481.6|482.9|482.4|485|483.8|482.3|481.6|52367
1663830300000|2022-09-22 07:05:00|482.8|482|479.3|479.1|483.3|482.9|479.2|478.9|97567
1663830600000|2022-09-22 07:10:00|479.6|479|476.6|476.3|480.1|479.7|475.6|475.2|83972
1663830900000|2022-09-22 07:15:00|476.7|476.6|478.2|478|479.5|479.1|475.2|475|67306
1663831200000|2022-09-22 07:20:00|478.5|478.2|478.4|478|479.3|478.8|477.8|477.4|38675
1663831500000|2022-09-22 07:25:00|478.3|478.2|479.4|479.1|479.9|479.7|478.1|478|36599
1663831800000|2022-09-22 07:30:00|479.5|479.2|482.2|481.8|484.1|484|479|478.6|112347
1663832100000|2022-09-22 07:35:00|482.5|482|483|482.7|483.4|482.9|481.2|480.8|59055
1663832400000|2022-09-22 07:40:00|483.4|482.6|483.7|483.4|483.8|483.5|482.7|482.3|37682
1663832700000|2022-09-22 07:45:00|483.8|483.5|486.4|486|486.4|486|483.6|483.3|37810
1663833000000|2022-09-22 07:50:00|486.5|485.9|487|486.7|487.6|487.2|486.1|485.9|42722
1663833300000|2022-09-22 07:55:00|487.2|486.9|486.7|486.3|487.6|487.2|486.2|485.8|33655
1663833600000|2022-09-22 08:00:00|486.9|486.4|488.1|487.8|488.3|487.9|485.7|485.4|44733
1663833900000|2022-09-22 08:05:00|488.4|487.9|488.4|488.2|489.2|488.8|488|487.7|45649
1663834200000|2022-09-22 08:10:00|488.6|488.3|487.8|487.7|488.8|488.6|487.8|487.7|36346
1663834500000|2022-09-22 08:15:00|487.9|488.2|489.2|488.8|489.2|488.9|487.8|487.5|19089
1663834800000|2022-09-22 08:20:00|489.1|488.6|489.2|488.9|490.3|490.1|488.6|488.3|22935
1663835100000|2022-09-22 08:25:00|489.1|489|489.3|489.1|489.7|489.5|488.6|488.3|37360
1663835400000|2022-09-22 08:30:00|489.2|488.9|489.2|489.1|490.1|489.8|487.8|487.6|32068
1663835700000|2022-09-22 08:35:00|489.4|489|489.2|489|489.9|489.6|488.8|488.5|99420
1663836000000|2022-09-22 08:40:00|489.3|489.1|490.7|490.4|490.7|490.6|489.2|489|264288
1663836300000|2022-09-22 08:45:00|490.9|490.5|488.7|488.4|491.3|491|488.4|488.3|48101
1663836600000|2022-09-22 08:50:00|489|488.7|489|488.8|489.5|489.3|488.4|488.2|21194
1663836900000|2022-09-22 08:55:00|488.9|488.6|488.7|488.5|489.2|489|488|487.7|40181
1663837200000|2022-09-22 09:00:00|488.5|488.2|488.4|488.1|488.7|488.5|487.7|487.6|28319
1663837500000|2022-09-22 09:05:00|488.3|488|486.5|486.3|488.5|488.2|486.5|486.2|23260
1663837800000|2022-09-22 09:10:00|486.4|486.2|487|486.7|487.2|487.1|486.3|486.1|16430
1663838100000|2022-09-22 09:15:00|486.9|486.8|486.6|486.3|487.2|487|486.4|486.1|11029
1663838400000|2022-09-22 09:20:00|486.7|486.4|487|486.8|487.4|487.2|486.5|486.2|18291
1663838700000|2022-09-22 09:25:00|486.9|486.9|487.4|487.2|487.4|487.2|486.9|486.7|9852
1663839000000|2022-09-22 09:30:00|487.7|487.3|487.7|487.5|488.3|488|487.2|486.9|15518
1663839300000|2022-09-22 09:35:00|487.5|487.4|486.8|486.6|487.9|487.6|486.8|486.6|20694
1663839600000|2022-09-22 09:40:00|486.9|486.5|486.5|486.3|486.9|486.7|486.2|486.1|23238
1663839900000|2022-09-22 09:45:00|486.9|486.4|487.4|487.2|487.4|487.2|486.4|486.2|17662
1663840200000|2022-09-22 09:50:00|487.3|487.1|487.5|487.3|487.6|487.4|486.5|486.3|6099
1663840500000|2022-09-22 09:55:00|487.6|487.4|488|487.8|488.2|487.9|487.4|487.1|12645
1663840800000|2022-09-22 10:00:00|487.9|487.7|486.6|486.4|488.1|487.7|486.3|486.1|12851
1663841100000|2022-09-22 10:05:00|486.5|486.1|487.1|486.9|487.1|486.9|486|485.8|16051
1663841400000|2022-09-22 10:10:00|487|486.8|487|486.7|487.4|487.2|486.4|486.1|17603
1663841700000|2022-09-22 10:15:00|486.9|486.4|486.5|486.2|487.4|487.2|486.4|486.2|11924
1663842000000|2022-09-22 10:20:00|486.4|486|486.3|486.1|486.7|486.5|486|485.8|9103
1663842300000|2022-09-22 10:25:00|486.2|486.2|488|487.8|488|487.8|486.2|486.2|23435
1663842600000|2022-09-22 10:30:00|488.2|487.9|489.2|488.9|489.2|489|488.2|487.9|16304
1663842900000|2022-09-22 10:35:00|489.1|488.8|489.8|489.6|490|489.7|488.8|488.6|12777
1663843200000|2022-09-22 10:40:00|489.9|489.4|489.5|489.3|489.9|489.4|489|488.7|20003
1663843500000|2022-09-22 10:45:00|489.4|489.1|489|488.7|489.4|489.1|488.6|488.5|20895
1663843800000|2022-09-22 10:50:00|489.1|488.8|490.2|490|490.4|490.1|489|488.7|22819
1663844100000|2022-09-22 10:55:00|490.3|490.1|489.2|488.9|490.3|490.1|489.2|488.8|20474
1663844400000|2022-09-22 11:00:00|489.3|489.1|487.3|487|489.7|489.4|486.8|486.5|68421
1663844700000|2022-09-22 11:05:00|487.2|486.8|486.3|486.1|487.2|487|486.1|485.8|46436
1663845000000|2022-09-22 11:10:00|486.2|485.8|485.3|485.1|486.3|485.8|485.2|485|17441
1663845300000|2022-09-22 11:15:00|485.6|485.2|487.5|487.2|487.5|487.2|485.6|485.2|11881
1663845600000|2022-09-22 11:20:00|487.4|487.1|486.9|486.6|487.5|487.2|486.3|486.1|10646
1663845900000|2022-09-22 11:25:00|487|486.7|485.9|485.7|487|486.8|485.8|485.6|9030
1663846200000|2022-09-22 11:30:00|485.8|485.6|486.2|486|486.8|486.6|485.8|485.6|14252
1663846500000|2022-09-22 11:35:00|486.1|486.1|487|486.7|487.1|486.9|486.1|486.1|14091
1663846800000|2022-09-22 11:40:00|486.9|486.6|487.1|486.8|487.3|487.1|486.3|486.1|7256
1663847100000|2022-09-22 11:45:00|487|486.7|486.6|486.4|487|486.8|486|485.8|18229
1663847400000|2022-09-22 11:50:00|486.5|486.5|487.2|487|487.4|487.2|486.5|486.3|17021
1663847700000|2022-09-22 11:55:00|487.4|487.1|487.8|487.5|488.2|488|487.4|487.1|17983
1663848000000|2022-09-22 12:00:00|487.7|487.6|488.3|488|488.6|488.4|487.7|487.4|25667
1663848300000|2022-09-22 12:05:00|488.2|487.9|488.2|488|488.5|488.3|487.5|487.2|10099
1663848600000|2022-09-22 12:10:00|488.3|487.9|489.3|489|489.3|489.1|488.2|487.9|9635
1663848900000|2022-09-22 12:15:00|489.4|489.2|489.2|488.9|489.6|489.4|488.9|488.6|18107
1663849200000|2022-09-22 12:20:00|489.3|489|487.9|487.6|489.3|489.1|487.9|487.6|30784
1663849500000|2022-09-22 12:25:00|487.8|487.7|488.6|488.2|488.9|488.8|487.8|487.5|17058
1663849800000|2022-09-22 12:30:00|488.5|488.1|488.2|488|488.5|488.1|486.7|486.3|25213
1663850100000|2022-09-22 12:35:00|488.1|487.8|489.3|489|489.7|489.4|487.7|487.5|29158
1663850400000|2022-09-22 12:40:00|489.2|489.1|488.7|488.5|490.1|489.9|488.5|488.3|31338
1663850700000|2022-09-22 12:45:00|488.6|488.4|489.5|489.3|489.7|489.5|488.6|488.4|17188
1663851000000|2022-09-22 12:50:00|489.6|488.8|488.9|488.8|489.6|489.4|488.9|488.7|17549
1663851300000|2022-09-22 12:55:00|488.8|488.6|488.5|488.3|489.1|488.9|488.4|488.2|16095
1663851600000|2022-09-22 13:00:00|488.3|488.2|487.5|487.4|488.5|488.2|487.4|487.1|23204
1663851900000|2022-09-22 13:05:00|487.9|487.6|488|487.9|488.1|487.9|487.6|487.3|12365
1663852200000|2022-09-22 13:10:00|487.9|487.8|486.8|486.6|487.9|487.8|486.5|486.2|19685
1663852500000|2022-09-22 13:15:00|486.9|486.7|485.8|485.7|487|486.9|485.6|485.3|47282
1663852800000|2022-09-22 13:20:00|485.7|485.6|485.5|485.3|485.7|485.6|484.7|484.4|20888
1663853100000|2022-09-22 13:25:00|485.3|485.2|485.7|485.6|485.8|485.6|484.8|484.6|39961
1663853400000|2022-09-22 13:30:00|485.8|485.7|484.3|484|486.6|486.5|484.3|484|91361
1663853700000|2022-09-22 13:35:00|484.2|484.2|482.4|482.2|485.3|485.1|482.2|482|78043
1663854000000|2022-09-22 13:40:00|482.5|482.3|481.2|481|482.5|482.4|480|479.8|78202
1663854300000|2022-09-22 13:45:00|481.1|480.9|479.9|479.7|481.6|481.4|479.8|479.6|49912
1663854600000|2022-09-22 13:50:00|480|479.8|478.9|478.8|480.6|480.4|478.6|478.3|65583
1663854900000|2022-09-22 13:55:00|479|478.7|478.8|478.5|480.3|480.2|478.8|478.5|59309
1663855200000|2022-09-22 14:00:00|478.7|478.6|479.1|478.8|479.5|479.4|478.3|478.1|109739
1663855500000|2022-09-22 14:05:00|479|478.9|479|478.9|479.8|479.7|478.5|478.3|55320
1663855800000|2022-09-22 14:10:00|478.9|478.7|481.2|481|481.2|481.1|478.1|478|88931
1663856100000|2022-09-22 14:15:00|481.3|481.1|479.6|479.3|481.6|481.5|479.5|479.3|70132
1663856400000|2022-09-22 14:20:00|479.5|479.1|478.8|478.6|479.8|479.6|478.4|478.3|64354
1663856700000|2022-09-22 14:25:00|478.9|478.7|480.1|479.9|480.1|479.9|478.4|478.3|76015
1663857000000|2022-09-22 14:30:00|480.2|480|479.8|479.6|481.4|481.2|479|478.7|62205
1663857300000|2022-09-22 14:35:00|479.9|479.7|480.1|479.9|480.5|480.2|479.2|479|48025
1663857600000|2022-09-22 14:40:00|480|480.1|478.3|478.1|480.3|480.1|478|477.7|53990
1663857900000|2022-09-22 14:45:00|478.2|478.2|478.6|478.4|479|478.7|477.8|477.7|35676
1663858200000|2022-09-22 14:50:00|478.5|478.3|477.2|476.9|478.5|478.3|475.3|475.1|74777
1663858500000|2022-09-22 14:55:00|477.1|476.7|470.6|470.3|478.4|478.2|467.9|467.5|130648
1663858800000|2022-09-22 15:00:00|470.9|470.4|474.1|473.8|474.9|474.6|468.6|468.2|225027
1663859100000|2022-09-22 15:05:00|474.2|473.9|473.7|473.3|476|475.6|470.6|470.1|149992
1663859400000|2022-09-22 15:10:00|473.6|472.7|468.7|468.6|473.6|472.7|468.7|468.3|159639
1663859700000|2022-09-22 15:15:00|468.6|468.3|466.2|466.1|468.8|468.6|465.2|464.9|139387
1663916400000|2022-09-23 07:00:00|460.2|457.7|447.7|446.9|460.2|459.7|447.2|446.7|178549
1663916700000|2022-09-23 07:05:00|447.6|447|434.4|433.8|447.6|447|433.9|433.4|290003
1663917000000|2022-09-23 07:10:00|435.8|434.5|437.5|437.2|443.6|443.2|435.8|434.5|138816
1663917300000|2022-09-23 07:15:00|436.8|436|431.4|431|437.7|436.8|427.7|427|164968
1663917600000|2022-09-23 07:20:00|431.3|431.1|435.8|435.2|435.8|435.2|426.9|426.4|222010
1663917900000|2022-09-23 07:25:00|435.6|435.1|439.2|438.6|439.7|439.2|435.2|434.7|91567
1663918200000|2022-09-23 07:30:00|439.3|438.7|435.6|435|439.5|439.2|433.4|433.1|120725
1663918500000|2022-09-23 07:35:00|435.5|435.1|434.4|434.1|436.5|436|433.1|432.8|88135
1663918800000|2022-09-23 07:40:00|434.5|434.2|434.3|434|435.7|435.5|433.2|433|97364
1663919100000|2022-09-23 07:45:00|434.2|433.6|435.4|435.1|435.5|435.4|431.1|431|136059
1663919400000|2022-09-23 07:50:00|435.7|435.2|435.5|435.2|437.2|437.1|435.4|435.1|101221
1663919700000|2022-09-23 07:55:00|435.4|435.3|435.7|435.3|436.7|436.4|434|433.8|66970
1663920000000|2022-09-23 08:00:00|435.8|435.6|436.3|435.9|437.2|437|435.4|435.1|49580
1663920300000|2022-09-23 08:05:00|436.7|436.1|433.9|433.6|437.1|436.7|433.7|433.3|51228
1663920600000|2022-09-23 08:10:00|434|433.7|432.1|431.7|434.6|434.1|430.9|430.5|80470
1663920900000|2022-09-23 08:15:00|432|431.6|430.9|430.8|432|431.6|430.9|430.7|57505
1663921200000|2022-09-23 08:20:00|430.5|430.3|431.5|431.2|431.5|431.2|429.9|429.8|803770
1663921500000|2022-09-23 08:25:00|431.3|431.1|431.2|431|431.4|431.1|430.2|430.1|96521
1663921800000|2022-09-23 08:30:00|431.3|430.9|432.8|432.6|432.9|432.7|431.1|430.9|43787
1663922100000|2022-09-23 08:35:00|432.9|432.7|434.4|434.2|434.7|434.4|432|431.8|45320
1663922400000|2022-09-23 08:40:00|434.5|434.3|432.6|432.2|436.2|435.9|432.3|432|32256
1663922700000|2022-09-23 08:45:00|432.7|432.3|433.5|433.3|434.4|434|432.3|432.2|40470
1663923000000|2022-09-23 08:50:00|433.7|433.4|434.4|434.1|434.7|434.5|432.8|432.5|75960
1663923300000|2022-09-23 08:55:00|434.5|434.2|437.3|437|437.9|437.4|434.1|433.8|70836
1663923600000|2022-09-23 09:00:00|437.4|437.1|437.8|437.6|437.9|437.6|437.1|437|42931
1663923900000|2022-09-23 09:05:00|437.7|437.4|438.3|438.1|438.5|438.3|437.6|437.4|55295
1663924200000|2022-09-23 09:10:00|438.2|438.2|437.4|437.2|438.4|438.2|437.1|437|61921
1663924500000|2022-09-23 09:15:00|437.6|437.4|437.3|437.1|437.9|437.7|435.9|435.7|60007
1663924800000|2022-09-23 09:20:00|436.9|436.6|435.8|435.7|437.2|437|435.5|435.2|39870
1663925100000|2022-09-23 09:25:00|436|435.8|434.2|434|436|435.8|434.2|434|38560
1663925400000|2022-09-23 09:30:00|434.5|434.3|430|429.7|434.5|434.3|429.6|429.4|100454
1663925700000|2022-09-23 09:35:00|429.9|429.6|428.8|428.7|429.9|429.6|428.5|428.2|94409
1663926000000|2022-09-23 09:40:00|428.7|428.5|428.5|428.2|430.7|430.4|428|427.8|85844
1663926300000|2022-09-23 09:45:00|428.4|428.3|427.9|427.6|428.8|428.5|426.7|426.5|98364
1663926600000|2022-09-23 09:50:00|428.2|427.7|424.8|424.5|428.2|427.9|424.8|424.5|53789
1663926900000|2022-09-23 09:55:00|425.1|424.9|427.2|426.9|427.5|427.1|425.1|424.9|125121
1663927200000|2022-09-23 10:00:00|427.1|426.8|426.3|425.9|427.3|427.1|425.8|425.5|62339
1663927500000|2022-09-23 10:05:00|426.4|426|427|426.7|427.4|427.1|425.8|425.5|133705
1663927800000|2022-09-23 10:10:00|427.1|426.8|423.6|423.3|427.3|427.1|423.3|423|45856
1663928100000|2022-09-23 10:15:00|423.7|423.4|423.4|423.1|424.1|423.8|423.3|423|37497
1663928400000|2022-09-23 10:20:00|423.3|423|421.2|421|423.5|423.3|421.1|420.9|71492
1663928700000|2022-09-23 10:25:00|421.1|420.9|422.7|422.4|423.1|422.8|421.1|420.9|89904
1663929000000|2022-09-23 10:30:00|422.6|422.3|421.6|421.3|422.7|422.5|421.4|421.2|82182
1663929300000|2022-09-23 10:35:00|421.7|421.4|423.9|423.5|423.9|423.7|421.6|421.4|49863
1663929600000|2022-09-23 10:40:00|423.8|423.2|420.1|419.7|423.9|423.2|419.2|419|87102
1663929900000|2022-09-23 10:45:00|420|419.6|419.6|419.3|420|419.6|417.1|416.7|97923
1663930200000|2022-09-23 10:50:00|419.4|419.2|418.8|418.4|419.7|419.6|417.3|417.1|82973
1663930500000|2022-09-23 10:55:00|418.7|418.3|418.9|418.5|419.9|419.6|418.1|417.7|36326
1663930800000|2022-09-23 11:00:00|419|418.6|418.4|418.1|420.1|419.9|418.4|418.1|85705
1663931100000|2022-09-23 11:05:00|418.6|418.2|419|418.6|419.8|419.6|418.2|418|90971
1663931400000|2022-09-23 11:10:00|418.9|418.7|420|419.6|420.8|420.5|418.4|418|40476
1663931700000|2022-09-23 11:15:00|419.9|419.5|419.7|419.4|420.8|420.5|419.1|418.9|53428
1663932000000|2022-09-23 11:20:00|419.6|419.2|419.3|419|419.9|419.6|418.8|418.5|34163
1663932300000|2022-09-23 11:25:00|419.4|419.1|421.6|421.4|421.6|421.4|419|418.6|40111
1663932600000|2022-09-23 11:30:00|421.3|421.1|419.8|419.6|421.7|421.4|418.6|418.2|61881
1663932900000|2022-09-23 11:35:00|419.7|419.5|420.6|420.3|420.6|420.3|418.8|418.5|43095
1663933200000|2022-09-23 11:40:00|420.5|420.2|419.2|418.9|420.6|420.3|419|418.8|42330
1663933500000|2022-09-23 11:45:00|419.1|419|419.3|419|419.9|419.7|418.6|418.5|53014
1663933800000|2022-09-23 11:50:00|419.2|419.1|419.5|419.2|419.7|419.5|419.1|418.8|65631
1663934100000|2022-09-23 11:55:00|419.4|419.3|419.5|419.3|420|419.8|419.1|418.9|56716
1663934400000|2022-09-23 12:00:00|419.4|419.2|417.4|417.1|419.4|419.3|416.9|416.8|90409
1663934700000|2022-09-23 12:05:00|417.2|417.2|415.9|415.7|417.4|417.2|414.8|414.6|104611
1663935000000|2022-09-23 12:10:00|416.1|415.8|418.8|418.5|419.5|419.2|416.1|415.8|99666
1663935300000|2022-09-23 12:15:00|419|418.7|418.6|418.1|419.8|419.5|418|417.8|90647
1663935600000|2022-09-23 12:20:00|418.4|418.2|419.6|419.3|420|419.7|417.5|417.2|82440
1663935900000|2022-09-23 12:25:00|419.5|419.5|419.1|418.8|419.8|419.5|419|418.6|37862
1663936200000|2022-09-23 12:30:00|419|418.9|418.4|418.2|419.6|419.5|418.4|418.2|70692
1663936500000|2022-09-23 12:35:00|418.3|418.1|417.2|416.9|418.4|418.2|417|416.8|66063
1663936800000|2022-09-23 12:40:00|417.1|416.8|417.6|417.3|417.9|417.8|416.6|416.3|64018
1663937100000|2022-09-23 12:45:00|417.8|417.4|417.5|417.2|418.6|418.4|417.4|417.1|65986
1663937400000|2022-09-23 12:50:00|417.1|417.1|417.9|417.7|417.9|417.7|416|415.8|70199
1663937700000|2022-09-23 12:55:00|417.8|417.6|419.4|419.2|419.4|419.2|417.1|416.8|70487
1663938000000|2022-09-23 13:00:00|419.5|419.1|421|420.8|421|420.8|418.5|418.2|62952
1663938300000|2022-09-23 13:05:00|420.7|420.6|423.5|423.1|423.8|423.6|420.2|419.8|66749
1663938600000|2022-09-23 13:10:00|423.6|423.2|427.4|427.1|427.8|427.4|423.6|423.2|63446
1663938900000|2022-09-23 13:15:00|427.1|427|426.8|426.5|428.7|428.3|426.2|426|63785
1663939200000|2022-09-23 13:20:00|427|426.6|426.6|426.3|427.5|427.3|426.3|426|73688
1663939500000|2022-09-23 13:25:00|426.4|426.4|427.7|427.3|428.4|428.1|425.6|425.4|85632
1663939800000|2022-09-23 13:30:00|427.4|427.1|422.7|422.5|427.7|427.5|422.3|422|132376
1663940100000|2022-09-23 13:35:00|422.8|422.2|428.1|428|428.6|428.1|419.9|419.6|165675
1663940400000|2022-09-23 13:40:00|433.1|425.9|430.7|430.3|434.4|434|428.5|425.9|247753
1663940700000|2022-09-23 13:45:00|430.3|430.1|426.3|426|430.3|430.1|424.6|424.1|195488
1663941000000|2022-09-23 13:50:00|426|425.9|421.2|420.8|426.3|425.9|421.1|420.8|166101
1663941300000|2022-09-23 13:55:00|421.3|420.9|416.9|416.7|421.3|421.1|416.6|416.2|97220
1663941600000|2022-09-23 14:00:00|417.2|416.6|417.5|417.2|418.2|418|416|415.8|84715
1663941900000|2022-09-23 14:05:00|417.4|417.4|416.9|416.6|418.7|418.5|416.3|416|102791
1663942200000|2022-09-23 14:10:00|416.8|416.5|415.5|415.4|417.8|417.5|415.5|415.2|102777
1663942500000|2022-09-23 14:15:00|416.1|415.3|415.9|415.7|416.4|416.1|415.2|415.1|72145
1663942800000|2022-09-23 14:20:00|416|415.9|414.3|414.1|416|415.9|414.2|414|76379
1663943100000|2022-09-23 14:25:00|414.2|413.8|416.7|416.5|416.7|416.5|412.9|412.7|110001
1663943400000|2022-09-23 14:30:00|416.6|416.2|413.5|413.3|417|416.8|413.5|413.2|154301
1663943700000|2022-09-23 14:35:00|413.6|413.4|411.7|411.6|413.7|413.4|411.7|411.6|59178
1663944000000|2022-09-23 14:40:00|406.4|406.3|408.6|408.3|408.6|408.3|404.2|404|136541
1663944300000|2022-09-23 14:45:00|408.8|408.5|410.9|410.6|411.8|411.5|408.7|408.5|161719
1663944600000|2022-09-23 14:50:00|411|410.7|410.2|410|411|410.8|408.4|408.2|131589
1663944900000|2022-09-23 14:55:00|410.3|410.1|408.5|408.3|410.4|410.1|408.5|408.2|118211
1663945200000|2022-09-23 15:00:00|408.7|408.2|407.7|407.5|408.7|408.6|406.3|406.2|97275
1663945500000|2022-09-23 15:05:00|408|407.6|408.3|408.1|409.1|409|407.9|407.6|130493
1663945800000|2022-09-23 15:10:00|408.2|408|407.8|407.6|408.7|408.5|407.4|407.3|108737
1663946100000|2022-09-23 15:15:00|407.7|407.7|407.5|407.2|408.7|408.6|407|406.8|194127
1664175600000|2022-09-26 07:00:00|406.7|405|407.6|407.1|408.2|407.7|404.1|403.3|822407
1664175900000|2022-09-26 07:05:00|408.3|407.2|408.8|408.4|409.7|409.1|406.5|406.1|79689
1664176200000|2022-09-26 07:10:00|409.3|408.5|411.4|410.8|411.6|411.3|407.6|407.3|102243
1664176500000|2022-09-26 07:15:00|411.3|410.7|409.6|409.4|411.4|411.2|408.4|408.2|98350
1664176800000|2022-09-26 07:20:00|409.7|409|414.1|413.9|414.5|414.1|408.5|408.1|101284
1664177100000|2022-09-26 07:25:00|414.3|414|412.7|412.4|414.4|414|411.5|411.2|63852
1664177400000|2022-09-26 07:30:00|412.6|412.2|415.6|415.4|416.5|416.2|412.5|412.2|86316
1664177700000|2022-09-26 07:35:00|415.2|415.3|416|415.9|418|417.7|414.9|414.7|113178
1664178000000|2022-09-26 07:40:00|416.1|415.8|417.6|417.3|419.1|418.7|416.1|415.8|99489
1664178300000|2022-09-26 07:45:00|418.8|417.5|418|417.7|419.9|419.7|417.9|417.3|81925
1664178600000|2022-09-26 07:50:00|417.9|417.6|415.2|414.9|419.3|418.9|415|414.8|82865
1664178900000|2022-09-26 07:55:00|415.3|415|413.3|413|416|415.7|413.3|413|88387
1664179200000|2022-09-26 08:00:00|413.2|412.9|412.9|412.6|413.7|413.5|411.2|411|76240
1664179500000|2022-09-26 08:05:00|412.7|412.8|410.2|409.9|412.9|412.8|409.8|409.6|88472
1664179800000|2022-09-26 08:10:00|410.1|410|410.6|410.4|412|411.6|409|408.9|60813
1664180100000|2022-09-26 08:15:00|410.7|410.5|410.1|409.8|411.1|410.8|409.4|409.2|46669
1664180400000|2022-09-26 08:20:00|410.6|409.9|412.6|412.3|412.6|412.3|410.2|409.9|67044
1664180700000|2022-09-26 08:25:00|412.5|412.1|413.5|413.2|414.1|413.8|412.4|412.1|44154
1664181000000|2022-09-26 08:30:00|413.6|413.3|413.7|413.3|414.6|414.2|413.1|412.8|33542
1664181300000|2022-09-26 08:35:00|413.6|413.2|413.7|413.5|413.9|413.8|413.1|412.8|43511
1664181600000|2022-09-26 08:40:00|413.5|413.4|415.2|415|415.5|415.3|413|412.8|58010
1664181900000|2022-09-26 08:45:00|415.1|414.9|414.9|414.6|415.8|415.5|414.5|414.3|48694
1664182200000|2022-09-26 08:50:00|415.2|414.7|414.3|414.1|416.6|416.4|414.3|414.1|39575
1664182500000|2022-09-26 08:55:00|414.4|414.2|413.7|413.5|414.5|414.3|413.3|413.1|33070
1664182800000|2022-09-26 09:00:00|413.9|413.7|415.7|415.5|416.5|416.2|413.9|413.7|74048
1664183100000|2022-09-26 09:05:00|415.6|415.2|415.5|415.2|415.7|415.4|414.8|414.6|48522
1664183400000|2022-09-26 09:10:00|415.4|415.3|415.1|414.8|415.9|415.7|415|414.8|31490
1664183700000|2022-09-26 09:15:00|415|414.7|413.9|413.7|415.1|414.9|413.9|413.6|28339
1664184000000|2022-09-26 09:20:00|413.8|413.6|412.3|412.1|413.8|413.8|412.2|412|20069
1664184300000|2022-09-26 09:25:00|412.2|412|412.4|412.1|412.9|412.7|412.1|411.9|34315
1664184600000|2022-09-26 09:30:00|412.3|412.2|411.6|411.4|412.9|412.6|411.6|411.4|30425
1664184900000|2022-09-26 09:35:00|411.7|411.5|411|410.9|411.9|411.7|410.9|410.7|24091
1664185200000|2022-09-26 09:40:00|410.9|410.7|410.4|410.2|411.2|411.1|410.2|410|51236
1664185500000|2022-09-26 09:45:00|410.5|410.1|410.8|410.6|411.3|411.1|410|409.8|48427
1664185800000|2022-09-26 09:50:00|411|410.7|410.8|410.6|411.5|411.3|409.5|409.3|57570
1664186100000|2022-09-26 09:55:00|410.7|410.3|409.9|409.7|410.7|410.3|409.4|409.2|33115
1664186400000|2022-09-26 10:00:00|410|409.8|410.3|410|410.5|410.4|409.3|409.1|35692
1664186700000|2022-09-26 10:05:00|410.2|409.9|410|409.8|410.5|410.4|409.9|409.7|33590
1664187000000|2022-09-26 10:10:00|410.1|410|409.2|409|410.2|410|408.3|408|41042
1664187300000|2022-09-26 10:15:00|409.3|409.3|411.5|411.4|411.5|411.4|409.2|409.2|39659
1664187600000|2022-09-26 10:20:00|411.6|411.3|411.7|411.4|411.7|411.4|410.8|410.6|27638
1664187900000|2022-09-26 10:25:00|411.6|411.5|414.3|414|414.4|414.2|411.4|411.2|32580
1664188200000|2022-09-26 10:30:00|414.2|413.9|414.1|414|414.2|414|413.3|413.1|22217
1664188500000|2022-09-26 10:35:00|414|413.8|414.1|413.9|414.4|414.1|413.5|413.2|29286
1664188800000|2022-09-26 10:40:00|414.2|413.7|414.5|414.3|414.7|414.5|413.8|413.5|48571
1664189100000|2022-09-26 10:45:00|414.6|414.2|414.4|414.3|415|414.8|414.2|414|24480
1664189400000|2022-09-26 10:50:00|414.6|414.4|414.2|414|414.6|414.5|413.9|413.7|30859
1664189700000|2022-09-26 10:55:00|414.3|414.1|413.2|413|414.7|414.5|413.2|412.9|25313
1664190000000|2022-09-26 11:00:00|413.3|413.1|412.5|412.2|413.6|413.4|412.5|412.2|26100
1664190300000|2022-09-26 11:05:00|412.6|412.5|412.6|412.4|413.7|413.4|412.5|412.2|21772
1664190600000|2022-09-26 11:10:00|412.7|412.5|412.2|412|412.7|412.5|411.7|411.4|22311
1664190900000|2022-09-26 11:15:00|412.3|412.1|412.9|412.7|413.1|412.9|412.3|412.1|18108
1664191200000|2022-09-26 11:20:00|413.2|413|412.8|412.6|413.5|413.2|411.6|411.4|48310
1664191500000|2022-09-26 11:25:00|412.9|412.3|412.9|412.7|413.2|413|412.2|412|26656
1664191800000|2022-09-26 11:30:00|413|412.9|413.2|413.1|413.6|413.4|412.8|412.6|38803
1664192100000|2022-09-26 11:35:00|413.3|412.9|412.5|412.3|413.4|413.1|412|411.7|36619
1664192400000|2022-09-26 11:40:00|412.3|412.2|411.6|411.4|412.4|412.3|411.3|411.1|20201
1664192700000|2022-09-26 11:45:00|411.4|411.2|410.6|410.3|411.5|411.3|410.4|410.2|22401
1664193000000|2022-09-26 11:50:00|410.5|410.2|409.6|409.4|410.7|410.5|409.6|409.4|20919
1664193300000|2022-09-26 11:55:00|409.7|409.5|410.3|410.1|410.3|410.1|409.7|409.5|39141
1664193600000|2022-09-26 12:00:00|410.6|410.3|410.2|410|410.9|410.7|409.6|409.4|45838
1664193900000|2022-09-26 12:05:00|410.3|410.1|410.2|410|410.6|410.5|409.9|409.7|25693
1664194200000|2022-09-26 12:10:00|410.1|410.1|411.1|410.9|411.5|411.3|410|409.8|38528
1664194500000|2022-09-26 12:15:00|411.2|411|411.5|411.3|412.3|412.1|411.2|411|28998
1664194800000|2022-09-26 12:20:00|411.4|411.4|412.5|412.3|412.5|412.3|411.4|411.3|27410
1664195100000|2022-09-26 12:25:00|412.6|412.5|412.5|412.4|413.1|412.8|412.3|412|27338
1664195400000|2022-09-26 12:30:00|412.9|412.7|412.9|412.7|413.4|413.2|412.6|412.4|141407
1664195700000|2022-09-26 12:35:00|412.8|412.8|415.6|415.4|415.9|415.8|412.8|412.8|87954
1664196000000|2022-09-26 12:40:00|415.5|415.5|415.7|415.6|415.8|415.6|414.7|414.4|122352
1664196300000|2022-09-26 12:45:00|415.8|415.8|416.4|416.2|416.8|416.6|415.8|415.6|74495
1664196600000|2022-09-26 12:50:00|416.5|416.1|416|415.8|416.5|416.3|415.9|415.7|54682
1664196900000|2022-09-26 12:55:00|415.9|415.7|414.8|414.5|415.9|415.8|414.6|414.5|41233
1664197200000|2022-09-26 13:00:00|414.7|414.2|413.6|413.5|414.7|414.4|413.6|413.4|37494
1664197500000|2022-09-26 13:05:00|413.5|413.3|413.3|413.1|413.8|413.7|413|412.7|52024
1664197800000|2022-09-26 13:10:00|413.2|413|414|413.8|414|413.8|413.2|413|44710
1664198100000|2022-09-26 13:15:00|413.9|413.7|414.1|414|414.1|414|413.6|413.4|42481
1664198400000|2022-09-26 13:20:00|414.2|414.1|414.6|414.5|414.7|414.6|414.2|414.1|31629
1664198700000|2022-09-26 13:25:00|414.5|414.3|413.9|413.7|414.5|414.3|413.6|413.5|37848
1664199000000|2022-09-26 13:30:00|413.8|413.6|416.2|416|416.4|416.2|413.4|413.2|142663
1664199300000|2022-09-26 13:35:00|416.3|416.2|418.2|418.1|419|418.8|415.8|415.5|74811
1664199600000|2022-09-26 13:40:00|418|417.8|414.8|414.6|418.9|418.6|414.5|414.3|107008
1664199900000|2022-09-26 13:45:00|414.9|414.7|416.3|416.1|416.3|416.1|414.9|414.7|58005
1664200200000|2022-09-26 13:50:00|416.2|416|416.4|416.3|417|416.7|415.5|415.3|66290
1664200500000|2022-09-26 13:55:00|416.3|416.2|415.6|415.5|417|416.9|414.8|414.6|76604
1664200800000|2022-09-26 14:00:00|415.7|415.3|412.7|412.5|416.1|415.9|412.2|412|123997
1664201100000|2022-09-26 14:05:00|412.6|412.4|410.6|410.4|413.1|412.9|410.4|410.1|98879
1664201400000|2022-09-26 14:10:00|410.5|410.2|412.1|411.7|412.2|411.9|409.4|409.2|146995
1664201700000|2022-09-26 14:15:00|412.2|411.8|414.7|414.5|414.8|414.5|412.2|411.8|89207
1664202000000|2022-09-26 14:20:00|414.8|414.4|414.9|414.6|415.2|414.9|413.8|413.6|93912
1664202300000|2022-09-26 14:25:00|415|414.7|413.5|413.3|415.1|414.9|412.9|412.7|87673
1664202600000|2022-09-26 14:30:00|413.4|413.1|412.1|412|413.8|413.5|412|411.7|75776
1664202900000|2022-09-26 14:35:00|412|411.9|413.7|413.5|414.1|413.9|412|411.9|97496
1664203200000|2022-09-26 14:40:00|413.8|413.6|412.7|412.5|413.8|413.6|411.7|411.6|89846
1664203500000|2022-09-26 14:45:00|412.6|412.4|411.2|411|413|412.9|410.6|410.4|96342
1664203800000|2022-09-26 14:50:00|411.1|410.9|411.8|411.6|412.2|412|410.4|410.1|77226
1664204100000|2022-09-26 14:55:00|411.6|411.4|411.8|411.7|412.1|412|411.1|411|49685
1664204400000|2022-09-26 15:00:00|411.9|411.8|411.1|411|411.9|411.8|410.9|410.7|96441
1664204700000|2022-09-26 15:05:00|411|410.9|406.8|406.6|411|410.9|406.6|406.4|128669
1664205000000|2022-09-26 15:10:00|406.6|406.5|406.5|406.2|406.9|406.7|406.2|406|98958
1664205300000|2022-09-26 15:15:00|406.4|406.1|405.6|405.4|406.5|406.1|405.3|405.1|52196
1664262000000|2022-09-27 07:00:00|406.2|406|409.5|408.8|409.5|409.1|406.1|405.4|57262
1664262300000|2022-09-27 07:05:00|410|408.7|409.2|408.9|410|409.7|408.9|408.6|64962
1664262600000|2022-09-27 07:10:00|409.1|408.8|407.5|407|409.2|408.8|406.1|405.8|67304
1664262900000|2022-09-27 07:15:00|407.7|407.2|408.2|407.9|408.4|408|407.1|406.9|37096
1664263200000|2022-09-27 07:20:00|408.3|408|409.9|409.7|409.9|409.7|408.3|408|59016
1664263500000|2022-09-27 07:25:00|410|409.8|410.2|410.1|410.8|410.6|409.4|409.2|81776
1664263800000|2022-09-27 07:30:00|410.5|410.3|409|408.9|410.5|410.3|408.9|408.7|35051
1664264100000|2022-09-27 07:35:00|409.1|409|409.6|409.3|410.4|410.3|409.1|408.9|254197
1664264400000|2022-09-27 07:40:00|409.5|409.2|408.5|408.4|409.6|409.4|408.5|408.2|20580
1664264700000|2022-09-27 07:45:00|408.7|408.6|409.8|409.6|410.2|410.1|408.4|408.1|37666
1664265000000|2022-09-27 07:50:00|409.7|409.4|410|409.7|410.1|409.7|408.9|408.7|20391
1664265300000|2022-09-27 07:55:00|410.2|409.9|408.7|408.4|410.5|410.2|408.6|408.2|17875
1664265600000|2022-09-27 08:00:00|408.6|408.5|407.7|407.5|408.8|408.7|407.7|407.5|20531
1664265900000|2022-09-27 08:05:00|407.8|407.7|407.5|407.3|408.5|408.2|407.4|407.1|13903
1664266200000|2022-09-27 08:10:00|407.4|407|406.4|406.2|407.5|407|406.4|406.1|13903
1664266500000|2022-09-27 08:15:00|406.5|406.3|404.2|404|406.6|406.5|404.2|404|25254
1664266800000|2022-09-27 08:20:00|404.1|403.8|404.6|404.3|404.8|404.6|403.8|403.6|39524
1664267100000|2022-09-27 08:25:00|404.5|404.4|404.2|404|405.2|404.9|403.9|403.6|55695
1664267400000|2022-09-27 08:30:00|404.1|403.6|404.4|404.1|404.6|404.3|403.7|403.5|11800
1664267700000|2022-09-27 08:35:00|404.3|404.6|404|403.8|404.9|404.7|403.5|403.3|34007
1664268000000|2022-09-27 08:40:00|404.1|403.9|403.3|403.1|404.2|404|403.3|403|40361
1664268300000|2022-09-27 08:45:00|403.4|403.2|403.8|403.6|404|403.8|403|402.8|31487
1664268600000|2022-09-27 08:50:00|403.7|403.5|403.2|403|404.5|404.4|403.1|402.9|30911
1664268900000|2022-09-27 08:55:00|403.1|402.9|401.5|401.3|403.2|403|401.4|401.3|51021
1664269200000|2022-09-27 09:00:00|401.6|401.4|400.7|400.5|401.6|401.4|400.7|400.5|15634
1664269500000|2022-09-27 09:05:00|400.8|400.6|399.8|399.6|401|400.9|399.6|399.5|33077
1664269800000|2022-09-27 09:10:00|399.7|399.5|399.6|399.4|399.8|399.6|399.3|399.1|46514
1664270100000|2022-09-27 09:15:00|399.5|399.3|400.1|399.9|400.6|400.3|399.4|399.3|76598
1664270400000|2022-09-27 09:20:00|400.2|400|399.9|399.7|400.7|400.4|399.9|399.6|54969
1664270700000|2022-09-27 09:25:00|399.8|399.6|400.1|400|400.2|400|399.4|399.3|27429
1664271000000|2022-09-27 09:30:00|400|399.8|399.4|399.2|400|399.8|399.1|399|22584
1664271300000|2022-09-27 09:35:00|399.3|399.1|399.5|399.4|399.7|399.5|399.3|399.1|19241
1664271600000|2022-09-27 09:40:00|399.6|399.5|401.3|401.1|401.3|401.1|399.6|399.5|42139
1664271900000|2022-09-27 09:45:00|401.5|401.2|401|400.9|401.6|401.5|400.7|400.5|21351
1664272200000|2022-09-27 09:50:00|400.9|400.8|400|399.8|400.9|400.8|399.9|399.8|24683
1664272500000|2022-09-27 09:55:00|400.1|399.9|400.1|399.9|400.3|400.2|400|399.8|30396
1664272800000|2022-09-27 10:00:00|400.2|400|401.4|401.2|402|401.7|400.2|400|36058
1664273100000|2022-09-27 10:05:00|401.3|401.1|399.7|399.5|401.4|401.2|399.7|399.5|20504
1664273400000|2022-09-27 10:10:00|399.6|399.3|400.2|400.1|400.3|400.1|398.9|398.8|65670
1664273700000|2022-09-27 10:15:00|400.3|400.2|400.1|399.8|400.7|400.5|399.3|399.2|21005
1664274000000|2022-09-27 10:20:00|400.2|399.9|400.5|400.4|400.6|400.4|400|399.8|16636
1664274300000|2022-09-27 10:25:00|400.7|400.3|403.3|403.1|403.3|403.1|400.7|400.3|27354
1664274600000|2022-09-27 10:30:00|403.1|403|403.5|403.2|403.9|403.6|403.1|403|36532
1664274900000|2022-09-27 10:35:00|403.6|403.3|402.9|402.6|403.7|403.5|401.9|401.7|24374
1664275200000|2022-09-27 10:40:00|402.8|402.5|402.3|402.1|402.9|402.5|402.2|402|20373
1664275500000|2022-09-27 10:45:00|402.4|402.2|403.6|403.4|403.6|403.4|402.2|402.1|43961
1664275800000|2022-09-27 10:50:00|403.5|403.3|403.4|403.3|403.7|403.6|402.8|402.6|11515
1664276100000|2022-09-27 10:55:00|403.5|403.2|402.6|402.4|403.5|403.2|402.6|402.4|21805
1664276400000|2022-09-27 11:00:00|402.5|402.2|402.3|402.1|402.7|402.5|402.2|402|23165
1664276700000|2022-09-27 11:05:00|402.2|402|403.5|403.4|404|403.8|402.2|402|69737
1664277000000|2022-09-27 11:10:00|403.6|403.3|402.6|402.5|403.7|403.3|402.6|402.4|13573
1664277300000|2022-09-27 11:15:00|402.7|402.4|402|401.8|402.7|402.4|401.9|401.8|15466
1664277600000|2022-09-27 11:20:00|401.9|401.9|402.6|402.5|402.7|402.5|401.9|401.7|26941
1664277900000|2022-09-27 11:25:00|402.8|402.4|402.6|402.5|402.8|402.6|402.2|402.1|67859
1664278200000|2022-09-27 11:30:00|402.7|402.3|402.9|402.7|403.3|403.1|402.4|402.2|16885
1664278500000|2022-09-27 11:35:00|402.8|402.8|403.6|403.4|403.8|403.6|402.8|402.8|14803
1664278800000|2022-09-27 11:40:00|403.8|403.5|404|403.8|404.2|404|403.3|403.2|11054
1664279100000|2022-09-27 11:45:00|403.9|403.9|403.9|403.7|404.2|403.9|403.5|403.3|16759
1664279400000|2022-09-27 11:50:00|403.8|403.8|403.3|403.2|404.3|404|403.2|403|10040
1664279700000|2022-09-27 11:55:00|403.4|403.3|403.7|403.5|404.4|404.2|403.4|403.2|38714
1664280000000|2022-09-27 12:00:00|403.6|403.1|404.3|404.1|404.4|404.1|403.2|403|35783
1664280300000|2022-09-27 12:05:00|404.2|404|404.6|404.4|404.6|404.5|403.8|403.6|55852
1664280600000|2022-09-27 12:10:00|404.4|404.2|404.4|404.2|404.8|404.6|404|403.8|33380
1664280900000|2022-09-27 12:15:00|404.6|404.5|404.6|404.5|405.2|405.1|404.5|404.3|38223
1664281200000|2022-09-27 12:20:00|404.5|404.4|404.4|404.2|405|404.9|404.4|404.2|16566
1664281500000|2022-09-27 12:25:00|404.3|404.3|404.3|404.2|404.3|404.3|403.9|403.7|17134
1664281800000|2022-09-27 12:30:00|404.1|403.9|404.8|404.7|404.9|404.8|404.1|403.9|39788
1664282100000|2022-09-27 12:35:00|404.9|404.6|404.5|404.2|404.9|404.7|403.9|403.7|20293
1664282400000|2022-09-27 12:40:00|404.6|404.3|403.9|403.8|404.6|404.3|403.4|403.1|13100
1664282700000|2022-09-27 12:45:00|404|403.9|403.7|403.6|404.1|403.9|403.7|403.5|15723
1664283000000|2022-09-27 12:50:00|403.8|403.5|403|402.7|404|403.9|403|402.7|43573
1664283300000|2022-09-27 12:55:00|402.9|402.8|401.8|401.7|403|402.8|401.7|401.4|6360
1664283600000|2022-09-27 13:00:00|401.7|401.5|401.6|401.4|401.7|401.5|401.2|401|20483
1664283900000|2022-09-27 13:05:00|401.5|401.3|401.6|401.3|402.1|401.8|401.2|401|27617
1664284200000|2022-09-27 13:10:00|401.7|401.4|402.3|402|402.3|402.2|401.6|401.3|14627
1664284500000|2022-09-27 13:15:00|402.2|402.1|401.6|401.5|402.6|402.5|401.1|400.8|85438
1664284800000|2022-09-27 13:20:00|401.7|401.4|400.8|400.6|401.7|401.5|400.7|400.4|23621
1664285100000|2022-09-27 13:25:00|400.7|400.5|401|400.8|401.2|401|400.6|400.3|23678
1664285400000|2022-09-27 13:30:00|401.1|400.9|402.6|402.4|402.6|402.4|400.1|399.8|92860
1664285700000|2022-09-27 13:35:00|402.7|402.5|403.2|403|403.5|403.3|400.8|400.6|54646
1664286000000|2022-09-27 13:40:00|403.5|403.3|401.9|401.8|404|403.8|401.8|401.5|66534
1664286300000|2022-09-27 13:45:00|401.5|401.2|398.2|398|401.5|401.3|398.2|398|58152
1664286600000|2022-09-27 13:50:00|398.4|398.1|398.2|397.9|398.6|398.4|397.6|397.5|57330
1664286900000|2022-09-27 13:55:00|398.1|398|397.4|397.1|398.7|398.6|397.1|397|93426
1664287200000|2022-09-27 14:00:00|397.1|397.2|395.5|395.3|397.4|397.2|394.5|394.3|92269
1664287500000|2022-09-27 14:05:00|395.4|395.2|394.7|394.5|397|396.9|394.7|394.5|93506
1664287800000|2022-09-27 14:10:00|394.6|394.3|396.6|396.3|396.9|396.7|394.4|394.2|113529
1664288100000|2022-09-27 14:15:00|396.4|396.2|397.1|396.8|398.1|397.9|396|395.8|106561
1664288400000|2022-09-27 14:20:00|397|396.9|397.7|397.5|398.4|398.2|396.4|396.2|76605
1664288700000|2022-09-27 14:25:00|397.6|397.4|396.2|396|398.4|398.1|396.2|396|78873
1664289000000|2022-09-27 14:30:00|396.4|396.1|397.5|397.4|399.3|399.1|396.3|396.1|110556
1664289300000|2022-09-27 14:35:00|397.4|397.2|396.6|396.4|397.8|397.6|394.8|394.6|147049
1664289600000|2022-09-27 14:40:00|396.5|396.5|396.6|396.5|396.6|396.5|395.3|395.2|104930
1664289900000|2022-09-27 14:45:00|396.5|396.3|396.3|396.2|396.8|396.5|395.4|395.2|77028
1664290200000|2022-09-27 14:50:00|396.4|396.1|397.8|397.6|398.5|398.2|396.2|396|76486
1664290500000|2022-09-27 14:55:00|397.9|397.7|399.1|399|399.2|399|397.9|397.7|53046
1664290800000|2022-09-27 15:00:00|399.2|398.9|398.2|398|399.9|399.6|398.2|398|84051
1664291100000|2022-09-27 15:05:00|398.3|398.1|398.8|398.7|399|398.8|397.6|397.4|80538
1664291400000|2022-09-27 15:10:00|398.9|398.8|397.5|397.3|399|398.9|397.5|397.3|69917
1664291700000|2022-09-27 15:15:00|397.4|397.2|397.4|397.2|398|397.9|397|396.8|53887
1664348400000|2022-09-28 07:00:00|390.1|390|390.9|390.5|392.2|391.6|386.9|385.6|84158
1664348700000|2022-09-28 07:05:00|391.3|390.6|384.8|384.4|391.9|391.4|384.6|384.3|90319
1664349000000|2022-09-28 07:10:00|385|384.6|382.2|381.8|386.3|385.9|382|381.5|81840
1664349300000|2022-09-28 07:15:00|382.7|381.9|378.9|378.6|383.3|383|378.9|378.6|145629
1664349600000|2022-09-28 07:20:00|378.8|377.8|380.2|380|381.7|381.4|377.9|377.6|103713
1664349900000|2022-09-28 07:25:00|380.3|380.1|378.8|378.5|380.3|380.1|377.6|377.1|102715
1664350200000|2022-09-28 07:30:00|378.7|378.6|376.5|376.1|379.2|378.9|376.1|375.8|145825
1664350500000|2022-09-28 07:35:00|376.3|376.2|377.2|376.7|377.4|377|374.3|374.2|170801
1664350800000|2022-09-28 07:40:00|377.1|376.5|379.1|378.9|379.1|378.9|377|376.5|95820
1664351100000|2022-09-28 07:45:00|379|378.8|378.9|378.7|379.7|379.4|378.3|378|94578
1664351400000|2022-09-28 07:50:00|379.3|378.8|379.1|378.9|380.3|380|378.9|378.6|109276
1664351700000|2022-09-28 07:55:00|379.2|379|379.2|379|380.2|380.1|378.8|378.6|156705
1664352000000|2022-09-28 08:00:00|379.4|379.1|376|375.8|379.6|379.4|376|375.8|89352
1664352300000|2022-09-28 08:05:00|375.9|375.5|375.4|375.1|376.8|376.4|375.3|375|101558
1664352600000|2022-09-28 08:10:00|375.5|375.2|373.3|373.1|375.9|375.6|373.3|373.1|79776
1664352900000|2022-09-28 08:15:00|373.2|373|373.1|373|373.8|373.4|372.6|372.3|103985
1664353200000|2022-09-28 08:20:00|373.2|372.6|374.7|374.4|376.8|376.6|372.9|372.5|77203
1664353500000|2022-09-28 08:25:00|374.9|374.6|373.9|373.5|376.8|376.5|373.9|373.5|249317
1664353800000|2022-09-28 08:30:00|374|373.5|375|374.7|375.3|374.9|373.3|373|53936
1664354100000|2022-09-28 08:35:00|374.9|374.8|371.2|370.9|375.5|375.1|371.2|370.9|52946
1664354400000|2022-09-28 08:40:00|371.1|370.7|371.8|371.4|372.1|371.6|370|369.5|63282
1664354700000|2022-09-28 08:45:00|371.6|371.3|372.5|372.2|373.3|373|371.5|371|51491
1664355000000|2022-09-28 08:50:00|372.4|372.1|372.3|372.1|372.4|372.2|372.3|372.1|1007
1664355300000|2022-09-28 08:55:00|373.7|373.6|372.2|372|374|373.9|372.2|372|42010
1664355600000|2022-09-28 09:00:00|372|371.9|371.1|370.9|372.4|372.2|370.4|370.1|89707
1664355900000|2022-09-28 09:05:00|371|370.8|369|368.7|371|370.9|368.6|368.4|75933
1664356200000|2022-09-28 09:10:00|369.1|368.8|368.9|368.6|369.3|369.1|368.4|368.2|59707
1664356500000|2022-09-28 09:15:00|368.8|368.7|367.7|367.5|368.8|368.8|367.6|367.5|80402
1664356800000|2022-09-28 09:20:00|367.6|367.6|367.3|367.2|368|367.8|366.7|366.5|64622
1664357100000|2022-09-28 09:25:00|367.2|367.1|368.9|368.6|368.9|368.6|367.1|366.9|58336
1664357400000|2022-09-28 09:30:00|368.8|368.5|369.4|369.1|369.8|369.5|368.8|368.5|41258
1664357700000|2022-09-28 09:35:00|369.3|369|368.9|368.7|369.3|369|368.2|368|78593
1664358000000|2022-09-28 09:40:00|368.8|368.5|371.6|371.3|371.6|371.3|368.7|368.5|66120
1664358300000|2022-09-28 09:45:00|371.7|371.4|371.4|371.2|372.5|372.3|371.1|370.8|40220
1664358600000|2022-09-28 09:50:00|371.1|370.8|371.5|371.2|371.8|371.6|370.8|370.5|33600
1664358900000|2022-09-28 09:55:00|371.4|371.1|371.8|371.4|372.2|371.9|370.5|370.3|43757
1664359200000|2022-09-28 10:00:00|371.7|371.3|376.1|375.6|378.3|378|371.6|371.3|171439
1664359500000|2022-09-28 10:05:00|376.2|375.7|376.6|376.2|376.7|376.3|374.3|373.9|46422
1664359800000|2022-09-28 10:10:00|376.5|376.3|378.3|378.1|378.8|378.4|376.1|375.7|44775
1664360100000|2022-09-28 10:15:00|378.2|378|378.9|378.6|379.2|378.9|377.1|376.7|90437
1664360400000|2022-09-28 10:20:00|379|378.7|379.2|378.9|380|379.8|378.8|378.4|45450
1664360700000|2022-09-28 10:25:00|379.3|379|380.7|380.4|380.8|380.4|378.8|378.6|55595
1664361000000|2022-09-28 10:30:00|380.9|380.5|381|380.7|381.2|381|379.5|379.2|53100
1664361300000|2022-09-28 10:35:00|380.9|380.5|383|382.8|383|382.8|380.5|380.2|34599
1664361600000|2022-09-28 10:40:00|383.1|382.6|382.9|382.7|384.6|384.3|382.3|382|61920
1664361900000|2022-09-28 10:45:00|382.7|382.4|380.9|380.7|382.7|382.4|380.4|380.2|67842
1664362200000|2022-09-28 10:50:00|381|380.4|381.8|381.6|382.6|382.2|380.5|380.2|48712
1664362500000|2022-09-28 10:55:00|381.7|381.4|380.5|380.2|382.5|382.3|380.5|380.2|41996
1664362800000|2022-09-28 11:00:00|380.6|380.4|378.6|378.4|381.1|380.8|378.6|378.3|67357
1664363100000|2022-09-28 11:05:00|378.7|378.3|378.4|378.1|379.1|378.8|378.2|377.9|39772
1664363400000|2022-09-28 11:10:00|378.3|378|377.6|377.3|378.8|378.6|377.5|377.2|47383
1664363700000|2022-09-28 11:15:00|377.7|377.2|378.4|378.2|378.4|378.2|377.2|377.1|36556
1664364000000|2022-09-28 11:20:00|378.3|378.1|377.1|376.8|378.3|378.1|376.4|376.3|47701
1664364300000|2022-09-28 11:25:00|377|376.7|376.9|376.7|377.7|377.4|376.5|376.3|19820
1664364600000|2022-09-28 11:30:00|377|376.8|378.8|378.6|379.4|379.1|376.9|376.7|36698
1664364900000|2022-09-28 11:35:00|378.7|378.5|377.2|377.1|378.7|378.5|376.7|376.4|40116
1664365200000|2022-09-28 11:40:00|377.4|377.2|378.3|378.1|378.5|378.3|377|376.8|24321
1664365500000|2022-09-28 11:45:00|378.2|378|378.2|378|378.6|378.3|376.8|376.5|28968
1664365800000|2022-09-28 11:50:00|378.1|377.9|377.7|377.5|378.1|378|377.2|377|29371
1664366100000|2022-09-28 11:55:00|377.8|377.6|377.7|377.5|378.1|377.8|376.8|376.6|70721
1664366400000|2022-09-28 12:00:00|377.6|377.4|377.9|377.8|378.3|378.1|377.4|377.2|40293
1664366700000|2022-09-28 12:05:00|378|377.7|377|376.7|378.1|378|377|376.7|51572
1664367000000|2022-09-28 12:10:00|376.9|376.6|375.4|375.1|376.9|376.6|375.2|375|36283
1664367300000|2022-09-28 12:15:00|375.3|375|376.4|376.2|376.7|376.5|374.8|374.6|56651
1664367600000|2022-09-28 12:20:00|376.5|376.3|377.4|377.1|377.6|377.4|376.5|376.3|40803
1664367900000|2022-09-28 12:25:00|377.5|377.2|377.1|376.9|377.6|377.4|376.6|376.3|29811
1664368200000|2022-09-28 12:30:00|377|376.5|378.6|378.4|378.6|378.4|376.6|376.5|66964
1664368500000|2022-09-28 12:35:00|378.5|378.3|379.9|379.7|379.9|379.8|378.2|378|76156
1664368800000|2022-09-28 12:40:00|380|379.8|382.5|382.3|382.8|382.6|380|379.7|51469
1664369100000|2022-09-28 12:45:00|382.6|382.4|381.7|381.4|382.7|382.4|381.5|381.3|51744
1664369400000|2022-09-28 12:50:00|381.6|381.3|381.2|380.8|382.4|382.1|381.2|380.8|41164
1664369700000|2022-09-28 12:55:00|381.1|380.9|381.8|381.5|381.9|381.6|380.7|380.4|31816
1664370000000|2022-09-28 13:00:00|381.7|381.3|381|380.8|382.2|382|381|380.8|42612
1664370300000|2022-09-28 13:05:00|381.3|380.9|381.6|381.3|382|381.7|380.6|380.4|41680
1664370600000|2022-09-28 13:10:00|381.7|381.4|382|381.8|382.5|382.3|381|380.8|65534
1664370900000|2022-09-28 13:15:00|382.2|381.9|382.3|382.1|383.4|383.2|382.1|381.9|62008
1664371200000|2022-09-28 13:20:00|382.2|382|382.4|382.1|382.7|382.5|382|381.7|80485
1664371500000|2022-09-28 13:25:00|382.3|382|382.1|381.9|382.4|382.3|381.7|381.5|42077
1664371800000|2022-09-28 13:30:00|382|381.8|386.5|386.2|386.7|386.4|380.7|380.5|198448
1664372100000|2022-09-28 13:35:00|386.4|385.9|389.5|389.3|390|389.7|384.6|384.3|123814
1664372400000|2022-09-28 13:40:00|389.6|389.2|391.2|390.9|391.2|390.9|387.8|387.5|59015
1664372700000|2022-09-28 13:45:00|391.1|390.8|392.3|392|393.6|393.5|389.3|389|134078
1664373000000|2022-09-28 13:50:00|392.2|392.1|393.6|393.5|394.4|394.1|391.9|391.6|80939
1664373300000|2022-09-28 13:55:00|393.7|393.4|396.7|396.3|396.7|396.4|393.7|393.4|93531
1664373600000|2022-09-28 14:00:00|396.6|396.4|395.5|395.4|398|397.9|394.9|394.5|134641
1664373900000|2022-09-28 14:05:00|395.6|395.5|393.2|393|396.8|396.5|393.2|393|80199
1664374200000|2022-09-28 14:10:00|393|392.8|394.3|394|395.2|395|392.3|392.2|101609
1664374500000|2022-09-28 14:15:00|394.2|393.9|392.9|392.8|394.2|394|391.7|391.5|84844
1664374800000|2022-09-28 14:20:00|393|392.7|395.3|395.1|395.8|395.7|392.1|391.8|115470
1664375100000|2022-09-28 14:25:00|395.5|395.2|398.3|398.2|398.4|398.2|394.4|394.2|98081
1664375400000|2022-09-28 14:30:00|398.4|398.1|397.5|397.2|399.2|399|397.2|396.9|89876
1664375700000|2022-09-28 14:35:00|397.6|397.4|396.1|395.8|398.8|398.5|395.9|395.7|80318
1664376000000|2022-09-28 14:40:00|396.2|396|397.9|397.7|398.2|398|395.7|395.5|113595
1664376300000|2022-09-28 14:45:00|398|397.3|397.4|397.2|398.9|398.6|396.4|396.2|56600
1664376600000|2022-09-28 14:50:00|397.3|397.3|397.5|397.2|397.6|397.4|396.2|396|58323
1664376900000|2022-09-28 14:55:00|397.4|397.3|396.4|396.2|397.5|397.3|395.8|395.5|64205
1664377200000|2022-09-28 15:00:00|396.3|395.9|398.4|398.2|399.3|399.1|395.9|395.7|89429
1664377500000|2022-09-28 15:05:00|398.3|398|398.8|398.6|399.3|399|397.6|397.4|123430
1664377800000|2022-09-28 15:10:00|398.9|398.7|399.1|398.8|399.9|399.8|398.6|398.4|61568
1664378100000|2022-09-28 15:15:00|399|398.9|398|397.8|399.7|399.5|397.8|397.7|101015
1664434800000|2022-09-29 07:00:00|398.8|397.9|393.1|392.6|398.8|398|392.7|392.5|56955
1664435100000|2022-09-29 07:05:00|393|392.5|390|389.4|393|392.5|389.5|389.1|64912
1664435400000|2022-09-29 07:10:00|390.3|389.5|387.3|386.8|390.3|389.9|386.9|386.6|103236
1664435700000|2022-09-29 07:15:00|387.4|386.9|386.4|386|387.8|387.5|385.4|385.2|65793
1664436000000|2022-09-29 07:20:00|386.2|385.8|384.8|384.6|386.5|386.2|384.7|384.5|73334
1664436300000|2022-09-29 07:25:00|384.9|384.5|384.7|384.6|385.1|384.8|383|382.9|132121
1664436600000|2022-09-29 07:30:00|384.6|384.5|383.1|382.7|384.6|384.5|381.5|381.3|128001
1664436900000|2022-09-29 07:35:00|383|382.6|379.2|378.9|383.1|382.7|378.6|378.3|100179
1664437200000|2022-09-29 07:40:00|379.1|378.8|378.9|378.7|380.4|380.2|378.9|378.7|58617
1664437500000|2022-09-29 07:45:00|378.6|378.3|377.3|376.9|378.7|378.3|376.6|376.3|51157
1664437800000|2022-09-29 07:50:00|377.2|377.2|378.6|378.3|378.6|378.3|376.3|376|59743
1664438100000|2022-09-29 07:55:00|378.5|378.5|378.8|378.6|380.3|380|377.8|377.7|106344
1664438400000|2022-09-29 08:00:00|379|378.7|379.5|379.3|379.8|379.5|378|377.6|58753
1664438700000|2022-09-29 08:05:00|379.7|379.4|379.7|379.4|381.1|380.9|379.1|378.8|77611
1664439000000|2022-09-29 08:10:00|379.6|379.3|378.3|378|379.9|379.6|378.3|378|46515
1664439300000|2022-09-29 08:15:00|378.5|378.1|380.1|379.8|380.1|379.8|378|377.8|71244
1664439600000|2022-09-29 08:20:00|380|379.7|378.6|378.4|380.1|379.7|378.5|378.4|60489
1664439900000|2022-09-29 08:25:00|378.7|378.5|379.9|379.6|380.2|380.1|378.7|378.5|63804
1664440200000|2022-09-29 08:30:00|380|379.7|383.1|382.9|383.2|382.9|379.3|379|48615
1664440500000|2022-09-29 08:35:00|382.5|382.4|381.4|381.2|382.5|382.4|380.2|380|56275
1664440800000|2022-09-29 08:40:00|381.5|381.1|382.3|382|383.5|383.2|381.3|381.1|71202
1664441100000|2022-09-29 08:45:00|382.2|382.1|380.5|380.1|382.5|382.3|380.2|380|73102
1664441400000|2022-09-29 08:50:00|380.4|380.2|380|379.8|380.8|380.6|379.4|379.2|51432
1664441700000|2022-09-29 08:55:00|380.1|379.9|379|378.9|380.1|379.9|378.4|378.2|24744
1664442000000|2022-09-29 09:00:00|379.1|378.8|379.4|379.2|380.9|380.7|378.4|378.1|73891
1664442300000|2022-09-29 09:05:00|379.3|378.9|380.8|380.6|381|380.7|378.9|378.7|40247
1664442600000|2022-09-29 09:10:00|381|380.8|381.5|381.2|381.7|381.5|380.7|380.4|33636
1664442900000|2022-09-29 09:15:00|381.4|381.3|380.3|380.1|382.3|382.1|380.2|380|31541
1664443200000|2022-09-29 09:20:00|380.4|380.2|381.1|380.8|381.8|381.6|380|379.9|41203
1664443500000|2022-09-29 09:25:00|381|380.9|380.6|380.3|382|381.7|380.6|380.3|22521
1664443800000|2022-09-29 09:30:00|380.7|380.4|382.1|381.8|382.2|381.9|380.5|380.2|53423
1664444100000|2022-09-29 09:35:00|382.2|381.9|382.3|382.1|382.8|382.6|382.2|381.8|27305
1664444400000|2022-09-29 09:40:00|382.2|382.2|384.7|384.4|384.8|384.5|382.1|381.8|25984
1664444700000|2022-09-29 09:45:00|384.9|384.6|384|383.6|384.9|384.7|383.2|383|23688
1664445000000|2022-09-29 09:50:00|384.1|383.7|383.3|383|384.1|383.8|382.8|382.5|48200
1664445300000|2022-09-29 09:55:00|383.2|382.9|382.7|382.4|383.3|383.1|382.1|381.8|40848
1664445600000|2022-09-29 10:00:00|382.8|382.5|380.3|380.1|382.8|382.5|380.3|380.1|34208
1664445900000|2022-09-29 10:05:00|380.2|380|380.4|380.3|380.4|380.3|380|379.7|31213
1664446200000|2022-09-29 10:10:00|380.3|380.1|380.1|379.9|380.8|380.6|380.1|379.9|15067
1664446500000|2022-09-29 10:15:00|380.2|379.8|381.2|381|381.3|381.1|380.2|379.8|19978
1664446800000|2022-09-29 10:20:00|381.3|380.8|381.6|381.3|381.6|381.3|380.6|380.5|28809
1664447100000|2022-09-29 10:25:00|381.5|381.4|380.8|380.5|381.7|381.6|380.6|380.3|33914
1664447400000|2022-09-29 10:30:00|380.7|380.6|381.6|381.4|381.9|381.7|380.6|380.4|47634
1664447700000|2022-09-29 10:35:00|381.5|381.3|381.6|381.4|382|381.8|381.1|380.9|22509
1664448000000|2022-09-29 10:40:00|381.5|381.3|381.1|380.8|381.6|381.4|380.8|380.5|15809
1664448300000|2022-09-29 10:45:00|380.9|380.9|382.1|381.9|382.1|382|380.8|380.6|19380
1664448600000|2022-09-29 10:50:00|382.2|382|382.4|382.1|382.5|382.2|381.5|381.3|15861
1664448900000|2022-09-29 10:55:00|382.5|382.2|381.7|381.5|383.3|383.1|381.7|381.5|40537
1664449200000|2022-09-29 11:00:00|381.9|381.6|382.2|382|382.6|382.4|381.9|381.6|25667
1664449500000|2022-09-29 11:05:00|382.3|382.1|383.5|383.3|383.6|383.4|382.2|382|21806
1664449800000|2022-09-29 11:10:00|383.8|383.4|384.3|384.1|384.4|384.1|383.2|383.1|24791
1664450100000|2022-09-29 11:15:00|384.5|384.2|384.9|384.8|384.9|384.8|384.4|384.2|26151
1664450400000|2022-09-29 11:20:00|385|384.7|384|383.8|385|384.8|383.7|383.5|11892
1664450700000|2022-09-29 11:25:00|384.1|383.9|384.1|383.9|384.5|384.2|383.9|383.7|9078
1664451000000|2022-09-29 11:30:00|384.2|384|383.9|383.6|384.9|384.6|383.9|383.6|23962
1664451300000|2022-09-29 11:35:00|384|383.7|382.4|382.1|384|383.8|382.3|382.1|33154
1664451600000|2022-09-29 11:40:00|382.6|382.2|383.4|383.2|383.6|383.4|382.2|382.1|35620
1664451900000|2022-09-29 11:45:00|383.5|383.1|383.4|383.1|383.9|383.6|383.1|382.9|29698
1664452200000|2022-09-29 11:50:00|383.5|383.2|383.3|383|383.9|383.8|382.9|382.7|48056
1664452500000|2022-09-29 11:55:00|383.2|383.1|382.4|382.2|383.3|383.1|382.2|382|28847
1664452800000|2022-09-29 12:00:00|382.3|382.1|382.2|381.9|382.9|382.7|381.9|381.6|23786
1664453100000|2022-09-29 12:05:00|382.1|382|382.8|382.7|383|382.8|382.1|381.9|66909
1664453400000|2022-09-29 12:10:00|382.9|382.8|382|381.8|382.9|382.8|381.6|381.4|54878
1664453700000|2022-09-29 12:15:00|382.1|381.7|382.1|381.8|382.5|382.4|381.5|381.3|18162
1664454000000|2022-09-29 12:20:00|382|381.9|383.3|383|383.4|383.2|381.9|381.6|30551
1664454300000|2022-09-29 12:25:00|383.2|382.9|382.6|382.3|383.2|383.1|382.6|382.3|19440
1664454600000|2022-09-29 12:30:00|382.5|382.2|380.8|380.5|382.5|382.2|380.6|380.3|36856
1664454900000|2022-09-29 12:35:00|380.7|380.6|381.2|381|381.4|381.2|379.8|379.6|59600
1664455200000|2022-09-29 12:40:00|381.1|380.8|381.6|381.4|381.7|381.5|380.6|380.3|26716
1664455500000|2022-09-29 12:45:00|381.5|381.3|381.1|380.9|381.6|381.4|380.7|380.5|25970
1664455800000|2022-09-29 12:50:00|381|380.8|381.3|381.1|381.4|381.2|380.7|380.5|28932
1664456100000|2022-09-29 12:55:00|381.2|380.9|381.8|381.6|382.2|381.9|380.8|380.6|39243
1664456400000|2022-09-29 13:00:00|382|381.7|382.3|382.2|383.2|382.9|381.8|381.6|36450
1664456700000|2022-09-29 13:05:00|382.4|382.3|383.9|383.8|384|383.8|382.4|382.2|22976
1664457000000|2022-09-29 13:10:00|384|383.7|383.7|383.4|384.3|384.1|383.4|383.2|17218
1664457300000|2022-09-29 13:15:00|383.6|383.3|384.7|384.5|384.7|384.5|383.5|383.3|35278
1664457600000|2022-09-29 13:20:00|384.6|384.3|383.9|383.6|384.7|384.5|383.6|383.4|23249
1664457900000|2022-09-29 13:25:00|383.8|383.5|384|383.7|384|383.8|383.2|383|33445
1664458200000|2022-09-29 13:30:00|383.9|383.4|383.9|383.7|386.9|386.8|383.2|383|190058
1664458500000|2022-09-29 13:35:00|383.8|383.6|382.5|382.4|383.8|383.6|381.8|381.5|121484
1664458800000|2022-09-29 13:40:00|382.6|382.1|378.7|378.4|382.7|382.5|378.2|378.1|105986
1664459100000|2022-09-29 13:45:00|378.6|378.3|379.5|379.2|380.5|380.3|378.3|378.2|101670
1664459400000|2022-09-29 13:50:00|379.4|379.1|379.5|379.2|380.9|380.7|379.3|378.9|92639
1664459700000|2022-09-29 13:55:00|379.7|379.3|378.8|378.6|380.6|380.4|378.5|378.2|70488
1664460000000|2022-09-29 14:00:00|378.9|378.5|378.2|378|379.5|379.3|377.8|377.5|54901
1664460300000|2022-09-29 14:05:00|378.6|378.1|378.9|378.7|379.3|379|377.9|377.6|63259
1664460600000|2022-09-29 14:10:00|378.8|378.6|376.9|376.7|379|378.9|376.8|376.5|76849
1664460900000|2022-09-29 14:15:00|377|376.8|376.1|376|377.3|377|376|375.8|83031
1664461200000|2022-09-29 14:20:00|376.2|375.9|379.5|379.3|379.8|379.6|376.1|375.9|83061
1664461500000|2022-09-29 14:25:00|379.4|379.1|381.4|381.2|381.4|381.2|379.4|379.1|80661
1664461800000|2022-09-29 14:30:00|381.3|381.3|379|378.8|381.3|381.3|378.9|378.7|90698
1664462100000|2022-09-29 14:35:00|378.9|378.6|379.5|379.4|379.7|379.6|377.4|377.3|110640
1664462400000|2022-09-29 14:40:00|379.7|379.3|381.8|381.5|382.2|382|379.6|379.3|62524
1664462700000|2022-09-29 14:45:00|381.7|381.6|381.7|381.6|382.1|381.9|380.7|380.4|84068
1664463000000|2022-09-29 14:50:00|381.6|381.4|384.4|384.2|385|384.8|381.6|381.4|115561
1664463300000|2022-09-29 14:55:00|384.3|384.3|385.2|385|385.9|385.8|384.2|384.1|86279
1664463600000|2022-09-29 15:00:00|385.1|384.9|383.6|383.4|385.7|385.6|383.6|383.4|68594
1664463900000|2022-09-29 15:05:00|383.5|383.2|385.1|385|385.5|385.3|383|382.8|79160
1664464200000|2022-09-29 15:10:00|385.2|385.1|384.4|384.1|386.2|386|383.9|383.6|81948
1664464500000|2022-09-29 15:15:00|384.3|383.9|383.5|383.4|384.6|384.4|383.4|383.2|75011
1664521200000|2022-09-30 07:00:00|385|384|387.9|387.2|388.1|387.3|383.6|383|60059
1664521500000|2022-09-30 07:05:00|387.6|387.3|391|390.4|393.8|393.5|387.6|387.1|57310
1664521800000|2022-09-30 07:10:00|390.6|390.3|392.1|391.6|392.3|391.7|390.3|389.7|42009
1664522100000|2022-09-30 07:15:00|392|391.7|390.6|390.4|392.5|392|390.1|389.8|78088
1664522400000|2022-09-30 07:20:00|390.5|390.3|391.9|391.6|392.9|392.7|390.1|389.8|66085
1664522700000|2022-09-30 07:25:00|391.8|391.3|392|391.7|392.7|392.4|391.3|391|52966
1664523000000|2022-09-30 07:30:00|391.9|391.6|392.8|392.6|393|392.6|391.4|391.2|54161
1664523300000|2022-09-30 07:35:00|392.7|392.3|392.5|392.3|392.9|392.6|391.6|391.3|40004
1664523600000|2022-09-30 07:40:00|392.7|392.4|390.3|390.1|392.8|392.5|390.2|390|54053
1664523900000|2022-09-30 07:45:00|390.4|390.2|391.4|391.2|391.5|391.3|390.2|390|41780
1664524200000|2022-09-30 07:50:00|391.2|391.3|392.2|392|392.5|392.3|391|390.9|24025
1664524500000|2022-09-30 07:55:00|392.4|392.1|391.8|391.7|393.3|393|391.3|391.2|33142
1664524800000|2022-09-30 08:00:00|392|391.8|392|391.8|392.9|392.5|391.8|391.5|34733
1664525100000|2022-09-30 08:05:00|391.8|391.6|390.6|390.3|392.2|392|389.8|389.6|41631
1664525400000|2022-09-30 08:10:00|390.7|390.4|392.3|392.1|392.5|392.2|390.6|390.3|35086
1664525700000|2022-09-30 08:15:00|392.6|392.3|391.7|391.4|392.8|392.6|391.4|391.1|19340
1664526000000|2022-09-30 08:20:00|391.6|391.5|391|390.8|391.8|391.5|390.3|390|31638
1664526300000|2022-09-30 08:25:00|391.1|390.9|390.2|390.1|391.3|391.2|390.1|389.9|25349
1664526600000|2022-09-30 08:30:00|390|390|391.1|390.8|391.3|391|389.6|389.3|53324
1664526900000|2022-09-30 08:35:00|391|390.7|389.8|389.5|391.1|390.7|389.3|389.2|20083
1664527200000|2022-09-30 08:40:00|389.7|389.4|389.5|389.3|390|389.9|389|388.9|39992
1664527500000|2022-09-30 08:45:00|389.6|389.2|390.1|389.8|390.3|390.1|389.4|389.1|43498
1664527800000|2022-09-30 08:50:00|390|389.9|391.6|391.4|391.8|391.5|390|389.7|27375
1664528100000|2022-09-30 08:55:00|391.4|391.1|391.7|391.4|391.9|391.7|391|390.8|23824
1664528400000|2022-09-30 09:00:00|391.8|391.5|391.4|391.2|391.8|391.6|390.9|390.7|32556
1664528700000|2022-09-30 09:05:00|391.7|391.3|392.6|392.4|392.9|392.7|391.1|391|48370
1664529000000|2022-09-30 09:10:00|392.8|392.6|391.9|391.7|393|392.8|391.7|391.6|40198
1664529300000|2022-09-30 09:15:00|392|391.8|390.8|390.7|392.1|391.9|390.8|390.7|45037
1664529600000|2022-09-30 09:20:00|390.9|390.6|391.5|391.3|391.5|391.3|390.2|390.1|32785
1664529900000|2022-09-30 09:25:00|391.6|391.4|391.1|390.9|391.7|391.5|390.9|390.8|25015
1664530200000|2022-09-30 09:30:00|391.2|390.8|391.6|391.5|392.3|392.1|390.9|390.8|36985
1664530500000|2022-09-30 09:35:00|391.8|391.4|390.9|390.8|392.2|391.9|390.9|390.7|32992
1664530800000|2022-09-30 09:40:00|391.1|390.9|391.2|390.9|391.5|391.2|390.5|390.3|17819
1664531100000|2022-09-30 09:45:00|391.1|390.8|391.8|391.6|392.4|392.2|390.8|390.6|17312
1664531400000|2022-09-30 09:50:00|391.7|391.7|393.5|393.3|393.8|393.6|391.7|391.7|54046
1664531700000|2022-09-30 09:55:00|393.6|393.4|393.4|393.2|393.7|393.6|392.8|392.6|46844
1664532000000|2022-09-30 10:00:00|393.3|393|393.7|393.5|394.3|394.1|393.2|392.9|21835
1664532300000|2022-09-30 10:05:00|393.8|393.6|394.3|394.1|394.4|394.2|393.6|393.4|26578
1664532600000|2022-09-30 10:10:00|394.2|394.2|394.3|394.2|394.7|394.5|394|393.8|45625
1664532900000|2022-09-30 10:15:00|394.2|394.1|393.5|393.2|394.5|394.2|393.5|393.2|39448
1664533200000|2022-09-30 10:20:00|393.4|393.3|394|393.8|394.2|394|393.2|393|35675
1664533500000|2022-09-30 10:25:00|393.9|393.5|392.4|392.2|394|393.7|392.3|392.1|45313
1664533800000|2022-09-30 10:30:00|392.3|392.1|391.7|391.5|392.6|392.4|391.6|391.4|28725
1664534100000|2022-09-30 10:35:00|391.6|391.6|391.2|391|392.3|392.1|391|390.9|19621
1664534400000|2022-09-30 10:40:00|391.3|391.1|390.8|390.6|391.6|391.3|390.7|390.6|13845
1664534700000|2022-09-30 10:45:00|390.7|390.4|389.9|389.7|390.8|390.5|389.8|389.7|22567
1664535000000|2022-09-30 10:50:00|389.8|389.6|389.5|389.3|390.1|389.9|389|388.9|39948
1664535300000|2022-09-30 10:55:00|389.3|389|388.7|388.5|389.3|389.1|388.6|388.5|21469
1664535600000|2022-09-30 11:00:00|388.8|388.6|388|387.9|389.3|389.1|388|387.9|28941
1664535900000|2022-09-30 11:05:00|388.1|387.8|387.9|387.7|388.5|388.2|387.7|387.5|15062
1664536200000|2022-09-30 11:10:00|387.8|387.6|387.7|387.5|388|387.8|387.4|387.2|14778
1664536500000|2022-09-30 11:15:00|388|387.6|388.5|388.2|388.6|388.3|387.5|387.3|26929
1664536800000|2022-09-30 11:20:00|388.4|388.1|387.7|387.5|388.4|388.1|387.7|387.5|19681
1664537100000|2022-09-30 11:25:00|387.8|387.6|388.1|387.8|388.5|388.4|387.4|387.2|20434
1664537400000|2022-09-30 11:30:00|388.2|387.9|387.2|387|388.2|387.9|387.2|387|15074
1664537700000|2022-09-30 11:35:00|387.3|387.1|387.1|386.8|387.3|387.2|386.7|386.5|16261
1664538000000|2022-09-30 11:40:00|387|386.9|386.7|386.5|387.4|387.2|386.5|386.3|22817
1664538300000|2022-09-30 11:45:00|386.6|386.4|385.9|385.8|386.6|386.4|385.9|385.7|12067
1664538600000|2022-09-30 11:50:00|386|385.9|385.9|385.6|386.2|386|385.6|385.4|25609
1664538900000|2022-09-30 11:55:00|385.8|385.5|386.7|386.5|386.8|386.6|385.6|385.5|17564
1664539200000|2022-09-30 12:00:00|386.8|386.6|387.8|387.6|387.8|387.7|386.6|386.5|36174
1664539500000|2022-09-30 12:05:00|387.7|387.5|388.2|388|388.3|388.1|387.4|387.3|23815
1664539800000|2022-09-30 12:10:00|388.1|388.1|388.5|388.3|388.9|388.6|388.1|388|29535
1664540100000|2022-09-30 12:15:00|388.7|388.4|388|387.8|389|388.8|387.9|387.6|32867
1664540400000|2022-09-30 12:20:00|388.1|387.9|388.2|388|389.2|388.9|388|387.8|18102
1664540700000|2022-09-30 12:25:00|387.8|387.7|391.1|390.8|391.3|390.9|387.8|387.6|59834
1664541000000|2022-09-30 12:30:00|390.5|390.3|388.6|388.2|390.6|390.3|387.6|387.4|29175
1664541300000|2022-09-30 12:35:00|388.5|388.3|389.4|389.1|389.5|389.2|388.2|388|26668
1664541600000|2022-09-30 12:40:00|389.5|389.2|391.8|391.6|391.9|391.7|389.4|389.2|19397
1664541900000|2022-09-30 12:45:00|392|391.5|391.4|391.1|392|391.8|391.3|391.1|24826
1664542200000|2022-09-30 12:50:00|391.3|391.2|391|390.7|391.8|391.6|390.5|390.3|44892
1664542500000|2022-09-30 12:55:00|391.2|390.8|391.6|391.4|392.3|392.1|391.1|390.8|37322
1664542800000|2022-09-30 13:00:00|391.7|391.3|391|390.6|392.3|392.1|391|390.6|22466
1664543100000|2022-09-30 13:05:00|390.9|390.7|390.6|390.5|391|390.8|390.3|390.2|22038
1664543400000|2022-09-30 13:10:00|390.7|390.4|390.6|390.4|390.7|390.5|390.2|390|26030
1664543700000|2022-09-30 13:15:00|390.5|390.3|390.6|390.4|390.9|390.6|390.1|390|40790
1664544000000|2022-09-30 13:20:00|390.5|390.1|390.2|390|390.8|390.5|389.4|389.2|59964
1664544300000|2022-09-30 13:25:00|390.3|389.7|389.5|389.2|390.3|390|389.2|389|28907
1664544600000|2022-09-30 13:30:00|389.4|389.3|391.1|390.8|391.5|391.2|388.3|388.2|75842
1664544900000|2022-09-30 13:35:00|391.5|390.9|387.4|387.2|391.5|391.3|387.2|387.1|122774
1664545200000|2022-09-30 13:40:00|387.5|387.5|389.1|388.9|389.4|389.1|387|386.9|199967
1664545500000|2022-09-30 13:45:00|389|388.8|388.7|388.5|389.9|389.5|387.4|387.3|116959
1664545800000|2022-09-30 13:50:00|388.6|388.4|390.4|390.1|390.7|390.4|388.2|387.9|66942
1664546100000|2022-09-30 13:55:00|390.3|390|391|390.7|391.9|391.6|389.9|389.8|61077
1664546400000|2022-09-30 14:00:00|391.1|390.6|390.4|390.2|391.1|390.6|389.3|389.1|43045
1664546700000|2022-09-30 14:05:00|390.5|390|390.4|390.1|390.8|390.5|389.4|389.1|47597
1664547000000|2022-09-30 14:10:00|390.3|390.2|390|389.8|391.3|391.1|389.2|389|48308
1664547300000|2022-09-30 14:15:00|390.5|390.2|389|388.9|390.6|390.3|388.3|388.1|90515
1664547600000|2022-09-30 14:20:00|389.2|388.8|388.6|388.3|389.5|389.3|388|387.9|58620
1664547900000|2022-09-30 14:25:00|388.5|388.4|390|389.8|390.2|390|388.2|388.1|101033
1664548200000|2022-09-30 14:30:00|390.3|389.9|393.3|393.1|393.4|393.2|390.3|389.9|68077
1664548500000|2022-09-30 14:35:00|393.2|393|393.8|393.6|394.4|394.2|393.2|393|47944
1664548800000|2022-09-30 14:40:00|393.6|393.4|393.3|393.2|394.1|393.9|393|392.9|77370
1664549100000|2022-09-30 14:45:00|393.2|393.1|393.5|393.1|393.8|393.4|392|391.8|66837
1664549400000|2022-09-30 14:50:00|393.6|393.2|394.3|394|394.6|394.3|393.1|392.9|90418
1664549700000|2022-09-30 14:55:00|394.6|394.1|394.9|394.7|394.9|394.8|393.8|393.5|54138
1664550000000|2022-09-30 15:00:00|395|394.8|394.7|394.5|395.4|395.2|393.5|393.3|100046
1664550300000|2022-09-30 15:05:00|394.8|394.6|396|395.7|396|395.8|394.8|394.6|40864
1664550600000|2022-09-30 15:10:00|395.9|395.6|396.4|396.3|396.4|396.3|395.6|395.4|45644
1664550900000|2022-09-30 15:15:00|396.6|396.2|396|395.7|396.9|396.6|396|395.7|66464
1664780700000|2022-10-03 07:05:00|372.7|372|366.1|365.3|375.6|375.1|364.9|364.6|259599
1664781000000|2022-10-03 07:10:00|366|365.4|355.5|355.2|366|365.5|352.2|351.3|259080
1664781300000|2022-10-03 07:15:00|355.6|355.5|359.4|358.7|362.1|361.7|355.5|355.4|331239
1664781600000|2022-10-03 07:20:00|359.2|358.8|360.5|360.2|362.8|362.2|359.2|358.8|230919
1664781900000|2022-10-03 07:25:00|360.9|360.3|361.6|361.3|365.9|365.4|360.4|360|242577
1664782200000|2022-10-03 07:30:00|361.5|361|361.4|361.1|363|362.6|360.3|360|200004
1664782500000|2022-10-03 07:35:00|361.3|360.9|360.5|360.2|361.8|361.6|359.8|359.5|215296
1664782800000|2022-10-03 07:40:00|360.8|360.6|365.5|365.3|365.6|365.3|360.8|360.5|218386
1664783100000|2022-10-03 07:45:00|365.6|365.6|367.9|367.5|369.5|369.2|365.6|365.5|219809
1664783400000|2022-10-03 07:50:00|367.6|367.3|367.4|367.2|367.6|367.3|363.4|363|190047
1664783700000|2022-10-03 07:55:00|367.3|367|363.4|362.9|368|367.6|363.4|362.9|107418
1664784000000|2022-10-03 08:00:00|362.8|362.3|362.6|362.2|363|362.6|359.8|359.6|130299
1664784300000|2022-10-03 08:05:00|362.7|362.3|362.4|362.1|364|363.6|362.3|362|59007
1664784600000|2022-10-03 08:10:00|362.3|362|361.8|361.4|362.3|362.1|360.5|360.2|112889
1664784900000|2022-10-03 08:15:00|361.7|361.3|362.4|362.2|362.4|362.2|360.6|360.4|140349
1664785200000|2022-10-03 08:20:00|362.3|362|363|362.8|363|362.8|361.8|361.5|160232
1664785500000|2022-10-03 08:25:00|362.9|362.6|361.4|361.2|363.4|363.2|360.9|360.7|89019
1664785800000|2022-10-03 08:30:00|361.3|361.3|361.7|361.4|361.9|361.7|361|360.8|118821
1664786100000|2022-10-03 08:35:00|361.8|361.5|361.5|361.3|361.9|361.6|360.9|360.7|203466
1664786400000|2022-10-03 08:40:00|361.4|361.4|363.5|363.3|364|363.8|361.1|361|128988
1664786700000|2022-10-03 08:45:00|363.4|363|362.2|362|363.9|363.7|361.1|361|172059
1664787000000|2022-10-03 08:50:00|362.1|361.9|364.2|364|364.3|364|361.8|361.5|82420
1664787300000|2022-10-03 08:55:00|364.1|364.1|365.9|365.6|365.9|365.8|364|363.8|83069
1664787600000|2022-10-03 09:00:00|366.2|365.7|364.4|364.1|366.2|366|363.8|363.5|71333
1664787900000|2022-10-03 09:05:00|364.2|364.2|363.2|363|364.4|364.3|363|362.7|101185
1664788200000|2022-10-03 09:10:00|363.5|363.1|364.8|364.5|364.8|364.5|362.9|362.6|76967
1664788500000|2022-10-03 09:15:00|365|364.6|366|365.8|366.9|366.7|364.9|364.5|68025
1664788800000|2022-10-03 09:20:00|366.2|365.9|367.5|367.3|368.2|368|366.1|365.8|98093
1664789100000|2022-10-03 09:25:00|367.4|367.1|368.8|368.6|368.9|368.6|366.8|366.6|56944
1664789400000|2022-10-03 09:30:00|368.4|368|369.6|369.3|369.9|369.7|367.8|367.6|49102
1664789700000|2022-10-03 09:35:00|369.5|369.4|370.1|369.7|371.3|371|369.5|369.2|111661
1664790000000|2022-10-03 09:40:00|370|369.8|369.4|369.2|370.3|370.2|369.4|369.1|60948
1664790300000|2022-10-03 09:45:00|369.3|368.8|367.2|367.1|369.3|368.8|367.1|367|37789
1664790600000|2022-10-03 09:50:00|367|367|368|367.8|368.1|367.9|366.9|366.7|61989
1664790900000|2022-10-03 09:55:00|368.1|367.9|367.1|366.9|368.1|368|367.1|366.9|58110
1664791200000|2022-10-03 10:00:00|366.9|366.7|365.6|365.4|367|366.9|365.6|365.4|98935
1664791500000|2022-10-03 10:05:00|365.4|365.2|364.3|364|365.4|365.2|363.3|363.2|99030
1664791800000|2022-10-03 10:10:00|364.2|363.8|365.1|365|365.5|365.2|363.6|363.4|33596
1664792100000|2022-10-03 10:15:00|364.9|364.9|365.2|365|365.4|365.2|364.2|364|65693
1664792400000|2022-10-03 10:20:00|365|365.1|364.4|364.1|365.6|365.4|364.3|364|46108
1664792700000|2022-10-03 10:25:00|364.5|364.2|364.2|364|364.8|364.6|363.7|363.5|42960
1664793000000|2022-10-03 10:30:00|364.3|364.1|364.4|364.2|365.5|365.2|364.1|363.9|54970
1664793300000|2022-10-03 10:35:00|364.3|364.1|364.3|364|365|364.8|364.2|364|32837
1664793600000|2022-10-03 10:40:00|364.2|364.1|365.7|365.6|365.7|365.6|364.2|364|21708
1664793900000|2022-10-03 10:45:00|365.4|365.2|367.8|367.6|367.8|367.6|365.3|365|29234
1664794200000|2022-10-03 10:50:00|367.9|367.7|369.6|369.2|369.6|369.2|367.5|367.2|80016
1664794500000|2022-10-03 10:55:00|369.5|369.3|370.3|370.1|370.9|370.7|369.5|369.3|68088
1664794800000|2022-10-03 11:00:00|370.2|370|371|370.6|371.4|371.1|369.6|369.2|111594
1664795100000|2022-10-03 11:05:00|371.1|370.5|368.9|368.7|371.7|371.5|368.6|368.4|134000
1664795400000|2022-10-03 11:10:00|369|368.8|367.3|367|369.4|369.1|366.7|366.3|98765
1664795700000|2022-10-03 11:15:00|367.2|367.1|366.7|366.6|367.3|367.2|366.6|366.5|29843
1664796000000|2022-10-03 11:20:00|366.6|366.5|365.1|364.9|367.3|367.1|365|364.7|58797
1664796300000|2022-10-03 11:25:00|365|364.7|364|363.8|365.4|365.2|363.7|363.4|42509
1664796600000|2022-10-03 11:30:00|364.1|363.7|364.7|364.6|365.1|365|363.9|363.7|105705
1664796900000|2022-10-03 11:35:00|364.6|364.5|365.7|365.4|365.7|365.4|364.3|364.1|32496
1664797200000|2022-10-03 11:40:00|365.9|365.5|365.8|365.5|366.6|366.3|365.7|365.4|27503
1664797500000|2022-10-03 11:45:00|365.9|365.6|366.2|365.8|367.6|367.3|365.7|365.6|42152
1664797800000|2022-10-03 11:50:00|366.1|365.9|366.1|366|366.3|366|364.9|364.6|48956
1664798100000|2022-10-03 11:55:00|366.2|365.9|367|366.7|367.2|366.9|366.1|365.8|19477
1664798400000|2022-10-03 12:00:00|366.9|366.3|367.5|367.2|367.9|367.7|366.4|366.2|55925
1664798700000|2022-10-03 12:05:00|367.6|367.3|368.7|368.3|368.8|368.5|367.3|367.1|60455
1664799000000|2022-10-03 12:10:00|368.6|368.4|369.4|369.1|369.7|369.5|368.3|368.1|60512
1664799300000|2022-10-03 12:15:00|369.3|369|369.2|369|370.1|369.9|369|368.8|59880
1664799600000|2022-10-03 12:20:00|369.1|369.1|369.2|369|369.3|369.1|367.9|367.6|45971
1664799900000|2022-10-03 12:25:00|369.3|369.1|369.8|369.6|369.9|369.6|368.8|368.5|44770
1664800200000|2022-10-03 12:30:00|369.9|370|369.8|369.5|370.9|370.7|369.7|369.5|91724
1664800500000|2022-10-03 12:35:00|369.9|369.6|371.1|370.8|371.4|371.2|369.7|369.6|46752
1664800800000|2022-10-03 12:40:00|371|370.9|371.3|371.1|371.3|371.2|370.5|370.3|37396
1664801100000|2022-10-03 12:45:00|372|371.2|373.2|373|373.3|373.1|371.8|371.2|52562
1664801400000|2022-10-03 12:50:00|373.3|373.1|375|374.6|375|374.8|373.3|373.1|70133
1664801700000|2022-10-03 12:55:00|374.9|374.7|376.3|376.1|377.3|377.2|374.9|374.6|82787
1664802000000|2022-10-03 13:00:00|376.4|376.2|377.7|377.4|377.7|377.5|376.1|375.8|81009
1664802300000|2022-10-03 13:05:00|377.6|377.5|380.7|380.4|381|380.7|377.5|377.1|78209
1664802600000|2022-10-03 13:10:00|380.6|380.3|381.4|381|382.5|382.1|379.4|379|87195
1664802900000|2022-10-03 13:15:00|381.2|380.6|382.6|382.2|383|382.6|380.8|380.3|54208
1664803200000|2022-10-03 13:20:00|382.8|382.5|384.8|384.7|384.8|384.7|382.3|382|71717
1664803500000|2022-10-03 13:25:00|384.9|384.6|384.1|383.8|387|386.7|383.4|383|99103
1664803800000|2022-10-03 13:30:00|384.2|383.7|378.7|378.4|386|385.8|377.3|377|174837
1664804100000|2022-10-03 13:35:00|378.6|378.3|370.2|370.1|378.6|378.3|370.2|370.1|144007
1664804400000|2022-10-03 13:40:00|370.4|370.2|371.9|371.7|375.1|374.9|370.2|370.1|166046
1664804700000|2022-10-03 13:45:00|372|372|375|374.7|376|375.9|371.9|371.7|187026
1664805000000|2022-10-03 13:50:00|375.1|374.8|375.2|374.9|375.7|375.4|373.1|372.8|140514
1664805300000|2022-10-03 13:55:00|375.1|374.7|375|374.7|377.5|377.2|374.6|374.4|128310
1664805600000|2022-10-03 14:00:00|375.4|375|379.5|379.2|381.2|381|375.4|374.9|185043
1664805900000|2022-10-03 14:05:00|379.7|379.3|384.3|384|386|385.6|379.7|379.3|152864
1664806200000|2022-10-03 14:10:00|384.4|384.1|384.8|384.6|385.5|385.2|383.7|383.4|126426
1664806500000|2022-10-03 14:15:00|384.9|384.7|389.5|389.2|390|389.6|383.3|383.2|156337
1664806800000|2022-10-03 14:20:00|389.3|389|391.6|391.4|391.6|391.4|388.3|388|119402
1664807100000|2022-10-03 14:25:00|391.7|391|392.6|392.5|394.5|394.2|391|390.8|157038
1664807400000|2022-10-03 14:30:00|392.7|392.6|394.2|393.8|394.2|393.9|391|390.8|137204
1664807700000|2022-10-03 14:35:00|394.3|394|394.5|394.3|394.9|394.7|393.3|393.1|113630
1664808000000|2022-10-03 14:40:00|394.7|394.4|393.6|393.3|394.7|394.5|392.8|392.6|127185
1664808300000|2022-10-03 14:45:00|393.9|393.4|394.6|394.4|396.4|396.1|393.6|393.4|167873
1664808600000|2022-10-03 14:50:00|394.7|394.5|398|397.6|398.2|397.9|393.8|393.4|168357
1664808900000|2022-10-03 14:55:00|397.9|396.8|396.3|396.1|397.9|397.3|395.5|395.4|130092
1664809200000|2022-10-03 15:00:00|396.2|396.2|395.3|395|396.6|396.4|394.8|394.6|92233
1664809500000|2022-10-03 15:05:00|395.2|395.1|396.1|395.9|396.6|396.5|394.8|394.6|134213
1664809800000|2022-10-03 15:10:00|396.3|396|397.5|397.2|397.6|397.3|395.1|395|142480
1664810100000|2022-10-03 15:15:00|397.6|397.3|393.2|392.9|398.6|398.2|392.9|392.8|167559
1664866800000|2022-10-04 07:00:00|396.4|396.2|406.6|406|406.6|406.1|396.4|396|94745
1664867100000|2022-10-04 07:05:00|406.7|406.1|408.6|408.2|409.2|408.8|404.9|404.4|122512
1664867400000|2022-10-04 07:10:00|409.2|408.1|410.2|409.8|413.6|413.3|408.5|408.1|156140
1664867700000|2022-10-04 07:15:00|410.1|409.7|411.9|411.5|412|411.6|408.5|408.2|78172
1664868000000|2022-10-04 07:20:00|411.8|411.4|410.8|410.5|413.4|413.2|410|409.6|156379
1664868300000|2022-10-04 07:25:00|410.9|410.6|405.5|405.2|411|410.8|405.4|405.2|171393
1664868600000|2022-10-04 07:30:00|405.6|405.3|407.9|407.6|409.5|409.3|404.8|404.6|119915
1664868900000|2022-10-04 07:35:00|408|407.7|406.9|406.4|408|407.7|405.3|405.2|83767
1664869200000|2022-10-04 07:40:00|407|406.5|407.7|407.3|407.7|407.3|405.7|405.5|60808
1664869500000|2022-10-04 07:45:00|407.6|407.1|409.5|409.1|409.9|409.7|406.7|406.4|84369
1664869800000|2022-10-04 07:50:00|409.4|409.2|410.3|410.1|410.4|410.1|408.8|408.4|74343
1664870100000|2022-10-04 07:55:00|410.2|410|410.5|410.3|411|410.8|409.1|408.8|81886
1664870400000|2022-10-04 08:00:00|410.7|410.4|412|411.7|412|411.8|409.6|409.4|64488
1664870700000|2022-10-04 08:05:00|411.9|411.3|412.1|411.8|412.7|412.5|411.3|411.1|60109
1664871000000|2022-10-04 08:10:00|412.2|411.9|412.5|412.3|413|412.7|412.2|411.8|54297
1664871300000|2022-10-04 08:15:00|412.6|412.4|411.7|411.6|412.9|412.8|411.7|411.6|53322
1664871600000|2022-10-04 08:20:00|411.5|411.2|411.4|411.2|412.1|412|411.4|411.1|147130
1664871900000|2022-10-04 08:25:00|411.6|411.3|411.2|410.9|411.6|411.5|410.5|410.4|51969
1664872200000|2022-10-04 08:30:00|411.1|410.7|411.5|411.3|411.9|411.6|409.9|409.7|107661
1664872500000|2022-10-04 08:35:00|411.6|411.5|412.2|412|412.5|412.3|411.2|411|72457
1664872800000|2022-10-04 08:40:00|412.3|412.1|411.5|411.2|412.5|412.4|411.5|411.1|69737
1664873100000|2022-10-04 08:45:00|411.7|411.4|411.3|411|412.1|412|410.7|410.5|63188
1664873400000|2022-10-04 08:50:00|411.2|411.1|412.8|412.7|412.8|412.7|411.2|411|66003
1664873700000|2022-10-04 08:55:00|412.9|412.8|415.9|415.8|416.4|416.3|412.8|412.7|81148
1664874000000|2022-10-04 09:00:00|416|415.7|416.9|416.7|417.5|417.3|416|415.7|65741
1664874300000|2022-10-04 09:05:00|416.5|416.2|414.6|414.3|417.1|416.9|414.6|414.3|73275
1664874600000|2022-10-04 09:10:00|414.5|414.4|416|415.9|416.6|416.3|414.5|414.3|59857
1664874900000|2022-10-04 09:15:00|415.9|415.8|413.6|413.2|415.9|415.8|413.4|413.1|44134
1664875200000|2022-10-04 09:20:00|413.5|413.3|414.3|414|414.6|414.4|413.4|413.1|49441
1664875500000|2022-10-04 09:25:00|414.2|413.7|414|413.7|414.5|414.4|413.3|413|36828
1664875800000|2022-10-04 09:30:00|413.9|413.2|413.7|413.5|414.3|414.1|413.1|412.8|19371
1664876100000|2022-10-04 09:35:00|413.8|413.6|414.4|414.2|414.5|414.4|413.7|413.5|25241
1664876400000|2022-10-04 09:40:00|414.5|414.1|414|413.8|414.5|414.3|413.9|413.6|33350
1664876700000|2022-10-04 09:45:00|413.9|413.5|413.7|413.6|414.2|414|413.6|413.5|25968
1664877000000|2022-10-04 09:50:00|413.9|413.7|414.1|413.9|414.6|414.4|413.9|413.7|26015
1664877300000|2022-10-04 09:55:00|414.3|414|413.6|413.4|414.4|414.2|413.4|413.2|74779
1664877600000|2022-10-04 10:00:00|413.9|413.6|412.4|412.1|414.1|414|411.9|411.7|54055
1664877900000|2022-10-04 10:05:00|412.3|411.8|411.7|411.4|412.5|411.8|410.9|410.7|21833
1664878200000|2022-10-04 10:10:00|411.6|411.2|410.2|410|411.6|411.4|410.1|410|67079
1664878500000|2022-10-04 10:15:00|410.3|410.1|411.7|411.5|411.7|411.5|410.2|410|36290
1664878800000|2022-10-04 10:20:00|411.6|411.2|411.3|411.1|411.8|411.6|410.8|410.5|12575
1664879100000|2022-10-04 10:25:00|411.6|411.2|411.5|411.3|412|411.8|411|410.8|74560
1664879400000|2022-10-04 10:30:00|411.6|411.4|411.8|411.6|412.8|412.5|411.5|411.3|33739
1664879700000|2022-10-04 10:35:00|411.7|411.5|411.4|411.3|411.8|411.6|411.2|410.9|11205
1664880000000|2022-10-04 10:40:00|411.5|411.9|412.3|411.9|412.4|412.2|411.5|411.6|26180
1664880300000|2022-10-04 10:45:00|412.2|412|412.2|411.9|412.3|412.1|411.8|411.6|15759
1664880600000|2022-10-04 10:50:00|412.4|412|411.7|411.5|412.4|412.2|411.5|411.3|9090
1664880900000|2022-10-04 10:55:00|411.6|411.3|411.4|411.2|412.3|412.1|411.2|410.9|51800
1664881200000|2022-10-04 11:00:00|411.3|411.1|411.6|411.4|412|411.7|411.2|411|13760
1664881500000|2022-10-04 11:05:00|411.5|411.2|411.6|411.4|411.8|411.6|411.1|410.9|27089
1664881800000|2022-10-04 11:10:00|411.8|411.6|411.8|411.6|412.6|412.5|411.7|411.6|47619
1664882100000|2022-10-04 11:15:00|411.7|411.5|410.9|410.7|411.8|411.5|409.8|409.7|60000
1664882400000|2022-10-04 11:20:00|411|410.5|410|409.8|411.3|410.9|409.9|409.7|64686
1664882700000|2022-10-04 11:25:00|409.9|409.7|411|410.8|411.5|411.3|409.9|409.7|20473
1664883000000|2022-10-04 11:30:00|411.1|410.9|411.4|411.2|411.7|411.4|411|410.8|26504
1664883300000|2022-10-04 11:35:00|411.3|411.1|411|410.8|411.3|411.1|410.6|410.5|21748
1664883600000|2022-10-04 11:40:00|410.9|410.6|410.6|410.4|411.1|410.8|410.3|410|18661
1664883900000|2022-10-04 11:45:00|410.5|410.1|410.5|410.3|410.8|410.6|410.2|410|34556
1664884200000|2022-10-04 11:50:00|410.4|410.1|410.7|410.6|411.5|411.3|410.3|410.1|30428
1664884500000|2022-10-04 11:55:00|410.6|410.4|412.5|412.2|412.5|412.2|410.4|410.3|30430
1664884800000|2022-10-04 12:00:00|412.4|412.1|412.2|412|412.5|412.2|411.6|411.3|16766
1664885100000|2022-10-04 12:05:00|412.1|412.1|412.4|412.3|412.4|412.3|411.7|411.4|21601
1664885400000|2022-10-04 12:10:00|412.3|412.1|412.9|412.7|413|412.8|411.9|411.7|65238
1664885700000|2022-10-04 12:15:00|413|412.8|413|412.8|414|413.7|412.4|412.1|104290
1664886000000|2022-10-04 12:20:00|412.9|412.7|412.2|411.9|412.9|412.7|411.9|411.7|36549
1664886300000|2022-10-04 12:25:00|412.1|411.8|411.9|411.6|412.6|412.4|411.8|411.6|19888
1664886600000|2022-10-04 12:30:00|411.8|411.5|411.4|411.1|411.9|411.8|411.1|410.8|27872
1664886900000|2022-10-04 12:35:00|411.2|411.2|411|410.8|411.6|411.4|410.9|410.6|32565
1664887200000|2022-10-04 12:40:00|411.1|410.9|410.7|410.5|411.9|411.7|410.7|410.5|37522
1664887500000|2022-10-04 12:45:00|410.6|410.4|409.4|409.3|410.7|410.5|409.4|409.3|31683
1664887800000|2022-10-04 12:50:00|409.3|409|409.6|409.5|410|409.8|409.1|408.9|27015
1664888100000|2022-10-04 12:55:00|409.8|409.6|409.9|409.7|410|409.7|408.8|408.5|27017
1664888400000|2022-10-04 13:00:00|410|409.5|408.3|408.1|410|409.5|408.3|408.1|38904
1664888700000|2022-10-04 13:05:00|408.2|408|407.3|407.1|408.2|408|407.3|407.1|31601
1664889000000|2022-10-04 13:10:00|407.2|407.2|407.7|407.6|408.1|408|407.2|407|46384
1664889300000|2022-10-04 13:15:00|408|407.7|408.3|408.1|408.3|408.2|407.3|407.1|50223
1664889600000|2022-10-04 13:20:00|407.9|408.2|406.8|406.6|408.2|408.2|406.7|406.4|32072
1664889900000|2022-10-04 13:25:00|406.9|406.7|408.5|408.3|408.5|408.3|406.2|406|70840
1664890200000|2022-10-04 13:30:00|408.4|408.2|412.7|412.1|415.7|415.3|408.4|408.1|165263
1664890500000|2022-10-04 13:35:00|413.2|412.3|416.2|415.8|417.5|417.2|413.2|412.3|67291
1664890800000|2022-10-04 13:40:00|416.3|415.3|420|419.6|420|419.7|415.2|414.8|112162
1664891100000|2022-10-04 13:45:00|419.9|420|419|418.9|420.8|420.4|418.4|418.1|133331
1664891400000|2022-10-04 13:50:00|419.2|418.8|418.1|417.9|420.2|419.9|417.3|417|102435
1664891700000|2022-10-04 13:55:00|418|417.8|419.9|419.5|420|419.6|417.5|417.2|49948
1664892000000|2022-10-04 14:00:00|419.8|419.4|422.9|422.7|423|422.8|419.8|419.4|103267
1664892300000|2022-10-04 14:05:00|422.8|422.5|420.1|419.8|423.5|423.2|419.9|419.7|103427
1664892600000|2022-10-04 14:10:00|420|419.7|421.2|420.8|421.2|421|418.4|418.1|76889
1664892900000|2022-10-04 14:15:00|421.1|421|420.7|420.4|422.6|422.4|420.4|420.1|53022
1664893200000|2022-10-04 14:20:00|420.6|420.2|420|419.7|420.6|420.4|418.9|418.6|78512
1664893500000|2022-10-04 14:25:00|419.9|419.6|420|419.8|421.9|421.7|418.9|418.7|66662
1664893800000|2022-10-04 14:30:00|419.8|419.6|421.5|421.3|422|421.8|419.8|419.6|70874
1664894100000|2022-10-04 14:35:00|422|421.7|422.4|422.2|423.4|423.3|421.6|421.3|95568
1664894400000|2022-10-04 14:40:00|422.5|422.3|424|423.6|425.2|424.9|422.4|422.2|55072
1664894700000|2022-10-04 14:45:00|423.9|423.7|423.5|423.2|424.1|423.8|422.7|422.4|341047
1664895000000|2022-10-04 14:50:00|423.4|423.3|425.3|425.1|425.5|425.3|422.5|422.2|74415
1664895300000|2022-10-04 14:55:00|425.8|425.6|424.9|424.6|426.4|426.1|424.8|424.5|82793
1664895600000|2022-10-04 15:00:00|424.8|424.7|423.8|423.6|425.2|425|423.6|423.3|68909
1664895900000|2022-10-04 15:05:00|423.7|423.5|425.2|424.9|425.8|425.6|423.6|423.4|68628
1664896200000|2022-10-04 15:10:00|425.1|425|425.5|425.3|425.7|425.6|424.9|424.7|60437
1664896500000|2022-10-04 15:15:00|425.6|425.4|427.6|427.2|427.7|427.4|425.5|425.3|125991
1664953200000|2022-10-05 07:00:00|425.9|425.1|428.4|427.2|428.4|427.2|424.3|423.4|113829
1664953500000|2022-10-05 07:05:00|428.3|427.3|427|426.9|430.7|430.3|427|426.7|93006
1664953800000|2022-10-05 07:10:00|427.4|427.1|424.7|424.4|427.4|427.3|424.1|423.9|113381
1664954100000|2022-10-05 07:15:00|424.9|424.5|426.3|426|426.4|426.2|423.6|423.4|66294
1664954400000|2022-10-05 07:20:00|426.2|425.9|423.6|423.3|426.9|426.6|423.2|422.8|58655
1664954700000|2022-10-05 07:25:00|423.7|423.4|421.1|420.9|423.8|423.4|421.1|420.9|93880
1664955000000|2022-10-05 07:30:00|421|420.8|420.9|420.6|424|423.8|420.9|420.6|94547
1664955300000|2022-10-05 07:35:00|421|420.7|418.8|418.6|421.1|420.9|418.6|418.4|120405
1664955600000|2022-10-05 07:40:00|418.9|418.7|417.9|417.6|420.3|420|412.7|412.3|146996
1664955900000|2022-10-05 07:45:00|417.7|417.1|418.9|418.6|419.6|419|416.1|415.6|34809
1664956200000|2022-10-05 07:50:00|419.2|418.9|417.2|416.9|419.3|418.9|417|416.9|36222
1664956500000|2022-10-05 07:55:00|417.5|417|418|417.8|418.3|418.2|417.2|416.9|40453
1664956800000|2022-10-05 08:00:00|418.2|417.9|420.7|420.4|420.7|420.5|417.3|417.1|44639
1664957100000|2022-10-05 08:05:00|420.6|420.6|420.5|420.1|421.7|421.3|420|419.8|29404
1664957400000|2022-10-05 08:10:00|420.4|420.2|420.2|420|421.4|421.1|419.8|419.5|42874
1664957700000|2022-10-05 08:15:00|420.4|420.1|420.4|420|421.1|421|420.1|419.9|40809
1664958000000|2022-10-05 08:20:00|420.5|420.1|420.2|420|420.8|420.4|419.3|419|59760
1664958300000|2022-10-05 08:25:00|420|419.9|418.8|418.4|420|419.9|418|417.8|36322
1664958600000|2022-10-05 08:30:00|418.9|418.5|420.2|420|420.3|420|418.7|418.5|41977
1664958900000|2022-10-05 08:35:00|420.3|420.1|421|420.6|421.7|421.6|420.3|420.1|22001
1664959200000|2022-10-05 08:40:00|421.3|420.7|419.7|419.4|421.3|421|419.5|419.3|30922
1664959500000|2022-10-05 08:45:00|419.5|419.3|421.2|421|421.2|421.1|419.3|419.2|40657
1664959800000|2022-10-05 08:50:00|421.4|421.2|420.4|420.2|422|421.7|419.6|419.4|31957
1664960100000|2022-10-05 08:55:00|420.3|420|417.8|417.4|420.3|420|417.7|417.4|32886
1664960400000|2022-10-05 09:00:00|418.1|417.5|419.8|419.5|420.6|420.4|418|417.5|33228
1664960700000|2022-10-05 09:05:00|419.7|419.6|420.7|420.6|421|420.8|419.1|418.8|38532
1664961000000|2022-10-05 09:10:00|420.8|420.5|422.1|421.9|422.1|422|420.6|420.5|28708
1664961300000|2022-10-05 09:15:00|422.3|422|421.3|421.1|422.3|422.1|421.1|421|27888
1664961600000|2022-10-05 09:20:00|421.4|421.2|419.7|419.5|421.4|421.2|419.7|419.5|31299
1664961900000|2022-10-05 09:25:00|419.6|419.3|419.5|419.2|419.6|419.4|417.4|417.1|35152
1664962200000|2022-10-05 09:30:00|419.6|419.3|418.6|418.3|419.6|419.3|418.2|417.8|17038
1664962500000|2022-10-05 09:35:00|418.5|418.4|418.1|417.8|418.6|418.4|417.9|417.7|15306
1664962800000|2022-10-05 09:40:00|418|417.9|418.1|418|418.8|418.4|417.2|417|43404
1664963100000|2022-10-05 09:45:00|418.3|418.1|419.2|418.9|419.9|419.5|418|417.8|38141
1664963400000|2022-10-05 09:50:00|419.1|418.8|418.2|418|419.3|419|417.6|417.4|30477
1664963700000|2022-10-05 09:55:00|418.4|417.9|418.6|418.3|418.9|418.5|417.9|417.8|20475
1664964000000|2022-10-05 10:00:00|418.5|418.2|418.2|418|418.6|418.4|417.9|417.8|712746
1664964300000|2022-10-05 10:05:00|418.3|418.1|418.3|418.1|418.8|418.5|417.2|417|38785
1664964600000|2022-10-05 10:10:00|418.2|418.2|418.6|418.4|418.7|418.5|418.2|418|13402
1664964900000|2022-10-05 10:15:00|418.8|418.5|418.2|418|418.8|418.7|417|416.8|105027
1664965200000|2022-10-05 10:20:00|418.3|418.1|418.8|418.6|418.8|418.6|417.8|417.6|56447
1664965500000|2022-10-05 10:25:00|418.7|418.7|419.2|419|419.3|419.2|418.6|418.4|13418
1664965800000|2022-10-05 10:30:00|419.3|419.1|419.8|419.5|419.9|419.7|419.3|419|7330
1664966100000|2022-10-05 10:35:00|419.9|419.6|420.5|420.3|420.5|420.3|419.2|419|26054
1664966400000|2022-10-05 10:40:00|420.4|420.2|420.1|419.8|420.6|420.4|420|419.8|14539
1664966700000|2022-10-05 10:45:00|420|420|419.6|419.2|420.1|420|419.1|418.8|17987
1664967000000|2022-10-05 10:50:00|419.5|419.3|419.6|419.3|419.9|419.7|419.3|419.2|12748
1664967300000|2022-10-05 10:55:00|419.7|419.4|419.6|419.5|419.9|419.7|419|418.8|41723
1664967600000|2022-10-05 11:00:00|419.5|419.3|418.5|418.3|419.5|419.3|418.2|418|24227
1664967900000|2022-10-05 11:05:00|418.4|418|418.7|418.4|419.2|419|418.1|418|22202
1664968200000|2022-10-05 11:10:00|418.6|418.5|417.6|417.4|418.7|418.5|417.2|417|36234
1664968500000|2022-10-05 11:15:00|417.9|417.5|417.8|417.7|418.2|418|417.5|417.2|40497
1664968800000|2022-10-05 11:20:00|417.9|417.6|417.8|417.6|418.2|418|417.8|417.5|19669
1664969100000|2022-10-05 11:25:00|418.1|417.9|418.2|418|418.2|418.1|417.9|417.6|16180
1664969400000|2022-10-05 11:30:00|418.3|418.1|417.6|417.4|418.4|418.2|417.5|417.3|28975
1664969700000|2022-10-05 11:35:00|417.5|417.3|416.7|416.5|417.5|417.3|416.4|416.1|23992
1664970000000|2022-10-05 11:40:00|416.8|416.6|418.1|417.9|418.2|418.1|416.8|416.6|17727
1664970300000|2022-10-05 11:45:00|418.2|418|417.7|417.5|418.3|418.2|417|416.9|24348
1664970600000|2022-10-05 11:50:00|417.8|417.6|417.7|417.5|418.4|418.2|417.7|417.4|68512
1664970900000|2022-10-05 11:55:00|418|417.6|417.4|417.2|418.5|418.3|417.4|417.2|120961
1664971200000|2022-10-05 12:00:00|417.6|417.3|418|417.9|418.4|418.2|417.2|417.1|48738
1664971500000|2022-10-05 12:05:00|418.1|418|418|417.9|418.3|418.1|417.9|417.6|22488
1664971800000|2022-10-05 12:10:00|418.1|418|418.8|418.6|418.8|418.6|417.9|417.7|29866
1664972100000|2022-10-05 12:15:00|418.7|418.5|418.3|418.1|418.8|418.6|417.2|417.1|74792
1664972400000|2022-10-05 12:20:00|418.4|417.8|417.8|417.4|418.6|418.3|417.6|417.4|48044
1664972700000|2022-10-05 12:25:00|417.7|417.5|418.6|418.5|418.6|418.5|417.3|417.1|56647
1664973000000|2022-10-05 12:30:00|418.7|418.4|419.6|419.4|419.7|419.5|418.6|418.4|49352
1664973300000|2022-10-05 12:35:00|419.5|419.3|419.3|419.1|419.7|419.5|419.1|419|53527
1664973600000|2022-10-05 12:40:00|419.2|419|419.2|419|419.6|419.4|419.1|418.9|61031
1664973900000|2022-10-05 12:45:00|419.1|419.2|417.9|417.6|419.6|419.5|417.9|417.6|99324
1664974200000|2022-10-05 12:50:00|418.2|417.9|417.8|417.6|418.5|418.3|417.3|417.2|54356
1664974500000|2022-10-05 12:55:00|418.1|417.7|414|413.9|418.2|418|414|413.9|58934
1664974800000|2022-10-05 13:00:00|413.8|413.7|415.7|415.3|415.7|415.3|413.8|413.6|42559
1664975100000|2022-10-05 13:05:00|416|415.4|414.9|414.5|416|415.7|414.6|414.4|63739
1664975400000|2022-10-05 13:10:00|414.8|414.4|414.6|414.4|415.4|415.2|414.5|414.3|34515
1664975700000|2022-10-05 13:15:00|414.7|414.5|413.2|413|415.4|415.2|413.2|413|34271
1664976000000|2022-10-05 13:20:00|413.4|413.1|412.2|412|413.7|413.3|412.2|412|84003
1664976300000|2022-10-05 13:25:00|412.1|411.9|414.6|414.4|414.6|414.4|412|411.8|51995
1664976600000|2022-10-05 13:30:00|412.9|412.8|414|413.6|417.4|417.3|411.8|411.5|150888
1664976900000|2022-10-05 13:35:00|414.1|413.7|413|412.9|417.9|417.8|413|412.4|153365
1664977200000|2022-10-05 13:40:00|412.9|412.8|412.1|411.6|413.4|413.2|411.6|411.2|59791
1664977500000|2022-10-05 13:45:00|412.2|411.7|415.6|415.5|416.3|416.1|411.5|411.2|69698
1664977800000|2022-10-05 13:50:00|415.4|415.1|415.6|415.5|416.4|416.2|413.8|413.4|72072
1664978100000|2022-10-05 13:55:00|415.4|415.1|415|414.8|416.3|416|414.8|414.5|78273
1664978400000|2022-10-05 14:00:00|414.9|413.9|411.8|411.6|415|414.6|411.6|411.2|120026
1664978700000|2022-10-05 14:05:00|411.7|411.7|412.4|412.1|413.3|413|411.2|410.9|92872
1664979000000|2022-10-05 14:10:00|412.3|412.2|411.9|411.6|412.9|412.8|411.6|411.4|79974
1664979300000|2022-10-05 14:15:00|411.8|411.5|410.4|410.2|412.7|412.5|410.1|409.9|84275
1664979600000|2022-10-05 14:20:00|410.3|409.8|409.4|409.3|411.3|411.2|409.3|409.2|109220
1664979900000|2022-10-05 14:25:00|409.5|409.2|409.6|409.3|411.6|411.4|408.1|407.9|100072
1664980200000|2022-10-05 14:30:00|409.5|409.1|408.1|407.9|409.9|409.6|408.1|407.9|104737
1664980500000|2022-10-05 14:35:00|408|407.6|410.6|410.5|410.8|410.6|407.8|407.5|84714
1664980800000|2022-10-05 14:40:00|410.5|410.4|410.3|410.1|411.5|411.3|409.9|409.7|56248
1664981100000|2022-10-05 14:45:00|410.4|409.7|408.8|408.6|410.4|410.3|408.7|408.6|72038
1664981400000|2022-10-05 14:50:00|408.9|408.7|406.8|406.6|409|408.7|406|405.8|89790
1664981700000|2022-10-05 14:55:00|406.7|406.4|406.2|405.9|406.7|406.4|405.3|405.2|89033
1664982000000|2022-10-05 15:00:00|406.1|406|409.9|409.7|410.8|410.6|406.1|405.9|99988
1664982300000|2022-10-05 15:05:00|409.7|409.5|409.6|409.4|410.3|410.2|409.3|409|74367
1664982600000|2022-10-05 15:10:00|409.5|409.5|410.8|410.7|412.4|412.2|409.5|409.5|69524
1664982900000|2022-10-05 15:15:00|410.9|410.6|413.6|413.4|413.6|413.4|410.9|410.6|69493
1665039600000|2022-10-06 07:00:00|428.8|427.4|431.8|431.5|432|431.7|428.8|427.4|175656
1665039900000|2022-10-06 07:05:00|431.6|431.3|429|428.5|432|431.4|427.3|426.7|90393
1665040200000|2022-10-06 07:10:00|428.9|428.6|428.6|428.2|429.7|429.1|427.9|427.6|58585
1665040500000|2022-10-06 07:15:00|428.7|428.3|429.1|428.8|430.1|430|428.4|428.2|60535
1665040800000|2022-10-06 07:20:00|429.2|428.9|428.1|427.9|429.4|429.1|428|427.8|95170
1665041100000|2022-10-06 07:25:00|428.3|428|429.1|428.9|429.3|429.2|428.3|428|68607
1665041400000|2022-10-06 07:30:00|429|428.8|428.7|428.4|429|428.8|427.8|427.6|45847
1665041700000|2022-10-06 07:35:00|428.6|428.3|423.4|423.2|429.2|429|422.7|422.3|102059
1665042000000|2022-10-06 07:40:00|423.5|423.3|423|422.8|424.7|424.3|423|422.8|54620
1665042300000|2022-10-06 07:45:00|422.8|422.4|423.1|422.9|423.3|423|421.7|421.4|35639
1665042600000|2022-10-06 07:50:00|422.9|422.5|421.2|421|423.1|422.7|420.4|420|62048
1665042900000|2022-10-06 07:55:00|421.3|421.1|418.6|418.4|421.4|421.1|418.4|418.2|48321
1665043200000|2022-10-06 08:00:00|418.5|418.3|417.8|417.6|418.6|418.3|417|416.6|51655
1665043500000|2022-10-06 08:05:00|417.7|416.9|418.6|418.3|419.1|418.9|417.2|416.9|46709
1665043800000|2022-10-06 08:10:00|418.8|418.4|418.2|418|419.2|418.9|418.1|417.8|29185
1665044100000|2022-10-06 08:15:00|418.5|418.2|417.1|416.9|419.2|418.9|416.5|416.3|46352
1665044400000|2022-10-06 08:20:00|417.6|417|416.9|416.6|418|417.8|416.5|416.2|76844
1665044700000|2022-10-06 08:25:00|417.1|416.7|417.1|416.9|417.7|417.5|416.8|416.4|18817
1665045000000|2022-10-06 08:30:00|417.2|417|418.7|418.4|419|418.7|417.2|417|49740
1665045300000|2022-10-06 08:35:00|419|418.5|419.2|418.9|419.8|419.6|418.6|418.4|24494
1665045600000|2022-10-06 08:40:00|419.1|418.8|418.5|418.3|419.7|419.5|418.2|418|30757
1665045900000|2022-10-06 08:45:00|418.6|418.4|417.1|417|418.8|418.6|417.1|417|27468
1665046200000|2022-10-06 08:50:00|417|416.8|416.4|416.2|417.3|417.1|416.1|416|33852
1665046500000|2022-10-06 08:55:00|416.3|416|416.1|415.9|416.7|416.4|415.6|415.4|57377
1665046800000|2022-10-06 09:00:00|416|415.8|416.2|415.9|416.7|416.5|416|415.8|33242
1665047100000|2022-10-06 09:05:00|416.1|416|416.4|416.3|416.9|416.7|416.1|415.8|57670
1665047400000|2022-10-06 09:10:00|416.6|416.4|416.1|416|416.8|416.7|416|415.8|36896
1665047700000|2022-10-06 09:15:00|416.2|416.2|417.3|417.1|417.3|417.1|416|415.9|27226
1665048000000|2022-10-06 09:20:00|417.5|417.2|417.4|417.1|418.6|418.4|417.4|417.1|29351
1665048300000|2022-10-06 09:25:00|417.3|417.2|417.5|417.2|417.8|417.6|417.2|417|22676
1665048600000|2022-10-06 09:30:00|417.4|417.1|416.2|416.1|417.4|417.2|416.2|416|18804
1665048900000|2022-10-06 09:35:00|416.3|416|416.4|416.2|416.5|416.3|416|415.9|20512
1665049200000|2022-10-06 09:40:00|416.8|416.3|416.8|416.5|416.8|416.6|416.4|416.3|15406
1665049500000|2022-10-06 09:45:00|416.7|416.4|416.6|416.3|416.8|416.6|415.8|415.7|82834
1665049800000|2022-10-06 09:50:00|416.5|416|416|415.8|416.5|416.1|415.8|415.7|31060
1665050100000|2022-10-06 09:55:00|415.9|415.6|415.7|415.4|421|420.7|415.6|415.4|71598
1665050400000|2022-10-06 10:00:00|416.3|415.5|416.4|416.1|416.9|416.6|415.7|415.4|24742
1665050700000|2022-10-06 10:05:00|416.3|416|416.6|416.2|417.1|417|415.9|415.7|53659
1665051000000|2022-10-06 10:10:00|416.5|416.3|416.7|416.4|417.2|417|416.3|416.1|16701
1665051300000|2022-10-06 10:15:00|416.6|416.3|415.6|415.3|417|416.7|415.5|415.3|14256
1665051600000|2022-10-06 10:20:00|415.9|415.7|416.8|416.5|417|416.6|415.9|415.7|17333
1665051900000|2022-10-06 10:25:00|416.7|416.6|416.5|416.2|416.7|416.7|415.7|415.5|25049
1665052200000|2022-10-06 10:30:00|416.2|416|417|416.7|417|416.8|416.1|415.8|20357
1665052500000|2022-10-06 10:35:00|416.9|416.6|416.6|416.3|416.9|416.7|415.8|415.6|63122
1665052800000|2022-10-06 10:40:00|416.5|416.2|417|416.8|417.2|417|416.3|415.9|25626
1665053100000|2022-10-06 10:45:00|416.9|417.2|418.3|418|418.3|418.1|416.9|417.1|29190
1665053400000|2022-10-06 10:50:00|418.4|418.3|419.3|419.1|419.6|419.3|418.4|418.3|29253
1665053700000|2022-10-06 10:55:00|419.4|419|419.1|419|419.4|419|418.4|418.1|66797
1665054000000|2022-10-06 11:00:00|419.3|419.1|419|418.9|419.4|419.2|419|418.8|27709
1665054300000|2022-10-06 11:05:00|419.1|418.8|425.5|425.2|425.5|425.3|418.5|418.2|32998
1665054600000|2022-10-06 11:10:00|419.5|419.1|419.1|418.6|423.6|422.8|419|418.5|52541
1665054900000|2022-10-06 11:15:00|419.8|418.7|420|419.4|420.8|420.4|418.8|418.4|44269
1665055200000|2022-10-06 11:20:00|419.9|419.3|420.1|419.7|420.8|420.3|419.6|419.1|12033
1665055500000|2022-10-06 11:25:00|420|419.5|419.3|419.1|420|419.7|419.2|419|14432
1665055800000|2022-10-06 11:30:00|419.5|419.2|423.5|422.9|424.8|424.3|419.4|419|76552
1665056100000|2022-10-06 11:35:00|423.4|422.2|422.5|422.2|423.4|422.9|421.7|421.4|23485
1665056400000|2022-10-06 11:40:00|422.6|422.3|423.5|423.2|423.5|423.2|422.4|422|35056
1665056700000|2022-10-06 11:45:00|423.4|422.8|425.3|425.1|425.3|425.1|423|422.6|73716
1665057000000|2022-10-06 11:50:00|425.2|425|425|424.7|425.3|425|423.8|423.5|41148
1665057300000|2022-10-06 11:55:00|424.9|424.6|427.9|427.6|427.9|427.6|424.7|424.5|48484
1665057600000|2022-10-06 12:00:00|427.8|427.4|429.1|428.8|430.3|430|426.9|426.6|130675
1665057900000|2022-10-06 12:05:00|429.3|428.9|430.5|430.3|430.5|430.3|429|428.8|90576
1665058200000|2022-10-06 12:10:00|430.7|430.4|430.5|430.3|430.9|430.7|428.3|428.2|96587
1665058500000|2022-10-06 12:15:00|430.4|430.1|429.8|429.4|430.9|430.7|429.4|429.2|100926
1665058800000|2022-10-06 12:20:00|429.7|429.5|427.8|427.6|430.2|429.9|427.5|427.1|75693
1665059100000|2022-10-06 12:25:00|428.1|427.8|426|425.6|428.1|427.8|424.9|424.6|69526
1665059400000|2022-10-06 12:30:00|426.7|426.3|426|425.6|428.3|428|423.2|422.7|86660
1665059700000|2022-10-06 12:35:00|426.9|425.7|428.2|427.8|428.4|428.1|426|425.7|27065
1665060000000|2022-10-06 12:40:00|428.4|427.7|428.1|427.7|428.9|428.6|427.6|427.2|16146
1665060300000|2022-10-06 12:45:00|428|427.8|424.6|424.3|428.1|427.8|424.6|424.2|18640
1665060600000|2022-10-06 12:50:00|424.5|424.1|422.1|421.9|424.5|424.1|421.7|421.3|44910
1665060900000|2022-10-06 12:55:00|422|422|421.4|421.3|422|422|420.8|420.6|18728
1665061200000|2022-10-06 13:00:00|421.3|421.1|423.9|423.4|424|423.8|420.8|420.6|46011
1665061500000|2022-10-06 13:05:00|423.8|423.3|423.7|423.5|424|423.6|422.5|422.1|18018
1665061800000|2022-10-06 13:10:00|423.6|423.6|425.5|425.3|425.5|425.3|423.1|423|34588
1665062100000|2022-10-06 13:15:00|425.4|425.2|425|424.7|425.5|425.2|424.2|424|21964
1665062400000|2022-10-06 13:20:00|424.9|424.6|425.2|424.9|425.2|424.9|423.7|423.5|42871
1665062700000|2022-10-06 13:25:00|425.1|424.8|428.4|427.9|429.4|429.1|424.6|424.3|61573
1665063000000|2022-10-06 13:30:00|428.1|427.6|426|425.6|428.2|427.8|424|423.6|86624
1665063300000|2022-10-06 13:35:00|425.9|425.5|425.2|425.1|426|425.7|423.9|423.6|90968
1665063600000|2022-10-06 13:40:00|425.5|425|424.8|424.5|426|425.8|424.6|424.3|68436
1665063900000|2022-10-06 13:45:00|424.7|424.4|422.9|422.6|425|424.7|421.4|421.1|81852
1665064200000|2022-10-06 13:50:00|422.8|422.7|422.5|422.2|423.5|423.2|422.2|422|53020
1665064500000|2022-10-06 13:55:00|422.4|422|419.8|419.6|422.4|422|418.9|418.7|82656
1665064800000|2022-10-06 14:00:00|419.7|419.3|419.1|418.9|419.8|419.5|418|417.9|59484
1665065100000|2022-10-06 14:05:00|419|418.7|419.2|418.9|419.3|419|417.8|417.5|114146
1665065400000|2022-10-06 14:10:00|419.1|418.8|418.8|418.7|419.5|419.2|417.9|417.6|56898
1665065700000|2022-10-06 14:15:00|418.9|418.5|420.6|420.4|420.9|420.8|418.7|418.5|72417
1665066000000|2022-10-06 14:20:00|420.8|420.6|420.6|420.4|420.8|420.7|419.2|419|65522
1665066300000|2022-10-06 14:25:00|420.5|420.3|418.8|418.5|421.5|421.2|418.7|418.5|77665
1665066600000|2022-10-06 14:30:00|418.7|418.6|418.3|418.1|419.2|419|418|417.7|98538
1665066900000|2022-10-06 14:35:00|418.2|418|419.3|419.1|419.3|419.2|418.2|418|77002
1665067200000|2022-10-06 14:40:00|419.4|419.3|419.7|419.5|420.4|420.2|419.4|419.3|53306
1665067500000|2022-10-06 14:45:00|419.6|419.4|422.4|422.2|422.5|422.2|419.6|419.4|66453
1665067800000|2022-10-06 14:50:00|422.5|422.3|422.5|422.2|423|422.7|422.2|422.1|140222
1665068100000|2022-10-06 14:55:00|422.4|422.3|420.9|420.7|422.5|422.4|420.1|419.9|60523
1665068400000|2022-10-06 15:00:00|420.7|420.5|419.8|419.6|421.3|421.2|419.2|418.9|80157
1665068700000|2022-10-06 15:05:00|420|419.7|418.9|418.7|420.4|420.3|418.8|418.7|73964
1665069000000|2022-10-06 15:10:00|419|418.9|418.1|417.9|419.1|418.9|417.7|417.6|70618
1665069300000|2022-10-06 15:15:00|418|418|419.2|419.1|419.2|419.1|418|417.9|299574
1665126000000|2022-10-07 07:00:00|433.8|433.1|432.2|431.6|436.2|435.3|432.1|431.1|164182
1665126300000|2022-10-07 07:05:00|432.7|432.1|434.7|434.4|434.9|434.7|430.5|430.1|183356
1665126600000|2022-10-07 07:10:00|434.2|433.9|433.2|432.9|434.2|433.9|432.4|432|150244
1665126900000|2022-10-07 07:15:00|433.1|432.8|432.7|432.4|433.3|433.1|432.1|431.7|76326
1665127200000|2022-10-07 07:20:00|432.8|432.6|432.8|432.5|433.8|433.5|432.5|432.3|74189
1665127500000|2022-10-07 07:25:00|433.4|432.6|434.1|433.9|434.5|434.4|433.4|432.6|92062
1665127800000|2022-10-07 07:30:00|434|433.8|433.9|433.7|434.2|434.1|433.5|433.2|107026
1665128100000|2022-10-07 07:35:00|434|433.8|435.1|434.8|435.6|435.5|433.4|433.3|159559
1665128400000|2022-10-07 07:40:00|435|434.6|435.9|435.7|436|435.9|434.9|434.6|126229
1665128700000|2022-10-07 07:45:00|436|435.5|435.8|435.7|436.2|436.1|435.5|435.3|43004
1665129000000|2022-10-07 07:50:00|435.6|435.4|436.2|436|436.2|436|434|433.8|32269
1665129300000|2022-10-07 07:55:00|436.3|435.9|435.5|435.2|437|436.7|435.2|435.1|31985
1665129600000|2022-10-07 08:00:00|435.4|435.3|435|434.8|435.4|435.3|433.6|433.3|35576
1665129900000|2022-10-07 08:05:00|434.9|434.7|435.2|435|436|435.7|434.3|434.1|25876
1665130200000|2022-10-07 08:10:00|435.4|435.1|435.9|435.8|436|435.9|434.5|434.1|62519
1665130500000|2022-10-07 08:15:00|435.7|435.5|438.9|438.8|439|438.9|435.7|435.5|64132
1665130800000|2022-10-07 08:20:00|439|438.7|439.5|439.4|439.9|439.7|438.3|438.1|101780
1665131100000|2022-10-07 08:25:00|439.4|439.3|441.4|441.1|444.2|443.9|439.4|439.1|99631
1665131400000|2022-10-07 08:30:00|441.5|441.2|440.2|440.1|441.5|441.3|440.2|440.1|39869
1665131700000|2022-10-07 08:35:00|440.4|440|439.6|439.2|440.8|440.6|438.8|438.6|87115
1665132000000|2022-10-07 08:40:00|439.7|439.3|440.3|440.1|440.6|440.2|439.7|439.3|40132
1665132300000|2022-10-07 08:45:00|440.2|439.7|440.1|439.8|440.3|440.1|439.5|439.2|43097
1665132600000|2022-10-07 08:50:00|440.2|439.9|440.4|440.1|440.6|440.3|439.7|439.5|22312
1665132900000|2022-10-07 08:55:00|440.5|440.2|444.2|444|445|444.8|440.5|440.2|74776
1665133200000|2022-10-07 09:00:00|444.1|443.7|444.4|443.9|445.4|445.1|443.9|443.5|40894
1665133500000|2022-10-07 09:05:00|444.3|443.8|446.4|446.1|448|447.7|444.1|443.8|65180
1665133800000|2022-10-07 09:10:00|445.9|446.2|445.7|445.4|447|446.7|445.1|444.8|62990
1665134100000|2022-10-07 09:15:00|445.6|445.5|450.1|449.7|451.3|450.9|445.6|445.4|88455
1665134400000|2022-10-07 09:20:00|450|449.6|452.7|452.2|457.5|457.1|448.8|448.3|124744
1665134700000|2022-10-07 09:25:00|451.9|452.1|448.6|448.2|451.9|452.1|447.8|447.3|108776
1665135000000|2022-10-07 09:30:00|448.7|448.3|450.2|450|450.9|450.4|448.5|448.1|42625
1665135300000|2022-10-07 09:35:00|450.5|450.1|451.9|451.6|451.9|451.6|450.1|450|49454
1665135600000|2022-10-07 09:40:00|452|451.7|450.6|450.3|452.7|452.5|450.3|450.1|58533
1665135900000|2022-10-07 09:45:00|450.5|450.2|452|451.7|452|451.7|450.3|450.1|34886
1665136200000|2022-10-07 09:50:00|452.2|451.6|454|453.9|455.5|455.2|452.2|451.6|61365
1665136500000|2022-10-07 09:55:00|453.8|453.4|454.1|453.8|454.3|453.9|453.4|453|34674
1665136800000|2022-10-07 10:00:00|454.2|453.7|453.6|453.4|454.2|453.9|453.2|453|44337
1665137100000|2022-10-07 10:05:00|453.5|453|456.4|456|459|458.6|453.1|453|105462
1665137400000|2022-10-07 10:10:00|456.3|456.1|455.2|455|457.2|457|455.2|455|43993
1665137700000|2022-10-07 10:15:00|455|454.8|450.4|450.1|455|454.8|450|449.6|79842
1665138000000|2022-10-07 10:20:00|450.5|450.2|451.7|451.5|452.3|452|450.5|450.2|18787
1665138300000|2022-10-07 10:25:00|451.8|451.9|451.8|451.5|452.3|452|450.7|450.4|51705
1665138600000|2022-10-07 10:30:00|451.9|451.4|451|450.7|451.9|451.4|449.3|449.2|61406
1665138900000|2022-10-07 10:35:00|451.2|450.8|450.6|450.4|451.3|451|450.5|450.2|27547
1665139200000|2022-10-07 10:40:00|450.8|450.5|450.2|450.1|450.8|450.6|449.3|449|55657
1665139500000|2022-10-07 10:45:00|450.3|450.2|451.3|451.1|451.7|451.5|450.3|450.2|41193
1665139800000|2022-10-07 10:50:00|451.4|451.2|450.2|450|451.5|451.3|450.1|450|42297
1665140100000|2022-10-07 10:55:00|450.3|450.1|450.3|450.1|450.9|450.7|450.2|450|31216
1665140400000|2022-10-07 11:00:00|450.4|450.2|450.1|450|451.1|451|450.1|450|33766
1665140700000|2022-10-07 11:05:00|450.3|450.2|450.6|450.4|451.2|451.1|450.1|450|30817
1665141000000|2022-10-07 11:10:00|450.7|450.5|450.4|450.2|451.1|450.9|450.1|450|32687
1665141300000|2022-10-07 11:15:00|450.3|450.1|449|448.8|450.4|450.3|449|448.8|22976
1665141600000|2022-10-07 11:20:00|448.9|448.7|448.3|448|450|449.7|448.2|448|30644
1665141900000|2022-10-07 11:25:00|448.5|448.1|448.1|448|448.8|448.6|448.1|448|29199
1665142200000|2022-10-07 11:30:00|448.2|448.1|445.2|445|448.5|448.4|444.2|444|58574
1665142500000|2022-10-07 11:35:00|445.7|445.4|445.9|445.8|446.3|446.1|445.6|445.2|23796
1665142800000|2022-10-07 11:40:00|446.1|445.9|445.9|445.6|447.8|447.6|445.8|445.5|24806
1665143100000|2022-10-07 11:45:00|446.2|445.7|445.9|445.6|446.5|446.2|445.1|444.7|27382
1665143400000|2022-10-07 11:50:00|446.6|445.7|446.5|446.3|446.7|446.3|445.9|445.7|17847
1665143700000|2022-10-07 11:55:00|447.1|446.4|446.3|446|447.1|447|445.6|445.5|17239
1665144000000|2022-10-07 12:00:00|446.4|446.1|446|445.7|446.7|446.5|446|445.6|21467
1665144300000|2022-10-07 12:05:00|446.3|446.1|445.7|445.5|446.3|446.2|445.3|445.1|22567
1665144600000|2022-10-07 12:10:00|445.8|445.6|446.2|445.9|446.4|446.2|444.7|444.4|58920
1665144900000|2022-10-07 12:15:00|445.8|445.6|445.6|445.4|445.9|445.6|445.4|445.2|20754
1665145200000|2022-10-07 12:20:00|445.7|445.6|444.8|444.6|445.8|445.6|444.8|444.5|41714
1665145500000|2022-10-07 12:25:00|444.9|444.7|445.2|444.6|445.2|445|444.4|444.2|17640
1665145800000|2022-10-07 12:30:00|446.9|446.3|444.9|444.6|446.9|446.3|440.5|440|159587
1665146100000|2022-10-07 12:35:00|445.1|444.7|441.4|441|445.9|445.4|441.1|440.8|60219
1665146400000|2022-10-07 12:40:00|441.3|440.8|441.1|440.7|442.4|442.1|440.6|440.1|44594
1665146700000|2022-10-07 12:45:00|440.6|440.2|439.3|439.1|441.1|440.8|439.2|439.1|70131
1665147000000|2022-10-07 12:50:00|439.5|439.2|439.5|439.1|440|439.9|438.5|438.2|76199
1665147300000|2022-10-07 12:55:00|439.4|439.2|440.6|440.3|441.4|441.1|439.4|439.1|48569
1665147600000|2022-10-07 13:00:00|440.9|440.4|440.6|440.4|441.1|440.8|440|439.6|70443
1665147900000|2022-10-07 13:05:00|440.5|440.5|441.5|441.3|441.5|441.3|439.9|439.7|48494
1665148200000|2022-10-07 13:10:00|441.6|441.4|444|443.7|444|443.7|441.6|441.4|37615
1665148500000|2022-10-07 13:15:00|444.1|443.8|442.2|442|444.1|443.8|441.4|441.1|36402
1665148800000|2022-10-07 13:20:00|442.3|442.1|441.6|441.4|442.7|442.4|440.8|440.6|49633
1665149100000|2022-10-07 13:25:00|441.5|441.1|441.7|441.5|442|441.9|440.6|440.2|42998
1665149400000|2022-10-07 13:30:00|441.1|441.6|441.3|441.1|442.5|442.3|439.8|439.5|207912
1665149700000|2022-10-07 13:35:00|441.1|441|438.5|438.2|441.6|441.3|438.3|438|103264
1665150000000|2022-10-07 13:40:00|438.6|438.3|433.9|433.7|439.9|439.6|433.8|433.5|109105
1665150300000|2022-10-07 13:45:00|434|433.8|434.4|434.1|435.3|435.1|433.4|433.3|95235
1665150600000|2022-10-07 13:50:00|434.3|434.2|434.7|434.5|435.3|435.1|433.1|433|80953
1665150900000|2022-10-07 13:55:00|434.6|434.4|432.4|432.2|434.7|434.5|432.4|432.2|73500
1665151200000|2022-10-07 14:00:00|432.7|432.3|432.4|432.2|432.8|432.6|431.4|431.2|105714
1665151500000|2022-10-07 14:05:00|432.8|432.5|433.6|433.3|434.8|434.6|432.6|432.4|105113
1665151800000|2022-10-07 14:10:00|433.8|433.6|436.3|436|437.6|437.4|433.8|433.6|90794
1665152100000|2022-10-07 14:15:00|436.2|436.1|439.8|439.5|440|439.8|436|435.8|96895
1665152400000|2022-10-07 14:20:00|439.9|439.6|440.3|440|441.5|441.3|439.9|439.5|90495
1665152700000|2022-10-07 14:25:00|440.2|439.7|439.3|439.1|441.3|441|439.1|439|79823
1665153000000|2022-10-07 14:30:00|440|439.7|438.6|438.4|440.6|440.4|438.3|438|91535
1665153300000|2022-10-07 14:35:00|438.5|438.3|436.7|436.6|438.5|438.4|436.3|436.1|65275
1665153600000|2022-10-07 14:40:00|436.8|436.7|441.9|441.7|442|441.8|436.8|436.7|87987
1665153900000|2022-10-07 14:45:00|442|441.8|445|444.8|445|444.9|441.9|441.8|89117
1665154200000|2022-10-07 14:50:00|444.9|444.7|445.5|445.4|445.8|445.5|442.5|442.3|63645
1665154500000|2022-10-07 14:55:00|445.6|445.3|447.4|447.2|448.9|448.7|445.3|445.1|161166
1665154800000|2022-10-07 15:00:00|447.6|447.3|448.4|448.2|449.7|449.5|447.4|447.2|164212
1665155100000|2022-10-07 15:05:00|448.5|447.9|444.5|444.4|448.5|447.9|444.5|444.3|95986
1665155400000|2022-10-07 15:10:00|444.4|444.3|444.5|444.2|446.2|446|444.2|444|83947
1665155700000|2022-10-07 15:15:00|444.4|444.3|444.2|444|444.6|444.5|443.8|443.6|94434
1665385200000|2022-10-10 07:00:00|457.6|455.7|456.7|455.9|460.8|460.4|455.1|455|96657
1665385500000|2022-10-10 07:05:00|456.9|456|452.7|452.3|457.5|456.9|449.6|449.1|169478
1665385800000|2022-10-10 07:10:00|453.3|453.1|453|452.7|454.5|454.1|451.3|450.6|164572
1665386100000|2022-10-10 07:15:00|453.1|452.8|450.5|450.2|453.1|453|449.9|449.5|115639
1665386400000|2022-10-10 07:20:00|450.4|449.9|452.8|452.5|452.9|452.6|449.9|449.6|100723
1665386700000|2022-10-10 07:25:00|453|452.6|452.7|452.4|454.7|454.4|451.6|451.3|128090
1665387000000|2022-10-10 07:30:00|452.6|452.3|453.3|452.9|454|453.8|451.9|451.6|85294
1665387300000|2022-10-10 07:35:00|453.2|452.8|453.7|453.3|454.9|454.6|452.8|452.4|73322
1665387600000|2022-10-10 07:40:00|453.9|453.4|453.3|453.1|454.6|454.3|453.2|452.9|64477
1665387900000|2022-10-10 07:45:00|453.2|453|454.2|454|454.8|454.5|452.1|451.9|63156
1665388200000|2022-10-10 07:50:00|454.3|454.1|455.2|455|456.6|456.5|453.9|453.6|71688
1665388500000|2022-10-10 07:55:00|455.4|455.1|455.3|455.1|456.3|456|454.8|454.5|83071
1665388800000|2022-10-10 08:00:00|455.5|455.4|456.8|456.5|456.8|456.6|455.3|455.1|89605
1665389100000|2022-10-10 08:05:00|456.7|456.2|457.4|457.2|458|457.8|456.1|455.9|62720
1665389400000|2022-10-10 08:10:00|457.5|457.3|457.9|457.7|458.8|458.6|457.5|457.3|83586
1665389700000|2022-10-10 08:15:00|458.1|458|457.5|457.3|458.5|458.2|456.7|456.4|105827
1665390000000|2022-10-10 08:20:00|457.4|457.2|454.1|453.8|457.4|457.2|453.7|453.6|121740
1665390300000|2022-10-10 08:25:00|454.2|453.9|453.8|453.6|455.2|455|453.8|453.6|38863
1665390600000|2022-10-10 08:30:00|453.7|453.7|453.7|453.4|454.4|454.3|452.7|452.6|78255
1665390900000|2022-10-10 08:35:00|453.6|453.5|454|453.8|454.1|453.9|453.3|453.2|34025
1665391200000|2022-10-10 08:40:00|454.1|453.9|453|452.8|454.2|454|453|452.8|38357
1665391500000|2022-10-10 08:45:00|453.1|452.9|450.7|450.4|453.1|453|450.3|450.1|123529
1665391800000|2022-10-10 08:50:00|450.6|450.7|450.8|450.6|451.3|451.1|450.5|450.3|41553
1665392100000|2022-10-10 08:55:00|450.7|450.4|450.2|450|450.7|450.5|449.7|449.6|39065
1665392400000|2022-10-10 09:00:00|450.3|450.2|451.8|451.5|451.9|451.7|449.9|449.8|40521
1665392700000|2022-10-10 09:05:00|451.7|451.3|449.7|449.6|452.4|452.2|449.7|449.6|50651
1665393000000|2022-10-10 09:10:00|449.8|449.7|450.9|450.7|450.9|450.7|449.8|449.6|34347
1665393300000|2022-10-10 09:15:00|450.8|450.4|451.6|451.4|451.9|451.7|450.5|450.4|29016
1665393600000|2022-10-10 09:20:00|451.8|451.5|451.1|450.9|451.9|451.6|450.8|450.6|29378
1665393900000|2022-10-10 09:25:00|450.8|450.7|452.3|452|452.4|452.3|450.8|450.6|20351
1665394200000|2022-10-10 09:30:00|452.2|452.1|452.1|452|453.2|452.9|452.1|452|31144
1665394500000|2022-10-10 09:35:00|452.4|452.2|452.6|452.3|453.6|453.4|451.5|451.3|47910
1665394800000|2022-10-10 09:40:00|452.9|452.4|454.4|454.2|454.4|454.3|452.8|452.3|20778
1665395100000|2022-10-10 09:45:00|454.3|454|456.2|456|456.4|456|454.1|453.8|24900
1665395400000|2022-10-10 09:50:00|456.1|455.7|455.4|455.2|456.2|455.9|454.9|454.7|41396
1665395700000|2022-10-10 09:55:00|455.3|455.1|455.3|455|455.5|455.3|455.1|454.9|30103
1665396000000|2022-10-10 10:00:00|455.2|455.1|456.1|456|456.2|456|455.1|455|39471
1665396300000|2022-10-10 10:05:00|456|455.9|456.1|455.9|456.1|455.9|455.7|455.5|19467
1665396600000|2022-10-10 10:10:00|456|455.8|455.9|455.8|457.2|457|455.9|455.8|43386
1665396900000|2022-10-10 10:15:00|455.8|455.7|452.6|452.4|455.8|455.7|451.3|451|82576
1665397200000|2022-10-10 10:20:00|452.5|452.3|452.2|451.9|452.5|452.3|451.3|451|21891
1665397500000|2022-10-10 10:25:00|452|451.6|452.3|452.1|452.5|452.1|451.1|451|36023
1665397800000|2022-10-10 10:30:00|452.2|452|450.9|450.6|452.2|452|450.7|450.5|31948
1665398100000|2022-10-10 10:35:00|451.1|450.8|451.5|451.2|451.7|451.5|451|450.7|26444
1665398400000|2022-10-10 10:40:00|451.6|451.3|450.9|450.7|452|451.8|450.7|450.5|22288
1665398700000|2022-10-10 10:45:00|450.8|450.6|450.4|450.2|451|450.7|450.3|450.1|22434
1665399000000|2022-10-10 10:50:00|450.3|450.1|450.1|449.9|450.4|450.2|449.7|449.5|37138
1665399300000|2022-10-10 10:55:00|450|449.8|449.2|449|450.3|450|449.2|449|54780
1665399600000|2022-10-10 11:00:00|449.3|449.2|450.3|450.1|450.4|450.1|449.3|449.2|25701
1665399900000|2022-10-10 11:05:00|450.2|450|450.2|450|450.6|450.5|450|449.9|31203
1665400200000|2022-10-10 11:10:00|450.3|450.1|451.5|451.2|451.5|451.2|450.2|450.1|38433
1665400500000|2022-10-10 11:15:00|451.4|451.1|451.9|451.7|452.5|452.2|451.4|451.1|26214
1665400800000|2022-10-10 11:20:00|452|451.8|452.5|452.3|452.5|452.3|451.9|451.8|13787
1665401100000|2022-10-10 11:25:00|452.4|452.2|453.8|453.6|453.8|453.6|452.4|452.2|39561
1665401400000|2022-10-10 11:30:00|453.7|453.5|453.9|453.7|454|453.8|453.4|453.3|33537
1665401700000|2022-10-10 11:35:00|453.8|453.5|452.7|452.4|454.4|454.2|452.4|452.2|28081
1665402000000|2022-10-10 11:40:00|452.6|452.3|451.5|451.2|452.6|452.3|450.9|450.6|17536
1665402300000|2022-10-10 11:45:00|451.3|451.1|451.5|451.2|451.7|451.4|450.8|450.6|18365
1665402600000|2022-10-10 11:50:00|451.4|451.3|451|450.9|452.3|452.2|451|450.9|29559
1665402900000|2022-10-10 11:55:00|451.2|450.8|452.3|452|452.3|452.1|450.8|450.6|18713
1665403200000|2022-10-10 12:00:00|452.1|451.9|451.5|451.2|452.1|451.9|450.9|450.7|30863
1665403500000|2022-10-10 12:05:00|451.4|451.1|452.2|451.9|452.2|452.1|451.1|451|21282
1665403800000|2022-10-10 12:10:00|452.1|452|452.1|452|452.7|452.5|452.1|452|13909
1665404100000|2022-10-10 12:15:00|451.9|451.6|451.1|450.9|451.9|451.6|450.7|450.4|33253
1665404400000|2022-10-10 12:20:00|451.4|451|453.7|453.5|453.7|453.5|451.4|451|24197
1665404700000|2022-10-10 12:25:00|453.9|453.6|454.5|454.3|455|454.8|453.5|453.4|21508
1665405000000|2022-10-10 12:30:00|454.1|453.8|453.3|453.1|454.1|453.8|453|452.8|28979
1665405300000|2022-10-10 12:35:00|453.4|453.2|452.1|451.9|454.2|454|452.1|451.9|33171
1665405600000|2022-10-10 12:40:00|452.4|452.1|451.3|451.1|452.4|452.1|451|450.8|31035
1665405900000|2022-10-10 12:45:00|451.1|451|451|450.8|451.4|451.1|450.6|450.3|17855
1665406200000|2022-10-10 12:50:00|451.3|451.2|451|450.7|451.9|451.6|450.9|450.6|45816
1665406500000|2022-10-10 12:55:00|450.9|450.3|451|450.7|451.4|451.2|450|449.9|23544
1665406800000|2022-10-10 13:00:00|450.9|450.8|450.7|450.4|451.3|451.1|450.7|450.4|39265
1665407100000|2022-10-10 13:05:00|450.6|450.5|451.4|451.2|451.9|451.6|450.3|450.1|44774
1665407400000|2022-10-10 13:10:00|451.3|451.1|453.2|452.9|454.4|454.2|451.2|451|45255
1665407700000|2022-10-10 13:15:00|453.3|453|453.8|453.6|455.6|455.5|453.2|453|23413
1665408000000|2022-10-10 13:20:00|453.7|453.1|454.2|454|454.3|454.1|452.9|452.7|36476
1665408300000|2022-10-10 13:25:00|454.1|453.9|456.7|456.5|456.9|456.6|454.1|453.9|64950
1665408600000|2022-10-10 13:30:00|456.8|456.6|448.3|448|458.9|458.8|445.1|445|142705
1665408900000|2022-10-10 13:35:00|448.6|448.3|448.8|448.6|450.9|450.6|446|445.7|64403
1665409200000|2022-10-10 13:40:00|448.9|448.7|446.2|445.7|449.6|449.5|445.6|445.4|77760
1665409500000|2022-10-10 13:45:00|446.1|445.8|444.5|444.3|447.5|447.2|444.4|444.3|57079
1665409800000|2022-10-10 13:50:00|444.7|444.4|439.4|439.2|445.2|444.9|439|438.8|82110
1665410100000|2022-10-10 13:55:00|439.3|439.3|439.5|439.2|441.4|441.2|438.7|438.5|89361
1665410400000|2022-10-10 14:00:00|439.4|439.4|437.7|437.6|439.8|439.6|437.3|437.1|80557
1665410700000|2022-10-10 14:05:00|437|436.8|439.5|439.3|440.7|440.4|436.4|436.2|110489
1665411000000|2022-10-10 14:10:00|439.4|439.4|439.9|439.6|441.1|440.9|439.4|439.4|102025
1665411300000|2022-10-10 14:15:00|439.8|439.3|440.2|439.8|441.1|440.9|438.6|438.2|83054
1665411600000|2022-10-10 14:20:00|440.3|440|438.1|437.8|441.1|440.9|438|437.8|161482
1665411900000|2022-10-10 14:25:00|438|437.7|436.1|435.9|438.1|437.8|435.6|435.3|105180
1665412200000|2022-10-10 14:30:00|436.3|436|438.1|437.8|440.2|440.1|435.4|435.2|147448
1665412500000|2022-10-10 14:35:00|438|437.6|434.3|434.1|438|437.7|434.3|434.1|57395
1665412800000|2022-10-10 14:40:00|434.2|434.2|435.9|435.7|436.4|436.1|433.6|433.4|69903
1665413100000|2022-10-10 14:45:00|436|435.8|438.1|438|438.2|438|435.2|435|68940
1665413400000|2022-10-10 14:50:00|438.2|437.9|437.5|437.2|438.9|438.7|436.7|436.5|51108
1665413700000|2022-10-10 14:55:00|437.4|437.1|438|437.7|438.6|438.4|437|436.7|32930
1665414000000|2022-10-10 15:00:00|437.9|437.3|436|435.8|438|437.7|435.3|435.1|44944
1665414300000|2022-10-10 15:05:00|436.1|435.9|436.5|436.3|436.7|436.5|435.8|435.7|75319
1665414600000|2022-10-10 15:10:00|436.7|436.5|438.2|438|438.3|438|436.7|436.5|55792
1665414900000|2022-10-10 15:15:00|438.1|437.7|435.5|435.1|438.2|438|435.5|435.1|87984
1665471600000|2022-10-11 07:00:00|437|436.2|432.1|431.2|437.5|436.2|430.5|430.2|60524
1665471900000|2022-10-11 07:05:00|431.9|431.4|432.4|432.2|432.9|432.6|429.5|429.2|61325
1665472200000|2022-10-11 07:10:00|432.3|432.1|433.5|433.1|433.9|433.6|431.8|431.5|41905
1665472500000|2022-10-11 07:15:00|433.4|432.6|436.9|436.7|436.9|436.7|432.8|432.5|52070
1665472800000|2022-10-11 07:20:00|436.8|436.6|435|434.7|437|436.6|434.8|434.5|42872
1665473100000|2022-10-11 07:25:00|435.3|434.6|437.3|437.1|439.6|439.3|435.2|434.6|88546
1665473400000|2022-10-11 07:30:00|437.8|437.4|434.4|434.1|437.8|437.6|434|433.8|51193
1665473700000|2022-10-11 07:35:00|434.5|434.2|437.1|436.7|437.1|436.8|434.4|434.1|26315
1665474000000|2022-10-11 07:40:00|437|436.3|436|435.8|437.1|436.6|435.7|435.4|47100
1665474300000|2022-10-11 07:45:00|436.2|435.9|436.1|435.8|436.6|436.5|435.6|435.4|41655
1665474600000|2022-10-11 07:50:00|436.4|436.1|435.7|435.5|436.6|436.4|435.7|435.5|22415
1665474900000|2022-10-11 07:55:00|435.6|435.4|435.8|435.6|436.1|435.9|434.5|434.3|65299
1665475200000|2022-10-11 08:00:00|435.7|435.5|436.1|435.8|436.3|436.1|434.8|434.5|41660
1665475500000|2022-10-11 08:05:00|436.2|436|438.7|438.3|439.1|438.7|436.2|436|37281
1665475800000|2022-10-11 08:10:00|438.6|438.4|439.6|439.3|439.6|439.4|438.5|438.2|14883
1665476100000|2022-10-11 08:15:00|439.5|439.2|438.7|438.4|439.7|439.5|438.4|438.2|24276
1665476400000|2022-10-11 08:20:00|438.8|438.5|438.3|438.1|439.5|439.1|438.1|437.9|37376
1665476700000|2022-10-11 08:25:00|438.4|438.2|437.2|437|438.4|438.2|437.2|437|25438
1665477000000|2022-10-11 08:30:00|437.3|436.8|439|438.9|439|438.9|436.8|436.6|41774
1665477300000|2022-10-11 08:35:00|438.9|438.8|438.4|438.1|439.1|438.9|437.8|437.5|27981
1665477600000|2022-10-11 08:40:00|438.3|438|439.1|439|439.4|439.2|437.8|437.5|24695
1665477900000|2022-10-11 08:45:00|439.4|439.1|439.9|439.7|440|439.8|438.9|438.6|42325
1665478200000|2022-10-11 08:50:00|439.8|439.5|439|438.7|440.3|440|438.8|438.6|52506
1665478500000|2022-10-11 08:55:00|439.1|438.9|440|439.9|440.3|440.1|438.8|438.6|39329
1665478800000|2022-10-11 09:00:00|440.2|440|442.7|442.4|442.7|442.4|440|439.8|35439
1665479100000|2022-10-11 09:05:00|442.6|442.5|442.5|442.3|442.9|442.7|441|440.7|48977
1665479400000|2022-10-11 09:10:00|442.6|442.4|443.4|443.1|443.5|443.2|441.6|441.3|35330
1665479700000|2022-10-11 09:15:00|443.3|442.8|443.7|443.4|443.8|443.5|442.9|442.7|36164
1665480000000|2022-10-11 09:20:00|443.6|443.5|442.8|442.5|443.9|443.7|442.7|442.5|42075
1665480300000|2022-10-11 09:25:00|442.7|442.6|441.6|441.3|442.8|442.6|441.6|441.3|23595
1665480600000|2022-10-11 09:30:00|441.7|441.4|440.2|439.9|441.7|441.5|440.1|439.9|39073
1665480900000|2022-10-11 09:35:00|440.3|440|441.1|440.8|441.3|441.1|440.3|439.9|18978
1665481200000|2022-10-11 09:40:00|441.2|441|439.2|439|441.2|441|439|438.7|21626
1665481500000|2022-10-11 09:45:00|439.1|438.9|438.3|438.1|439.2|438.9|438.1|437.7|31897
1665481800000|2022-10-11 09:50:00|438.5|438.3|438.9|438.7|438.9|438.7|437.9|437.5|29770
1665482100000|2022-10-11 09:55:00|438.8|438.5|438.6|438.4|439.3|439.1|438.3|438.1|22431
1665482400000|2022-10-11 10:00:00|438.5|438.3|437.4|437.1|438.8|438.6|437.3|437|46550
1665482700000|2022-10-11 10:05:00|437.3|437.2|437.2|437|437.4|437.2|436.4|436.3|23726
1665483000000|2022-10-11 10:10:00|437.1|436.8|436.9|436.6|437.7|437.5|436.8|436.5|18461
1665483300000|2022-10-11 10:15:00|437.4|437.1|436.9|436.7|437.4|437.1|436.5|436.3|25703
1665483600000|2022-10-11 10:20:00|436.8|436.4|435.8|435.5|436.9|436.6|435.4|435.2|64753
1665483900000|2022-10-11 10:25:00|435.7|435.6|437.2|436.8|438.3|438.1|435.7|435.6|37452
1665484200000|2022-10-11 10:30:00|437.1|436.7|437.4|437.1|437.7|437.4|436.8|436.5|17238
1665484500000|2022-10-11 10:35:00|437.3|437|437.9|437.6|438.2|438|437|436.7|18484
1665484800000|2022-10-11 10:40:00|437.8|437.5|437.5|437.2|438.5|438.2|437.5|437.2|16167
1665485100000|2022-10-11 10:45:00|437.4|437.1|437.7|437.4|438|437.8|437.1|436.9|11479
1665485400000|2022-10-11 10:50:00|437.8|437.5|437.7|437.5|438|437.9|437.3|437.2|12747
1665485700000|2022-10-11 10:55:00|437.9|437.6|437.9|437.8|438.1|437.9|437.5|437.4|28423
1665486000000|2022-10-11 11:00:00|438|437.9|437.2|437|438.4|438.2|437.1|436.9|40366
1665486300000|2022-10-11 11:05:00|437.1|437.1|436.5|436.2|437.5|437.3|436.5|436.2|11953
1665486600000|2022-10-11 11:10:00|436.4|436.1|436.2|436|436.6|436.3|435.8|435.5|12061
1665486900000|2022-10-11 11:15:00|436.4|436.2|436.2|435.9|436.5|436.4|436|435.8|25480
1665487200000|2022-10-11 11:20:00|436.1|436|437|436.8|437.2|437|435.4|435.2|29354
1665487500000|2022-10-11 11:25:00|436.8|436.6|435.8|435.7|437.2|436.9|435.8|435.7|13255
1665487800000|2022-10-11 11:30:00|435.7|435.6|435.5|435.3|435.8|435.7|434.8|434.7|39743
1665488100000|2022-10-11 11:35:00|435.4|435|435.5|435.3|435.9|435.7|435.1|435|16047
1665488400000|2022-10-11 11:40:00|435.4|435.2|435.4|435.2|435.9|435.6|435.3|435.1|16656
1665488700000|2022-10-11 11:45:00|435.3|435.1|435.1|435|435.4|435.1|434.8|434.6|14276
1665489000000|2022-10-11 11:50:00|435.3|434.9|435.3|435.1|436|435.8|435.2|434.9|32346
1665489300000|2022-10-11 11:55:00|435.2|435|436.4|436.2|436.5|436.3|435|434.8|34762
1665489600000|2022-10-11 12:00:00|436.5|436.1|436.7|436.4|437.2|437|436|435.8|41229
1665489900000|2022-10-11 12:05:00|436.6|436.1|437|436.8|437.3|437.1|436.3|436|32939
1665490200000|2022-10-11 12:10:00|437.1|436.9|437|436.8|437.4|437.1|436.6|436.4|38069
1665490500000|2022-10-11 12:15:00|437.1|436.9|436.9|436.8|437.2|437|436.6|436.5|26212
1665490800000|2022-10-11 12:20:00|436.8|436.7|437.3|437.1|437.6|437.4|436.7|436.5|29210
1665491100000|2022-10-11 12:25:00|437.5|437.3|438.6|438.4|438.6|438.4|437.4|437.2|27761
1665491400000|2022-10-11 12:30:00|438.4|438.3|438.7|438.5|438.8|438.5|438.1|437.9|32101
1665491700000|2022-10-11 12:35:00|438.8|438.4|438.9|438.6|439.1|438.8|438.2|437.9|29115
1665492000000|2022-10-11 12:40:00|439|438.7|437.7|437.6|439.2|438.9|437.7|437.6|17249
1665492300000|2022-10-11 12:45:00|437.8|437.5|438.4|438.2|438.6|438.3|437.7|437.5|20303
1665492600000|2022-10-11 12:50:00|438.3|438.1|439|438.8|439.4|439.2|438.3|438.1|24110
1665492900000|2022-10-11 12:55:00|438.9|438.7|438.6|438.4|439.5|439.3|438.2|437.9|34601
1665493200000|2022-10-11 13:00:00|438.4|438.2|438.8|438.6|439|438.8|438.1|438|45304
1665493500000|2022-10-11 13:05:00|438.9|438.7|438.3|438|439|438.8|438.2|438|17201
1665493800000|2022-10-11 13:10:00|438.4|438.1|438.5|438.4|438.7|438.6|438.2|438|27432
1665494100000|2022-10-11 13:15:00|438.4|438.3|438.6|438.4|438.7|438.5|438|437.8|23976
1665494400000|2022-10-11 13:20:00|438.5|438.3|438.2|438.1|438.8|438.6|438|437.9|15533
1665494700000|2022-10-11 13:25:00|438.3|438|437.3|437.1|438.3|438.1|437.2|437.1|26204
1665495000000|2022-10-11 13:30:00|436.9|436.7|434.1|433.8|437.5|437.3|433.9|433.7|119808
1665495300000|2022-10-11 13:35:00|434|433.7|432|431.9|434.9|434.6|431.8|431.7|87112
1665495600000|2022-10-11 13:40:00|432.1|431.8|431.4|431.3|432.8|432.5|430.8|430.5|61304
1665495900000|2022-10-11 13:45:00|431.3|431.1|430.7|430.5|432.1|431.9|430.3|430.1|76826
1665496200000|2022-10-11 13:50:00|430.8|430.6|429.7|429.6|431.3|431.2|429.6|429.5|85597
1665496500000|2022-10-11 13:55:00|429.6|429.5|430.5|430.3|430.8|430.5|429.2|429|73519
1665496800000|2022-10-11 14:00:00|430.4|430.2|427.6|427.4|430.4|430.2|426.3|426.1|58040
1665497100000|2022-10-11 14:05:00|427.7|427.5|428.1|428|429|428.7|426.8|426.6|69336
1665497400000|2022-10-11 14:10:00|428|427.9|430.4|430.1|430.6|430.5|427.4|427.2|59253
1665497700000|2022-10-11 14:15:00|430.6|430.3|431.8|431.6|432.1|432|430|429.8|69120
1665498000000|2022-10-11 14:20:00|431.7|431.3|431.1|430.9|432|431.9|430.9|430.8|79517
1665498300000|2022-10-11 14:25:00|431.3|431|430.9|430.7|432.3|432.1|430.9|430.7|58543
1665498600000|2022-10-11 14:30:00|430.6|430.4|431.3|431.2|431.5|431.4|428.2|428.1|91481
1665498900000|2022-10-11 14:35:00|431.4|431.1|431.6|431.5|431.6|431.5|430.6|430.4|82813
1665499200000|2022-10-11 14:40:00|431.8|431.4|432.8|432.7|434.1|433.8|431.8|431.4|53018
1665499500000|2022-10-11 14:45:00|433.1|432.9|432.3|432.1|433.5|433.3|432|431.8|42907
1665499800000|2022-10-11 14:50:00|432.5|432.2|432.2|432|433.6|433.3|431.5|431.3|79582
1665500100000|2022-10-11 14:55:00|432.1|432.1|431.5|431.4|432.7|432.5|431.1|430.9|45021
1665500400000|2022-10-11 15:00:00|431.6|431.2|434.4|434.3|434.5|434.3|431.3|431.2|78004
1665500700000|2022-10-11 15:05:00|434.5|434|435|434.7|435|434.7|433.2|433|75945
1665501000000|2022-10-11 15:10:00|434.9|434.8|436.1|435.9|438.3|438|434.5|434.4|164408
1665501300000|2022-10-11 15:15:00|436.2|436|439.4|439.2|439.6|439.2|436.1|435.7|169286
1665558000000|2022-10-12 07:00:00|428.5|424.6|426|425.4|428.5|427.4|425.9|424.6|76625
1665558300000|2022-10-12 07:05:00|425.9|425.5|423.5|423.3|427.2|426.6|422.6|422.2|92830
1665558600000|2022-10-12 07:10:00|423.6|422.9|423.9|423.4|425.2|424.8|422.8|422.3|117014
1665558900000|2022-10-12 07:15:00|423.8|422.9|422.8|422.5|424.4|424.1|422.7|422.5|42149
1665559200000|2022-10-12 07:20:00|423.1|422.8|422.6|422.3|423.1|422.9|421.7|421.3|46381
1665559500000|2022-10-12 07:25:00|422.7|422.4|419.1|418.7|423|422.9|418.6|418.1|61441
1665559800000|2022-10-12 07:30:00|419|418.8|417.3|417.1|419.1|418.9|416.7|416.5|95423
1665560100000|2022-10-12 07:35:00|417.2|417|418.1|417.9|418.8|418.5|417.1|416.9|68225
1665560400000|2022-10-12 07:40:00|418.2|417.8|418.8|418.5|419.7|419.5|417.8|417.7|42575
1665560700000|2022-10-12 07:45:00|418.9|418.7|418.9|418.8|419.7|419.3|418.7|418.3|31423
1665561000000|2022-10-12 07:50:00|418.8|418.6|419.8|419.6|420.6|420.3|418.3|418|71477
1665561300000|2022-10-12 07:55:00|419.7|419.5|419.7|419.3|420.8|420.5|419|418.7|39973
1665561600000|2022-10-12 08:00:00|419.6|419.2|420.8|420.5|421.3|421|419.4|419.2|32005
1665561900000|2022-10-12 08:05:00|420.7|420.3|421.1|420.8|421.2|421|420.2|420|28085
1665562200000|2022-10-12 08:10:00|421.3|420.9|421.1|420.9|421.9|421.7|420.9|420.7|34820
1665562500000|2022-10-12 08:15:00|421.2|421|422.8|422.5|422.9|422.7|421.2|421|45836
1665562800000|2022-10-12 08:20:00|422.7|422.6|423.3|423|423.5|423.3|422.4|422.2|35891
1665563100000|2022-10-12 08:25:00|423.2|422.9|425.2|424.9|425.2|425|422.7|422.5|44813
1665563400000|2022-10-12 08:30:00|425.1|424.8|423.2|422.9|425.2|424.8|423.2|422.9|31377
1665563700000|2022-10-12 08:35:00|423|422.6|423.2|422.9|423.5|423.2|422.1|422|38730
1665564000000|2022-10-12 08:40:00|423.3|423|423.4|423.1|424.1|423.9|423.1|422.7|23557
1665564300000|2022-10-12 08:45:00|423.3|422.9|423.6|423.4|423.8|423.6|422.9|422.6|35273
1665564600000|2022-10-12 08:50:00|423.7|423.5|424|423.7|424.1|424|423|422.8|19286
1665564900000|2022-10-12 08:55:00|423.9|423.8|424.5|424.2|424.6|424.4|423.6|423.4|19572
1665565200000|2022-10-12 09:00:00|424.4|424.1|425.9|425.6|426|425.6|423.8|423.6|40286
1665565500000|2022-10-12 09:05:00|425.8|425.5|425|424.7|426|425.7|424.5|424.3|25086
1665565800000|2022-10-12 09:10:00|424.9|424.8|424|423.8|425.2|425|423.8|423.5|30771
1665566100000|2022-10-12 09:15:00|423.9|423.7|423.8|423.7|424|423.9|423.4|423.1|34128
1665566400000|2022-10-12 09:20:00|424|423.6|424.4|424.2|424.7|424.5|423.7|423.6|53266
1665566700000|2022-10-12 09:25:00|424.5|424.3|424.6|424.4|425|424.8|424.2|424|54971
1665567000000|2022-10-12 09:30:00|424.9|424.6|424.6|424.5|425|424.8|424.1|423.8|35605
1665567300000|2022-10-12 09:35:00|424.4|424.4|423.8|423.6|425|424.7|423.8|423.6|31265
1665567600000|2022-10-12 09:40:00|423.9|423.7|423.4|423.2|424.1|424|422.9|422.6|32727
1665567900000|2022-10-12 09:45:00|423.3|423.1|422.5|422.4|423.4|423.1|422.5|422.4|21915
1665568200000|2022-10-12 09:50:00|422.6|422.5|421.8|421.6|422.7|422.5|421.8|421.6|23109
1665568500000|2022-10-12 09:55:00|421.7|421.7|423.2|422.9|423.5|423.3|421.7|421.6|46140
1665568800000|2022-10-12 10:00:00|423.1|423|423.1|422.9|423.3|423.2|422.7|422.5|12857
1665569100000|2022-10-12 10:05:00|423.2|422.8|423.3|423|423.5|423.2|422.8|422.6|17230
1665569400000|2022-10-12 10:10:00|423.2|422.8|421.6|421.3|423.3|423.1|421.4|421.1|30327
1665569700000|2022-10-12 10:15:00|421.7|421.4|421.1|420.8|422.1|421.9|421.1|420.8|29788
1665570000000|2022-10-12 10:20:00|421.3|420.9|421.3|421.1|421.6|421.5|421|420.8|58929
1665570300000|2022-10-12 10:25:00|421.2|421|421.9|421.7|422|421.7|421.1|421|15119
1665570600000|2022-10-12 10:30:00|421.8|421.6|421|420.8|421.8|421.7|420.9|420.7|28054
1665570900000|2022-10-12 10:35:00|421.2|421|419.8|419.6|421.3|421.1|419.8|419.5|95539
1665571200000|2022-10-12 10:40:00|419.6|419.3|419.7|419.5|420.4|420.1|418.9|418.7|46687
1665571500000|2022-10-12 10:45:00|419.8|419.6|419.8|419.6|420.7|420.3|419.6|419.4|24998
1665571800000|2022-10-12 10:50:00|420.2|419.5|420.4|420.2|420.5|420.2|419.8|419.5|7558
1665572100000|2022-10-12 10:55:00|420.3|420.1|420.8|420.6|420.8|420.6|419.9|419.7|29167
1665572400000|2022-10-12 11:00:00|421|420.5|420.8|420.7|421|420.9|420.7|420.5|15973
1665572700000|2022-10-12 11:05:00|421.1|420.8|421.2|421|421.6|421.4|420.8|420.5|20295
1665573000000|2022-10-12 11:10:00|421.4|421.1|421.2|420.9|421.6|421.3|420|419.7|25751
1665573300000|2022-10-12 11:15:00|421.1|421|420.7|420.4|421.2|421|420.5|420.3|18835
1665573600000|2022-10-12 11:20:00|420.6|420.3|421|420.8|421.2|421|420.5|420.2|28045
1665573900000|2022-10-12 11:25:00|420.9|420.7|421.1|421|421.1|421|420.6|420.4|13391
1665574200000|2022-10-12 11:30:00|421.3|421.1|421.6|421.5|421.6|421.5|421|420.9|8874
1665574500000|2022-10-12 11:35:00|421.5|421.4|422.3|422.1|422.7|422.5|421.3|421.1|23513
1665574800000|2022-10-12 11:40:00|422.2|422|422.5|422.2|422.5|422.3|421.8|421.5|11872
1665575100000|2022-10-12 11:45:00|422.4|422.3|421.8|421.6|422.4|422.3|421.6|421.4|38014
1665575400000|2022-10-12 11:50:00|421.7|421.7|421.5|421.3|421.7|421.7|421.2|421|21373
1665575700000|2022-10-12 11:55:00|421.6|421.4|421|420.8|422.1|421.9|421|420.8|31139
1665576000000|2022-10-12 12:00:00|421.2|420.9|420.6|420.3|421.4|421.2|420.4|420.2|13951
1665576300000|2022-10-12 12:05:00|420.5|420.2|420.5|420.4|420.9|420.8|420.2|420|30120
1665576600000|2022-10-12 12:10:00|420.6|420.3|420.7|420.5|420.9|420.7|420.5|420.3|14777
1665576900000|2022-10-12 12:15:00|420.8|420.6|421.5|421.2|421.6|421.5|420.6|420.3|32188
1665577200000|2022-10-12 12:20:00|421.3|421.3|422|421.8|422.1|421.8|421|420.9|47213
1665577500000|2022-10-12 12:25:00|422.1|421.9|421.8|421.5|422.6|422.4|421.5|421.2|25121
1665577800000|2022-10-12 12:30:00|421.7|421.3|418.2|417.8|421.7|421.3|417.5|417.2|128179
1665578100000|2022-10-12 12:35:00|418.1|417.7|419.5|419.1|420|419.7|417.4|417.3|26316
1665578400000|2022-10-12 12:40:00|419.7|419.3|421.2|420.9|421.6|421.2|418.9|418.6|26403
1665578700000|2022-10-12 12:45:00|421.1|420.8|420.9|420.6|422.2|421.9|420.8|420.5|41278
1665579000000|2022-10-12 12:50:00|420.8|420.7|420.4|420.1|421.1|420.8|419.9|419.6|47774
1665579300000|2022-10-12 12:55:00|420.3|420.2|420.4|420.2|420.7|420.5|419.8|419.5|56399
1665579600000|2022-10-12 13:00:00|420.5|420.1|420.1|419.8|420.5|420.2|419.2|419.1|37366
1665579900000|2022-10-12 13:05:00|420|419.9|419|418.8|420.2|419.9|419|418.8|46527
1665580200000|2022-10-12 13:10:00|418.9|418.7|420|419.8|420.5|420.2|418.9|418.6|39598
1665580500000|2022-10-12 13:15:00|420.2|419.9|420.9|420.7|421.2|420.9|420.1|419.9|33767
1665580800000|2022-10-12 13:20:00|420.8|420.6|420.4|420.3|421|420.8|420.1|419.9|22400
1665581100000|2022-10-12 13:25:00|420.3|420.1|419.3|419.1|420.3|420.2|419.3|419|209499
1665581400000|2022-10-12 13:30:00|419.5|419.5|416.6|416.2|419.6|419.5|412.6|412.2|121660
1665581700000|2022-10-12 13:35:00|416.5|416.3|418.4|418.1|419.4|419.1|416.2|416|79240
1665582000000|2022-10-12 13:40:00|418.3|418|417.8|417.6|418.4|418.3|416.1|416|87066
1665582300000|2022-10-12 13:45:00|417.9|417.7|414.1|413.8|419.1|418.7|414|413.7|102037
1665582600000|2022-10-12 13:50:00|414|413.7|412.7|412.4|414.8|414.4|412.2|412|53655
1665582900000|2022-10-12 13:55:00|412.8|412.5|413.8|413.5|414.8|414.4|411.8|411.5|66521
1665583200000|2022-10-12 14:00:00|413.9|413.6|415.7|415.3|415.7|415.3|413.9|413.5|78811
1665583500000|2022-10-12 14:05:00|415.6|415.2|416.4|416.1|416.8|416.6|415.3|415|72312
1665583800000|2022-10-12 14:10:00|416.3|416|416.9|416.6|417.4|417.1|415.4|415.1|78168
1665584100000|2022-10-12 14:15:00|416.8|416.5|417.5|417.3|418|417.7|416.4|416.2|63700
1665584400000|2022-10-12 14:20:00|417.3|417.1|415.6|415.3|417.3|417.1|414.9|414.7|86519
1665584700000|2022-10-12 14:25:00|415.5|415.4|417.6|417.3|419.2|418.9|415.2|415|114520
1665585000000|2022-10-12 14:30:00|417.5|417.5|418.2|417.9|418.7|418.6|417|416.8|94080
1665585300000|2022-10-12 14:35:00|418.3|418.1|416.8|416.6|418.3|418.1|416.1|415.9|122941
1665585600000|2022-10-12 14:40:00|416.7|416.5|415.7|415.6|417|416.7|415.5|415.3|96010
1665585900000|2022-10-12 14:45:00|415.2|415.4|417.4|417.2|418.1|417.8|414.5|414.3|104477
1665586200000|2022-10-12 14:50:00|417.3|417.3|418.3|418.1|418.5|418.3|417.3|417|78354
1665586500000|2022-10-12 14:55:00|418.2|418|417.8|417.6|419.5|419.2|417.7|417.5|101167
1665586800000|2022-10-12 15:00:00|417.7|417.5|418.9|418.6|419.7|419.5|417.3|417.1|98470
1665587100000|2022-10-12 15:05:00|418.8|418.5|419.7|419.6|420|419.8|418.5|418.3|77631
1665587400000|2022-10-12 15:10:00|419.6|419.5|420.9|420.7|421|420.8|419.6|419.5|65967
1665587700000|2022-10-12 15:15:00|420.8|420.6|420.5|420.2|421.6|421.4|420.2|420.1|82627
1665644400000|2022-10-13 07:00:00|418.3|417|415.4|414.8|418.3|418|415.4|414.7|22408
1665644700000|2022-10-13 07:05:00|415.3|414.2|417.4|417.1|418|417.5|414.6|414.2|28559
1665645000000|2022-10-13 07:10:00|417.5|417.2|420.4|420|420.6|420.1|417|416.8|43589
1665645300000|2022-10-13 07:15:00|420.6|420.1|423.5|423|423.5|423|420|419.8|22992
1665645600000|2022-10-13 07:20:00|423.4|422.7|424.5|424.1|424.5|424.3|423.1|422.7|61752
1665645900000|2022-10-13 07:25:00|424.7|424.2|423.7|423.4|425.8|425.6|423.4|423.2|74068
1665646200000|2022-10-13 07:30:00|423.6|423.2|423.6|423.1|424.1|423.7|422.8|422.4|22389
1665646500000|2022-10-13 07:35:00|423.5|423.2|423.8|423.4|424.6|424.2|422.8|422.6|22950
1665646800000|2022-10-13 07:40:00|423.9|423.9|425.4|425|427|426.7|423.9|423.5|72680
1665647100000|2022-10-13 07:45:00|425.3|425.1|423.8|423.4|425.4|425.1|423.3|423.1|46531
1665647400000|2022-10-13 07:50:00|423.7|423.2|425.1|424.7|425.2|424.7|423.6|423.2|21699
1665647700000|2022-10-13 07:55:00|425.2|424.8|425.7|425.4|425.8|425.6|424.9|424.5|21121
1665648000000|2022-10-13 08:00:00|425.6|425.3|424.9|424.5|425.7|425.3|424.3|424.1|21004
1665648300000|2022-10-13 08:05:00|425|424.3|425.1|424.8|425.5|425.1|424.6|424.2|11953
1665648600000|2022-10-13 08:10:00|425.3|425.1|425.8|425.4|425.9|425.6|425.2|424.9|19714
1665648900000|2022-10-13 08:15:00|425.9|426.5|426.3|426.1|426.8|426.5|425.8|425.7|31719
1665649200000|2022-10-13 08:20:00|426.5|426.2|426.9|426.6|426.9|426.6|426.1|425.8|17831
1665649500000|2022-10-13 08:25:00|426.8|426.4|427.8|427.5|427.8|427.5|426.2|425.9|21125
1665649800000|2022-10-13 08:30:00|427.7|427.1|428|427.6|428.1|427.9|427.4|427.1|28083
1665650100000|2022-10-13 08:35:00|427.9|427.7|428.1|427.9|428.1|428|427.3|427.1|31008
1665650400000|2022-10-13 08:40:00|428.3|428.1|428.2|427.9|428.9|428.7|428.1|427.9|32980
1665650700000|2022-10-13 08:45:00|428.1|427.7|428.3|428.1|428.4|428.3|428|427.7|27147
1665651000000|2022-10-13 08:50:00|428.2|428|429|428.8|429|428.8|427.9|427.6|18957
1665651300000|2022-10-13 08:55:00|428.9|428.7|428.3|428.2|429.1|429|428.2|428|35263
1665651600000|2022-10-13 09:00:00|428.2|428.1|428.9|428.7|428.9|428.7|428.1|427.9|40713
1665651900000|2022-10-13 09:05:00|429|428.8|429.9|429.7|429.9|429.7|428.4|428.3|65398
1665652200000|2022-10-13 09:10:00|429.7|429.8|430.4|430.3|430.5|430.4|429.4|429.2|45434
1665652500000|2022-10-13 09:15:00|430.8|430.5|431.3|431.1|431.6|431.5|430.5|430.3|37150
1665652800000|2022-10-13 09:20:00|431.5|431.2|430.7|430.5|431.9|431.8|430.6|430.4|53181
1665653100000|2022-10-13 09:25:00|430.8|430.6|430.1|429.8|431.2|430.9|429.9|429.7|18183
1665653400000|2022-10-13 09:30:00|430|429.7|429.7|429.6|430.3|430.2|429.3|429.1|25012
1665653700000|2022-10-13 09:35:00|429.4|429.4|431.4|431.1|431.8|431.6|429.4|429.1|57935
1665654000000|2022-10-13 09:40:00|431.3|430.9|430.7|430.4|431.6|431.3|430.5|430.3|31670
1665654300000|2022-10-13 09:45:00|430.6|430.3|431|430.8|431.6|431.4|430.4|430.2|26326
1665654600000|2022-10-13 09:50:00|430.9|430.7|431.5|431.3|432.2|432|430.8|430.7|33959
1665654900000|2022-10-13 09:55:00|431.4|431.4|431.1|430.8|431.8|431.6|431|430.7|23469
1665655200000|2022-10-13 10:00:00|431|430.9|431|430.7|431.2|431.1|430.4|430.3|13744
1665655500000|2022-10-13 10:05:00|430.9|430.8|430.1|430|431.1|430.9|430.1|430|12082
1665655800000|2022-10-13 10:10:00|430.4|430.1|430.5|430.2|430.5|430.3|429.7|429.5|11717
1665656100000|2022-10-13 10:15:00|430.4|430.3|430.2|430|430.6|430.4|430|429.9|17086
1665656400000|2022-10-13 10:20:00|430.1|429.9|429.9|429.8|431|430.8|429.9|429.8|14069
1665656700000|2022-10-13 10:25:00|430|429.9|430|429.8|430.2|430|429.4|429.2|26074
1665657000000|2022-10-13 10:30:00|429.9|429.7|430.4|430.1|430.6|430.4|429.7|429.6|16019
1665657300000|2022-10-13 10:35:00|430.5|430.2|430.4|430.2|430.9|430.7|430.2|430|11597
1665657600000|2022-10-13 10:40:00|430.5|430.3|429.7|429.4|430.6|430.4|429.4|429.1|19160
1665657900000|2022-10-13 10:45:00|429.6|429.7|430.4|430.1|430.4|430.2|429.6|429.6|13278
1665658200000|2022-10-13 10:50:00|430.3|429.9|430.7|430.5|430.8|430.6|430|429.9|8501
1665658500000|2022-10-13 10:55:00|430.6|430.4|430.5|430.3|430.8|430.6|430.4|430.2|14046
1665658800000|2022-10-13 11:00:00|430.4|430.2|430.2|430|430.5|430.3|429.7|429.5|37215
1665659100000|2022-10-13 11:05:00|430.3|430.2|430|429.8|430.6|430.4|429.9|429.6|14230
1665659400000|2022-10-13 11:10:00|429.9|429.7|430.8|430.6|431|430.8|429.9|429.7|19859
1665659700000|2022-10-13 11:15:00|430.9|430.7|430.2|430|431.1|431|430.2|430|48219
1665660000000|2022-10-13 11:20:00|430|429.8|431.2|431|431.4|431.2|430|429.8|17004
1665660300000|2022-10-13 11:25:00|431|430.8|431.5|431.3|431.7|431.4|431|430.8|21082
1665660600000|2022-10-13 11:30:00|431.7|431.4|433|432.8|433.4|433.2|431.6|431.4|53208
1665660900000|2022-10-13 11:35:00|433.2|433|436.8|436.5|436.8|436.5|433|432.9|128056
1665661200000|2022-10-13 11:40:00|437.2|436.6|438.3|438|439|438.7|437.1|436.6|50894
1665661500000|2022-10-13 11:45:00|438.5|438.1|438.5|438.3|438.8|438.4|437.2|437.1|39398
1665661800000|2022-10-13 11:50:00|438.6|438.4|437.8|437.6|438.6|438.4|437.1|436.8|24541
1665662100000|2022-10-13 11:55:00|437.7|437.4|437.1|436.9|437.7|437.4|436.6|436.4|85174
1665662400000|2022-10-13 12:00:00|436.9|436.8|437.2|437|437.5|437.3|436.8|436.5|33322
1665662700000|2022-10-13 12:05:00|437.1|436.9|436.2|436|437.5|437.3|436.1|435.9|36544
1665663000000|2022-10-13 12:10:00|436.1|435.9|436.3|436|436.4|436.3|435.9|435.6|29774
1665663300000|2022-10-13 12:15:00|436.2|435.9|435.7|435.5|436.6|436.4|435.6|435.3|31048
1665663600000|2022-10-13 12:20:00|435.5|435.4|436|435.8|436|435.8|434.7|434.6|73515
1665663900000|2022-10-13 12:25:00|435.9|435.6|434.1|433.6|436|435.6|434.1|433.6|35539
1665664200000|2022-10-13 12:30:00|433.9|433.5|424|423.8|433.9|433.5|423|422.4|191470
1665664500000|2022-10-13 12:35:00|423.9|423.1|423.8|423.3|425.9|425.2|423.3|422.9|58974
1665664800000|2022-10-13 12:40:00|423.7|423.4|421.3|420.8|424.1|423.8|420.9|420.6|78457
1665665100000|2022-10-13 12:45:00|421.2|420.7|423|422.7|424.3|423.9|421.1|420.7|72046
1665665400000|2022-10-13 12:50:00|422.9|422.6|422.3|421.9|423.7|423.4|421.7|421.4|65239
1665665700000|2022-10-13 12:55:00|422.4|422|423.8|423.4|423.9|423.5|422.2|422|48050
1665666000000|2022-10-13 13:00:00|423.7|423.3|422.7|422.5|424.9|424.6|422.6|422.5|30178
1665666300000|2022-10-13 13:05:00|422.6|422.2|421.1|420.9|422.6|422.3|420.9|420.6|31812
1665666600000|2022-10-13 13:10:00|421.3|421.1|420.5|420.3|421.4|421.1|419.7|419.4|56431
1665666900000|2022-10-13 13:15:00|420.4|420.2|420.1|419.8|420.5|420.3|419.6|419.2|68065
1665667200000|2022-10-13 13:20:00|420.6|420.5|420.7|420.6|421.7|421.4|420.5|420.4|89092
1665667500000|2022-10-13 13:25:00|420.9|420.7|420.4|420.2|422.5|422.2|420.2|420|107803
1665667800000|2022-10-13 13:30:00|420.1|419.8|421.8|421.5|421.8|421.6|419.1|418.8|200243
1665668100000|2022-10-13 13:35:00|421.6|421.4|422.3|422|422.3|422|420.7|420.5|112300
1665668400000|2022-10-13 13:40:00|422.4|422.1|423.4|422.9|425.9|425.8|420.9|420.8|106362
1665668700000|2022-10-13 13:45:00|423.3|422.8|428.5|428.1|428.5|428.1|422.7|422.4|84470
1665669000000|2022-10-13 13:50:00|428.7|428.3|435.4|435|435.6|435.4|428.2|427.9|114343
1665669300000|2022-10-13 13:55:00|435.2|434.7|437.4|437.2|438.7|438.6|435.1|434.7|130405
1665669600000|2022-10-13 14:00:00|437.7|437.3|439.2|439|439.3|439|435.4|435.1|135439
1665669900000|2022-10-13 14:05:00|439.4|439.1|439|438.9|440.7|440.3|437.2|436.9|122421
1665670200000|2022-10-13 14:10:00|439.1|438.7|438.3|438.1|439.1|438.7|436.1|435.8|108761
1665670500000|2022-10-13 14:15:00|438.2|438.2|438.2|438|439.3|439.2|437.7|437.3|92650
1665670800000|2022-10-13 14:20:00|438.4|438.1|440.3|440|441.5|441.3|438.4|438.1|124440
1665671100000|2022-10-13 14:25:00|440.2|439.7|437.5|437.1|440.6|440.3|437|436.7|90524
1665671400000|2022-10-13 14:30:00|437.3|437.2|437.6|437.3|440.5|440.3|436.8|436.5|106570
1665671700000|2022-10-13 14:35:00|437.5|437|437.8|437.6|438.5|438.2|435.9|435.6|90232
1665672000000|2022-10-13 14:40:00|437.7|437.5|437.7|437.4|439.4|439.1|437.3|437|80702
1665672300000|2022-10-13 14:45:00|437.6|437.3|439.7|439.5|439.8|439.6|437.3|437.1|81982
1665672600000|2022-10-13 14:50:00|439.8|439.4|439.7|439.5|439.9|439.7|438.4|438.2|100736
1665672900000|2022-10-13 14:55:00|439.8|439.6|440.9|440.7|442.1|441.9|439.5|439.4|67623
1665673200000|2022-10-13 15:00:00|440.8|440.3|442.4|442.2|442.4|442.2|440.6|440.3|95314
1665673500000|2022-10-13 15:05:00|442.3|442.1|445.5|445.4|445.6|445.5|442.3|442.1|118498
1665673800000|2022-10-13 15:10:00|445.4|445.3|445|444.7|445.5|445.4|443.9|443.7|93472
1665674100000|2022-10-13 15:15:00|445.1|444.8|448|447.9|448.6|448.5|444.5|444.4|144251
1665730800000|2022-10-14 07:00:00|455|454.7|458.8|458.3|459.9|459.4|455|454.2|67451
1665731100000|2022-10-14 07:05:00|458.7|458|458.3|457.9|459.8|459.4|456.4|456|163483
1665731400000|2022-10-14 07:10:00|458.2|457.4|455.5|455.2|459|458.7|455|454.6|105504
1665731700000|2022-10-14 07:15:00|455.4|454.7|452.4|452|455.4|454.9|451.5|451.2|141272
1665732000000|2022-10-14 07:20:00|452.3|452.1|448.8|448.5|452.4|452.1|448.8|448.5|130007
1665732300000|2022-10-14 07:25:00|448.6|448.3|449.8|449.5|450.6|450.3|448.6|448.3|65522
1665732600000|2022-10-14 07:30:00|449.7|449.4|450.8|450.5|451.8|451.6|449|448.8|55101
1665732900000|2022-10-14 07:35:00|450.7|450.6|450.6|450.3|451.9|451.6|450|449.7|53305
1665733200000|2022-10-14 07:40:00|450.5|450.4|450.5|450.2|450.7|450.6|449.5|449.3|39082
1665733500000|2022-10-14 07:45:00|450.4|450.1|450.9|450.5|451.2|451.1|449.3|448.9|29642
1665733800000|2022-10-14 07:50:00|450.8|450.7|452.2|451.9|452.2|452|449.5|449|55906
1665734100000|2022-10-14 07:55:00|452.1|451.8|453.9|453.6|454.1|453.9|451.9|451.4|82114
1665734400000|2022-10-14 08:00:00|453.8|453|452.8|452.5|453.9|453.1|452.4|452.2|19814
1665734700000|2022-10-14 08:05:00|452.7|452.4|452.5|452.4|453|452.7|451.9|451.7|82118
1665735000000|2022-10-14 08:10:00|452.9|452.6|453.5|453.2|453.9|453.7|452.8|452.6|33427
1665735300000|2022-10-14 08:15:00|453.4|453.3|452.3|452|453.6|453.5|452.1|451.9|29855
1665735600000|2022-10-14 08:20:00|452.2|452.1|448.9|448.8|452.7|452.5|448.4|448.2|39244
1665735900000|2022-10-14 08:25:00|449|449|450.4|450.1|450.8|450.6|449|448.7|11528
1665736200000|2022-10-14 08:30:00|450.3|449.9|450.5|450.3|450.9|450.6|449.9|449.5|21038
1665736500000|2022-10-14 08:35:00|450.4|450.6|450.7|450.5|450.9|450.7|450.3|450|22679
1665736800000|2022-10-14 08:40:00|450.9|450.6|449.6|449.2|450.9|450.6|449.4|449.1|36619
1665737100000|2022-10-14 08:45:00|449.5|449.3|448.3|448.2|449.6|449.4|447.9|447.6|59450
1665737400000|2022-10-14 08:50:00|448.4|448.1|448.9|448.7|449.1|448.9|447.8|447.6|74317
1665737700000|2022-10-14 08:55:00|448.8|448.8|448.9|448.7|449.2|449.1|448.4|448.2|39132
1665738000000|2022-10-14 09:00:00|448.8|448.5|447.3|447|448.9|448.7|445.9|445.8|37555
1665738300000|2022-10-14 09:05:00|447.4|446.9|447.1|447|447.8|447.5|447|446.7|10841
1665738600000|2022-10-14 09:10:00|447.3|447.1|447.2|447|447.8|447.7|446.9|446.7|23024
1665738900000|2022-10-14 09:15:00|447.4|446.9|447.7|447.6|447.7|447.6|446.6|446.3|19530
1665739200000|2022-10-14 09:20:00|447.8|447.5|447.3|447|448.4|448.1|447.2|446.9|10386
1665739500000|2022-10-14 09:25:00|447.2|446.9|444.9|444.8|447.2|446.9|444.9|444.6|18173
1665739800000|2022-10-14 09:30:00|445.4|444.7|445.6|445.4|446|445.7|445.3|444.5|12741
1665740100000|2022-10-14 09:35:00|445.5|445.2|447.1|446.9|447.2|446.9|445|444.7|30685
1665740400000|2022-10-14 09:40:00|447|446.8|446.5|446.2|447.3|447|446.3|446.1|6646
1665740700000|2022-10-14 09:45:00|446.4|446.1|448.1|447.8|448.9|448.7|446.3|446.1|34955
1665741000000|2022-10-14 09:50:00|448.2|447.4|446.6|446.3|448.2|447.4|446.1|445.8|17279
1665741300000|2022-10-14 09:55:00|446.8|446.4|447.8|447.5|447.9|447.6|446.5|446.4|12832
1665741600000|2022-10-14 10:00:00|447.9|447.6|447.8|447.6|448|447.7|447|446.7|27665
1665741900000|2022-10-14 10:05:00|447.6|447.5|447.3|447.2|448|447.8|446.9|446.7|19845
1665742200000|2022-10-14 10:10:00|447.4|447.3|447.4|447.1|448.2|448.1|447.3|447.1|12288
1665742500000|2022-10-14 10:15:00|447.3|447|447.5|447.3|447.9|447.8|446.7|446.4|15606
1665742800000|2022-10-14 10:20:00|447.4|447.4|447.1|446.8|447.9|447.7|446.4|446.1|17905
1665743100000|2022-10-14 10:25:00|447|446.9|449.1|449|449.3|449.1|446.7|446.4|40247
1665743400000|2022-10-14 10:30:00|449|448.7|448.4|448.2|449.9|449.6|447.7|447.6|26462
1665743700000|2022-10-14 10:35:00|448.5|448.1|448.3|448.1|449|448.8|447.9|447.7|22120
1665744000000|2022-10-14 10:40:00|448.2|448|448.5|448.3|448.6|448.4|448.1|447.8|19158
1665744300000|2022-10-14 10:45:00|448.4|448.1|449.8|449.5|449.9|449.5|448.3|448|14744
1665744600000|2022-10-14 10:50:00|449.9|449.6|451.2|451|451.2|451.1|449.7|449.6|20364
1665744900000|2022-10-14 10:55:00|451.1|450.9|451.2|450.9|451.9|451.6|451|450.8|18202
1665745200000|2022-10-14 11:00:00|451|450.8|451.4|451.2|451.7|451.5|450.6|450.4|17304
1665745500000|2022-10-14 11:05:00|451.6|451.3|453|452.8|453|452.8|451.6|451.3|22539
1665745800000|2022-10-14 11:10:00|452.8|452.7|452.5|452.3|453.3|453|452.4|452.1|26427
1665746100000|2022-10-14 11:15:00|452.6|452.4|452|451.8|452.6|452.4|451.8|451.6|39168
1665746400000|2022-10-14 11:20:00|451.9|451.7|452.7|452.5|452.8|452.7|451.9|451.7|29820
1665746700000|2022-10-14 11:25:00|452.6|452.6|452|451.9|452.8|452.6|452|451.9|15646
1665747000000|2022-10-14 11:30:00|451.9|451.7|450.6|450.4|451.9|451.7|450.5|450.3|50134
1665747300000|2022-10-14 11:35:00|450.5|450.3|447.6|447.4|450.6|450.4|446.8|446.6|33373
1665747600000|2022-10-14 11:40:00|447.7|447.5|446.9|446.6|448.5|448.1|446.8|446.4|20744
1665747900000|2022-10-14 11:45:00|447|446.7|447.4|447.2|447.7|447.4|446.3|446|21358
1665748200000|2022-10-14 11:50:00|447.5|447.3|447.1|446.9|447.9|447.7|446.7|446.5|21913
1665748500000|2022-10-14 11:55:00|447|447|447.3|447.1|447.9|447.6|447|446.9|12677
1665748800000|2022-10-14 12:00:00|447.2|447|448.2|448|448.4|448|447.1|446.8|25574
1665749100000|2022-10-14 12:05:00|448.1|447.9|448.3|448.1|448.4|448.2|447.9|447.6|20009
1665749400000|2022-10-14 12:10:00|448.4|448.2|447.9|447.6|448.4|448.3|447.6|447.5|27096
1665749700000|2022-10-14 12:15:00|447.8|447.7|448.6|448.4|448.6|448.4|447.7|447.5|15436
1665750000000|2022-10-14 12:20:00|448.7|448.5|449.6|449.5|449.6|449.5|448.7|448.5|22939
1665750300000|2022-10-14 12:25:00|449.7|449.4|448.9|448.6|450|449.7|448.8|448.6|29449
1665750600000|2022-10-14 12:30:00|449|448.7|449.2|449|449.9|449.6|448.5|448.1|72698
1665750900000|2022-10-14 12:35:00|449.1|448.8|447.2|447|449.2|448.9|447.2|447|67224
1665751200000|2022-10-14 12:40:00|447.3|447.2|448.4|448.2|448.6|448.3|446.7|446.6|47872
1665751500000|2022-10-14 12:45:00|448.6|448.3|448.6|448.5|449.3|449.2|448|447.8|66726
1665751800000|2022-10-14 12:50:00|448.8|448.4|449.4|449.3|449.4|449.3|448.5|448.4|53326
1665752100000|2022-10-14 12:55:00|449.3|449.2|451|450.7|451.7|451.5|449.3|449.1|82891
1665752400000|2022-10-14 13:00:00|451.2|450.8|451.7|451.5|451.7|451.5|450.7|450.4|73667
1665752700000|2022-10-14 13:05:00|451.6|451.3|451.2|451.1|451.7|451.5|450.6|450.4|46412
1665753000000|2022-10-14 13:10:00|451|450.8|451.4|451.3|451.9|451.7|450.8|450.7|111928
1665753300000|2022-10-14 13:15:00|451.5|451.2|451.1|450.9|451.5|451.3|450.7|450.5|29452
1665753600000|2022-10-14 13:20:00|451.2|451|450.5|450.3|451.5|451.2|450.5|450.2|36735
1665753900000|2022-10-14 13:25:00|450.4|450.2|450|449.8|450.4|450.2|449.4|449.1|56806
1665754200000|2022-10-14 13:30:00|449.9|449.7|450.5|450.3|452.6|452.4|449|448.8|284116
1665754500000|2022-10-14 13:35:00|450.4|450.1|451.5|451.4|452.3|452.2|450|449.7|189661
1665754800000|2022-10-14 13:40:00|451.6|451.5|445|444.8|451.8|451.5|444.8|444.5|114084
1665755100000|2022-10-14 13:45:00|444.8|444.5|445.7|445.4|446.3|446.1|443.2|442.9|74139
1665755400000|2022-10-14 13:50:00|445.8|445.7|446.2|446|447|446.7|444.6|444.4|108371
1665755700000|2022-10-14 13:55:00|446.4|446.1|445.8|445.5|448.1|448|445.5|445.4|112675
1665756000000|2022-10-14 14:00:00|445.2|445.1|444.5|444.2|445.3|445.1|441.9|441.8|153237
1665756300000|2022-10-14 14:05:00|444.6|444.3|444.4|444.3|445.3|445|442.7|442.5|126342
1665756600000|2022-10-14 14:10:00|444.3|444.1|442.6|442.4|445.2|445|441.7|441.4|83354
1665756900000|2022-10-14 14:15:00|442.5|442|442.5|442.4|443.3|443.2|441.7|441.5|80292
1665757200000|2022-10-14 14:20:00|442.3|442.2|440.2|440|442.7|442.5|440.2|440|93665
1665757500000|2022-10-14 14:25:00|440.3|440.1|441.3|441.1|442|441.9|439.7|439.6|93803
1665757800000|2022-10-14 14:30:00|441.4|441.2|442.8|442.5|443.1|442.8|440.9|440.8|55166
1665758100000|2022-10-14 14:35:00|442.7|442.4|441.8|441.7|443|442.7|441.7|441.6|67079
1665758400000|2022-10-14 14:40:00|441.9|441.8|440.2|440|443.6|443.3|440.1|440|145536
1665758700000|2022-10-14 14:45:00|440.3|440.1|440.6|440.5|441.8|441.5|440.1|439.9|61722
1665759000000|2022-10-14 14:50:00|440.9|440.7|443|442.8|443|442.8|440.6|440.5|80728
1665759300000|2022-10-14 14:55:00|442.9|442.6|444|443.9|444|443.9|442.5|442.3|69036
1665759600000|2022-10-14 15:00:00|444.2|444|445.7|445.4|445.9|445.6|444.1|443.9|60376
1665759900000|2022-10-14 15:05:00|445.6|445.3|444.6|444.5|445.9|445.8|444.2|444|49127
1665760200000|2022-10-14 15:10:00|444.7|444.6|443|442.8|444.8|444.6|442.9|442.7|48907
1665760500000|2022-10-14 15:15:00|443.1|443|441.4|440.9|443.7|443.5|440.9|440.4|70841
1665990000000|2022-10-17 07:00:00|446.7|445.1|449.4|448.6|449.6|448.8|446|445|17701
1665990300000|2022-10-17 07:05:00|449.8|448.7|448.5|448.2|449.8|449.3|448.1|447.7|63161
1665990600000|2022-10-17 07:10:00|448.4|448.1|446.1|445.7|448.5|448.1|446|445.7|59025
1665990900000|2022-10-17 07:15:00|445.9|445.5|445.3|444.9|448|447.6|444.4|444.1|75409
1665991200000|2022-10-17 07:20:00|445.4|445|445.2|444.9|446.3|445.7|443.9|443.5|37642
1665991500000|2022-10-17 07:25:00|445.1|444.8|445.2|444.9|445.8|445.4|444.2|443.8|36047
1665991800000|2022-10-17 07:30:00|445.1|444.7|444.8|444.5|446.7|446.3|444.4|444.2|41325
1665992100000|2022-10-17 07:35:00|444.9|444.6|442.7|442.5|445.6|445.2|442.5|442.2|58623
1665992400000|2022-10-17 07:40:00|442.9|442.6|443.8|443.5|445|444.7|442.8|442.6|40188
1665992700000|2022-10-17 07:45:00|443.9|443.6|444.6|444.4|444.8|444.4|443.8|443.6|21333
1665993000000|2022-10-17 07:50:00|444.8|444.5|446.4|446.1|446.6|446.3|444.8|444.5|59586
1665993300000|2022-10-17 07:55:00|446.5|446.2|446.2|446|447.3|447.1|446.2|446|47804
1665993600000|2022-10-17 08:00:00|445.9|445.7|447.4|447.2|447.6|447.5|445.9|445.7|44422
1665993900000|2022-10-17 08:05:00|447.5|446.8|448.1|447.8|448.1|447.9|447.1|446.8|33148
1665994200000|2022-10-17 08:10:00|448|447.7|446.5|446.3|448|447.7|446.5|446.2|27512
1665994500000|2022-10-17 08:15:00|446.3|446.2|447.8|447.6|448|447.8|445.6|445.4|33210
1665994800000|2022-10-17 08:20:00|447.7|447.5|447.6|447.3|449.4|449.2|447.6|447.2|31664
1665995100000|2022-10-17 08:25:00|447.5|447.2|445.2|445|447.5|447.2|445.2|445|18682
1665995400000|2022-10-17 08:30:00|445.1|444.9|444.3|444|445.8|445.5|444.3|443.9|47352
1665995700000|2022-10-17 08:35:00|444.2|443.9|445.6|445.4|445.7|445.4|444.1|443.8|19795
1665996000000|2022-10-17 08:40:00|445.5|445.3|444.9|444.7|445.8|445.5|444.3|444.1|20055
1665996300000|2022-10-17 08:45:00|444.8|444.8|445|444.8|446.4|446.1|442.6|442.3|70307
1665996600000|2022-10-17 08:50:00|445.2|444.9|445.3|445.1|445.7|445.5|444.6|444.4|18111
1665996900000|2022-10-17 08:55:00|445.4|445.2|445.2|444.9|446|445.8|445|444.7|11855
1665997200000|2022-10-17 09:00:00|445.5|445|444.8|444.5|445.8|445.6|444.5|444.2|22145
1665997500000|2022-10-17 09:05:00|444.7|444.6|444.4|444.2|445|444.8|443.7|443.5|32276
1665997800000|2022-10-17 09:10:00|444.6|444.3|444.8|444.6|445.1|444.9|444.1|443.9|15453
1665998100000|2022-10-17 09:15:00|444.7|444.5|446|445.8|446.1|445.8|444.7|444.5|27118
1665998400000|2022-10-17 09:20:00|446.1|445.9|445.9|445.7|446.2|446|445.5|445.2|30214
1665998700000|2022-10-17 09:25:00|446|445.8|446.4|446.2|446.6|446.4|445.8|445.6|15586
1665999000000|2022-10-17 09:30:00|446.5|446.3|446.4|446.3|447.4|447.2|446.2|446|32757
1665999300000|2022-10-17 09:35:00|446.2|446.1|446.4|446.1|446.9|446.6|446.1|445.8|22239
1665999600000|2022-10-17 09:40:00|446.3|446|446.2|446|446.9|446.7|446.1|445.9|11015
1665999900000|2022-10-17 09:45:00|446|445.8|446.4|446.3|446.9|446.8|446|445.7|20460
1666000200000|2022-10-17 09:50:00|446.3|446.2|446|445.9|446.3|446.2|445.8|445.6|11353
1666000500000|2022-10-17 09:55:00|445.9|445.6|445.8|445.6|446.1|445.8|445.5|445.3|22726
1666000800000|2022-10-17 10:00:00|445.7|445.7|446.5|446.3|447.1|446.8|445.7|445.7|12708
1666001100000|2022-10-17 10:05:00|446.4|446.2|447.6|447.3|447.7|447.5|446.4|446.2|24580
1666001400000|2022-10-17 10:10:00|447.8|447.4|447.6|447.4|448|447.9|447.1|446.9|37274
1666001700000|2022-10-17 10:15:00|447.7|447.3|447.1|446.9|447.7|447.4|446.7|446.4|38885
1666002000000|2022-10-17 10:20:00|447|446.8|447.2|447|447.4|447.3|447|446.8|17954
1666002300000|2022-10-17 10:25:00|447.3|447.1|446.7|446.5|447.3|447.1|446.7|446.5|7312
1666002600000|2022-10-17 10:30:00|446.8|446.6|447.4|447.1|447.5|447.3|446.7|446.5|23691
1666002900000|2022-10-17 10:35:00|447.3|447|446.9|446.7|447.4|447.1|446.7|446.4|23713
1666003200000|2022-10-17 10:40:00|447.1|446.9|447.1|446.9|447.4|447.2|446.8|446.6|22507
1666003500000|2022-10-17 10:45:00|447.3|447|448|447.8|448.3|448.1|447.2|446.9|12424
1666003800000|2022-10-17 10:50:00|447.9|447.7|449|448.7|449.2|449|447.6|447.4|24358
1666004100000|2022-10-17 10:55:00|448.9|448.8|449.2|449|449.2|449|448.6|448.4|10289
1666004400000|2022-10-17 11:00:00|449.1|448.9|448.7|448.5|449.2|449|448.6|448.5|15392
1666004700000|2022-10-17 11:05:00|448.6|448.4|448.8|448.7|448.8|448.7|448.3|448.1|13944
1666005000000|2022-10-17 11:10:00|449|448.8|448.8|448.6|449.1|448.9|448.6|448.5|9194
1666005300000|2022-10-17 11:15:00|448.7|448.5|449.2|449|449.2|449.1|448.6|448.4|7770
1666005600000|2022-10-17 11:20:00|449.1|448.9|449.3|449|449.3|449.2|448.8|448.6|12847
1666005900000|2022-10-17 11:25:00|449.5|449.1|448.4|448.1|449.5|449.4|448.4|448.1|7502
1666006200000|2022-10-17 11:30:00|448.5|448.3|448.6|448.5|448.8|448.6|448.5|448.2|6969
1666006500000|2022-10-17 11:35:00|448.5|448.4|448.7|448.5|448.7|448.6|448.2|448|26022
1666006800000|2022-10-17 11:40:00|448.6|448.6|448.5|448.3|448.9|448.8|448.5|448.3|8033
1666007100000|2022-10-17 11:45:00|448.7|448.4|448.5|448.3|448.8|448.6|447.9|447.8|21146
1666007400000|2022-10-17 11:50:00|448.4|448.2|448.5|448.4|448.8|448.6|448.4|448.2|23056
1666007700000|2022-10-17 11:55:00|448.8|448.6|448.9|448.8|449.2|449.1|448.6|448.5|24435
1666008000000|2022-10-17 12:00:00|449|448.5|448.4|448.3|449.2|449.1|448.4|448.3|29647
1666008300000|2022-10-17 12:05:00|448.3|448.2|447.7|447.5|448.3|448.2|447.7|447.5|17267
1666008600000|2022-10-17 12:10:00|447.6|447.4|447.4|447.2|447.6|447.5|446.9|446.7|20901
1666008900000|2022-10-17 12:15:00|447.3|447.1|447.5|447.3|448|447.7|447.2|447|34257
1666009200000|2022-10-17 12:20:00|447.4|447.2|446.6|446.5|448.7|448.5|446.5|446.4|45266
1666009500000|2022-10-17 12:25:00|446.5|446.3|446.8|446.5|447|446.7|445.2|445.1|44670
1666009800000|2022-10-17 12:30:00|446.7|446.6|447.8|447.7|448.4|448.3|446.6|446.5|28436
1666010100000|2022-10-17 12:35:00|448|447.8|446.1|445.7|448|447.8|445.9|445.6|36854
1666010400000|2022-10-17 12:40:00|446|445.8|445.6|445.3|446.8|446.6|445.5|445.2|37900
1666010700000|2022-10-17 12:45:00|445.5|445.4|446.4|446.2|446.4|446.3|445.5|445.2|24092
1666011000000|2022-10-17 12:50:00|446.3|446.3|446.5|446.3|446.9|446.6|446.1|445.8|35632
1666011300000|2022-10-17 12:55:00|446.6|446.4|446.7|446.5|447|446.8|446.4|446.2|40154
1666011600000|2022-10-17 13:00:00|446.9|446.8|447.6|447.4|447.8|447.6|446.8|446.6|44976
1666011900000|2022-10-17 13:05:00|447.5|447.3|447.7|447.6|447.8|447.7|447|446.8|26212
1666012200000|2022-10-17 13:10:00|447.8|447.7|448.5|448.3|449.2|449|447.8|447.7|35070
1666012500000|2022-10-17 13:15:00|448.6|448.4|448.8|448.6|449.2|449|448.4|448.2|27890
1666012800000|2022-10-17 13:20:00|448.7|448.7|448|447.9|448.7|448.7|447.8|447.7|28226
1666013100000|2022-10-17 13:25:00|448.1|448|448.7|448.5|448.7|448.5|448.1|447.9|31537
1666013400000|2022-10-17 13:30:00|448.9|448.8|448.3|447.9|451.2|451|447.8|447.5|197738
1666013700000|2022-10-17 13:35:00|448.2|448|452.1|451.9|452.4|452.1|448.2|448|106376
1666014000000|2022-10-17 13:40:00|452.2|451.6|450|449.8|453.4|453.2|449.8|449.6|96772
1666014300000|2022-10-17 13:45:00|449.9|449.6|450|449.7|450.6|450.4|448.3|448.1|80019
1666014600000|2022-10-17 13:50:00|449.9|449.8|449.7|449.3|450.4|450.1|448.9|448.6|53246
1666014900000|2022-10-17 13:55:00|449.6|449.4|448.3|448|449.7|449.5|447.4|447.2|51021
1666015200000|2022-10-17 14:00:00|448.4|448.1|449.9|449.7|450.2|450|448.1|447.9|67891
1666015500000|2022-10-17 14:05:00|449.8|449.6|449.5|449.2|450.8|450.6|448.6|448.3|42167
1666015800000|2022-10-17 14:10:00|449.4|449.3|452|451.7|452|451.8|449.4|449.2|57383
1666016100000|2022-10-17 14:15:00|452.2|451.8|451.9|451.5|452.4|452.1|451.1|450.8|35977
1666016400000|2022-10-17 14:20:00|452.1|451.6|450.8|450.6|452.4|452.3|450.7|450.6|62113
1666016700000|2022-10-17 14:25:00|450.7|450.5|450.9|450.7|451.3|451.1|450.4|450.2|37039
1666017000000|2022-10-17 14:30:00|450.8|450.4|450.9|450.6|451.8|451.6|450|449.9|50742
1666017300000|2022-10-17 14:35:00|451|450.7|459|459|459|459|451|450.7|19751
1666017600000|2022-10-17 14:40:00|458|457.7|455.4|455|460|459.5|455.1|454.9|125350
1666017900000|2022-10-17 14:45:00|455.3|454.9|454.3|454.1|455.6|455.4|454.3|453.9|45746
1666018200000|2022-10-17 14:50:00|454.4|454.2|453.9|453.7|454.4|454.2|452.7|452.3|69940
1666018500000|2022-10-17 14:55:00|453.8|453.6|452.5|452.3|453.9|453.8|452.3|452.1|43696
1666018800000|2022-10-17 15:00:00|452.6|452.4|452.2|452|453.1|452.8|452.1|451.9|43663
1666019100000|2022-10-17 15:05:00|452.1|451.8|452.5|452.3|452.8|452.6|452.1|451.8|42201
1666019400000|2022-10-17 15:10:00|452.6|452.4|452.3|452.2|453|452.8|452.2|452|42260
1666019700000|2022-10-17 15:15:00|452.2|452.1|452.9|452.7|452.9|452.7|451.8|451.7|67862
1666076400000|2022-10-18 07:00:00|461.4|460|469.9|469|470|469.1|460.7|460|109552
1666076700000|2022-10-18 07:05:00|469.8|469.1|462.5|461.4|471|470.3|462.3|461.3|57888
1666077000000|2022-10-18 07:10:00|462.4|461.5|459.6|459|462.9|462.5|457.9|457.2|167703
1666077300000|2022-10-18 07:15:00|459.5|459.2|460.8|460.4|461.7|461.2|458.3|457.5|44241
1666077600000|2022-10-18 07:20:00|460.7|459.2|459.3|459.1|460.7|459.6|457|456.4|80914
1666077900000|2022-10-18 07:25:00|459.6|459.3|462.9|462.5|463.1|462.9|458.8|458.4|48910
1666078200000|2022-10-18 07:30:00|463.4|462.6|460.9|460.5|464|463.7|460.6|460.5|61471
1666078500000|2022-10-18 07:35:00|461|460.6|460.1|459.8|461.6|461.4|460|459.6|80252
1666078800000|2022-10-18 07:40:00|460|460.1|459.3|459.1|461|460.5|459.3|459.1|45459
1666079100000|2022-10-18 07:45:00|459.1|459|459.6|459.3|460|459.6|458|457.6|30188
1666079400000|2022-10-18 07:50:00|459.5|459.4|460.8|460.6|460.8|460.6|459.5|459.3|40470
1666079700000|2022-10-18 07:55:00|460.6|460.4|459.9|459.7|461.7|461.5|459.9|459.7|57807
1666080000000|2022-10-18 08:00:00|460|459.8|458.8|458.5|460.1|459.9|458.8|458.5|53408
1666080300000|2022-10-18 08:05:00|458.9|458.6|459.8|459.7|459.9|459.7|458.4|458.1|23350
1666080600000|2022-10-18 08:10:00|460|459.6|459.8|459.6|460.1|459.9|459|458.6|57705
1666080900000|2022-10-18 08:15:00|459.9|459.7|459.9|459.6|461.1|460.9|459.6|459.3|55486
1666081200000|2022-10-18 08:20:00|459.8|459.4|460.6|460.4|460.7|460.4|459.4|459.1|38845
1666081500000|2022-10-18 08:25:00|460.5|460.3|461.1|460.9|461.7|461.4|460.5|460.3|20938
1666081800000|2022-10-18 08:30:00|461.2|461|460.8|460.7|461.5|461.4|460.7|460.5|25022
1666082100000|2022-10-18 08:35:00|461.1|461|461|460.9|462.2|461.9|460.8|460.5|25038
1666082400000|2022-10-18 08:40:00|461.1|461|460.8|460.6|461.4|461.2|460.6|460.3|13970
1666082700000|2022-10-18 08:45:00|460.7|460.5|460.7|460.6|460.8|460.6|459.7|459.5|28248
1666083000000|2022-10-18 08:50:00|460.8|460.7|460.8|460.6|461.6|461.3|460.4|460.1|28350
1666083300000|2022-10-18 08:55:00|460.9|460.8|461.1|460.8|461.9|461.7|460.8|460.7|39249
1666083600000|2022-10-18 09:00:00|461.2|460.9|462.5|462.2|462.5|462.3|458.3|458|33957
1666083900000|2022-10-18 09:05:00|462.4|462|461.3|461|462.8|462.5|461.1|460.8|23610
1666084200000|2022-10-18 09:10:00|461.5|461.1|463.3|463|463.4|463.2|461.2|460.9|42458
1666084500000|2022-10-18 09:15:00|463.7|463.1|463.9|463.6|464.7|464.4|463.6|462.9|25301
1666084800000|2022-10-18 09:20:00|464.1|463.5|462.3|462.1|464.2|463.8|462|461.7|22250
1666085100000|2022-10-18 09:25:00|462.4|462.2|462.2|462.1|462.4|462.3|461.7|461.4|32070
1666085400000|2022-10-18 09:30:00|462.4|462.2|461.7|461.3|463|462.8|461.5|461.2|25070
1666085700000|2022-10-18 09:35:00|461.6|461.4|461.9|461.6|462.4|462.2|461.1|460.8|17160
1666086000000|2022-10-18 09:40:00|461.8|461.4|461.3|461|461.9|461.5|460.1|460|25639
1666086300000|2022-10-18 09:45:00|461.2|461.1|460.7|460.5|461.4|461.1|460.3|460|16302
1666086600000|2022-10-18 09:50:00|460.6|460.3|460.3|460|460.6|460.4|460.1|459.8|11640
1666086900000|2022-10-18 09:55:00|460.2|459.7|460.6|460.4|460.7|460.4|459.7|459.5|19565
1666087200000|2022-10-18 10:00:00|460.4|460.1|461.5|461.2|461.5|461.3|460.3|460.1|13985
1666087500000|2022-10-18 10:05:00|461.7|461.3|460.6|460.5|461.7|461.4|460.2|460.1|9015
1666087800000|2022-10-18 10:10:00|460.5|460.4|461.5|461.3|461.6|461.4|460.3|460.1|13398
1666088100000|2022-10-18 10:15:00|461.6|461.4|462|461.8|462.1|461.9|461.5|461.4|12284
1666088400000|2022-10-18 10:20:00|462.3|461.9|462.6|462.4|462.6|462.5|462.3|461.9|16344
1666088700000|2022-10-18 10:25:00|462.5|462.1|462.4|462.2|462.8|462.5|461.9|461.6|20082
1666089000000|2022-10-18 10:30:00|462.3|462.1|461.8|461.6|462.4|462.1|460.9|460.7|12611
1666089300000|2022-10-18 10:35:00|461.9|461.7|462.5|462.3|462.8|462.5|461.7|461.5|18616
1666089600000|2022-10-18 10:40:00|462.4|462.5|463|462.7|463|462.9|462.4|462.4|15059
1666089900000|2022-10-18 10:45:00|462.9|462.9|462.7|462.5|463|462.9|462.5|462.4|19394
1666090200000|2022-10-18 10:50:00|462.9|462.6|463.3|463|463.3|463|462.2|461.9|24258
1666090500000|2022-10-18 10:55:00|463.4|463.1|463.4|463.1|463.5|463.2|462.5|462.3|16748
1666090800000|2022-10-18 11:00:00|463.5|463.3|464.5|464.2|464.8|464.5|463.2|462.9|26827
1666091100000|2022-10-18 11:05:00|464.4|463.8|464.2|463.9|464.7|464.4|464|463.7|17678
1666091400000|2022-10-18 11:10:00|464.1|463.7|464.2|463.9|464.5|464.2|464|463.7|16499
1666091700000|2022-10-18 11:15:00|464.1|463.8|464.3|464|464.7|464.5|464|463.8|23726
1666092000000|2022-10-18 11:20:00|464.2|464.1|465.7|465.6|466|465.8|464.2|464.1|26498
1666092300000|2022-10-18 11:25:00|465.6|465.5|465.9|465.6|465.9|465.7|465.3|465.2|12329
1666092600000|2022-10-18 11:30:00|465.7|465.7|465.9|465.7|465.9|465.7|465.5|465.3|15362
1666092900000|2022-10-18 11:35:00|465.8|465.6|466.8|466.6|466.8|466.6|465.7|465.5|15514
1666093200000|2022-10-18 11:40:00|466.9|466.8|467.1|466.8|467.3|467.2|466.8|466.5|23966
1666093500000|2022-10-18 11:45:00|467|466.6|467|466.8|467.2|467|466.2|466.1|17184
1666093800000|2022-10-18 11:50:00|466.9|466.7|465.7|465.4|467|466.8|465.7|465.4|22138
1666094100000|2022-10-18 11:55:00|465.6|465.5|466.2|466|466.3|466.2|465.6|465.4|46850
1666094400000|2022-10-18 12:00:00|466|465.8|466.7|466.5|466.9|466.7|466|465.8|19605
1666094700000|2022-10-18 12:05:00|466.6|466.6|467.7|467.5|467.9|467.8|466.6|466.4|14257
1666095000000|2022-10-18 12:10:00|467.6|467.6|467.1|466.9|467.8|467.6|466.6|466.3|19167
1666095300000|2022-10-18 12:15:00|467|466.7|467.3|467.1|467.7|467.4|466.9|466.7|19227
1666095600000|2022-10-18 12:20:00|467.2|467|466.6|466.4|467.4|467.1|466.4|466.1|21297
1666095900000|2022-10-18 12:25:00|466.8|466.5|467.4|467.2|467.5|467.3|466.6|466.3|19146
1666096200000|2022-10-18 12:30:00|467.5|467.3|468.6|468.4|469|468.7|467.5|467.2|41414
1666096500000|2022-10-18 12:35:00|468.8|468.5|468.3|468.2|468.9|468.6|468.2|468|19235
1666096800000|2022-10-18 12:40:00|468.6|468.1|468.9|468.6|469|468.8|468.4|468.1|27956
1666097100000|2022-10-18 12:45:00|468.8|468.7|461.2|460.8|469.5|469.3|460.7|460.3|167071
1666097400000|2022-10-18 12:50:00|460.8|460.7|467.9|467.2|468|467.6|460.7|460.4|62938
1666097700000|2022-10-18 12:55:00|467.8|467.8|465.8|465.4|469.8|469.4|465.8|465.3|44667
1666098000000|2022-10-18 13:00:00|465.9|465.5|464.6|464|466.1|465.8|463.9|463.8|58895
1666098300000|2022-10-18 13:05:00|464.4|464.1|466|465.5|467.8|467.5|463.7|463.2|31879
1666098600000|2022-10-18 13:10:00|465.9|465.6|466.4|466.1|466.7|466.2|465.7|465.2|7755
1666098900000|2022-10-18 13:15:00|467.5|467|466.9|466.7|468.4|467.9|466.6|466.4|34676
1666099200000|2022-10-18 13:20:00|467.2|466.6|466.3|465.9|467.2|466.9|466|465.7|28229
1666099500000|2022-10-18 13:25:00|466.2|465.8|468.5|468.2|468.9|468.5|466|465.8|87135
1666099800000|2022-10-18 13:30:00|468.6|467.5|468.5|468.3|470|469.8|466.9|466.5|130671
1666100100000|2022-10-18 13:35:00|468.4|468|468.3|468.1|471.5|471.2|467.3|467|128638
1666100400000|2022-10-18 13:40:00|468.6|468.2|468|467.9|469.6|469.2|466.5|466.2|267802
1666100700000|2022-10-18 13:45:00|468.2|467.8|468|467.7|468.2|467.9|466.3|466|43308
1666101000000|2022-10-18 13:50:00|468.1|467.8|466|465.7|468.7|468.4|465.3|465|72904
1666101300000|2022-10-18 13:55:00|466.4|465.8|468.5|468.3|468.5|468.3|466.4|465.8|105612
1666101600000|2022-10-18 14:00:00|468.7|468.4|472.2|472.1|472.2|472.1|468.3|467.9|191460
1666101900000|2022-10-18 14:05:00|472.4|472.2|472.4|472.3|472.8|472.6|470.9|470.5|68034
1666102200000|2022-10-18 14:10:00|472.2|472.1|470.1|470|472.9|472.7|470|469.8|31791
1666102500000|2022-10-18 14:15:00|470.3|470.1|469.9|469.6|471.7|471.4|469.3|469.1|102964
1666102800000|2022-10-18 14:20:00|469.7|469.4|469.1|468.8|470.6|470.4|468.6|468.4|61046
1666103100000|2022-10-18 14:25:00|469.2|468.9|467.8|467.6|469.4|469.2|467.8|467.6|47196
1666103400000|2022-10-18 14:30:00|467.7|467.5|467.4|467.1|468.4|468.1|466.6|466.4|39440
1666103700000|2022-10-18 14:35:00|467.3|467.2|465.8|465.6|467.4|467.2|465.3|465|42865
1666104000000|2022-10-18 14:40:00|465.9|465.7|466.8|466.6|466.9|466.7|465.8|465.5|27617
1666104300000|2022-10-18 14:45:00|467|466.8|466.6|466.5|467.2|467|465.8|465.6|53679
1666104600000|2022-10-18 14:50:00|466.5|466.3|466|465.8|466.5|466.3|465.3|465.1|309386
1666104900000|2022-10-18 14:55:00|465.9|465.6|464.3|464.2|465.9|465.6|464.3|464.2|67540
1666105200000|2022-10-18 15:00:00|464.5|464.3|464.7|464.5|464.7|464.5|463.4|463.2|72204
1666105500000|2022-10-18 15:05:00|464.6|464.6|463.1|462.9|465.7|465.4|462.8|462.6|186276
1666105800000|2022-10-18 15:10:00|463.2|463|462.3|462.1|463.8|463.6|461.8|461.5|58676
1666106100000|2022-10-18 15:15:00|462.2|462|462.2|462.1|462.4|462.3|462.1|461.9|46725
1666162800000|2022-10-19 07:00:00|470|467.4|465.4|464.9|470|469.3|465.3|464.4|43452
1666163100000|2022-10-19 07:05:00|465.7|465.1|463.9|463.5|466|465.5|462.3|461.3|37270
1666163400000|2022-10-19 07:10:00|465.3|464.5|464|463.6|466.4|466|463.9|463|26685
1666163700000|2022-10-19 07:15:00|464.2|464|466.1|465.8|466.7|466.3|464.2|464|30792
1666164000000|2022-10-19 07:20:00|466|465.6|464|463.7|466|465.6|462.9|462.5|42293
1666164300000|2022-10-19 07:25:00|463.9|463.5|462.8|462.5|464.6|464.1|462.3|462|27556
1666164600000|2022-10-19 07:30:00|462.9|462.6|462.7|462.2|463.6|463.4|462.3|462.1|42139
1666164900000|2022-10-19 07:35:00|462.9|462.3|464.5|464.2|464.5|464.3|462.5|462.2|48184
1666165200000|2022-10-19 07:40:00|464.4|464|465.5|465.3|465.6|465.4|464.1|464|35741
1666165500000|2022-10-19 07:45:00|465.8|465.4|464.8|464.6|466|465.8|463.9|463.5|25286
1666165800000|2022-10-19 07:50:00|464.9|464.5|464.8|464.6|465.4|465|464.3|464.1|23163
1666166100000|2022-10-19 07:55:00|465|464.7|464.6|464.4|465.2|465|464.1|463.8|42656
1666166400000|2022-10-19 08:00:00|464.5|464.1|464.7|464.3|465|464.8|464.2|463.9|29697
1666166700000|2022-10-19 08:05:00|464.6|464.4|463.9|463.7|465|464.8|463.8|463.5|56283
1666167000000|2022-10-19 08:10:00|463.8|464.1|463|462.7|464.5|464.2|462.8|462.5|30618
1666167300000|2022-10-19 08:15:00|462.9|462.6|463.2|463|464.1|463.9|462.9|462.6|24933
1666167600000|2022-10-19 08:20:00|463.1|462.7|463.2|462.9|463.2|463|462.2|462|53856
1666167900000|2022-10-19 08:25:00|463.1|462.8|462.7|462.4|463.2|463|462.2|462|36245
1666168200000|2022-10-19 08:30:00|462.9|462.5|463.1|463|464|463.8|462.6|462.3|23006
1666168500000|2022-10-19 08:35:00|462.9|462.7|462.6|462.5|463.1|463|462.2|462|69710
1666168800000|2022-10-19 08:40:00|462.5|462.4|463.3|463.2|463.8|463.7|462.4|462.1|29508
1666169100000|2022-10-19 08:45:00|463.4|462.9|462.6|462.5|463.4|463|462.4|462.1|23629
1666169400000|2022-10-19 08:50:00|462.5|462.4|464|463.8|466.1|465.7|462.4|462.1|46175
1666169700000|2022-10-19 08:55:00|463.9|464|463.6|463.2|464.3|464.1|462.7|462.5|25551
1666170000000|2022-10-19 09:00:00|463.5|463|464.3|464.1|464.5|464.1|462.7|462.3|48603
1666170300000|2022-10-19 09:05:00|464|463.8|464.8|464.6|465|464.9|463.7|463.4|24408
1666170600000|2022-10-19 09:10:00|465|464.7|464.6|464.3|465.1|465|464.2|463.9|23465
1666170900000|2022-10-19 09:15:00|464.8|464.4|463.7|463.5|464.8|464.5|463.5|463.3|25639
1666171200000|2022-10-19 09:20:00|463.9|463.6|464.5|464.4|464.8|464.6|463.6|463.5|18230
1666171500000|2022-10-19 09:25:00|464.3|464.1|464.5|464.3|464.9|464.7|463.9|463.6|18708
1666171800000|2022-10-19 09:30:00|464.4|464.1|465.7|465.6|465.8|465.7|464.3|464.1|8875
1666172100000|2022-10-19 09:35:00|465.6|465.5|465.6|465.4|466.2|466.1|465.6|465.4|20059
1666172400000|2022-10-19 09:40:00|465.7|465.5|466.3|466.1|466.9|466.8|465.7|465.5|12757
1666172700000|2022-10-19 09:45:00|466.2|466|466.4|466.3|466.6|466.4|465.6|465.5|45129
1666173000000|2022-10-19 09:50:00|466.3|466.2|466.3|466.1|466.6|466.5|466.1|465.9|14936
1666173300000|2022-10-19 09:55:00|466.2|466.2|466.4|466.2|466.7|466.5|466.2|465.9|15764
1666173600000|2022-10-19 10:00:00|466.5|466.1|467.1|466.8|467.2|467|466|465.8|172984
1666173900000|2022-10-19 10:05:00|467|466.9|467.7|467.5|467.7|467.6|467|466.9|9227
1666174200000|2022-10-19 10:10:00|467.6|467.4|465.6|465.3|467.8|467.6|465.4|465.2|52915
1666174500000|2022-10-19 10:15:00|466|465.4|466.2|466|466.2|466|465.8|465.3|20401
1666174800000|2022-10-19 10:20:00|466|465.9|466.2|466|466.3|466.2|465.6|465.4|16478
1666175100000|2022-10-19 10:25:00|466.1|465.8|465.4|465.2|466.5|466.3|465.4|465.2|19099
1666175400000|2022-10-19 10:30:00|465.6|465.3|465.7|465.5|466.1|465.9|465.5|465.3|8659
1666175700000|2022-10-19 10:35:00|465.8|465.6|465.5|465.3|466.2|466|465.4|465.2|27192
1666176000000|2022-10-19 10:40:00|465.7|465.4|465.3|465|465.7|465.4|465.2|465|21870
1666176300000|2022-10-19 10:45:00|465.2|465.1|466|465.9|466.2|466.1|465.2|465.1|8416
1666176600000|2022-10-19 10:50:00|465.8|465.8|465.7|465.5|466|465.9|465.3|465.1|17795
1666176900000|2022-10-19 10:55:00|465.6|465.3|465.2|465|465.6|465.3|465|464.8|10539
1666177200000|2022-10-19 11:00:00|465.4|465.1|465.9|465.7|465.9|465.8|464.8|464.6|13707
1666177500000|2022-10-19 11:05:00|465.8|465.5|466.2|466|466.3|466.1|465.7|465.5|15803
1666177800000|2022-10-19 11:10:00|466|465.8|465.1|464.9|466.1|465.9|464.8|464.6|32321
1666178100000|2022-10-19 11:15:00|465.2|465|464.4|464.2|465.3|465.1|464.3|464.1|12933
1666178400000|2022-10-19 11:20:00|464.5|464.3|464.7|464.6|464.9|464.7|464.5|464.2|4295
1666178700000|2022-10-19 11:25:00|464.6|464.5|464.8|464.6|465.1|465|464.4|464.2|28073
1666179000000|2022-10-19 11:30:00|464.7|464.5|464.6|464.5|464.8|464.7|464.3|464.1|14090
1666179300000|2022-10-19 11:35:00|464.7|464.6|464.7|464.5|464.8|464.7|464.5|464.3|8608
1666179600000|2022-10-19 11:40:00|464.8|464.6|464.8|464.6|464.9|464.8|464.6|464.4|16128
1666179900000|2022-10-19 11:45:00|464.7|464.5|464.9|464.7|465.2|465.1|464|463.8|29872
1666180200000|2022-10-19 11:50:00|465|464.8|464.3|464.1|465|464.8|464.2|464.1|15881
1666180500000|2022-10-19 11:55:00|464.4|464.2|465.3|465.2|465.3|465.2|464.3|464.1|20551
1666180800000|2022-10-19 12:00:00|465.2|465.1|464.5|464.3|465.5|465.3|464.5|464.3|10201
1666181100000|2022-10-19 12:05:00|464.4|464.2|463.9|463.7|464.8|464.7|463.6|463.4|19860
1666181400000|2022-10-19 12:10:00|464|463.8|464.5|464.3|464.6|464.5|464|463.7|12303
1666181700000|2022-10-19 12:15:00|464.6|464.4|464.9|464.7|464.9|464.8|464.4|464.3|9564
1666182000000|2022-10-19 12:20:00|464.8|464.6|464.6|464.5|465.2|465.1|464.4|464.1|25612
1666182300000|2022-10-19 12:25:00|464.7|464.4|464|463.9|464.7|464.4|463.8|463.6|22203
1666182600000|2022-10-19 12:30:00|463.9|463.7|463.7|463.6|464.1|463.9|463.4|463.3|13895
1666182900000|2022-10-19 12:35:00|463.5|463.4|464|463.8|464.3|464.1|463.5|463.2|9232
1666183200000|2022-10-19 12:40:00|464.1|463.9|463.6|463.3|464.7|464.5|463.3|463.1|21129
1666183500000|2022-10-19 12:45:00|463.7|463.4|464.5|464.3|464.5|464.3|463.7|463.3|13342
1666183800000|2022-10-19 12:50:00|464.4|464.2|464.5|464.2|464.9|464.7|464.4|464.2|13854
1666184100000|2022-10-19 12:55:00|464.6|464.3|464.9|464.7|465|464.9|464.4|464.2|13305
1666184400000|2022-10-19 13:00:00|465|464.8|465|464.9|465.3|465.1|464.9|464.7|20220
1666184700000|2022-10-19 13:05:00|464.9|464.7|464.4|464.2|465.4|465.3|464.4|464.1|25803
1666185000000|2022-10-19 13:10:00|464.3|464.1|464.4|464.2|464.4|464.3|464.1|463.9|16111
1666185300000|2022-10-19 13:15:00|464.3|464|464.2|464|464.4|464.1|463.8|463.6|22597
1666185600000|2022-10-19 13:20:00|464.1|464.1|464.1|464|464.9|464.7|464.1|464|17701
1666185900000|2022-10-19 13:25:00|464|463.8|464.4|464.2|464.4|464.2|463.9|463.8|8993
1666186200000|2022-10-19 13:30:00|464.2|464|464.8|464.5|465.5|465.3|463.3|463.2|146164
1666186500000|2022-10-19 13:35:00|464.9|464.6|464.5|464.3|465.2|465|463.4|463.2|79687
1666186800000|2022-10-19 13:40:00|464.4|464.2|462.3|462.1|464.5|464.3|461.7|461.6|107837
1666187100000|2022-10-19 13:45:00|462.2|462|460.3|460.1|462.6|462.3|460.1|459.9|89282
1666187400000|2022-10-19 13:50:00|460.4|460.2|462.5|462.3|463|462.7|459.5|459.4|79012
1666187700000|2022-10-19 13:55:00|462.6|462.2|461.6|461.3|463|462.7|461.4|461.1|31639
1666188000000|2022-10-19 14:00:00|461.5|461.1|463.6|463.4|463.6|463.4|460.9|460.7|48120
1666188300000|2022-10-19 14:05:00|463.5|463.3|463.1|462.9|464.5|464.4|462.8|462.5|67639
1666188600000|2022-10-19 14:10:00|463.4|463|464.8|464.5|465|464.8|462.7|462.4|40456
1666188900000|2022-10-19 14:15:00|464.9|464.6|464.9|464.7|465.2|465.1|464.7|464.4|53969
1666189200000|2022-10-19 14:20:00|465|464.8|465.8|465.6|466.4|466.3|464.9|464.7|49269
1666189500000|2022-10-19 14:25:00|466|465.7|467|466.9|467.3|467.1|465|464.8|68728
1666189800000|2022-10-19 14:30:00|467.2|467.1|466|465.9|467.9|467.7|465.6|465.4|58799
1666190100000|2022-10-19 14:35:00|465.8|465.8|465.9|465.7|466.1|465.9|465.3|465.1|23308
1666190400000|2022-10-19 14:40:00|466.1|465.8|464.7|464.6|466.1|465.9|464.4|464.2|39833
1666190700000|2022-10-19 14:45:00|464.8|464.7|464.4|464.1|465.5|465.2|464|463.9|36601
1666191000000|2022-10-19 14:50:00|464.3|464.3|463.2|463.1|464.9|464.7|462.9|462.7|34275
1666191300000|2022-10-19 14:55:00|463.1|462.9|463.4|463.1|463.6|463.4|462.3|462|32201
1666191600000|2022-10-19 15:00:00|463.3|462.9|463.7|463.5|464|463.9|463|462.8|40026
1666191900000|2022-10-19 15:05:00|463.8|463.6|463.8|463.7|464.2|463.9|463.5|463.2|20036
1666192200000|2022-10-19 15:10:00|463.6|463.6|464.1|464|464.7|464.5|463.6|463.4|37029
1666192500000|2022-10-19 15:15:00|464|463.9|464.2|464|464.6|464.5|464|463.8|29745
1666249200000|2022-10-20 07:00:00|460.2|459.4|455.3|454.4|460.6|459.8|454.5|453.9|65065
1666249500000|2022-10-20 07:05:00|456.1|454.5|453.2|452.5|456.7|455.9|451.8|451.4|84011
1666249800000|2022-10-20 07:10:00|452.9|452.2|452.3|452.1|454.4|453.9|451.8|451.4|47856
1666250100000|2022-10-20 07:15:00|452.1|451.8|450.2|450|452.1|451.8|448.4|448.2|138483
1666250400000|2022-10-20 07:20:00|450.8|450.5|455.8|455.7|455.8|455.7|450.8|450.5|92227
1666250700000|2022-10-20 07:25:00|456|455.8|453.7|453.5|456.3|456|453.7|453.3|29826
1666251000000|2022-10-20 07:30:00|453.9|453.6|453.1|452.8|454.5|454.3|452.6|452.4|34951
1666251300000|2022-10-20 07:35:00|453|452.7|451|450.9|453.1|452.8|451|450.7|18001
1666251600000|2022-10-20 07:40:00|451.1|451.1|452.1|451.9|452.1|451.9|450.6|450.4|17018
1666251900000|2022-10-20 07:45:00|452|451.7|451.5|451.2|452.3|452.1|451.2|451|25395
1666252200000|2022-10-20 07:50:00|451.4|451.3|452.8|452.5|453.6|453.3|451.3|451|33195
1666252500000|2022-10-20 07:55:00|452.3|452.1|451.4|451|452.7|452.4|451.2|450.8|28729
1666252800000|2022-10-20 08:00:00|451.3|451.1|452.3|452.2|452.6|452.4|450.7|450.4|38390
1666253100000|2022-10-20 08:05:00|452.5|452.1|453.9|453.6|454.6|454.2|452.3|452.1|37847
1666253400000|2022-10-20 08:10:00|453.6|453.2|451.1|450.8|453.6|453.2|451|450.7|11210
1666253700000|2022-10-20 08:15:00|451.3|450.9|451.6|451.4|451.7|451.4|451.2|450.8|10727
1666254000000|2022-10-20 08:20:00|451.5|451.2|452.5|452.3|453|452.7|451.4|451.1|24567
1666254300000|2022-10-20 08:25:00|452.4|452.4|453.5|453.3|453.8|453.5|452.4|452.2|12249
1666254600000|2022-10-20 08:30:00|453.4|453.2|453.5|453.2|455|454.8|453.1|452.9|34562
1666254900000|2022-10-20 08:35:00|453.7|453.3|454.3|453.9|454.7|454.4|453.2|453|23511
1666255200000|2022-10-20 08:40:00|454.4|454|454.6|454.5|455.3|455|454.2|453.9|19709
1666255500000|2022-10-20 08:45:00|454.8|454.6|453|452.8|455.6|455.4|452.9|452.6|22996
1666255800000|2022-10-20 08:50:00|453.2|452.9|453.5|453.2|453.7|453.4|452.9|452.7|19332
1666256100000|2022-10-20 08:55:00|453.4|453.1|453.1|452.9|453.9|453.6|452.6|452.4|24370
1666256400000|2022-10-20 09:00:00|453.3|453|453.9|453.6|454.3|454|453.3|453|20987
1666256700000|2022-10-20 09:05:00|453.8|453.3|454.7|454.6|454.7|454.6|453.6|453.3|21869
1666257000000|2022-10-20 09:10:00|454.6|454.5|454.3|454.1|454.8|454.6|453.9|453.7|30798
1666257300000|2022-10-20 09:15:00|454.4|454.2|454.1|453.9|454.5|454.3|453.8|453.7|7727
1666257600000|2022-10-20 09:20:00|454.2|454|453.9|453.7|454.8|454.6|453.5|453.4|17403
1666257900000|2022-10-20 09:25:00|453.8|453.6|452.7|452.5|453.9|453.7|452.7|452.4|28088
1666258200000|2022-10-20 09:30:00|452.8|452.6|453.8|453.5|453.9|453.7|452.8|452.6|16520
1666258500000|2022-10-20 09:35:00|453.7|453.6|453.8|453.5|454.3|454.1|453.5|453.2|20448
1666258800000|2022-10-20 09:40:00|453.7|453.6|452.6|452.5|453.8|453.6|452.6|452.5|35843
1666259100000|2022-10-20 09:45:00|452.8|452.6|453.5|453.4|453.7|453.6|452.8|452.5|29454
1666259400000|2022-10-20 09:50:00|453.6|453.3|453.1|453|453.6|453.4|452.8|452.6|16172
1666259700000|2022-10-20 09:55:00|453.3|453.1|452.5|452.4|453.5|453.3|452.5|452.2|11366
1666260000000|2022-10-20 10:00:00|452.7|452.5|452.6|452.4|453.1|453|452.3|452|14055
1666260300000|2022-10-20 10:05:00|453|452.5|452.9|452.6|453|452.9|451|450.8|58131
1666260600000|2022-10-20 10:10:00|452.8|452.7|453.8|453.5|453.9|453.7|452.8|452.7|15705
1666260900000|2022-10-20 10:15:00|453.5|453.3|452.8|452.7|453.5|453.3|452.8|452.5|16573
1666261200000|2022-10-20 10:20:00|452.7|452.6|452.7|452.5|452.9|452.8|452.4|452.3|10969
1666261500000|2022-10-20 10:25:00|452.6|452.3|451.9|451.7|452.7|452.5|451.8|451.6|32166
1666261800000|2022-10-20 10:30:00|451.8|451.8|451.8|451.6|452.1|452|451.5|451.3|8676
1666262100000|2022-10-20 10:35:00|452|451.7|452.2|452.1|452.6|452.4|451.9|451.6|13727
1666262400000|2022-10-20 10:40:00|452.3|452.2|452.3|452.2|453|452.8|452.3|452.1|32681
1666262700000|2022-10-20 10:45:00|452.5|452.3|451.4|451.2|452.5|452.3|451.3|451.2|9158
1666263000000|2022-10-20 10:50:00|451.5|451.3|453.2|453|453.4|453.1|451.5|451.3|27979
1666263300000|2022-10-20 10:55:00|453.4|453.1|453|452.8|453.7|453.5|452.6|452.5|18522
1666263600000|2022-10-20 11:00:00|452.9|452.7|454.2|453.9|454.4|454.2|452.6|452.5|21156
1666263900000|2022-10-20 11:05:00|454.1|454|454.2|454|454.2|454|453.5|453.3|6244
1666264200000|2022-10-20 11:10:00|454.1|453.9|455.3|455|455.5|455.4|454.1|453.9|13022
1666264500000|2022-10-20 11:15:00|455.2|454.9|456.6|456.4|456.8|456.7|455.2|454.9|27399
1666264800000|2022-10-20 11:20:00|456.7|456.5|456.8|456.6|456.8|456.7|456.2|455.9|10626
1666265100000|2022-10-20 11:25:00|456.6|456.5|455.6|455.5|456.6|456.5|455.6|455.5|22891
1666265400000|2022-10-20 11:30:00|455.7|455.6|455.1|455|456|455.8|455|454.7|9294
1666265700000|2022-10-20 11:35:00|455.2|455.1|455.8|455.5|455.8|455.7|455|454.8|10012
1666266000000|2022-10-20 11:40:00|455.7|455.6|455.2|455.1|455.8|455.7|455.2|455|10594
1666266300000|2022-10-20 11:45:00|455.3|455.4|456.2|456|456.5|456.3|455.2|455.4|10160
1666266600000|2022-10-20 11:50:00|456|455.8|456.5|456.3|456.5|456.3|455.4|455.2|11104
1666266900000|2022-10-20 11:55:00|456.4|456.1|455.6|455.4|457.3|457|455.4|455.1|19474
1666267200000|2022-10-20 12:00:00|455.5|455.5|455.6|455.4|456.1|455.8|455.4|455.3|10642
1666267500000|2022-10-20 12:05:00|456|455.7|455.8|455.5|456.2|456|455.3|455|12862
1666267800000|2022-10-20 12:10:00|455.7|455.4|455.6|455.4|455.8|455.5|455.1|454.9|8002
1666268100000|2022-10-20 12:15:00|455.7|455.5|456.3|456.1|456.5|456.3|455.6|455.3|6448
1666268400000|2022-10-20 12:20:00|456.4|456.3|459.6|459.2|459.6|459.3|456.4|456.2|25595
1666268700000|2022-10-20 12:25:00|459.5|459.3|457.9|457.4|459.5|459.3|457.8|457.2|12710
1666269000000|2022-10-20 12:30:00|457.8|457.1|458.3|457.9|459.4|459.1|457.2|456.7|70140
1666269300000|2022-10-20 12:35:00|458.2|458|456.6|456.3|458.3|458.1|456.1|455.8|17680
1666269600000|2022-10-20 12:40:00|456.5|456.4|454.4|454.2|456.8|456.5|454.4|454.2|11479
1666269900000|2022-10-20 12:45:00|454.7|454.3|455.8|455.4|455.9|455.6|454.7|454.2|19586
1666270200000|2022-10-20 12:50:00|455.7|455.2|456.2|455.9|457.3|457.1|455.5|455.2|18085
1666270500000|2022-10-20 12:55:00|456.3|456|455.1|454.8|456.3|456|454.7|454.5|20630
1666270800000|2022-10-20 13:00:00|455.2|454.9|455.5|455.3|456.2|455.9|454.9|454.6|14112
1666271100000|2022-10-20 13:05:00|455.8|455.6|456.4|456.2|456.7|456.4|455.7|455.4|9722
1666271400000|2022-10-20 13:10:00|456.5|455.9|456.5|456.3|456.5|456.3|455.9|455.8|12643
1666271700000|2022-10-20 13:15:00|456.6|456.4|456.8|456.6|456.9|456.7|456.3|456.1|24321
1666272000000|2022-10-20 13:20:00|456.9|456.7|456.6|456.5|457.5|457.2|456.6|456.4|11356
1666272300000|2022-10-20 13:25:00|456.4|456.2|456.1|456|456.7|456.5|455.7|455.6|20733
1666272600000|2022-10-20 13:30:00|456.2|455.7|458|457.8|459.9|459.5|455.2|455|104727
1666272900000|2022-10-20 13:35:00|457.9|457.6|456.2|455.9|457.9|457.6|455.6|455.3|57990
1666273200000|2022-10-20 13:40:00|455.8|455.6|458.2|458|458.4|458|455.8|455.6|31035
1666273500000|2022-10-20 13:45:00|458.3|458.1|458.9|458.8|460|459.8|457.8|457.5|57787
1666273800000|2022-10-20 13:50:00|459|458.6|457.6|457.5|459.9|459.7|457.6|457.5|73573
1666274100000|2022-10-20 13:55:00|457.5|457.4|457|456.8|458|457.8|456.6|456.3|47994
1666274400000|2022-10-20 14:00:00|456.9|456.5|460.8|460.6|460.9|460.7|456.8|456.5|39493
1666274700000|2022-10-20 14:05:00|460.9|460.3|462|461.8|462.4|462.1|460.4|460.1|62116
1666275000000|2022-10-20 14:10:00|462.2|461.9|462.3|462.2|463.6|463.2|461.9|461.8|33506
1666275300000|2022-10-20 14:15:00|462.4|462.3|463.3|463|463.6|463.3|461.2|460.9|37119
1666275600000|2022-10-20 14:20:00|463.2|463.1|462.3|461.9|464.4|464.2|462.3|461.9|31074
1666275900000|2022-10-20 14:25:00|462.2|462|462.2|462|462.9|462.6|461.3|461.1|25847
1666276200000|2022-10-20 14:30:00|462.4|462.1|460.2|460|462.4|462.2|459.7|459.5|55391
1666276500000|2022-10-20 14:35:00|460.4|460.1|460.3|460|461.2|461|460|459.8|66427
1666276800000|2022-10-20 14:40:00|460.4|460.1|460.2|460|461.3|461|459.3|459|56718
1666277100000|2022-10-20 14:45:00|460.4|460.1|461.2|461|461.3|461.1|459.9|459.6|31536
1666277400000|2022-10-20 14:50:00|461.1|460.7|460.7|460.6|462|461.8|460.4|460.1|29776
1666277700000|2022-10-20 14:55:00|460.8|460.5|461.1|461|461.5|461.4|460.6|460.4|34768
1666278000000|2022-10-20 15:00:00|461|460.9|460.9|460.8|461.1|461|459.9|459.7|45204
1666278300000|2022-10-20 15:05:00|460.6|460.7|460.7|460.6|461.1|461|460.2|460|45446
1666278600000|2022-10-20 15:10:00|460.6|460.4|460.9|460.8|461.4|461.3|460.5|460.3|32867
1666278900000|2022-10-20 15:15:00|460.8|460.6|459.3|459|460.8|460.6|459|458.9|42884
1666335600000|2022-10-21 07:00:00|452.5|449.8|450.9|450.3|457|455.7|450.7|449.8|49113
1666335900000|2022-10-21 07:05:00|451.6|451.1|450.9|450.5|453.6|453|450|449.6|44518
1666336200000|2022-10-21 07:10:00|451.1|450.6|450.5|450|451.9|451.4|449.9|449.4|35962
1666336500000|2022-10-21 07:15:00|451.2|450.1|451.9|451.6|453.7|453.3|451.2|450|24009
1666336800000|2022-10-21 07:20:00|452|451.5|452.6|452.1|452.6|452.2|450.9|450.6|26070
1666337100000|2022-10-21 07:25:00|452.7|452.2|452.3|452.1|453|452.6|451.8|451.5|46086
1666337400000|2022-10-21 07:30:00|452.4|452.2|454.4|454|454.5|454.2|452|451.8|30073
1666337700000|2022-10-21 07:35:00|454.5|454.1|453.9|453.6|454.7|454.4|453.5|453.2|56559
1666338000000|2022-10-21 07:40:00|453.8|453.3|452.9|452.7|453.8|453.5|452.9|452.7|23204
1666338300000|2022-10-21 07:45:00|452.8|452.5|451.8|451.5|452.9|452.6|451.7|451.5|20085
1666338600000|2022-10-21 07:50:00|451.9|451.6|450.7|450.5|452.1|452|450.1|450|24172
1666338900000|2022-10-21 07:55:00|450.6|450.4|450.8|450.5|451.6|451.3|450.6|450.4|22960
1666339200000|2022-10-21 08:00:00|450.7|450.2|450.6|450.4|451.5|451.2|450.3|450.2|13268
1666339500000|2022-10-21 08:05:00|450.5|450.3|449.2|449|450.6|450.3|449.2|449|26322
1666339800000|2022-10-21 08:10:00|449.3|448.8|449.8|449.6|449.8|449.6|448.9|448.8|32626
1666340100000|2022-10-21 08:15:00|449.6|449.5|450|449.8|450.5|450.2|449.5|449.3|20129
1666340400000|2022-10-21 08:20:00|449.9|449.7|448.8|448.6|450|449.7|448.5|448.4|37151
1666340700000|2022-10-21 08:25:00|448.7|448.5|449.6|449.3|449.6|449.3|448.5|448.3|15657
1666341000000|2022-10-21 08:30:00|449.5|449.2|448.6|448.4|449.6|449.2|448.4|448.2|16242
1666341300000|2022-10-21 08:35:00|448.5|448.3|447.7|447.6|448.5|448.4|447.3|447|30574
1666341600000|2022-10-21 08:40:00|447.4|447.1|447.7|447.5|447.7|447.6|447.3|447.1|106470
1666341900000|2022-10-21 08:45:00|447.6|447.3|449.1|448.8|449.1|448.9|447.5|447.3|10524
1666342200000|2022-10-21 08:50:00|449|448.9|448.3|448|449.1|448.9|447.8|447.6|21547
1666342500000|2022-10-21 08:55:00|448.2|448.1|448.9|448.7|449|448.8|448.2|448|9444
1666342800000|2022-10-21 09:00:00|448.8|448.8|448|447.9|449.4|449.3|448|447.9|60479
1666343100000|2022-10-21 09:05:00|447.9|447.7|447.1|446.9|448.1|447.9|446|445.8|50359
1666343400000|2022-10-21 09:10:00|447|446.8|447|446.9|447.7|447.5|446.8|446.6|27741
1666343700000|2022-10-21 09:15:00|447.3|447.1|446|445.9|447.3|447.1|446|445.9|17013
1666344000000|2022-10-21 09:20:00|446.2|446|446.3|446.1|446.5|446.3|446|445.9|18578
1666344300000|2022-10-21 09:25:00|446.2|446|446.6|446.4|446.6|446.4|445.8|445.6|19263
1666344600000|2022-10-21 09:30:00|446.5|446.2|446.5|446.3|446.6|446.4|445.8|445.6|23648
1666344900000|2022-10-21 09:35:00|446.6|446.4|447|446.8|447.3|447.1|446.4|446.2|17227
1666345200000|2022-10-21 09:40:00|446.9|446.7|446.5|446.4|447|446.8|446.1|446|21916
1666345500000|2022-10-21 09:45:00|446.4|446.3|447.2|447|447.6|447.3|446.2|446.1|24543
1666345800000|2022-10-21 09:50:00|447.1|446.9|447.5|447.3|447.5|447.3|446.7|446.5|25742
1666346100000|2022-10-21 09:55:00|447.6|447.4|447.7|447.6|447.8|447.7|447.2|446.9|55951
1666346400000|2022-10-21 10:00:00|447.8|447.7|448.8|448.7|449|448.7|447.7|447.5|38674
1666346700000|2022-10-21 10:05:00|448.7|448.5|448.9|448.7|449|448.8|448.4|448.1|13203
1666347000000|2022-10-21 10:10:00|448.8|448.6|448.3|448|448.9|448.7|448.1|448|16694
1666347300000|2022-10-21 10:15:00|448.2|447.8|448.2|448|448.5|448.2|447.9|447.7|13180
1666347600000|2022-10-21 10:20:00|448.3|448.1|449.7|449.6|449.8|449.7|448.3|448.1|35106
1666347900000|2022-10-21 10:25:00|449.8|449.8|449.5|449.3|450|449.8|449.4|449.3|27080
1666348200000|2022-10-21 10:30:00|449.6|449.4|448.5|448.4|449.6|449.4|448.5|448.2|12667
1666348500000|2022-10-21 10:35:00|448.7|448.3|448.5|448.4|448.8|448.5|448.4|448.2|1007
1666348800000|2022-10-21 10:40:00|448.6|448.5|448.8|448.7|449.2|449|448.6|448.4|12667
1666349100000|2022-10-21 10:45:00|448.9|448.8|449.5|449.3|449.5|449.3|448.9|448.6|10416
1666349400000|2022-10-21 10:50:00|449.6|449.2|450.6|450.5|451.2|451|449.4|449.1|45386
1666349700000|2022-10-21 10:55:00|450.5|450.4|450.2|450|450.7|450.5|450.2|450|7705
1666350000000|2022-10-21 11:00:00|450.1|450.2|450.7|450.5|450.7|450.6|449.9|449.7|14437
1666350300000|2022-10-21 11:05:00|450.6|450.3|450.7|450.5|451.7|451.5|450.5|450.3|28219
1666350600000|2022-10-21 11:10:00|450.6|450.4|450.4|450.2|450.8|450.6|450.2|450.1|15430
1666350900000|2022-10-21 11:15:00|450.5|450.3|450.6|450.5|451.3|451.1|450.5|450.3|8280
1666351200000|2022-10-21 11:20:00|450.7|450.4|450.8|450.7|451.7|451.4|450.5|450.4|23152
1666351500000|2022-10-21 11:25:00|450.7|450.6|450.4|450.2|450.9|450.7|450.4|450.1|21950
1666351800000|2022-10-21 11:30:00|450.3|450.1|450.6|450.4|450.7|450.4|449.9|449.7|17576
1666352100000|2022-10-21 11:35:00|450.5|450.2|450.7|450.6|451.1|450.8|450.4|450.1|10903
1666352400000|2022-10-21 11:40:00|450.9|450.7|451.2|450.9|451.3|451|450.7|450.4|10711
1666352700000|2022-10-21 11:45:00|451.1|450.7|450.1|449.8|451.1|450.7|450.1|449.8|8550
1666353000000|2022-10-21 11:50:00|450|449.9|450.1|449.9|450.3|450.1|449.8|449.7|18432
1666353300000|2022-10-21 11:55:00|450|449.7|449.8|449.5|450|449.7|449.5|449.3|15266
1666353600000|2022-10-21 12:00:00|449.7|449.6|449.4|449.2|450|449.8|449.4|449.2|28887
1666353900000|2022-10-21 12:05:00|449.5|449.3|449.5|449.3|449.7|449.5|449.2|449|22372
1666354200000|2022-10-21 12:10:00|449.4|449.2|449.3|449|449.6|449.4|449.2|449|20570
1666354500000|2022-10-21 12:15:00|449.2|449.1|449|448.8|449.5|449.3|448.5|448.3|25041
1666354800000|2022-10-21 12:20:00|448.9|448.7|449.4|449.2|449.5|449.4|448.7|448.5|20368
1666355100000|2022-10-21 12:25:00|449.5|449.3|449.3|449.1|449.8|449.7|449.2|449|42937
1666355400000|2022-10-21 12:30:00|449.2|449|449.3|449.1|449.7|449.5|448.8|448.6|31421
1666355700000|2022-10-21 12:35:00|449.4|449.2|449.2|448.9|449.5|449.4|449|448.9|32841
1666356000000|2022-10-21 12:40:00|449.1|449|449.3|449.2|449.8|449.6|449|448.9|17729
1666356300000|2022-10-21 12:45:00|449.5|449.1|449.6|449.4|449.9|449.7|449.4|449.1|20147
1666356600000|2022-10-21 12:50:00|449.5|449.5|449.3|449.1|449.7|449.5|449.1|448.8|24782
1666356900000|2022-10-21 12:55:00|449.4|449.2|451.7|451.5|452|451.8|449.3|449.2|34496
1666357200000|2022-10-21 13:00:00|451.6|451.4|453.1|452.9|454.9|454.5|451.6|451.4|65575
1666357500000|2022-10-21 13:05:00|453.3|453|453.5|453.3|454|453.6|452.6|452.4|32386
1666357800000|2022-10-21 13:10:00|453.7|453.2|452.3|452|453.9|453.6|451.6|451.4|46427
1666358100000|2022-10-21 13:15:00|452.8|452.1|451.2|450.9|452.8|452.5|451.1|450.9|36418
1666358400000|2022-10-21 13:20:00|451.1|450.8|450.5|450.2|452|451.8|450.4|450.1|25164
1666358700000|2022-10-21 13:25:00|450.7|450.3|450.8|450.6|451.8|451.5|450.6|450.3|32698
1666359000000|2022-10-21 13:30:00|451.1|450.8|451.5|451.2|452.8|452.4|449|448.9|146521
1666359300000|2022-10-21 13:35:00|451.4|451.1|452.4|452.3|453.6|453.4|450.5|450.3|67978
1666359600000|2022-10-21 13:40:00|452.3|452.2|453.8|453.6|454.1|453.8|450.8|450.4|68641
1666359900000|2022-10-21 13:45:00|453.7|453.5|454.9|454.7|456|455.8|453.6|453.3|108098
1666360200000|2022-10-21 13:50:00|455.2|454.8|456.2|455.9|456.9|456.6|454.4|454.1|194116
1666360500000|2022-10-21 13:55:00|456.1|456|457.2|457|457.3|457.1|455.9|455.6|70772
1666360800000|2022-10-21 14:00:00|457.3|457.1|458.5|458.4|459.2|459|457.1|456.9|88503
1666361100000|2022-10-21 14:05:00|458.7|458.5|459.6|459.4|460.3|460.2|458.1|457.8|94236
1666361400000|2022-10-21 14:10:00|459.5|459.3|459.1|458.9|459.7|459.5|458.5|458.3|65584
1666361700000|2022-10-21 14:15:00|459.2|459.1|458|457.9|459.3|459.1|457.6|457.4|66061
1666362000000|2022-10-21 14:20:00|458.2|457.8|457.3|457.1|458.9|458.8|456.5|456.2|61130
1666362300000|2022-10-21 14:25:00|457.2|457|455.2|455|457.2|457|455.1|454.7|46195
1666362600000|2022-10-21 14:30:00|455.4|455.1|455.6|455.4|456.5|456.3|455.4|455|57921
1666362900000|2022-10-21 14:35:00|455.8|455.5|455.7|455.5|456.1|455.9|455.1|454.9|67731
1666363200000|2022-10-21 14:40:00|455.9|455.8|457.7|457.6|458|457.8|455.7|455.5|69179
1666363500000|2022-10-21 14:45:00|457.6|457.5|458.3|458.1|458.7|458.5|457.2|456.8|60968
1666363800000|2022-10-21 14:50:00|458.2|457.8|458.3|458.1|458.3|458.1|457.2|457|74552
1666364100000|2022-10-21 14:55:00|458.4|458.2|457.1|456.9|458.5|458.2|456.4|456.1|37993
1666364400000|2022-10-21 15:00:00|457.2|457|456|455.7|457.3|457.2|455.7|455.6|46700
1666364700000|2022-10-21 15:05:00|456.2|455.9|457.7|457.6|457.7|457.6|455.9|455.7|56226
1666365000000|2022-10-21 15:10:00|457.6|457.5|458.2|458|458.6|458.3|457.4|457.3|90665
1666365300000|2022-10-21 15:15:00|458|457.8|458|457.8|458.5|458.4|457.7|457.6|50861
1666594800000|2022-10-24 07:00:00|464.2|463.3|465.3|464.9|467|466.4|464|462.9|60445
1666595100000|2022-10-24 07:05:00|465.1|464.8|465.9|465.4|467.8|467.3|465.1|464.8|59981
1666595400000|2022-10-24 07:10:00|465.8|465.2|464.2|463.7|465.8|465.3|462.7|462.3|47687
1666595700000|2022-10-24 07:15:00|464.1|463.6|460.9|460.7|464.1|463.6|460.8|460.5|66551
1666596000000|2022-10-24 07:20:00|460.8|460.6|460.2|459.9|462|461.7|460.2|459.9|62075
1666596300000|2022-10-24 07:25:00|460.1|459.8|459.2|459|460.3|460.1|458.8|458.5|56549
1666596600000|2022-10-24 07:30:00|459|458.7|461.5|461.1|461.5|461.2|458.9|458.7|53591
1666596900000|2022-10-24 07:35:00|461.6|461.2|461.7|461.5|462|461.7|461.1|460.9|29758
1666597200000|2022-10-24 07:40:00|461.6|461.3|461.9|461.7|462.2|461.9|461.2|461|45695
1666597500000|2022-10-24 07:45:00|461.7|461.5|462.2|462|462.3|462.1|460.6|460.3|67357
1666597800000|2022-10-24 07:50:00|462.1|461.8|462.6|462.4|463.3|463|461.9|461.7|28647
1666598100000|2022-10-24 07:55:00|462.5|461.9|462.9|462.6|463.6|463.3|462.1|461.8|38086
1666598400000|2022-10-24 08:00:00|463|462.7|463.2|462.9|464.4|464.1|462.2|461.8|38694
1666598700000|2022-10-24 08:05:00|463.3|463|463.1|462.8|463.3|463|461.8|461.7|42568
1666599000000|2022-10-24 08:10:00|463|462.7|462.3|462|463.5|463.1|461.8|461.6|35364
1666599300000|2022-10-24 08:15:00|462.4|462.1|461.9|461.7|463.5|463.3|461.5|461.1|64436
1666599600000|2022-10-24 08:20:00|461.8|461.5|461.3|461|462.1|461.7|460.9|460.7|18777
1666599900000|2022-10-24 08:25:00|461.4|461.1|461.4|461.2|461.9|461.6|460.7|460.5|39598
1666600200000|2022-10-24 08:30:00|461.5|460.9|461.7|461.4|462|461.8|461|460.8|44088
1666600500000|2022-10-24 08:35:00|461.8|461.5|461|460.6|461.8|461.5|459.3|459.1|49452
1666600800000|2022-10-24 08:40:00|460.9|460.7|461.3|461|461.6|461.4|460.3|460|24349
1666601100000|2022-10-24 08:45:00|461.4|461.1|462.2|461.9|462.9|462.7|460.9|460.7|32630
1666601400000|2022-10-24 08:50:00|462.6|462|463.9|463.8|463.9|463.8|462.6|462|36845
1666601700000|2022-10-24 08:55:00|464|463.7|465.4|465.2|465.9|465.6|464|463.6|259834
1666602000000|2022-10-24 09:00:00|465.3|465|465.3|465.1|465.4|465.1|464.2|464|91499
1666602300000|2022-10-24 09:05:00|465.6|465.3|465.9|465.7|466|465.8|465.1|465|30590
1666602600000|2022-10-24 09:10:00|465.8|465.6|464.5|464.2|465.8|465.6|464.4|464.1|33619
1666602900000|2022-10-24 09:15:00|464.4|464.1|464.2|463.9|464.5|464.3|463.9|463.7|16932
1666603200000|2022-10-24 09:20:00|464.3|463.8|462.9|462.7|464.3|464|462.8|462.7|10709
1666603500000|2022-10-24 09:25:00|463|462.8|463.1|462.8|463.3|463.1|462.8|462.6|10212
1666603800000|2022-10-24 09:30:00|463|462.7|464.4|464.2|464.7|464.3|463|462.7|33255
1666604100000|2022-10-24 09:35:00|464.3|464.1|464.1|463.8|464.4|464.3|463.7|463.5|20735
1666604400000|2022-10-24 09:40:00|464.2|463.9|464.8|464.6|464.8|464.6|464.2|463.9|16532
1666604700000|2022-10-24 09:45:00|464.9|464.7|466.5|466.4|466.6|466.4|464.4|464.3|61334
1666605000000|2022-10-24 09:50:00|466.6|466.6|467.8|467.6|467.9|467.6|466.5|466.3|20358
1666605300000|2022-10-24 09:55:00|467.9|467.7|468.2|467.9|468.6|468.4|467.8|467.6|140537
1666605600000|2022-10-24 10:00:00|468.3|468|468.5|468.4|468.8|468.6|467.8|467.7|36133
1666605900000|2022-10-24 10:05:00|468.4|468.3|468.3|468|468.6|468.3|467.6|467.4|14925
1666606200000|2022-10-24 10:10:00|468.2|468.1|468|467.7|468.4|468.2|467.8|467.6|8130
1666606500000|2022-10-24 10:15:00|468.1|467.8|468.9|468.7|469|468.9|467.8|467.7|17422
1666606800000|2022-10-24 10:20:00|469|468.8|468.5|468.4|469.6|469.4|468.5|468.3|21198
1666607100000|2022-10-24 10:25:00|468.4|468.1|468.1|468|468.4|468.2|468|467.8|18501
1666607400000|2022-10-24 10:30:00|468.3|468.6|467.6|467.4|469.5|469.3|467.5|467.3|51508
1666607700000|2022-10-24 10:35:00|467.7|467.6|467.7|467.5|468.2|467.9|467.5|467.3|27911
1666608000000|2022-10-24 10:40:00|467.5|467.3|466.9|466.6|467.5|467.3|466.6|466.5|9352
1666608300000|2022-10-24 10:45:00|467|466.8|466.9|466.8|467|466.8|466.5|466.2|11728
1666608600000|2022-10-24 10:50:00|467|467.1|467.5|467.2|467.7|467.5|467|466.8|18620
1666608900000|2022-10-24 10:55:00|467.4|467.1|465|464.8|467.5|467.4|465|464.7|59434
1666609200000|2022-10-24 11:00:00|464.9|464.7|464.9|464.5|465|464.7|463.9|463.8|44616
1666609500000|2022-10-24 11:05:00|465.3|464.6|464.9|464.5|465.8|465.5|464.5|464.2|27429
1666609800000|2022-10-24 11:10:00|465|464.6|464.9|464.6|465.4|465.1|464.7|464.4|15708
1666610100000|2022-10-24 11:15:00|464.8|464.7|465.3|465.1|465.6|465.3|464.8|464.6|11923
1666610400000|2022-10-24 11:20:00|465.4|464.6|465.3|465|465.6|465.2|464.7|464.6|16187
1666610700000|2022-10-24 11:25:00|465.2|465.1|466.3|466.1|466.5|466.2|465.2|465.1|9818
1666611000000|2022-10-24 11:30:00|466.5|466.2|467.8|467.5|468|467.7|466.4|466.2|32425
1666611300000|2022-10-24 11:35:00|467.7|467.6|467.3|467.1|468|467.8|467.2|467|17894
1666611600000|2022-10-24 11:40:00|467.4|467.2|467.7|467.5|467.9|467.6|467.1|467|32311
1666611900000|2022-10-24 11:45:00|467.6|467.4|467.9|467.7|468.1|467.9|466.8|466.7|44389
1666612200000|2022-10-24 11:50:00|467.8|467.8|467.4|467.3|468.2|468|467.4|467.3|24238
1666612500000|2022-10-24 11:55:00|467.5|467.4|467.7|467.6|468.2|468|467.5|467.2|29299
1666612800000|2022-10-24 12:00:00|467.9|467.7|467.6|467.3|468|467.7|466.8|466.7|21812
1666613100000|2022-10-24 12:05:00|467.5|467.4|467|466.8|467.6|467.4|466.9|466.7|17188
1666613400000|2022-10-24 12:10:00|467.1|466.9|467.2|467|467.5|467.3|466.6|466.3|27010
1666613700000|2022-10-24 12:15:00|467.3|467.1|467|466.8|467.7|467.5|466.5|466.3|22693
1666614000000|2022-10-24 12:20:00|466.9|466.9|467.2|467|467.8|467.6|466.9|466.9|33929
1666614300000|2022-10-24 12:25:00|467.1|466.9|466.8|466.6|467.2|467.1|466.1|465.9|11150
1666614600000|2022-10-24 12:30:00|466.7|466.5|466.7|466.6|467.3|467.2|466.4|466.2|24555
1666614900000|2022-10-24 12:35:00|466.9|466.7|467.3|467.2|467.5|467.3|466.5|466.3|19867
1666615200000|2022-10-24 12:40:00|467.2|467.1|469.1|469|469.1|469|467.2|467.1|30694
1666615500000|2022-10-24 12:45:00|468.7|468.5|469.1|468.8|469.4|469.1|468.5|468.3|30625
1666615800000|2022-10-24 12:50:00|469|468.9|469.5|469.3|469.9|469.8|469|468.8|27031
1666616100000|2022-10-24 12:55:00|469.4|469.2|469.5|469.3|469.7|469.5|468.7|468.5|19362
1666616400000|2022-10-24 13:00:00|469|468.9|469|468.8|469.3|469.2|468.2|467.9|19688
1666616700000|2022-10-24 13:05:00|468.9|468.9|468.9|468.8|469.4|469.2|468.6|468.3|18831
1666617000000|2022-10-24 13:10:00|469.2|468.9|467.8|467.6|469.3|469.1|467.7|467.6|50718
1666617300000|2022-10-24 13:15:00|467.7|467.5|467.8|467.7|468|467.8|467.2|467|19876
1666617600000|2022-10-24 13:20:00|468|467.8|468.3|468.2|468.7|468.4|468|467.8|35009
1666617900000|2022-10-24 13:25:00|468.4|468.3|467.8|467.5|468.6|468.3|467.7|467.5|34078
1666618200000|2022-10-24 13:30:00|468|467.9|467.9|467.7|468.8|468.5|465.9|465.7|112978
1666618500000|2022-10-24 13:35:00|467.6|467.3|468.1|467.9|468.8|468.5|467.4|467.2|71487
1666618800000|2022-10-24 13:40:00|468|468|469.3|469|469.4|469.2|466.8|466.5|103766
1666619100000|2022-10-24 13:45:00|469.5|469.1|470|469.8|471.5|471.2|469.5|469.1|129498
1666619400000|2022-10-24 13:50:00|470.2|469.9|471.1|470.9|472|471.7|469.9|469.6|47151
1666619700000|2022-10-24 13:55:00|471.3|471|470.5|470.2|471.6|471.4|469.5|469.3|76949
1666620000000|2022-10-24 14:00:00|470.6|470.3|468.5|468.3|470.7|470.5|468.4|468.3|150839
1666620300000|2022-10-24 14:05:00|468.4|468.4|468.2|468|469.8|469.7|467.2|467|128351
1666620600000|2022-10-24 14:10:00|468.3|468.1|469.6|469.4|469.9|469.7|467.9|467.7|51245
1666620900000|2022-10-24 14:15:00|469.5|469.3|469.1|468.9|469.7|469.6|467.8|467.6|49162
1666621200000|2022-10-24 14:20:00|469|468.8|467|466.8|469.1|468.9|466.4|466.2|63519
1666621500000|2022-10-24 14:25:00|466.9|466.6|467.9|467.7|468|467.8|466.4|466.1|38190
1666621800000|2022-10-24 14:30:00|467.7|467.5|468.6|468.5|468.6|468.5|467.1|466.9|64953
1666622100000|2022-10-24 14:35:00|468.8|468.7|469.1|468.8|469.8|469.5|468.7|468.4|35225
1666622400000|2022-10-24 14:40:00|469|468.9|469.1|469|469.9|469.6|468.4|468.2|42193
1666622700000|2022-10-24 14:45:00|469|468.9|468.9|468.7|469.5|469.4|468.2|468|47377
1666623000000|2022-10-24 14:50:00|469|468.8|471.2|470.9|471.5|471.2|469|468.8|62206
1666623300000|2022-10-24 14:55:00|471.3|471|471.9|471.6|472|471.9|470.6|470.4|49225
1666623600000|2022-10-24 15:00:00|471.7|471.7|471|470.8|471.8|471.8|471|470.8|28164
1666623900000|2022-10-24 15:05:00|471.1|470.9|470.6|470.5|471.4|471.2|470.5|470.3|41903
1666624200000|2022-10-24 15:10:00|470.7|470.2|470.4|470.2|471|470.8|470|469.8|51053
1666624500000|2022-10-24 15:15:00|470.3|470|469.6|469.3|470.9|470.7|468.8|468.7|54841
1666681200000|2022-10-25 07:00:00|480|479.2|477.8|477.1|482|481.2|477.3|476.2|40059
1666681500000|2022-10-25 07:05:00|477.9|477.2|477.9|477.5|478.7|478.4|477|476.3|50465
1666681800000|2022-10-25 07:10:00|477.8|477.2|475|474.4|478.3|478.1|474.6|473.9|52182
1666682100000|2022-10-25 07:15:00|475.5|474.5|472.8|472.5|475.9|475.6|472.8|472.5|57516
1666682400000|2022-10-25 07:20:00|472.7|472.3|470.5|470.2|472.7|472.3|470.5|470.1|39285
1666682700000|2022-10-25 07:25:00|470.7|470.1|471.9|471.5|472.5|472.1|470.6|470.1|42724
1666683000000|2022-10-25 07:30:00|472|471.6|472.9|472.7|473.8|473.7|471.8|471.5|51504
1666683300000|2022-10-25 07:35:00|473.1|472.8|473.5|473.3|473.6|473.4|472.6|472.2|28529
1666683600000|2022-10-25 07:40:00|473.4|473.2|472.8|472.5|474|473.6|472.6|472.3|18065
1666683900000|2022-10-25 07:45:00|472.6|472.6|473.2|472.9|473.3|473.2|472|471.7|36643
1666684200000|2022-10-25 07:50:00|473.1|473|473.3|473.1|473.8|473.6|472.8|472.6|54882
1666684500000|2022-10-25 07:55:00|473.4|473|472.6|472.2|473.6|473.5|472.1|471.8|28581
1666684800000|2022-10-25 08:00:00|472.5|472.3|473|472.7|473.3|473|471.5|471.3|41853
1666685100000|2022-10-25 08:05:00|473.1|472.8|472.7|472.5|473.8|473.6|472.5|472.2|32411
1666685400000|2022-10-25 08:10:00|472.6|472.3|472.6|472.3|473.1|472.8|472.2|472|25794
1666685700000|2022-10-25 08:15:00|472.5|472.4|472.4|472.1|472.6|472.4|471.8|471.6|43166
1666686000000|2022-10-25 08:20:00|472.3|472.2|472.7|472.5|473.6|473.4|472.3|472.2|78851
1666686300000|2022-10-25 08:25:00|472.8|472.1|472.3|472.1|472.8|472.4|472.1|471.9|33544
1666686600000|2022-10-25 08:30:00|472.2|472.2|472.8|472.6|472.9|472.8|471.9|471.8|37957
1666686900000|2022-10-25 08:35:00|472.6|472.5|472.1|472|472.6|472.5|471.6|471.4|48508
1666687200000|2022-10-25 08:40:00|472.2|472.1|471.7|471.6|472.2|472.1|471.7|471.5|33731
1666687500000|2022-10-25 08:45:00|471.6|471.3|471.1|471|471.9|471.6|471|470.8|61529
1666687800000|2022-10-25 08:50:00|471.4|471.1|472.3|472.1|472.3|472.1|471.4|471.1|45890
1666688100000|2022-10-25 08:55:00|472.4|472.2|471.1|470.9|472.4|472.2|470.9|470.8|36505
1666688400000|2022-10-25 09:00:00|471|470.8|470.5|470.2|471|471|470.3|470.1|35827
1666688700000|2022-10-25 09:05:00|470.4|470.4|470.7|470.5|470.8|470.6|470.4|470.2|11219
1666689000000|2022-10-25 09:10:00|470.6|470.3|469.3|469.2|470.7|470.3|469.3|469|31347
1666689300000|2022-10-25 09:15:00|469.1|469|468.9|468.7|470|469.8|468.8|468.5|20465
1666689600000|2022-10-25 09:20:00|468.8|468.3|468.8|468.7|469.5|469.2|468.6|468.3|22106
1666689900000|2022-10-25 09:25:00|468.9|468.8|468.8|468.5|469.2|468.9|468.7|468.5|14392
1666690200000|2022-10-25 09:30:00|468.7|468.6|468.7|468.5|468.8|468.7|468.2|468|13362
1666690500000|2022-10-25 09:35:00|468.5|468.2|468.1|467.9|468.6|468.3|467.4|467.2|13495
1666690800000|2022-10-25 09:40:00|467.9|468|467.3|467.2|468.1|468|467.3|467.2|26860
1666691100000|2022-10-25 09:45:00|467.4|467.3|467.6|467.3|467.9|467.8|467.3|467.2|30606
1666691400000|2022-10-25 09:50:00|467.5|467.2|468.4|468.1|468.4|468.1|467.3|467.2|9015
1666691700000|2022-10-25 09:55:00|468.5|468.2|468.3|468|468.7|468.6|468.2|468|10677
1666692000000|2022-10-25 10:00:00|468.2|468.1|468.2|468|468.3|468.2|468|467.7|9071
1666692300000|2022-10-25 10:05:00|468.4|468.1|468.4|468.2|468.5|468.4|467.5|467.4|37643
1666692600000|2022-10-25 10:10:00|468.3|468.1|467.4|467.3|468.4|468.1|466.9|466.8|28275
1666692900000|2022-10-25 10:15:00|467.6|467.4|467|466.8|468|467.8|467|466.8|24114
1666693200000|2022-10-25 10:20:00|466.9|466.7|467.3|467.1|467.3|467.1|466.5|466.3|14730
1666693500000|2022-10-25 10:25:00|467.4|467.3|467.7|467.5|468|467.8|467|466.8|15356
1666693800000|2022-10-25 10:30:00|467.6|467.6|468|467.9|468.1|467.9|467.6|467.5|5765
1666694100000|2022-10-25 10:35:00|468.2|468|468.7|468.5|469|468.7|468|467.9|15015
1666694400000|2022-10-25 10:40:00|468.6|468.3|468.5|468.2|468.7|468.6|468.5|468.2|3627
1666694700000|2022-10-25 10:45:00|468.4|468.3|468.6|468.4|468.7|468.6|468.4|468.2|10605
1666695000000|2022-10-25 10:50:00|468.7|468.3|469.2|469.1|469.3|469.1|468.7|468.3|9292
1666695300000|2022-10-25 10:55:00|469.5|469.3|469.6|469.4|469.7|469.5|469.2|469|14114
1666695600000|2022-10-25 11:00:00|469.5|469.3|468.2|468|469.5|469.3|468.2|468|16051
1666695900000|2022-10-25 11:05:00|468.3|467.9|469|468.9|469|468.9|468.2|467.9|7629
1666696200000|2022-10-25 11:10:00|469.1|468.8|469.1|468.9|469.2|469|468.3|468.1|10174
1666696500000|2022-10-25 11:15:00|469.3|468.8|469.9|469.7|470.2|470.1|469.1|468.8|20454
1666696800000|2022-10-25 11:20:00|470|469.6|470.3|470.1|470.7|470.5|469.8|469.6|8179
1666697100000|2022-10-25 11:25:00|470.4|470.3|470.2|470|470.9|470.6|470.1|469.9|34362
1666697400000|2022-10-25 11:30:00|470.3|470.1|469.5|469.4|470.3|470.1|469.3|469.1|27754
1666697700000|2022-10-25 11:35:00|469.6|469.5|469.8|469.7|469.8|469.7|469.4|469.3|7850
1666698000000|2022-10-25 11:40:00|469.9|469.9|470|469.9|470.4|470.2|469.9|469.6|7486
1666698300000|2022-10-25 11:45:00|470.1|470|470.9|470.7|470.9|470.7|470|469.9|14756
1666698600000|2022-10-25 11:50:00|471|470.8|471.1|471|471.5|471.2|470.6|470.5|9209
1666698900000|2022-10-25 11:55:00|471.2|471.1|471|470.9|471.2|471.1|470.9|470.8|2975
1666699200000|2022-10-25 12:00:00|470.8|470.8|470.1|469.9|471.1|471|470.1|469.9|33790
1666699500000|2022-10-25 12:05:00|470|469.8|469.4|469.3|470.1|469.8|469.2|468.9|5833
1666699800000|2022-10-25 12:10:00|469.5|469.2|469.4|469.2|469.5|469.4|469.2|468.9|11863
1666700100000|2022-10-25 12:15:00|469.3|469.1|468.9|468.7|469.3|469.2|468.5|468.3|20821
1666700400000|2022-10-25 12:20:00|468.8|468.6|470.3|470.1|470.3|470.1|468.7|468.6|23500
1666700700000|2022-10-25 12:25:00|470.4|470.2|470.4|470.2|470.9|470.6|470.1|469.9|16418
1666701000000|2022-10-25 12:30:00|470.3|470.1|470.2|470.1|470.6|470.5|469.8|469.6|19246
1666701300000|2022-10-25 12:35:00|470.1|469.9|469.8|469.7|470.4|470.2|469.4|469.2|15870
1666701600000|2022-10-25 12:40:00|470|469.8|470.5|470.2|470.8|470.6|469.8|469.7|16194
1666701900000|2022-10-25 12:45:00|470.4|470.3|471.6|471.4|471.6|471.5|470.4|470.2|13740
1666702200000|2022-10-25 12:50:00|471.5|471.3|471.2|471|471.6|471.5|471.1|471|8017
1666702500000|2022-10-25 12:55:00|471|471.1|471.6|471.5|471.7|471.6|470.9|470.6|6696
1666702800000|2022-10-25 13:00:00|471.7|471.4|471.9|471.6|472.4|472.2|471.7|471.4|17545
1666703100000|2022-10-25 13:05:00|471.8|471.7|470.7|470.5|471.8|471.7|470.7|470.4|46655
1666703400000|2022-10-25 13:10:00|470.8|470.6|471.3|471.1|471.7|471.4|470.7|470.5|13544
1666703700000|2022-10-25 13:15:00|471.2|470.9|471|470.8|471.2|471|470.6|470.4|22665
1666704000000|2022-10-25 13:20:00|470.9|470.7|471.7|471.5|471.7|471.5|470.6|470.5|21514
1666704300000|2022-10-25 13:25:00|471.6|471.3|472.7|472.4|472.9|472.6|471.4|471.2|30571
1666704600000|2022-10-25 13:30:00|472.6|472.3|476.2|475.9|476.7|476.4|472.2|472|138508
1666704900000|2022-10-25 13:35:00|476.5|476|476.6|476.4|477.2|476.9|474|473.8|93310
1666705200000|2022-10-25 13:40:00|476.5|476.5|476.7|476.6|477.6|477.3|476|475.7|55256
1666705500000|2022-10-25 13:45:00|476.9|476.4|481.8|481.6|482|481.8|476.9|476.4|121857
1666705800000|2022-10-25 13:50:00|482|481.7|481.8|481.5|482|481.8|479.8|479.6|67204
1666706100000|2022-10-25 13:55:00|481.7|481.4|481.1|480.8|482.2|482|480.6|480.4|88127
1666706400000|2022-10-25 14:00:00|481.7|480.9|481.4|481.3|482|481.8|480.8|480.5|57249
1666706700000|2022-10-25 14:05:00|481.3|481.2|480|479.8|481.4|481.3|479.9|479.7|94372
1666707000000|2022-10-25 14:10:00|480.1|479.9|479.3|479.1|480.4|480.2|478.7|478.5|135682
1666707300000|2022-10-25 14:15:00|479.1|479.2|478.8|478.5|480.8|480.5|478.3|478.1|77547
1666707600000|2022-10-25 14:20:00|478.7|478.4|478.1|477.9|479.4|479.3|477.6|477.4|57557
1666707900000|2022-10-25 14:25:00|478.2|478|479.6|479.4|480.2|480|477.9|477.7|45502
1666708200000|2022-10-25 14:30:00|479.5|479.5|479.5|479.2|480.4|480.1|479.2|479|58880
1666708500000|2022-10-25 14:35:00|479.6|479.3|478.8|478.7|479.6|479.3|478.4|478.2|51290
1666708800000|2022-10-25 14:40:00|479|478.9|477.7|477.5|479|478.9|477.5|477.3|237445
1666709100000|2022-10-25 14:45:00|477.8|477.6|479.3|479.1|479.5|479.3|477.7|477.6|47574
1666709400000|2022-10-25 14:50:00|479.5|479.2|479.7|479.5|479.8|479.7|478.9|478.7|63211
1666709700000|2022-10-25 14:55:00|479.8|479.6|478.1|478|479.8|479.7|477.8|477.7|75698
1666710000000|2022-10-25 15:00:00|478.2|478.1|478.5|478.4|478.9|478.8|477.8|477.6|73364
1666710300000|2022-10-25 15:05:00|478.4|478.3|479.6|479.5|479.8|479.6|478.4|478.3|58865
1666710600000|2022-10-25 15:10:00|479.7|479.4|478.9|478.7|479.7|479.5|478.6|478.4|49267
1666710900000|2022-10-25 15:15:00|478.8|478.8|478.9|478.7|478.9|478.8|478.3|478.1|79174
1666767600000|2022-10-26 07:00:00|481|479.7|484.6|484|485|484.1|481|479.7|40347
1666767900000|2022-10-26 07:05:00|484.5|483.6|486.1|485.7|487|486.6|483.2|482.6|65908
1666768200000|2022-10-26 07:10:00|485.9|485.6|482.4|482|486.8|486.5|481.5|481.1|71855
1666768500000|2022-10-26 07:15:00|482.5|482.1|483.1|482.7|483.6|483.3|481.7|481.4|113653
1666768800000|2022-10-26 07:20:00|483.2|483.3|486|485.5|488.4|488.2|483.2|483.3|104692
1666769100000|2022-10-26 07:25:00|485.9|485.3|484.7|484.3|486.8|486.4|484.3|483.9|34113
1666769400000|2022-10-26 07:30:00|484.6|484.5|483.7|483.4|485|484.7|482.8|482.4|22186
1666769700000|2022-10-26 07:35:00|483.6|483.2|481.9|481.6|484.1|484|481.9|481.6|28199
1666770000000|2022-10-26 07:40:00|482|481.7|481.8|481.4|483.1|482.9|481.7|481.4|29779
1666770300000|2022-10-26 07:45:00|481.7|481.7|484.5|484.2|484.5|484.3|481.6|481.6|54515
1666770600000|2022-10-26 07:50:00|484.7|484.3|484.7|484.5|485.1|484.9|484.1|483.7|64316
1666770900000|2022-10-26 07:55:00|484.8|484.6|483.9|483.7|485.1|484.9|483.7|483.5|33670
1666771200000|2022-10-26 08:00:00|484|483.8|484.4|484.3|484.9|484.6|483.5|483.3|25473
1666771500000|2022-10-26 08:05:00|484.3|484.1|483.6|483.3|484.6|484.3|482.8|482.6|22549
1666771800000|2022-10-26 08:10:00|483.7|483.5|483.7|483.3|484|483.8|483.3|483|15941
1666772100000|2022-10-26 08:15:00|483.8|483.4|483|482.7|483.9|483.6|482.1|481.9|23453
1666772400000|2022-10-26 08:20:00|483.1|482.8|484.4|484|485.4|485.1|482.9|482.7|42809
1666772700000|2022-10-26 08:25:00|484.6|484.1|484.9|484.7|484.9|484.7|483.7|483.4|25221
1666773000000|2022-10-26 08:30:00|484.8|484.5|484.7|484.3|485.2|485.1|484.4|484.1|40329
1666773300000|2022-10-26 08:35:00|484.6|484.4|485.5|485.2|486.2|485.9|484.6|484.4|18607
1666773600000|2022-10-26 08:40:00|485.4|485|484.3|484.1|485.5|485.2|484.3|484|17744
1666773900000|2022-10-26 08:45:00|484.1|483.8|484.2|483.9|484.3|484|483.3|483|30337
1666774200000|2022-10-26 08:50:00|484.3|484|484.4|484.2|484.5|484.2|483.5|483.1|20706
1666774500000|2022-10-26 08:55:00|484.5|484|484.3|484|484.7|484.6|483.8|483.6|94080
1666774800000|2022-10-26 09:00:00|484.2|484.1|484.3|483.9|485|484.7|483.9|483.6|8978
1666775100000|2022-10-26 09:05:00|484.2|484|484.3|484|484.7|484.4|484|483.9|27350
1666775400000|2022-10-26 09:10:00|484.4|484.1|482.6|482.3|484.4|484.2|482.2|482|28978
1666775700000|2022-10-26 09:15:00|482.7|482.4|483.1|482.9|483.6|483.3|482.7|482.4|14160
1666776000000|2022-10-26 09:20:00|483|483|482.1|481.9|483.2|483|481.5|481.3|46659
1666776300000|2022-10-26 09:25:00|482.5|482|483.1|482.8|483.3|483|482.4|482|40010
1666776600000|2022-10-26 09:30:00|483.4|482.9|483.6|483.4|484.1|483.9|483.3|482.9|10932
1666776900000|2022-10-26 09:35:00|483.7|483.5|483.6|483.3|483.9|483.7|482.9|482.7|16888
1666777200000|2022-10-26 09:40:00|483.5|483.2|484.2|484|484.5|484.1|483.4|483.2|13088
1666777500000|2022-10-26 09:45:00|484.3|483.8|485.3|485.1|485.4|485.1|483.9|483.8|13340
1666777800000|2022-10-26 09:50:00|485.2|485|484.4|484.2|485.2|485.1|484.4|484.2|22707
1666778100000|2022-10-26 09:55:00|484.5|484.3|484.2|484.1|484.9|484.6|483.8|483.5|12756
1666778400000|2022-10-26 10:00:00|484.1|483.9|483.9|483.7|484.3|484|483.5|483.2|16117
1666778700000|2022-10-26 10:05:00|484.1|483.8|482.9|482.6|484.3|484.1|482.8|482.6|29993
1666779000000|2022-10-26 10:10:00|483.1|482.7|482.7|482.5|483.1|482.8|481.8|481.6|23046
1666779300000|2022-10-26 10:15:00|482.9|482.6|482.4|482.1|483.3|482.9|482.3|482|17503
1666779600000|2022-10-26 10:20:00|482.5|482.2|483.8|483.5|484|483.7|482.5|482.1|22528
1666779900000|2022-10-26 10:25:00|483.9|483.6|482.4|482.2|484.7|484.3|482.4|482.1|17023
1666780200000|2022-10-26 10:30:00|482.3|482|483|482.8|483.9|483.6|482.3|482|12053
1666780500000|2022-10-26 10:35:00|482.9|482.7|482.6|482.4|483.2|483|482.4|482.2|23145
1666780800000|2022-10-26 10:40:00|482.8|482.5|483.4|483.1|483.6|483.4|482.7|482.5|16017
1666781100000|2022-10-26 10:45:00|483.3|483|483.4|483.2|483.8|483.6|483.2|483|22858
1666781400000|2022-10-26 10:50:00|483.3|483.1|482.7|482.5|483.7|483.5|482.7|482.5|18752
1666781700000|2022-10-26 10:55:00|482.8|482.6|483|482.9|483.2|483|482.4|482.2|17401
1666782000000|2022-10-26 11:00:00|483.1|482.7|483.1|482.8|483.7|483.4|482.5|482.3|29323
1666782300000|2022-10-26 11:05:00|483|482.9|482.9|482.7|483.6|483.4|482.7|482.5|30789
1666782600000|2022-10-26 11:10:00|483|482.8|482.4|482.2|483|482.8|482.1|481.9|25556
1666782900000|2022-10-26 11:15:00|482.1|482|482.8|482.5|483|482.9|482|481.7|21417
1666783200000|2022-10-26 11:20:00|482.7|482.6|483.4|483.2|483.6|483.4|482.6|482.4|12309
1666783500000|2022-10-26 11:25:00|483.5|483.3|482.1|481.9|483.6|483.4|481.6|481.5|39643
1666783800000|2022-10-26 11:30:00|482.2|482|481.7|481.5|482.5|482.4|481.6|481.4|12311
1666784100000|2022-10-26 11:35:00|481.6|481.4|480.7|480.5|481.8|481.7|480.6|480.5|26294
1666784400000|2022-10-26 11:40:00|480.5|480.6|480.1|479.9|480.8|480.6|480|479.9|65336
1666784700000|2022-10-26 11:45:00|480|479.7|479.5|479.3|480.3|480.1|479.5|479.3|25995
1666785000000|2022-10-26 11:50:00|479.6|479.4|479.7|479.5|480|479.8|479.6|479.3|38770
1666785300000|2022-10-26 11:55:00|479.9|479.6|478.7|478.5|480|479.8|478.3|478.2|62170
1666785600000|2022-10-26 12:00:00|478.8|478.4|478.5|478.3|478.8|478.6|478.4|478.1|22797
1666785900000|2022-10-26 12:05:00|478.4|478.1|477.5|477.4|478.4|478.2|477.4|477.3|55153
1666786200000|2022-10-26 12:10:00|477.6|477.5|477.9|477.7|478.3|478.2|477.6|477.5|17919
1666786500000|2022-10-26 12:15:00|477.8|477.6|477.7|477.6|478.1|478|477.6|477.4|25081
1666786800000|2022-10-26 12:20:00|477.8|477.4|476.4|476.2|477.8|477.4|476.3|476.1|94653
1666787100000|2022-10-26 12:25:00|476.5|476.3|474.8|474.6|476.6|476.5|474.6|474.5|71948
1666787400000|2022-10-26 12:30:00|474.9|474.7|472.9|472.6|474.9|474.8|472.4|472.3|34969
1666787700000|2022-10-26 12:35:00|473|472.7|473.5|473.4|474|473.8|472.8|472.6|32166
1666788000000|2022-10-26 12:40:00|473.4|473.2|474|473.8|474.4|474.2|473.3|473.1|42382
1666788300000|2022-10-26 12:45:00|473.8|473.6|475.2|474.9|475.2|475|473.8|473.6|37319
1666788600000|2022-10-26 12:50:00|475.1|475|474.4|474.1|476.1|475.7|474|473.6|28374
1666788900000|2022-10-26 12:55:00|474.1|474|474.6|474.3|474.6|474.3|473.6|473.4|37450
1666789200000|2022-10-26 13:00:00|474.5|474.1|476.8|476.5|477.1|476.8|474.1|473.8|18732
1666789500000|2022-10-26 13:05:00|476.7|476.4|477|476.8|477.4|477.2|476.1|475.9|21309
1666789800000|2022-10-26 13:10:00|477.2|477|476.9|476.6|477.4|477.2|476.5|476.1|30476
1666790100000|2022-10-26 13:15:00|476.8|476.7|476.9|476.8|477.1|476.9|476.3|476.1|24187
1666790400000|2022-10-26 13:20:00|476.6|476.5|476.9|476.7|477.2|477|476.3|476.1|29427
1666790700000|2022-10-26 13:25:00|477.1|476.8|477.1|476.8|477.6|477.4|476.6|476.4|19791
1666791000000|2022-10-26 13:30:00|477|476.9|477.6|477.3|478.2|477.8|475.4|475.2|85916
1666791300000|2022-10-26 13:35:00|477.5|477.4|477.6|477.4|478.9|478.7|477.2|477|56816
1666791600000|2022-10-26 13:40:00|477.5|477|474.6|474.5|477.5|477|474.5|474.3|53707
1666791900000|2022-10-26 13:45:00|474.5|474.3|476.6|476.3|476.6|476.3|474.5|474.3|42459
1666792200000|2022-10-26 13:50:00|476.7|476.4|475|474.8|476.7|476.5|475|474.8|82315
1666792500000|2022-10-26 13:55:00|475.1|474.9|474|473.8|476.2|476|473.7|473.3|42201
1666792800000|2022-10-26 14:00:00|474.4|474.2|475.9|475.7|476.7|476.5|474.4|474.2|64067
1666793100000|2022-10-26 14:05:00|475.8|475.6|475.7|475.5|476.4|476|474.9|474.7|40736
1666793400000|2022-10-26 14:10:00|475.8|475.4|475.7|475.5|476.4|476.2|474.9|474.7|40664
1666793700000|2022-10-26 14:15:00|475.6|475.3|473.4|473.3|475.7|475.4|473.4|473.3|62735
1666794000000|2022-10-26 14:20:00|473.3|473.1|472.8|472.7|473.3|473.1|472.4|472.3|40463
1666794300000|2022-10-26 14:25:00|473|472.8|477.1|476.8|477.4|477.2|473|472.8|57829
1666794600000|2022-10-26 14:30:00|477|476.9|477.3|477.2|478.7|478.6|476.6|476.3|79907
1666794900000|2022-10-26 14:35:00|477.2|476.9|477.6|477.3|477.9|477.7|476.9|476.7|53958
1666795200000|2022-10-26 14:40:00|477.5|477.4|477.1|477|477.7|477.5|476.9|476.8|61833
1666795500000|2022-10-26 14:45:00|477|476.9|477.7|477.4|478.4|478.1|477|476.9|40179
1666795800000|2022-10-26 14:50:00|477.6|477.5|477.5|477.3|478.6|478.5|477.2|477|53359
1666796100000|2022-10-26 14:55:00|477.3|477.1|475.7|475.4|477.3|477.1|474.7|474.5|80152
1666796400000|2022-10-26 15:00:00|475.6|475.5|476.7|476.5|476.9|476.6|475.6|475.4|70388
1666796700000|2022-10-26 15:05:00|476.6|476.4|477|476.9|477.4|477.2|476.5|476.4|83640
1666797000000|2022-10-26 15:10:00|476.9|476.6|475.6|475.5|476.9|476.7|475.3|475.2|109113
1666797300000|2022-10-26 15:15:00|475.5|475.4|475.5|475.3|476|475.9|474.7|474.5|43337
1666854300000|2022-10-27 07:05:00|447.5|444.9|445|442.3|447.5|445.7|445|442.3|11455
1666854600000|2022-10-27 07:10:00|437.5|436.4|445.4|444.9|446.8|445.9|432.6|432.1|352602
1666854900000|2022-10-27 07:15:00|444.7|444.1|441.9|441.3|447|446.3|439.4|439|317321
1666855200000|2022-10-27 07:20:00|443.1|441.4|445.1|444.6|448.6|448.1|442.6|441.4|164834
1666855500000|2022-10-27 07:25:00|445|444.5|444.2|443.6|446.4|445.6|440.4|440|180890
1666855800000|2022-10-27 07:30:00|444.1|443.5|439|438.6|445.8|445.3|438.9|438.4|179013
1666856100000|2022-10-27 07:35:00|438.9|438.5|437.4|437|440|439.4|436.4|435.9|133932
1666856400000|2022-10-27 07:40:00|438.6|438|430.9|430.5|439.2|438.7|430.9|430.5|152192
1666856700000|2022-10-27 07:45:00|430.8|430.3|419.8|419.2|431.9|431.4|419.2|419|252955
1666857000000|2022-10-27 07:50:00|419.6|420.1|421.6|421.2|423.5|423|418.6|418|173005
1666857300000|2022-10-27 07:55:00|421|420.2|421.8|420.9|424.4|423.8|419.9|419.4|144660
1666857600000|2022-10-27 08:00:00|420.8|420.1|423.9|423.5|424.8|424|418.9|418.4|195380
1666857900000|2022-10-27 08:05:00|422.7|421.9|426|425.4|428.8|428|422.6|421.9|121765
1666858200000|2022-10-27 08:10:00|425.6|425.2|424.4|423.8|426.8|426.1|423.4|422.6|72275
1666858500000|2022-10-27 08:15:00|423.7|423|419.2|418.7|424|423|419.1|418.6|169452
1666858800000|2022-10-27 08:20:00|419.1|418.5|420.3|420|422.1|421.5|418.1|417.4|150689
1666859100000|2022-10-27 08:25:00|420.2|419.6|421.4|420.8|428|427.3|420|419.6|134676
1666859400000|2022-10-27 08:30:00|421.5|420.9|416.7|405.7|424.3|423.7|411.2|405.7|166945
1666859700000|2022-10-27 08:35:00|414|403.6|408|407.2|414|407.2|400.9|400.2|174440
1666860000000|2022-10-27 08:40:00|407.8|407|408.6|408|410.9|410.3|406.2|405|156050
1666860300000|2022-10-27 08:45:00|408.4|407.4|409.6|408.7|411|410.3|407.9|407.4|134405
1666860600000|2022-10-27 08:50:00|409.7|408.8|406.7|406.4|414|413.6|406.7|406.4|155328
1666860900000|2022-10-27 08:55:00|406.8|406.2|404.1|403.4|406.9|406.2|400.7|400.3|210548
1666861200000|2022-10-27 09:00:00|404.7|403.9|408.8|408|409|408.1|404|403.6|154812
1666861500000|2022-10-27 09:05:00|408.7|409|408.5|407.6|411|410.4|407.2|406.4|126740
1666861800000|2022-10-27 09:10:00|408.1|407.4|406.6|405.6|408.4|407.5|404|403.7|142118
1666862100000|2022-10-27 09:15:00|406.4|405.4|411.6|410.6|411.7|410.9|406.4|405.4|87784
1666862400000|2022-10-27 09:20:00|411.8|410.7|414.9|414.2|415.8|414.9|411.1|410.5|129953
1666862700000|2022-10-27 09:25:00|415|414.3|418|417.2|420|419.5|415|414.2|119443
1666863000000|2022-10-27 09:30:00|417.9|417.3|419|418.5|419.6|419|416.4|415.7|67794
1666863300000|2022-10-27 09:35:00|419.4|418.7|415.2|414.4|419.8|419|414|413.3|89725
1666863600000|2022-10-27 09:40:00|415.3|414.5|419.2|418.6|419.6|419|415.1|414.5|81946
1666863900000|2022-10-27 09:45:00|419.5|418.7|421.8|421.3|423.1|422.4|419.4|418.7|68917
1666864200000|2022-10-27 09:50:00|421.3|420.8|418.8|418.1|422.4|421.8|418.5|418|73337
1666864500000|2022-10-27 09:55:00|418.9|418|421.9|421.2|422.9|422.1|418.8|418|66447
1666864800000|2022-10-27 10:00:00|423|422.5|426.7|426.1|426.8|426.1|422.6|422|93111
1666865100000|2022-10-27 10:05:00|427|426.3|428.9|428.4|429.5|428.6|425.7|424.9|104624
1666865400000|2022-10-27 10:10:00|428.8|428.2|423.4|422.8|429|428.3|422.7|422.1|109873
1666865700000|2022-10-27 10:15:00|423.3|422.7|420|419.5|423.4|422.8|419.5|419.2|131809
1666866000000|2022-10-27 10:20:00|419.9|419.6|418.6|418.1|420|419.6|417.7|417.3|64916
1666866300000|2022-10-27 10:25:00|418.5|417.7|418.1|417.4|418.5|418|416|415.6|66352
1666866600000|2022-10-27 10:30:00|418|417.3|416.4|416|418.8|418.3|416.1|415.8|184120
1666866900000|2022-10-27 10:35:00|416.3|415.9|413.4|413|416.3|416|413.4|413|108228
1666867200000|2022-10-27 10:40:00|413.3|413.1|413.4|413.1|413.8|413.4|412.2|411.9|88316
1666867500000|2022-10-27 10:45:00|414.3|413.7|419.1|418.4|419.5|418.9|414.3|413.7|67442
1666867800000|2022-10-27 10:50:00|418.9|418.1|420|419.5|423.8|423.4|418.6|418.1|108690
1666868100000|2022-10-27 10:55:00|419|418.5|420.5|419.9|421.7|421.1|418.6|418.1|60185
1666868400000|2022-10-27 11:00:00|420.6|420|419.1|418.7|420.9|420.5|418.8|418.5|43728
1666868700000|2022-10-27 11:05:00|419|418.6|419.7|419.3|419.7|419.3|418.4|418|52275
1666869000000|2022-10-27 11:10:00|419.6|419.2|421.1|420.6|422|421.5|419.4|419|52097
1666869300000|2022-10-27 11:15:00|421.2|420.5|422.7|422.1|423|422.5|419.7|419.4|93704
1666869600000|2022-10-27 11:20:00|422.9|422.4|419.8|419.5|422.9|422.6|419.6|419.2|64800
1666869900000|2022-10-27 11:25:00|419.7|419.3|421.5|421.1|421.7|421.6|419.5|419.3|64352
1666870200000|2022-10-27 11:30:00|421.4|421|420.8|420.4|421.4|421|420.4|420.1|54423
1666870500000|2022-10-27 11:35:00|420.7|420|417.1|416.6|420.7|420|415.5|415|78445
1666870800000|2022-10-27 11:40:00|417|417|416.5|415.9|417|417|414.7|414.1|35234
1666871100000|2022-10-27 11:45:00|416.6|416|416.9|416.5|417.2|416.7|415.9|415.5|34370
1666871400000|2022-10-27 11:50:00|416.8|416.4|414|413.6|416.9|416.4|413.4|413.2|57250
1666871700000|2022-10-27 11:55:00|414.1|413.7|415.8|415.4|416.2|415.9|413.4|413|89866
1666872000000|2022-10-27 12:00:00|415.7|415.8|416.5|416.1|417.2|416.8|415.7|415.8|37381
1666872300000|2022-10-27 12:05:00|416.4|416|415.9|415.6|416.5|416.3|414.5|414|37530
1666872600000|2022-10-27 12:10:00|415.5|415.3|415.9|415.5|416.2|415.8|414.7|414.2|77556
1666872900000|2022-10-27 12:15:00|415.8|415.1|413.3|413|416|415.4|412.9|412.4|116461
1666873200000|2022-10-27 12:20:00|413.2|412.7|414|413.6|414.4|414|413|412.5|76467
1666873500000|2022-10-27 12:25:00|413.9|413.2|413.3|412.7|414.3|414|412.9|412.5|124768
1666873800000|2022-10-27 12:30:00|413.2|413|414.2|414|415.7|415.3|413.1|412.7|63435
1666874100000|2022-10-27 12:35:00|414.1|413.9|412.2|411.7|415.4|414.9|411.4|411.3|70765
1666874400000|2022-10-27 12:40:00|412.1|411.6|411.7|411.4|412.6|412|410.4|410|118238
1666874700000|2022-10-27 12:45:00|411.6|411.3|407.5|407.4|411.6|411.3|407.5|407.4|133632
1666875000000|2022-10-27 12:50:00|407.4|407.1|414.6|414.3|415|414.8|406.2|406|100999
1666875300000|2022-10-27 12:55:00|414.3|413.9|413.9|413.4|414.9|414.4|413.2|412.6|56954
1666875600000|2022-10-27 13:00:00|413.8|413.5|411.6|411.2|414.1|413.7|410.7|410.5|67339
1666875900000|2022-10-27 13:05:00|411.2|410.8|414.9|414.6|415|414.6|411.1|410.7|47214
1666876200000|2022-10-27 13:10:00|415|414.7|414.8|414.4|415|414.7|413.1|413|81790
1666876500000|2022-10-27 13:15:00|414.9|414.5|416.4|416.1|416.7|416.1|414.3|414.2|77822
1666876800000|2022-10-27 13:20:00|417|416.2|417.7|417.3|419.7|419.2|415.9|415.4|100627
1666877100000|2022-10-27 13:25:00|417.6|417.5|420|419.6|420|419.7|416.8|416.5|90242
1666877400000|2022-10-27 13:30:00|420.6|419.5|413.4|413.1|424.6|424|411.6|411|162950
1666877700000|2022-10-27 13:35:00|414.1|413.4|406.8|406.3|414.1|413.4|406.4|406|193724
1666878000000|2022-10-27 13:40:00|407.4|406.8|403.8|403.5|407.4|406.8|402|401.5|270537
1666878300000|2022-10-27 13:45:00|403.7|403.2|397.3|397|404.5|403.9|396.3|396|259509
1666878600000|2022-10-27 13:50:00|397.2|396.9|399.9|399.6|400.1|399.8|397|396.8|156500
1666878900000|2022-10-27 13:55:00|400.3|399.9|400.2|399.6|403.8|403.2|398.6|398.3|313254
1666879200000|2022-10-27 14:00:00|400|399|400.7|400.5|402.7|402.2|398.1|398|227125
1666879500000|2022-10-27 14:05:00|400.9|400.8|399.1|398.7|401.7|401.3|399.1|398.7|190973
1666879800000|2022-10-27 14:10:00|398.8|398.8|401|400.6|402.6|402|398.1|398|384889
1666880100000|2022-10-27 14:15:00|400.6|400.3|398.8|398.5|400.8|400.6|397.8|397.6|264170
1666880400000|2022-10-27 14:20:00|400|399.5|398.5|398.2|400.9|400.5|398|397.8|209970
1666880700000|2022-10-27 14:25:00|398.4|398|398.2|398|399.4|399|397.2|397.1|136227
1666881000000|2022-10-27 14:30:00|398.6|398.3|397.7|397.5|400|399.7|396.8|396.5|207725
1666881300000|2022-10-27 14:35:00|397.9|397.4|396.2|395.8|399.4|399|395.3|395|167464
1666881600000|2022-10-27 14:40:00|396.1|396|392.8|392.6|396.1|396|392.6|392.5|351183
1666881900000|2022-10-27 14:45:00|392.2|392|393.3|393|395.8|395.5|392.2|392|274494
1666882200000|2022-10-27 14:50:00|393.7|393.3|394.9|394.6|395.5|395.2|393|392.9|294798
1666882500000|2022-10-27 14:55:00|395|394.7|396.1|395.9|398.9|398.4|393.6|393.5|188951
1666882800000|2022-10-27 15:00:00|395.9|395.8|393.3|393|396|395.8|393|392.8|193159
1666883100000|2022-10-27 15:05:00|393.2|393.1|391.9|391.6|393.4|393.1|390.2|390|278466
1666883400000|2022-10-27 15:10:00|391.8|391.7|391.7|391.6|392.4|392.1|390.6|390.3|223791
1666883700000|2022-10-27 15:15:00|391.8|391.7|391|390.7|393.6|393.2|390.8|390.7|226124
1666940400000|2022-10-28 07:00:00|406|404.5|406|404.5|406|404.5|406|404.5|852
1666940700000|2022-10-28 07:05:00|400.1|400|396.3|396.1|400.7|400.1|396.3|396.1|264892
1666941000000|2022-10-28 07:10:00|396.2|396|398.7|398.1|399.8|399.2|394.3|394|138112
1666941300000|2022-10-28 07:15:00|398.6|397.7|394.5|393.9|398.6|398.1|390.2|390|215145
1666941600000|2022-10-28 07:20:00|394.1|394|393.1|392.7|395.2|394.9|392.2|391.8|164534
1666941900000|2022-10-28 07:25:00|393.2|392.6|395.7|395.5|396.3|396.1|393.2|392.6|157006
1666942200000|2022-10-28 07:30:00|396.9|396.2|395|394.6|396.9|396.2|392.7|392.6|126622
1666942500000|2022-10-28 07:35:00|394.9|394.5|392.9|392.4|395|394.9|391.9|391.5|140021
1666942800000|2022-10-28 07:40:00|393|392.5|395|394.8|395.3|395|391.9|391.5|100606
1666943100000|2022-10-28 07:45:00|394.9|394.7|394.5|394.2|396.4|396.1|394.5|394.1|76076
1666943400000|2022-10-28 07:50:00|394.8|394.5|395.7|395.4|395.9|395.4|393.8|393.5|76059
1666943700000|2022-10-28 07:55:00|395.3|395|400|399.7|400|399.7|395|394.7|128219
1666944000000|2022-10-28 08:00:00|399.9|399.4|400.3|400|400.3|400.1|397.1|396.8|112471
1666944300000|2022-10-28 08:05:00|400.2|400.1|400.9|400.7|401.9|401.6|399.9|399.6|99862
1666944600000|2022-10-28 08:10:00|401|401|400.9|400.6|401.9|401.7|399.9|399.7|61331
1666944900000|2022-10-28 08:15:00|401|400.5|401.5|401.2|402|401.8|400.2|400|72356
1666945200000|2022-10-28 08:20:00|401.4|401.3|399.6|399.4|401.5|401.3|399.5|399.4|88089
1666945500000|2022-10-28 08:25:00|399.7|399.5|400.5|400.4|401.5|401.1|399.6|399.4|49862
1666945800000|2022-10-28 08:30:00|400.4|400.1|399.5|399.4|401.9|401.7|399.5|399.4|55359
1666946100000|2022-10-28 08:35:00|399.7|399.5|400.5|400.4|401.5|401.4|399.7|399.5|70331
1666946400000|2022-10-28 08:40:00|400.6|400.5|401.4|401.1|401.5|401.2|400.2|400|56383
1666946700000|2022-10-28 08:45:00|401.3|401.2|402.9|402.6|403.6|403.2|401.3|401.2|51111
1666947000000|2022-10-28 08:50:00|402.7|402.7|402.8|402.5|403.7|403.5|402|401.9|70944
1666947300000|2022-10-28 08:55:00|402.7|402.6|402.4|402.2|403.4|403.2|402.3|402.2|65537
1666947600000|2022-10-28 09:00:00|402.3|402|401|400.7|402.3|402|400.8|400.5|49333
1666947900000|2022-10-28 09:05:00|400.9|400.8|401|400.8|402|401.8|400.3|400.1|60887
1666948200000|2022-10-28 09:10:00|401.1|400.9|400.9|400.7|401.5|401.4|400.8|400.5|35711
1666948500000|2022-10-28 09:15:00|400.8|400.6|400.8|400.7|401|400.8|400.3|400.1|42138
1666948800000|2022-10-28 09:20:00|400.9|400.8|399.8|399.7|401.1|400.9|399.8|399.6|48255
1666949100000|2022-10-28 09:25:00|399.9|399.6|399.5|399.3|400.3|400.2|399.2|399|45589
1666949400000|2022-10-28 09:30:00|399.6|399.4|400.3|400.1|400.8|400.5|399.4|399.2|63367
1666949700000|2022-10-28 09:35:00|400.2|400|399.2|399.1|400.3|400.1|399.2|399.1|53135
1666950000000|2022-10-28 09:40:00|399.1|399|399.7|399.5|399.7|399.5|398.7|398.6|35585
1666950300000|2022-10-28 09:45:00|399.9|399.6|399.5|399.3|399.9|399.8|398.5|398.4|44421
1666950600000|2022-10-28 09:50:00|399.4|399.4|400.6|400.3|400.8|400.5|399.2|399.1|68948
1666950900000|2022-10-28 09:55:00|400.7|400.4|400.3|400|401.2|401|400.1|400|39749
1666951200000|2022-10-28 10:00:00|400.2|400.1|399.3|399.1|400.6|400.3|399.2|399.1|43604
1666951500000|2022-10-28 10:05:00|399.2|399|398.5|398.3|399.5|399.2|398.4|398.3|39124
1666951800000|2022-10-28 10:10:00|398.4|398.2|397.9|397.7|398.9|398.6|397.9|397.6|51842
1666952100000|2022-10-28 10:15:00|397.8|397.6|396.8|396.5|398|397.8|396.3|396.1|66036
1666952400000|2022-10-28 10:20:00|396.7|396.6|397|396.7|398.3|398.1|396.7|396.5|35980
1666952700000|2022-10-28 10:25:00|396.9|396.6|395.3|395|396.9|396.6|394.7|394.6|44388
1666953000000|2022-10-28 10:30:00|395.2|395.1|395|394.7|395.6|395.4|394.4|394.2|33296
1666953300000|2022-10-28 10:35:00|395.1|394.9|394.7|394.4|395.7|395.5|394.6|394.4|48503
1666953600000|2022-10-28 10:40:00|394.6|394.3|395.4|395.1|395.6|395.4|394.4|394.2|26555
1666953900000|2022-10-28 10:45:00|395.6|395.2|395.3|395|395.9|395.6|394.3|394.2|61794
1666954200000|2022-10-28 10:50:00|395.2|395.1|394.4|394.2|395.8|395.6|394.4|394.2|33913
1666954500000|2022-10-28 10:55:00|394.3|394|394.4|394.1|394.4|394.2|393.1|393|50288
1666954800000|2022-10-28 11:00:00|394.5|394.2|395.5|395.3|395.5|395.3|394.1|393.7|43351
1666955100000|2022-10-28 11:05:00|395.4|395.2|397.4|397.1|397.4|397.2|394.9|394.6|65887
1666955400000|2022-10-28 11:10:00|397.3|397.2|397.1|396.9|398|397.8|396.9|396.6|37011
1666955700000|2022-10-28 11:15:00|397.2|397|396.1|395.9|397.2|397|395.9|395.7|27633
1666956000000|2022-10-28 11:20:00|396.2|396|396|395.6|396.8|396.5|395.6|395.4|39986
1666956300000|2022-10-28 11:25:00|395.9|395.5|397.5|397.2|397.5|397.2|395.8|395.5|36017
1666956600000|2022-10-28 11:30:00|397.6|397.3|398.8|398.5|398.8|398.6|396.9|396.7|39720
1666956900000|2022-10-28 11:35:00|398.7|398.3|398.5|398.2|399.4|399.1|398.2|398|51820
1666957200000|2022-10-28 11:40:00|398.6|398.3|399|398.7|399|398.8|398.2|398|37319
1666957500000|2022-10-28 11:45:00|398.9|398.5|399.8|399.6|399.8|399.6|398.2|398|41839
1666957800000|2022-10-28 11:50:00|399.9|399.7|398.7|398.5|400.4|400.2|398.5|398.3|51469
1666958100000|2022-10-28 11:55:00|398.6|398.4|399.4|399.1|399.6|399.5|398.2|398|30766
1666958400000|2022-10-28 12:00:00|399.3|399.2|398.3|398.2|399.4|399.2|398.2|398|34552
1666958700000|2022-10-28 12:05:00|398.4|398.3|398.8|398.6|399.1|399|398|397.8|48005
1666959000000|2022-10-28 12:10:00|399.2|398.7|399.6|399.3|399.6|399.3|398.7|398.5|39347
1666959300000|2022-10-28 12:15:00|399.5|399|399.4|399.2|399.8|399.6|398.9|398.7|36306
1666959600000|2022-10-28 12:20:00|399.3|399.1|397.2|397.1|399.3|399.2|397.2|397.1|45842
1666959900000|2022-10-28 12:25:00|397.5|397.3|395.9|395.8|397.8|397.5|395.9|395.8|38802
1666960200000|2022-10-28 12:30:00|396.1|395.7|398.9|398.6|401.3|400.9|395.8|395.4|106893
1666960500000|2022-10-28 12:35:00|398.8|398.1|396|395.8|399.1|398.8|396|395.8|52006
1666960800000|2022-10-28 12:40:00|395.9|395.6|397|396.6|397.4|397.1|395.8|395.6|31681
1666961100000|2022-10-28 12:45:00|396.9|396.4|394.6|394.3|396.9|396.5|394.6|394.3|61560
1666961400000|2022-10-28 12:50:00|394.8|394.5|396|395.8|396.6|396.5|394.6|394.2|46391
1666961700000|2022-10-28 12:55:00|395.9|395.6|397.3|396.9|397.3|396.9|395.1|395|57509
1666962000000|2022-10-28 13:00:00|397.4|396.8|395.8|395.5|397.4|397|395.3|395.1|48443
1666962300000|2022-10-28 13:05:00|395.9|395.6|397.4|397.1|398.1|397.7|395.9|395.6|56648
1666962600000|2022-10-28 13:10:00|397.3|397|398.3|398.1|398.5|398.3|397|396.8|68372
1666962900000|2022-10-28 13:15:00|398.2|398|397.2|397|398.3|398|396.7|396.6|58851
1666963200000|2022-10-28 13:20:00|397.3|397.1|396.5|396.3|398.9|398.6|396.5|396.3|69561
1666963500000|2022-10-28 13:25:00|396.7|396.5|396.5|396.2|397|396.7|395.6|395.3|54594
1666963800000|2022-10-28 13:30:00|396.1|395.8|397.5|397.2|398.6|398.5|394.9|394.7|110002
1666964100000|2022-10-28 13:35:00|397.8|397.6|398.3|398.2|398.9|398.7|397.4|397.1|90500
1666964400000|2022-10-28 13:40:00|398.4|398.4|398.1|397.8|399.8|399.7|397.6|397.5|84757
1666964700000|2022-10-28 13:45:00|398|397.7|397.6|397.5|398.5|398.3|397|396.8|120012
1666965000000|2022-10-28 13:50:00|397.1|397.4|397.2|397|397.5|397.4|395.4|395.2|99428
1666965300000|2022-10-28 13:55:00|397.3|396.9|396.7|396.5|397.9|397.6|396|395.7|58546
1666965600000|2022-10-28 14:00:00|396.8|396.7|394.4|394.2|398.6|398.2|394.1|393.9|200683
1666965900000|2022-10-28 14:05:00|394.6|394.4|392.7|392.5|396.1|395.9|392.6|392.4|135140
1666966200000|2022-10-28 14:10:00|392.6|392.7|391.3|391.1|392.9|392.7|390.3|390|135238
1666966500000|2022-10-28 14:15:00|391.5|391.2|392.3|391.9|393.3|393.2|390.9|390.7|88364
1666966800000|2022-10-28 14:20:00|392.2|391.8|391.9|391.6|392.3|392.1|390.5|390.2|76736
1666967100000|2022-10-28 14:25:00|391.7|391.7|394.5|394.1|394.5|394.2|391.7|391.6|68000
1666967400000|2022-10-28 14:30:00|394.4|394.2|392|391.8|394.9|394.6|392|391.8|87167
1666967700000|2022-10-28 14:35:00|392.1|391.9|392.9|392.7|392.9|392.7|391.5|391.2|82188
1666968000000|2022-10-28 14:40:00|392.8|392.8|393.7|393.5|394.1|394|392.7|392.6|93729
1666968300000|2022-10-28 14:45:00|393.8|393.4|393.6|393.4|394.2|394|393.2|393|63005
1666968600000|2022-10-28 14:50:00|393.5|393.3|393.2|393|393.9|393.7|392.7|392.5|81496
1666968900000|2022-10-28 14:55:00|393.3|393.1|393.5|393.4|393.8|393.6|392.9|392.7|49058
1666969200000|2022-10-28 15:00:00|393.7|393.3|395.5|395.3|395.7|395.5|393.4|393.3|104025
1666969500000|2022-10-28 15:05:00|395.6|395.4|394.3|394|395.7|395.4|394.1|394|73279
1666969800000|2022-10-28 15:10:00|394.2|394.1|394|393.9|394.6|394.5|393.9|393.7|84838
1666970100000|2022-10-28 15:15:00|394.1|394|393.4|393.1|394.1|394|393.2|393.1|117693
1667203200000|2022-10-31 08:00:00|406|405|402.3|401.6|406|405|402.1|401.5|67021
1667203500000|2022-10-31 08:05:00|402.1|401.1|403.7|403.4|407.4|406.8|402|401.1|206090
1667203800000|2022-10-31 08:10:00|403.8|403.6|404.5|404.2|405.5|405.2|402.9|402.5|100506
1667204100000|2022-10-31 08:15:00|404.6|404.3|404.1|404|406.3|406.1|404.1|403.8|92583
1667204400000|2022-10-31 08:20:00|404.2|403.9|406.4|406.1|407.7|407.6|403.7|403.4|104537
1667204700000|2022-10-31 08:25:00|406.6|406.3|404.4|404.1|406.7|406.5|403.7|403.5|67352
1667205000000|2022-10-31 08:30:00|404.1|403.8|403.2|403|405.1|404.9|403|402.7|56001
1667205300000|2022-10-31 08:35:00|403.1|402.8|401.7|401.5|403.2|403|401.7|401.5|52799
1667205600000|2022-10-31 08:40:00|402|401.6|400.9|400.7|402.2|402|400.6|400.5|47404
1667205900000|2022-10-31 08:45:00|400.8|400.6|401.2|401|401.8|401.6|400.7|400.5|63294
1667206200000|2022-10-31 08:50:00|401|400.8|401.4|401.3|401.9|401.7|400.7|400.5|67101
1667206500000|2022-10-31 08:55:00|401.5|401.2|400.7|400.5|401.7|401.5|400.2|400|79875
1667206800000|2022-10-31 09:00:00|400.6|400.4|400.5|400.4|401.3|401.1|400.3|400.2|58905
1667207100000|2022-10-31 09:05:00|400.6|400.5|400.5|400.4|401.2|401|400.5|400.4|59020
1667207400000|2022-10-31 09:10:00|400.7|400.5|401.3|401.1|401.3|401.2|400.7|400.5|50393
1667207700000|2022-10-31 09:15:00|401.7|401.2|402.1|401.9|402.3|402.1|401.3|401.1|84964
1667208000000|2022-10-31 09:20:00|402.2|402|402.6|402.5|402.7|402.5|401.9|401.7|51155
1667208300000|2022-10-31 09:25:00|402.5|402.3|402.5|402.3|402.5|402.3|402.1|402|38328
1667208600000|2022-10-31 09:30:00|402.8|402.4|403.1|402.9|403.4|403.2|402.8|402.4|69631
1667208900000|2022-10-31 09:35:00|403.5|403.3|404.3|404.1|404.4|404.2|403.2|402.8|75742
1667209200000|2022-10-31 09:40:00|404.5|404.2|405.9|405.7|406.3|406.2|404.3|404.2|96723
1667209500000|2022-10-31 09:45:00|405.8|405.8|408.2|407.8|409.1|408.9|405.8|405.8|102779
1667209800000|2022-10-31 09:50:00|408.1|407.9|410.6|410.5|411.3|411.1|408.1|407.9|72482
1667210100000|2022-10-31 09:55:00|411|410.8|408.6|408.4|411.1|410.9|407.9|407.7|70952
1667210400000|2022-10-31 10:00:00|408.4|408|409|408.8|409.9|409.7|408.2|408|52660
1667210700000|2022-10-31 10:05:00|408.9|408.7|408|407.8|409.3|409|407.9|407.8|57198
1667211000000|2022-10-31 10:10:00|407.9|407.7|406.4|406.2|407.9|407.7|405.4|405.3|35087
1667211300000|2022-10-31 10:15:00|406.1|405.9|408.7|408.5|409.3|409|406.1|405.9|61274
1667211600000|2022-10-31 10:20:00|408.9|408.6|409|408.8|409.1|408.9|408.3|408.1|46214
1667211900000|2022-10-31 10:25:00|408.8|408.5|407.3|407.1|409.2|409|407.3|407.1|53689
1667212200000|2022-10-31 10:30:00|407.2|407|407.2|407|407.8|407.6|407|406.9|26452
1667212500000|2022-10-31 10:35:00|407.1|406.9|408.9|408.7|409|408.8|407|406.9|28001
1667212800000|2022-10-31 10:40:00|408.8|408.6|409|408.7|409|408.7|408.5|408.3|29031
1667213100000|2022-10-31 10:45:00|408.9|408.6|408.7|408.5|409.7|409.4|408.6|408.3|37825
1667213400000|2022-10-31 10:50:00|408.6|408.7|408.7|408.6|409.5|409.3|408.6|408.5|32193
1667213700000|2022-10-31 10:55:00|408.8|408.5|410|409.7|410.2|410|408.5|408.4|44690
1667214000000|2022-10-31 11:00:00|409.9|410|411.8|411.5|412.5|412.3|409.9|410|91347
1667214300000|2022-10-31 11:05:00|411.7|411.7|412.2|412|412.3|412.2|410.6|410.5|49261
1667214600000|2022-10-31 11:10:00|412.3|412.1|411.4|411.1|413.1|413|411.3|411.1|55300
1667214900000|2022-10-31 11:15:00|411.3|410.7|411.1|411|411.5|411.2|410.6|410.3|55400
1667215200000|2022-10-31 11:20:00|411|410.8|409.8|409.5|411|410.8|409.7|409.5|58796
1667215500000|2022-10-31 11:25:00|409.7|409.6|409.4|409.2|410|409.8|409.3|409|40009
1667215800000|2022-10-31 11:30:00|409.9|409.7|412.2|412|412.2|412.1|409.8|409.7|75859
1667216100000|2022-10-31 11:35:00|412.4|412.1|412.6|412.3|413.2|413|412.4|412|33105
1667216400000|2022-10-31 11:40:00|412.7|412.6|411.1|410.8|412.7|412.6|409.8|409.6|57309
1667216700000|2022-10-31 11:45:00|411.4|410.9|410.6|410.4|411.4|411.2|410.4|410|35315
1667217000000|2022-10-31 11:50:00|410.5|410.3|409.7|409.3|410.6|410.3|409.5|409.2|34484
1667217300000|2022-10-31 11:55:00|409.6|409.4|410.8|410.6|411|410.8|409.6|409.4|65217
1667217600000|2022-10-31 12:00:00|410.9|410.7|410.4|410.1|411|410.8|410.2|409.9|32159
1667217900000|2022-10-31 12:05:00|410.1|410.2|411.1|410.9|411.3|411.2|410|409.7|45926
1667218200000|2022-10-31 12:10:00|411.2|411|411.3|411|412.4|412.2|411.2|410.9|77122
1667218500000|2022-10-31 12:15:00|411.4|411.1|411.4|411.2|412.2|412|411.3|411.1|53421
1667218800000|2022-10-31 12:20:00|411.3|411.1|410.6|410.4|411.4|411.2|410.5|410.3|52167
1667219100000|2022-10-31 12:25:00|410.7|410.5|410|409.7|410.8|410.6|410|409.7|90930
1667219400000|2022-10-31 12:30:00|410.1|409.8|410|409.8|410.2|410|409.3|409.1|41265
1667219700000|2022-10-31 12:35:00|410.4|410.1|410.8|410.6|411.2|411|410.1|409.9|50094
1667220000000|2022-10-31 12:40:00|410.9|410.8|410.5|410.4|410.9|410.8|410.3|410.1|27829
1667220300000|2022-10-31 12:45:00|410.7|410.5|409.1|408.9|410.7|410.5|408.9|408.6|42184
1667220600000|2022-10-31 12:50:00|409.5|409.2|410.1|410|410.9|410.8|409.3|409.1|56592
1667220900000|2022-10-31 12:55:00|410.4|409.9|410.9|410.7|410.9|410.7|409.9|409.8|36410
1667221200000|2022-10-31 13:00:00|411|410.8|410.9|410.7|411.3|411.1|410.4|410.3|32704
1667221500000|2022-10-31 13:05:00|410.8|410.5|410.7|410.5|411.2|411|410.6|410.5|23916
1667221800000|2022-10-31 13:10:00|410.9|410.6|409.7|409.5|410.9|410.7|409.7|409.5|37467
1667222100000|2022-10-31 13:15:00|409.6|409.4|409.9|409.7|410.2|410|409.3|409.2|54447
1667222400000|2022-10-31 13:20:00|409.8|409.6|409.8|409.6|410.5|410.3|409.7|409.4|75951
1667222700000|2022-10-31 13:25:00|409.7|409.5|409.2|409|409.9|409.7|409|408.8|48943
1667223000000|2022-10-31 13:30:00|409.1|408.8|412.3|411.9|412.3|412|407.6|407.5|169770
1667223300000|2022-10-31 13:35:00|412.2|411.7|417|416.5|418.1|417.9|411.7|411.6|120666
1667223600000|2022-10-31 13:40:00|416.8|416.7|416.2|415.8|419.5|418.9|415.4|415|129404
1667223900000|2022-10-31 13:45:00|415.7|415.7|413.6|413.2|415.7|415.7|413.2|412.8|75070
1667224200000|2022-10-31 13:50:00|413.5|413|413.9|413.8|414.8|414.6|412.7|412.3|60262
1667224500000|2022-10-31 13:55:00|413.8|413.7|412.3|412|413.8|413.7|411.8|411.5|65270
1667224800000|2022-10-31 14:00:00|412.2|412.1|417.8|417.5|417.9|417.6|412.2|412|88284
1667225100000|2022-10-31 14:05:00|417.7|417.4|415.5|415.2|417.8|417.4|415.5|415.2|58578
1667225400000|2022-10-31 14:10:00|415.3|415|416.7|416.4|416.9|416.7|415.2|415|51635
1667225700000|2022-10-31 14:15:00|416.6|416.3|417.5|417.3|419|418.8|416.3|416|70533
1667226000000|2022-10-31 14:20:00|417.6|416.9|415.1|414.8|417.6|417|414.6|414.2|71219
1667226300000|2022-10-31 14:25:00|415|414.9|412.6|412.3|415.2|415|412.2|412|59298
1667226600000|2022-10-31 14:30:00|412.5|412.1|410.9|410.8|412.5|412.1|410.8|410.7|80014
1667226900000|2022-10-31 14:35:00|411|410.9|410.6|410.4|411.1|410.9|409.6|409.5|90296
1667227200000|2022-10-31 14:40:00|410.9|410.7|411.7|411.4|411.7|411.4|409.6|409.4|78905
1667227500000|2022-10-31 14:45:00|411.6|411.5|411.1|411|412.3|412.2|411|410.8|60301
1667227800000|2022-10-31 14:50:00|411|410.9|409.4|409.2|411.5|411.3|409.2|409|80378
1667228100000|2022-10-31 14:55:00|409.3|409|410.3|410.1|411.8|411.7|408.8|408.5|111169
1667228400000|2022-10-31 15:00:00|410.1|409.8|411.4|411.2|411.8|411.7|409.7|409.6|76313
1667228700000|2022-10-31 15:05:00|411.3|411.1|410.5|410.3|411.3|411.2|410.5|410.3|64516
1667229000000|2022-10-31 15:10:00|410.6|410.4|410.1|410|411|410.8|409.9|409.8|72130
1667229300000|2022-10-31 15:15:00|409.9|409.8|408.9|408.7|409.9|409.8|408.9|408.6|51296
1667229600000|2022-10-31 15:20:00|408.8|408.4|410.4|410.3|411.1|410.9|408.1|408|69828
1667229900000|2022-10-31 15:25:00|410.5|410.2|410.2|410.1|410.9|410.7|409.8|409.7|55205
1667230200000|2022-10-31 15:30:00|410.3|410|410.1|410|410.7|410.6|409.8|409.7|52304
1667230500000|2022-10-31 15:35:00|410|409.9|410.5|410.4|410.8|410.6|409.8|409.6|50843
1667230800000|2022-10-31 15:40:00|410.4|410.3|410.5|410.4|411.5|411.3|410.4|410.2|40644
1667231100000|2022-10-31 15:45:00|410.6|410.5|410.5|410.3|410.7|410.6|410.2|410.1|33181
1667231400000|2022-10-31 15:50:00|410.6|410.4|410.5|410.4|410.9|410.7|410.3|410.2|35655
1667231700000|2022-10-31 15:55:00|410.4|410.3|409.5|409.4|410.7|410.6|409.1|408.9|128849
1667232000000|2022-10-31 16:00:00|409.6|409.5|409.3|409.2|409.6|409.5|408.9|408.8|50425
1667232300000|2022-10-31 16:05:00|409.2|409.1|408.2|408|409.2|409.1|408.1|408|38616
1667232600000|2022-10-31 16:10:00|408.3|408.1|409.8|409.6|409.8|409.6|408.3|408|41720
1667232900000|2022-10-31 16:15:00|409.9|409.7|410.3|410|411.2|411|409.9|409.6|52788
1667289600000|2022-11-01 08:00:00|452.6|371.6|421|420.8|452.6|421|418.9|371.5|37580
1667289900000|2022-11-01 08:05:00|421.4|420.6|424|423.4|425|424.4|421.1|420.6|61485
1667290200000|2022-11-01 08:10:00|423.8|423.5|425.9|425.8|426.4|426.2|423.8|423.5|27189
1667290500000|2022-11-01 08:15:00|425.5|425|424.9|424.6|426.2|425.9|424.7|424.5|52136
1667290800000|2022-11-01 08:20:00|424.8|424.7|425.4|425.1|426.4|426.3|424.8|424.7|55325
1667291100000|2022-11-01 08:25:00|425.5|425.2|425|424.6|425.8|425.4|423.7|423.5|52211
1667291400000|2022-11-01 08:30:00|424.9|424.8|424.3|424|426|425.8|424.3|424|42763
1667291700000|2022-11-01 08:35:00|424.4|424.1|423.5|423.1|425.9|425.8|423|422.6|64832
1667292000000|2022-11-01 08:40:00|423.6|423.2|420.9|420.6|423.6|423.4|420.8|420.4|53950
1667292300000|2022-11-01 08:45:00|420.8|420.4|420.4|420.1|421.5|421.1|420.3|420|49961
1667292600000|2022-11-01 08:50:00|420.9|420.7|423.2|422.8|423.2|422.8|420.9|420.7|34469
1667292900000|2022-11-01 08:55:00|423.1|422.1|422.1|421.9|423.1|422.4|421.8|421.5|23616
1667293200000|2022-11-01 09:00:00|422.4|422.2|421.4|421.2|422.4|422.2|421.2|420.9|35012
1667293500000|2022-11-01 09:05:00|421.2|420.8|421.2|421|421.5|421.3|421|420.8|49758
1667293800000|2022-11-01 09:10:00|421.1|421.1|420.7|420.5|421.2|421.1|420.7|420.5|25013
1667294100000|2022-11-01 09:15:00|420.8|420.6|420.4|420.3|421.3|421.1|420.4|420.3|29670
1667294400000|2022-11-01 09:20:00|420.5|420.2|420.5|420.3|421|420.8|420.4|420.2|32847
1667294700000|2022-11-01 09:25:00|420.6|420.4|420.9|420.5|420.9|420.6|420.3|420.1|37297
1667295000000|2022-11-01 09:30:00|421.1|420.6|422|421.7|422|421.8|420.9|420.6|21305
1667295300000|2022-11-01 09:35:00|421.9|421.6|422.3|422|422.8|422.6|421.8|421.6|72287
1667295600000|2022-11-01 09:40:00|422.2|422.1|422.2|422|422.3|422.1|421.4|421.2|29807
1667295900000|2022-11-01 09:45:00|422.3|422.1|423.1|423|423.1|423|422.3|422.1|24308
1667296200000|2022-11-01 09:50:00|423.3|423.1|423.8|423.6|423.8|423.7|422.9|422.8|41565
1667296500000|2022-11-01 09:55:00|423.6|423.4|425|424.8|425|424.8|423.5|423.4|34497
1667296800000|2022-11-01 10:00:00|425.2|425.1|424.5|424.3|426.2|426.1|424.2|423.9|34686
1667297100000|2022-11-01 10:05:00|424.4|424.1|424.4|424.2|425.2|424.9|424.3|424.1|19204
1667297400000|2022-11-01 10:10:00|424.8|424.6|424.9|424.7|424.9|424.7|424.3|424.1|17437
1667297700000|2022-11-01 10:15:00|425|424.8|425.7|425.5|426.1|425.9|424.7|424.5|34592
1667298000000|2022-11-01 10:20:00|425.8|425.6|426|425.7|426.5|426.2|425.5|425.3|24960
1667298300000|2022-11-01 10:25:00|425.8|425.6|425.5|425.3|426.6|426.5|425.5|425.3|52012
1667298600000|2022-11-01 10:30:00|425.7|425.6|425.5|425.4|426|425.8|425.2|425|37525
1667298900000|2022-11-01 10:35:00|425.4|425.2|424.9|424.7|425.5|425.3|424.9|424.7|39956
1667299200000|2022-11-01 10:40:00|424.8|424.8|424.5|424.4|424.9|424.8|424.5|424.4|27678
1667299500000|2022-11-01 10:45:00|424.4|424.3|425.3|425.1|425.5|425.3|424.3|424.1|57753
1667299800000|2022-11-01 10:50:00|425|424.9|425.5|425.3|425.8|425.6|424.8|424.7|65649
1667300100000|2022-11-01 10:55:00|425.7|425.4|425.2|425.1|425.7|425.5|425.1|425|42595
1667300400000|2022-11-01 11:00:00|425.3|425|424.3|424.2|425.3|425.1|424.3|424.1|38327
1667300700000|2022-11-01 11:05:00|424.4|424.1|424.5|424.3|424.7|424.6|424.3|424.1|26542
1667301000000|2022-11-01 11:10:00|424.4|424.1|424.5|424.2|424.5|424.3|424|423.9|20218
1667301300000|2022-11-01 11:15:00|424.6|424.3|424|423.9|424.6|424.4|424|423.8|21308
1667301600000|2022-11-01 11:20:00|423.8|423.6|423.8|423.6|423.8|423.6|423.4|423.2|19285
1667301900000|2022-11-01 11:25:00|423.7|423.5|423.2|423.1|424|423.8|423.2|423.1|25500
1667302200000|2022-11-01 11:30:00|423.3|423.2|423.4|423.3|423.6|423.5|423.2|423.2|15741
1667302500000|2022-11-01 11:35:00|423.5|423.5|423.4|423.3|423.8|423.6|423.3|423.2|21814
1667302800000|2022-11-01 11:40:00|423.3|423.2|423.2|423|423.4|423.3|423.1|423|20037
1667303100000|2022-11-01 11:45:00|423|422.9|422.5|422.3|423.2|423|422.4|422.3|16383
1667303400000|2022-11-01 11:50:00|422.3|422.2|422|421.8|422.4|422.2|421.7|421.5|16273
1667303700000|2022-11-01 11:55:00|422.1|422|422.2|422.1|422.2|422.1|422.1|421.9|8323
1667304000000|2022-11-01 12:00:00|422.4|422.2|422.9|422.7|423.1|422.9|422.3|422.2|19888
1667304300000|2022-11-01 12:05:00|422.7|422.6|422.7|422.6|423|422.9|422.5|422.3|16349
1667304600000|2022-11-01 12:10:00|422.5|422.3|422.2|422|422.5|422.4|422.2|422|10671
1667304900000|2022-11-01 12:15:00|422.3|422.1|422|421.8|422.3|422.2|422|421.8|18704
1667305200000|2022-11-01 12:20:00|422.2|421.9|423.3|423.1|423.3|423.1|422.2|421.9|38786
1667305500000|2022-11-01 12:25:00|423.2|423|422.5|422.3|423.3|423|422.5|422.3|17008
1667305800000|2022-11-01 12:30:00|422.6|422.4|422.4|422.2|422.6|422.4|422|421.9|27507
1667306100000|2022-11-01 12:35:00|422.5|422.4|422.3|422.1|422.7|422.5|422|421.8|18605
1667306400000|2022-11-01 12:40:00|422.1|422.2|421.4|421.2|422.2|422.2|421.3|421.1|22840
1667306700000|2022-11-01 12:45:00|421.5|421.3|421.5|421.4|421.7|421.5|421.3|421.2|17163
1667307000000|2022-11-01 12:50:00|421.6|421.3|421.2|421|421.6|421.5|421.1|421|16954
1667307300000|2022-11-01 12:55:00|421.1|421.1|420.9|420.7|421.2|421.1|420.6|420.5|9529
1667307600000|2022-11-01 13:00:00|420.8|420.6|420.4|420.3|420.9|420.7|420.4|420.3|18463
1667307900000|2022-11-01 13:05:00|420.5|420.4|420.6|420.5|421|420.8|420.5|420.3|19442
1667308200000|2022-11-01 13:10:00|420.7|420.6|421.4|421.2|421.4|421.2|420.7|420.6|18678
1667308500000|2022-11-01 13:15:00|421.5|421.3|422.5|422.4|422.7|422.5|421.5|421.3|19220
1667308800000|2022-11-01 13:20:00|422.6|422.5|422.8|422.6|423.3|423.2|422.6|422.5|18745
1667309100000|2022-11-01 13:25:00|422.7|422.5|423.8|423.6|423.9|423.7|422.4|422.2|26475
1667309400000|2022-11-01 13:30:00|423.9|423.7|424.5|424.3|425.8|425.5|423.7|423.6|70644
1667309700000|2022-11-01 13:35:00|424.7|424.4|424.2|424|424.7|424.5|423.6|423.3|52894
1667310000000|2022-11-01 13:40:00|424.1|423.9|424.2|423.9|424.5|424.3|423.3|423.1|81785
1667310300000|2022-11-01 13:45:00|424.3|424|424.9|424.6|425.2|425.1|422.7|422.6|108201
1667310600000|2022-11-01 13:50:00|424.8|424.7|427.6|427.3|427.6|427.3|423.9|423.7|117860
1667310900000|2022-11-01 13:55:00|427.7|427.4|427.6|427.4|428|427.8|426.1|426|152126
1667311200000|2022-11-01 14:00:00|427.9|427.6|424.5|424.2|427.9|427.6|424.4|424.1|110360
1667311500000|2022-11-01 14:05:00|424.8|424.3|422.4|422.1|424.9|424.7|422.1|421.9|68606
1667311800000|2022-11-01 14:10:00|422.1|421.9|423.1|422.8|423.2|422.9|421.6|421.3|60815
1667312100000|2022-11-01 14:15:00|423.3|422.9|424|423.8|424.9|424.7|423.3|422.9|53836
1667312400000|2022-11-01 14:20:00|423.8|423.6|424.3|424.1|425.7|425.4|423.8|423.6|60891
1667312700000|2022-11-01 14:25:00|424.4|424.3|424.1|423.8|424.4|424.3|423.2|423|76224
1667313000000|2022-11-01 14:30:00|424.2|423.9|424.5|424.3|425.2|425|423.5|423.4|94349
1667313300000|2022-11-01 14:35:00|424.8|424.5|423.3|423|424.8|424.6|423.2|423|71746
1667313600000|2022-11-01 14:40:00|423.2|422.9|422.4|422.3|423.2|423|421.8|421.5|74500
1667313900000|2022-11-01 14:45:00|422.2|422.1|422.3|422.2|422.7|422.6|421.3|421.1|64364
1667314200000|2022-11-01 14:50:00|422.2|422.1|422|421.9|423|422.8|421.6|421.4|62746
1667314500000|2022-11-01 14:55:00|422.2|422|421.1|421|422.2|422|420.7|420.5|80778
1667314800000|2022-11-01 15:00:00|421|420.9|421.6|421.4|421.8|421.6|420.8|420.6|63397
1667315100000|2022-11-01 15:05:00|421.5|421.3|422.2|422|422.3|422.2|421.3|421.2|57471
1667315400000|2022-11-01 15:10:00|422.3|422.1|422.1|422|422.3|422.1|421.7|421.6|43599
1667315700000|2022-11-01 15:15:00|422|421.9|420|419.9|422.2|422|420|419.9|54802
1667316000000|2022-11-01 15:20:00|419.9|419.8|419.7|419.5|420.1|419.9|419.3|419.1|46373
1667316300000|2022-11-01 15:25:00|419.5|419.3|420.7|420.5|420.7|420.5|419.4|419.2|46502
1667316600000|2022-11-01 15:30:00|420.8|420.7|420.9|420.8|421.4|421.3|420.5|420.4|37897
1667316900000|2022-11-01 15:35:00|420.8|420.7|419.6|419.4|421.5|421.3|419.4|419.2|58290
1667317200000|2022-11-01 15:40:00|419.8|419.6|419.5|419.3|420.2|419.9|419.3|419.2|64937
1667317500000|2022-11-01 15:45:00|419.4|419.2|419.9|419.7|420|419.8|419.1|419|235452
1667317800000|2022-11-01 15:50:00|419.8|419.6|420|419.7|420.2|420|419.5|419.3|47799
1667318100000|2022-11-01 15:55:00|419.9|419.8|419.4|419.3|420|419.8|419.2|419|50114
1667318400000|2022-11-01 16:00:00|419.5|419.4|420.4|420.2|420.8|420.6|419.4|419.3|193724
1667318700000|2022-11-01 16:05:00|420.3|420.3|420.7|420.5|422|421.8|420.2|420.1|47757
1667319000000|2022-11-01 16:10:00|420.8|420.6|420.3|420.1|421.1|420.9|420|419.9|45833
1667319300000|2022-11-01 16:15:00|420.2|420|419.7|419.5|420.2|420|419.4|419.1|70276
1667376000000|2022-11-02 08:00:00|470|371.7|424.8|423.9|470|426|424.7|371.7|39667
1667376300000|2022-11-02 08:05:00|424.7|423.2|423.6|423.2|425.9|425.1|422.3|421.9|61527
1667376600000|2022-11-02 08:10:00|423.4|422.9|420.3|420.1|423.8|423.3|420.3|420.1|35426
1667376900000|2022-11-02 08:15:00|420.2|419.7|419.8|419.4|420.5|420.2|419.5|419.2|73468
1667377200000|2022-11-02 08:20:00|420.3|419.5|419.2|419|420.7|420.3|419.2|419|27655
1667377500000|2022-11-02 08:25:00|419.3|419.1|417.8|417.4|419.6|419.4|417.8|417.4|32009
1667377800000|2022-11-02 08:30:00|417.6|417.3|417.6|417.3|417.7|417.4|416.5|416.4|43509
1667378100000|2022-11-02 08:35:00|417.5|417.1|417|416.8|417.5|417.2|417|416.8|23470
1667378400000|2022-11-02 08:40:00|417.1|416.9|417.2|417|417.6|417.3|417.1|416.9|47337
1667378700000|2022-11-02 08:45:00|417.3|417.1|416.9|416.8|417.6|417.3|416.8|416.6|36989
1667379000000|2022-11-02 08:50:00|416.8|416.6|417|416.8|417|416.8|416.2|416|34375
1667379300000|2022-11-02 08:55:00|416.9|416.7|416.7|416.5|416.9|416.8|416.7|416.4|14077
1667379600000|2022-11-02 09:00:00|416.6|416.4|414.5|414.3|416.6|416.4|414.5|414.3|57358
1667379900000|2022-11-02 09:05:00|414.7|414.4|414.1|413.9|415.2|415|413.9|413.6|51348
1667380200000|2022-11-02 09:10:00|414|413.8|412.7|412.5|414|413.8|412.6|412.2|43564
1667380500000|2022-11-02 09:15:00|412.6|412.4|412.2|412|413|412.9|412.2|412|32295
1667380800000|2022-11-02 09:20:00|412.1|411.8|411.4|411.3|412.1|412|411.2|411.1|54286
1667381100000|2022-11-02 09:25:00|411.5|411.2|412|411.8|412|411.8|411.3|411.2|29811
1667381400000|2022-11-02 09:30:00|412.1|411.9|413.1|413|413.3|413|411.6|411.5|16046
1667381700000|2022-11-02 09:35:00|413|412.9|413.5|413.3|414.2|414.1|413|412.9|12627
1667382000000|2022-11-02 09:40:00|413.4|413.2|412.5|412.3|413.4|413.2|412.4|412.3|27071
1667382300000|2022-11-02 09:45:00|412.6|412.4|413.3|413|413.7|413.4|412.6|412.4|42071
1667382600000|2022-11-02 09:50:00|413.2|413.1|413.7|413.6|413.9|413.6|413.2|413|20278
1667382900000|2022-11-02 09:55:00|413.6|413.4|413.4|413.2|414|413.9|413.3|413.1|13478
1667383200000|2022-11-02 10:00:00|413.5|413.3|413.5|413.3|414.1|413.9|413.3|413|25988
1667383500000|2022-11-02 10:05:00|413.4|413.4|413.3|413.1|413.8|413.6|413.3|413|21251
1667383800000|2022-11-02 10:10:00|413.4|413.2|414.1|413.9|414.5|414.2|413.4|413.2|29330
1667384100000|2022-11-02 10:15:00|414.2|414|415.2|415|415.2|415.1|414.2|414|22383
1667384400000|2022-11-02 10:20:00|415.1|415.1|414.4|414.1|415.2|415.1|414.2|414.1|18371
1667384700000|2022-11-02 10:25:00|414.3|414|413.7|413.6|414.4|414|413.7|413.5|11954
1667385000000|2022-11-02 10:30:00|413.6|413.5|413.5|413.4|414|413.9|413.3|413|13218
1667385300000|2022-11-02 10:35:00|413.6|413.2|413.3|413.1|413.7|413.5|413|412.7|15872
1667385600000|2022-11-02 10:40:00|413.2|412.9|413.7|413.5|413.8|413.6|413.1|412.8|5184
1667385900000|2022-11-02 10:45:00|413.6|413.4|412.9|412.7|413.8|413.6|412.9|412.6|4969
1667386200000|2022-11-02 10:50:00|412.8|412.6|413.3|413.1|413.3|413.1|412.8|412.6|11638
1667386500000|2022-11-02 10:55:00|413.2|412.9|414.5|414.2|414.5|414.2|413.1|412.9|21171
1667386800000|2022-11-02 11:00:00|414.4|414.3|414.1|413.9|414.5|414.3|414|413.9|10488
1667387100000|2022-11-02 11:05:00|414.2|414|414.3|414.1|414.3|414.1|413.9|413.7|15951
1667387400000|2022-11-02 11:10:00|414.2|414.2|413.9|413.8|414.2|414.2|413.8|413.6|4718
1667387700000|2022-11-02 11:15:00|413.7|413.5|413.7|413.5|413.9|413.8|413.5|413.3|17212
1667388000000|2022-11-02 11:20:00|413.5|413.3|413.9|413.8|414|413.9|413.5|413.3|14100
1667388300000|2022-11-02 11:25:00|413.8|413.7|412.9|412.7|413.8|413.7|412.9|412.7|17094
1667388600000|2022-11-02 11:30:00|412.8|412.6|412.6|412.3|413|412.9|412.6|412.3|11448
1667388900000|2022-11-02 11:35:00|412.9|412.8|413.6|413.3|413.6|413.4|412.9|412.8|17499
1667389200000|2022-11-02 11:40:00|413.7|413.4|413.8|413.7|413.8|413.7|413.7|413.4|7750
1667389500000|2022-11-02 11:45:00|413.6|413.6|413.4|413.3|413.6|413.6|413.2|413|14147
1667389800000|2022-11-02 11:50:00|413.5|413.2|413|412.8|413.6|413.4|413|412.8|18071
1667390100000|2022-11-02 11:55:00|413.2|412.9|413.5|413.3|413.7|413.6|413.1|412.9|20798
1667390400000|2022-11-02 12:00:00|413.4|413.4|413.4|413.3|413.5|413.4|413.4|413.3|4469
1667390700000|2022-11-02 12:05:00|413.5|413.4|413.8|413.6|413.8|413.7|413.5|413.4|12839
1667391000000|2022-11-02 12:10:00|413.6|413.5|414.2|414|414.5|414.3|413.5|413.3|26046
1667391300000|2022-11-02 12:15:00|414|413.8|414.2|414.1|414.5|414.3|413.4|413.2|112154
1667391600000|2022-11-02 12:20:00|414.3|414.2|415.1|415|415.1|415|414.3|414.1|34625
1667391900000|2022-11-02 12:25:00|415|414.8|414.4|414.2|415.1|414.9|414.4|414.2|10066
1667392200000|2022-11-02 12:30:00|414.7|414.4|415.6|415.3|415.6|415.4|414.5|414.2|1425
1667392500000|2022-11-02 12:35:00|415.5|415.4|415.3|415.1|415.6|415.5|415.3|415.1|7658
1667392800000|2022-11-02 12:40:00|415.1|415|414.2|413.9|415.1|415|414|413.7|29358
1667393100000|2022-11-02 12:45:00|414|413.8|414.1|414|414.1|414|413.6|413.4|33825
1667393400000|2022-11-02 12:50:00|414|413.9|414.8|414.7|414.9|414.7|414|413.8|20886
1667393700000|2022-11-02 12:55:00|414.5|414.4|414.1|414|414.5|414.4|414|413.8|4012
1667394000000|2022-11-02 13:00:00|414|413.7|413.9|413.7|414.1|413.8|413.2|413.1|25692
1667394300000|2022-11-02 13:05:00|413.8|413.6|413.9|413.7|414|413.9|413.7|413.5|21483
1667394600000|2022-11-02 13:10:00|413.8|413.5|414.1|413.9|414.1|413.9|413.6|413.4|11767
1667394900000|2022-11-02 13:15:00|414.3|414.2|414.4|414.3|414.4|414.3|414|413.8|27277
1667395200000|2022-11-02 13:20:00|414.5|414.4|415.9|415.8|415.9|415.8|414.5|414.4|44054
1667395500000|2022-11-02 13:25:00|416|415.9|416.4|416.3|416.6|416.4|416|415.9|22962
1667395800000|2022-11-02 13:30:00|416.6|416.4|413.9|413.7|416.9|416.6|413.8|413.6|73985
1667396100000|2022-11-02 13:35:00|414|413.8|414.4|414.2|415.6|415.3|413.8|413.5|41287
1667396400000|2022-11-02 13:40:00|414.3|414|414.1|413.8|415.3|415.1|413.4|413.3|58825
1667396700000|2022-11-02 13:45:00|414|413.7|413.6|413.4|415.5|415.3|413.5|413.2|49375
1667397000000|2022-11-02 13:50:00|413.8|413.5|415.2|415.1|415.7|415.5|413.8|413.5|66813
1667397300000|2022-11-02 13:55:00|415.4|415.2|415|414.8|415.7|415.5|415|414.8|57095
1667397600000|2022-11-02 14:00:00|415.4|415.1|415.5|415.3|416.1|415.9|415.3|415|32482
1667397900000|2022-11-02 14:05:00|415.6|415.4|414.6|414.4|415.6|415.5|414.4|414.3|45504
1667398200000|2022-11-02 14:10:00|414.2|414|413.2|413|414.2|414.1|413.2|413|47638
1667398500000|2022-11-02 14:15:00|413.3|413.1|412.8|412.7|413.3|413.2|412.5|412.2|50613
1667398800000|2022-11-02 14:20:00|412.7|412.6|412.5|412.4|412.7|412.6|412.3|412.2|46185
1667399100000|2022-11-02 14:25:00|412.7|412.6|412.2|412.1|412.7|412.6|411.9|411.8|71974
1667399400000|2022-11-02 14:30:00|412.3|412.2|412.7|412.6|412.8|412.6|412.1|412|44720
1667399700000|2022-11-02 14:35:00|412.5|412.5|414.2|414.1|414.4|414.2|412.5|412.4|85750
1667400000000|2022-11-02 14:40:00|414.4|414.2|413.8|413.7|414.4|414.3|413.8|413.6|37298
1667400300000|2022-11-02 14:45:00|413.9|413.6|414.2|414.1|414.6|414.4|413.9|413.6|38210
1667400600000|2022-11-02 14:50:00|414.1|414|414.5|414.4|414.6|414.5|414|413.9|87215
1667400900000|2022-11-02 14:55:00|414.6|414.5|413.3|413.1|414.8|414.7|413.3|413.1|47675
1667401200000|2022-11-02 15:00:00|413.4|413.2|412.5|412.4|413.5|413.4|412.5|412.3|65860
1667401500000|2022-11-02 15:05:00|412.6|412.5|412.6|412.5|412.8|412.6|412.6|412.4|52485
1667401800000|2022-11-02 15:10:00|412.5|412.4|413.2|413.1|413.6|413.4|412.5|412.4|39563
1667402100000|2022-11-02 15:15:00|413.1|413|413.9|413.8|413.9|413.8|413|412.8|33512
1667402400000|2022-11-02 15:20:00|414|413.9|414.8|414.7|415.2|414.9|414|413.9|30699
1667402700000|2022-11-02 15:25:00|414.9|414.6|413.9|413.8|414.9|414.7|413.9|413.7|23284
1667403000000|2022-11-02 15:30:00|414|413.9|414|413.9|414.2|414|413.8|413.7|31125
1667403300000|2022-11-02 15:35:00|413.9|413.8|414.2|414.1|414.5|414.3|413.9|413.8|45986
1667403600000|2022-11-02 15:40:00|414.1|414|414.1|414|414.2|414.1|414|413.9|19565
1667403900000|2022-11-02 15:45:00|414|413.9|413.8|413.7|414|413.9|413.6|413.5|21576
1667404200000|2022-11-02 15:50:00|413.7|413.6|413.7|413.6|413.7|413.6|413.5|413.4|24620
1667404500000|2022-11-02 15:55:00|413.8|413.7|413.7|413.6|413.8|413.7|413.6|413.4|19731
1667404800000|2022-11-02 16:00:00|413.8|413.7|414.5|414.4|414.5|414.4|413.7|413.6|20579
1667405100000|2022-11-02 16:05:00|414.6|414.5|413.7|413.6|414.6|414.5|413.7|413.5|36696
1667405400000|2022-11-02 16:10:00|413.8|413.7|412.7|412.6|413.9|413.7|412.7|412.6|26578
1667405700000|2022-11-02 16:15:00|412.6|412.5|412.6|412.5|412.8|412.7|412.3|412.2|37317
1667462400000|2022-11-03 08:00:00|473.8|364.8|408|407.1|473.8|409.3|406.7|364.8|90807
1667462700000|2022-11-03 08:05:00|407.9|406.8|413.5|412.7|413.6|412.8|407.2|406.5|43631
1667463000000|2022-11-03 08:10:00|413.4|412.8|412.8|412.5|414.8|414.3|412.8|412|37371
1667463300000|2022-11-03 08:15:00|412.9|412.6|413.8|413.5|414|413.6|412.3|412.1|26135
1667463600000|2022-11-03 08:20:00|412.9|412.6|412.4|412|413.2|412.9|410|409.6|43637
1667463900000|2022-11-03 08:25:00|412|411.6|411.4|411.2|412.4|412.1|411|410.8|22425
1667464200000|2022-11-03 08:30:00|411.5|411.3|411.8|411.5|411.8|411.5|410.9|410.8|29054
1667464500000|2022-11-03 08:35:00|411.9|411.6|412.1|411.8|413|412.8|411.9|411.5|38209
1667464800000|2022-11-03 08:40:00|412|411.9|411.8|411.6|412.3|412.1|411.3|411.2|22502
1667465100000|2022-11-03 08:45:00|411.9|411.7|411.5|411.2|412.4|412.3|411.5|411.2|30152
1667465400000|2022-11-03 08:50:00|411.4|411.1|411|410.7|411.6|411.4|410.9|410.7|50555
1667465700000|2022-11-03 08:55:00|410.9|410.8|411.8|411.5|412.1|411.7|410.7|410.4|36648
1667466000000|2022-11-03 09:00:00|411.7|411.6|412.8|412.6|412.8|412.6|411.7|411.6|17495
1667466300000|2022-11-03 09:05:00|412.7|412.5|412.4|412.3|413.5|413.2|412.4|412.2|23299
1667466600000|2022-11-03 09:10:00|412.3|412.1|411.1|410.9|412.3|412.1|410.8|410.6|19176
1667466900000|2022-11-03 09:15:00|411|410.8|410.2|410.1|411|410.9|410.2|410|35867
1667467200000|2022-11-03 09:20:00|410.3|410|409.8|409.5|410.3|410|409.5|409.2|29828
1667467500000|2022-11-03 09:25:00|409.7|409.4|408.6|408.4|409.7|409.4|408.4|408.2|24165
1667467800000|2022-11-03 09:30:00|408.5|408.2|408.5|408.3|409.1|408.7|408.4|408.2|31078
1667468100000|2022-11-03 09:35:00|408.4|408.2|408|407.8|408.8|408.6|408|407.8|37905
1667468400000|2022-11-03 09:40:00|408.2|408|406.9|406.7|408.2|408|406.7|406.5|31359
1667468700000|2022-11-03 09:45:00|406.8|406.6|406.6|406.4|407.1|406.9|406.5|406.3|25860
1667469000000|2022-11-03 09:50:00|406.5|406.1|406|405.8|406.5|406.2|405.8|405.6|38717
1667469300000|2022-11-03 09:55:00|406.2|406|407.1|406.9|407.1|407|406.2|406|36810
1667469600000|2022-11-03 10:00:00|407.3|407|406.8|406.6|407.6|407.4|406.8|406.6|33570
1667469900000|2022-11-03 10:05:00|406.7|406.5|407.3|407|407.3|407.2|406.5|406.3|25985
1667470200000|2022-11-03 10:10:00|407.6|407.1|407.8|407.6|408.6|408.4|407.6|407.1|32591
1667470500000|2022-11-03 10:15:00|407.7|407.4|407.1|406.9|407.7|407.6|406.7|406.5|25903
1667470800000|2022-11-03 10:20:00|407.4|407|406.8|406.7|407.5|407.3|406.8|406.6|7214
1667471100000|2022-11-03 10:25:00|407.1|406.9|406.4|406.2|407.1|407|406.3|406.2|12313
1667471400000|2022-11-03 10:30:00|406.3|406.1|406.3|406.2|406.4|406.2|406.2|406|8640
1667471700000|2022-11-03 10:35:00|406.4|406.3|406.2|406.1|407|406.7|406.2|406|5838
1667472000000|2022-11-03 10:40:00|405.9|406|405.4|405.1|406.1|406|405.2|405|26942
1667472300000|2022-11-03 10:45:00|405.5|405.2|404.8|404.6|405.5|405.3|404.7|404.4|8735
1667472600000|2022-11-03 10:50:00|404.7|404.7|404.3|404.1|404.9|404.7|404.3|404|5916
1667472900000|2022-11-03 10:55:00|404.7|404.2|405.2|405.1|405.7|405.4|404.7|404.1|20208
1667473200000|2022-11-03 11:00:00|405.3|405.2|405.4|405.2|405.6|405.4|405.2|405.1|16115
1667473500000|2022-11-03 11:05:00|405.3|405.3|405.9|405.7|405.9|405.7|405.3|405.1|20821
1667473800000|2022-11-03 11:10:00|405.8|405.6|404.8|404.6|405.8|405.6|404.8|404.6|27767
1667474100000|2022-11-03 11:15:00|404.9|404.7|404.9|404.7|405.5|405.3|404.9|404.6|10253
1667474400000|2022-11-03 11:20:00|405.1|404.9|405.1|404.9|405.5|405.3|405|404.8|12617
1667474700000|2022-11-03 11:25:00|405|404.8|404.8|404.7|405.2|405.1|404.7|404.5|15318
1667475000000|2022-11-03 11:30:00|404.9|404.6|405.4|405.2|405.4|405.2|404.6|404.5|17337
1667475300000|2022-11-03 11:35:00|405.3|405.1|405.1|405|405.5|405.4|405.1|404.8|23661
1667475600000|2022-11-03 11:40:00|405.2|404.8|404.7|404.5|405.2|404.8|404.6|404.5|18244
1667475900000|2022-11-03 11:45:00|404.9|404.6|404.8|404.6|404.9|404.6|404.6|404.5|14838
1667476200000|2022-11-03 11:50:00|405|404.7|405|404.8|405.2|405|405|404.7|13257
1667476500000|2022-11-03 11:55:00|404.9|404.7|404.3|404|405.1|404.9|404.3|404|17580
1667476800000|2022-11-03 12:00:00|404.4|404.2|405|404.7|405.8|405.6|404.1|404|56848
1667477100000|2022-11-03 12:05:00|404.9|404.6|404.4|404.1|405.9|405.7|404.2|404|31755
1667477400000|2022-11-03 12:10:00|404.3|404|403.3|403.1|404.3|404|403|402.8|43151
1667477700000|2022-11-03 12:15:00|403.5|403.2|403.1|403|403.5|403.3|403|402.8|24037
1667478000000|2022-11-03 12:20:00|403.2|403.1|403.2|403|403.3|403.2|403|402.9|19292
1667478300000|2022-11-03 12:25:00|403.1|402.9|402.4|402.2|403.1|402.9|402.4|402.2|15107
1667478600000|2022-11-03 12:30:00|402.3|402|401.5|401.3|402.3|402.1|401.2|401|59198
1667478900000|2022-11-03 12:35:00|401.7|401.4|400.5|400.3|401.9|401.8|400.5|400.3|45141
1667479200000|2022-11-03 12:40:00|400.4|400.4|400.8|400.6|400.9|400.8|400.4|400.3|22387
1667479500000|2022-11-03 12:45:00|400.7|400.5|400.4|400.3|400.7|400.5|400.3|400.1|20435
1667479800000|2022-11-03 12:50:00|400.5|400.4|400.6|400.4|400.8|400.7|400.5|400.4|21382
1667480100000|2022-11-03 12:55:00|400.7|400.5|400.6|400.4|400.8|400.6|400.4|400.3|19899
1667480400000|2022-11-03 13:00:00|400.7|400.5|400.7|400.6|400.7|400.6|400.5|400.4|7605
1667480700000|2022-11-03 13:05:00|400.9|400.5|401.3|401.1|401.3|401.1|400.7|400.5|20702
1667481000000|2022-11-03 13:10:00|401.2|401.2|401.3|401.2|401.3|401.2|401.2|401.2|5423
1667481300000|2022-11-03 13:15:00|401.2|401.1|401.6|401.4|401.8|401.6|401.2|400.9|31650
1667481600000|2022-11-03 13:20:00|401.5|401.5|402.5|402.4|402.5|402.4|401.5|401.5|54288
1667481900000|2022-11-03 13:25:00|402.6|402.5|402|401.9|402.9|402.7|401.9|401.7|19629
1667482200000|2022-11-03 13:30:00|402.1|402|403.9|403.6|404.1|403.8|401.6|401.4|76395
1667482500000|2022-11-03 13:35:00|403.8|403.7|403.3|403.1|404.1|403.8|403.3|403|49215
1667482800000|2022-11-03 13:40:00|403.4|403.2|404.4|404.2|405.8|405.5|403.4|403.2|44365
1667483100000|2022-11-03 13:45:00|404.3|404|402.7|402.4|404.3|404.2|402.6|402.1|33915
1667483400000|2022-11-03 13:50:00|402.4|402.1|401.4|401.3|402.5|402.3|401.2|401|24432
1667483700000|2022-11-03 13:55:00|401.5|401.2|401.2|401|401.6|401.4|401.1|400.8|34687
1667484000000|2022-11-03 14:00:00|401.3|401.6|402.7|402.3|403.2|402.9|400.9|400.6|77472
1667484300000|2022-11-03 14:05:00|402.5|402.4|401.9|401.5|403|402.8|401.8|401.4|34430
1667484600000|2022-11-03 14:10:00|402|401.6|402.7|402.5|402.7|402.5|400.9|400.7|26741
1667484900000|2022-11-03 14:15:00|402.8|402.4|400.7|400.4|403.1|402.8|400.5|400.3|44211
1667485200000|2022-11-03 14:20:00|400.8|400.5|400.4|400.1|401.2|401|400.2|400|66414
1667485500000|2022-11-03 14:25:00|400.5|400.2|400.4|400.2|401|400.9|400.4|400.2|37813
1667485800000|2022-11-03 14:30:00|400.3|400|400.6|400.4|400.6|400.4|400.1|400|58584
1667486100000|2022-11-03 14:35:00|400.7|400.5|401|400.9|401|400.9|400.3|400.2|57854
1667486400000|2022-11-03 14:40:00|401.2|401|402.7|402.6|403|402.8|401.2|401|31112
1667486700000|2022-11-03 14:45:00|402.8|402.7|404.8|404.6|404.8|404.7|402.8|402.7|32386
1667487000000|2022-11-03 14:50:00|404.7|404.7|406.8|406.5|406.8|406.6|404.6|404.5|48778
1667487300000|2022-11-03 14:55:00|406.7|406.6|410|409.7|410|409.8|406.7|406.6|48838
1667487600000|2022-11-03 15:00:00|409.7|409.8|410|409.8|410|409.8|409|408.9|54422
1667487900000|2022-11-03 15:05:00|410.2|410|411.5|411.3|412|411.8|410.2|409.9|94606
1667488200000|2022-11-03 15:10:00|411.4|411.2|410.2|410|411.8|411.6|410.2|410|47198
1667488500000|2022-11-03 15:15:00|410.4|410.2|410|409.8|410.4|410.2|409.6|409.4|24163
1667488800000|2022-11-03 15:20:00|409.9|409.9|409|408.8|411|410.8|408.9|408.7|56419
1667489100000|2022-11-03 15:25:00|408.9|408.7|408.2|408|409.5|409.2|408.2|408|33231
1667489400000|2022-11-03 15:30:00|408.1|408.1|408.6|408.5|408.7|408.5|408.1|408|76511
1667489700000|2022-11-03 15:35:00|408.7|408.6|410.6|410.4|410.6|410.4|408.7|408.5|56366
1667490000000|2022-11-03 15:40:00|410.5|410.5|409.6|409.4|410.7|410.5|409.6|409.4|35302
1667490300000|2022-11-03 15:45:00|409.7|409.6|409.4|409.2|410.4|410.2|409.4|409.2|32162
1667490600000|2022-11-03 15:50:00|409.5|409.3|408.8|408.7|409.7|409.6|408.8|408.6|21676
1667490900000|2022-11-03 15:55:00|408.7|408.6|410.5|410.3|410.7|410.5|408.6|408.5|51439
1667491200000|2022-11-03 16:00:00|410.4|410.2|410.3|410.2|410.7|410.6|409.7|409.5|36112
1667491500000|2022-11-03 16:05:00|410.2|410.1|409.7|409.6|410.5|410.4|409.7|409.6|21931
1667491800000|2022-11-03 16:10:00|409.8|409.7|410.8|410.7|410.9|410.7|409.8|409.6|39918
1667492100000|2022-11-03 16:15:00|410.7|410.6|413.3|413|413.4|413.1|410.7|410.6|123220
1667548800000|2022-11-04 08:00:00|413.2|410|411.5|410.8|413.7|412.7|411.5|410|17507
1667549100000|2022-11-04 08:05:00|412.7|412.2|411.3|410.8|413|412.2|410.5|410|18153
1667549400000|2022-11-04 08:10:00|412.1|410.9|415.1|414.4|416|415.5|410.6|410.3|179600
1667549700000|2022-11-04 08:15:00|415|414.5|414.6|414.1|415.7|415.4|414.6|414.1|99671
1667550000000|2022-11-04 08:20:00|414.5|413.9|412.3|411.8|414.5|413.9|411.8|411.4|40459
1667550300000|2022-11-04 08:25:00|412.1|412|411.6|411.2|412.6|412.3|411.4|411|50006
1667550600000|2022-11-04 08:30:00|411.5|411.1|409.8|409.5|411.5|411.1|409.6|409.3|37085
1667550900000|2022-11-04 08:35:00|409.7|409.4|408.7|408.4|409.9|409.6|408.6|408.3|18008
1667551200000|2022-11-04 08:40:00|408.8|408.5|409.6|409.2|409.6|409.3|408.5|408.4|25260
1667551500000|2022-11-04 08:45:00|409.7|409.3|407.2|406.9|410.1|409.8|407.2|406.8|12692
1667551800000|2022-11-04 08:50:00|407.1|406.8|405.4|405.2|407.1|406.8|405.4|405.2|47852
1667552100000|2022-11-04 08:55:00|405.3|405.1|405.3|405|405.7|405.4|403.5|403.2|48561
1667552400000|2022-11-04 09:00:00|405.5|405.1|404.7|404.3|405.8|405.6|404.4|404.2|43977
1667552700000|2022-11-04 09:05:00|404.6|404.4|404.6|404.4|405.3|405.1|404.6|404.3|31795
1667553000000|2022-11-04 09:10:00|404.7|404.5|405.4|405.1|405.4|405.2|404.6|404.5|15708
1667553300000|2022-11-04 09:15:00|405.5|405.2|408.3|408|408.6|408.4|405.5|405.2|41559
1667553600000|2022-11-04 09:20:00|408.5|407.9|406.9|406.5|408.7|408.3|406.5|406|7102
1667553900000|2022-11-04 09:25:00|406.8|406.6|406.7|406.5|406.8|406.7|406.5|406.3|9412
1667554200000|2022-11-04 09:30:00|406.6|406.4|407.2|407.1|407.5|407.2|406|405.6|55843
1667554500000|2022-11-04 09:35:00|407.4|407|407.8|407.6|407.9|407.8|407.3|406.9|28368
1667554800000|2022-11-04 09:40:00|407.9|407.7|408.1|407.9|408.4|408.2|407.9|407.7|10401
1667555100000|2022-11-04 09:45:00|408|407.8|408.1|407.8|408.1|407.9|407.5|407.3|14684
1667555400000|2022-11-04 09:50:00|408|407.9|407.3|407.1|408.5|408.4|407.3|407.1|27066
1667555700000|2022-11-04 09:55:00|407.2|407.2|406.8|406.6|407.4|407.2|406.8|406.6|15833
1667556000000|2022-11-04 10:00:00|406.7|406.5|407.3|407.1|407.7|407.5|406.7|406.4|29577
1667556300000|2022-11-04 10:05:00|407.5|407.3|407.2|406.9|407.5|407.3|406.7|406.4|50705
1667556600000|2022-11-04 10:10:00|407|406.8|406.5|406.3|407|406.8|406.4|406.1|18899
1667556900000|2022-11-04 10:15:00|406.4|406.2|407.1|406.9|407.2|407|406|405.8|21599
1667557200000|2022-11-04 10:20:00|406.9|406.7|407.4|407.2|407.5|407.3|406.9|406.7|6013
1667557500000|2022-11-04 10:25:00|407.6|407.5|408.7|408.5|408.7|408.5|407.5|407.3|11850
1667557800000|2022-11-04 10:30:00|408.8|408.6|409.9|409.7|409.9|409.7|408.8|408.6|19120
1667558100000|2022-11-04 10:35:00|409.7|409.4|409.6|409.4|410|409.7|409.4|409.3|12038
1667558400000|2022-11-04 10:40:00|409.5|409.2|409.4|409.1|409.5|409.3|409.2|409.1|6776
1667558700000|2022-11-04 10:45:00|409.3|409.2|408.5|408.3|409.4|409.2|408.5|408.3|24109
1667559000000|2022-11-04 10:50:00|408.6|408.4|408.6|408.5|408.8|408.6|408.4|408.3|13183
1667559300000|2022-11-04 10:55:00|408.5|408.4|408.7|408.5|408.7|408.6|408.4|408.2|12577
1667559600000|2022-11-04 11:00:00|408.6|408.4|408.5|408.3|408.7|408.5|408|407.8|14278
1667559900000|2022-11-04 11:05:00|408.6|408.4|409.4|409.1|410.2|410|408.5|408.3|46394
1667560200000|2022-11-04 11:10:00|409.3|409|407.4|407.3|409.3|409.1|407.4|407.2|29646
1667560500000|2022-11-04 11:15:00|407.3|407|408.2|407.9|408.4|408.1|407.2|406.9|15693
1667560800000|2022-11-04 11:20:00|408.1|407.8|408.4|408.2|408.6|408.4|408|407.7|16330
1667561100000|2022-11-04 11:25:00|408.3|408.1|407.5|407.1|408.4|408.3|406|405.9|30595
1667561400000|2022-11-04 11:30:00|407.4|407.2|406.9|406.6|407.5|407.2|406.8|406.6|9749
1667561700000|2022-11-04 11:35:00|406.8|406.5|406.5|406.2|406.8|406.5|406.3|406.1|12104
1667562000000|2022-11-04 11:40:00|406.4|406.1|406.4|406.1|406.6|406.4|406.1|405.9|11527
1667562300000|2022-11-04 11:45:00|406.3|406|406.4|406.2|406.4|406.2|405.9|405.7|25009
1667562600000|2022-11-04 11:50:00|406.5|406.3|407|406.7|407|406.8|406.4|406.2|10318
1667562900000|2022-11-04 11:55:00|406.9|406.8|406.9|406.7|407.1|406.9|406.8|406.6|17190
1667563200000|2022-11-04 12:00:00|407|406.8|406.2|406|407.1|407|406.2|406|30621
1667563500000|2022-11-04 12:05:00|406.1|405.9|406.3|406|406.4|406.3|405.6|405.4|30796
1667563800000|2022-11-04 12:10:00|406.2|405.8|406|405.9|406.4|406.2|405.8|405.6|37062
1667564100000|2022-11-04 12:15:00|405.9|405.8|406|405.9|406|405.9|405.8|405.5|39030
1667564400000|2022-11-04 12:20:00|405.9|405.7|405.4|405.1|406|405.9|405.4|405.1|19548
1667564700000|2022-11-04 12:25:00|405.3|405.2|404.4|404.2|405.3|405.3|404.3|404.2|26629
1667565000000|2022-11-04 12:30:00|403.8|403.3|403.8|403.5|404.3|404|402.2|402|95534
1667565300000|2022-11-04 12:35:00|403.9|403.7|404.4|404|406|405.7|403.9|403.6|69912
1667565600000|2022-11-04 12:40:00|404.2|403.8|404.2|403.9|404.4|404.2|403.6|403.2|30014
1667565900000|2022-11-04 12:45:00|404.5|404.3|405.5|405.2|405.7|405.4|404.1|403.9|38067
1667566200000|2022-11-04 12:50:00|405.8|405.3|406|405.8|406.7|406.5|405.8|405.3|20648
1667566500000|2022-11-04 12:55:00|406.2|405.9|406.9|406.7|406.9|406.7|405.6|405.3|18587
1667566800000|2022-11-04 13:00:00|406.8|406.6|407.3|407|407.4|407.2|406.7|406.5|14115
1667567100000|2022-11-04 13:05:00|407.4|407.1|407.7|407.4|408|407.7|406.9|406.7|25028
1667567400000|2022-11-04 13:10:00|407.9|407.6|407.9|407.6|408.2|408|407.2|406.9|35184
1667567700000|2022-11-04 13:15:00|408|407.8|408.3|408.1|408.8|408.7|408|407.7|13973
1667568000000|2022-11-04 13:20:00|408.4|408.2|408.6|408.4|408.8|408.5|408.4|408.1|21816
1667568300000|2022-11-04 13:25:00|408.5|408.5|408.7|408.5|408.8|408.7|408.5|408.3|24731
1667568600000|2022-11-04 13:30:00|409|408.6|408.7|408.4|410.2|409.9|408.3|408.2|71562
1667568900000|2022-11-04 13:35:00|408.9|408.7|409.1|408.8|409.6|409.4|408.9|408.6|36311
1667569200000|2022-11-04 13:40:00|409|408.9|408.4|408.1|409.2|408.9|408.3|408|45806
1667569500000|2022-11-04 13:45:00|408.3|408|408.3|408.1|408.9|408.6|408.1|407.9|23997
1667569800000|2022-11-04 13:50:00|408.4|408.3|409.6|409.4|410|409.8|407.5|407.4|58312
1667570100000|2022-11-04 13:55:00|409.7|409.5|411.8|411.6|412|411.8|409.6|409.4|31651
1667570400000|2022-11-04 14:00:00|411.7|411.7|411.5|411.3|412|411.8|410.9|410.7|53890
1667570700000|2022-11-04 14:05:00|411.6|411.4|412.2|412|412.6|412.4|411|410.9|50512
1667571000000|2022-11-04 14:10:00|412.1|411.9|412.3|412.2|412.5|412.2|411.7|411.6|51612
1667571300000|2022-11-04 14:15:00|412.6|412.4|412.6|412.3|413.7|413.5|412.5|412.3|31890
1667571600000|2022-11-04 14:20:00|412.2|411.9|413|412.7|413.1|412.8|411.7|411.5|45555
1667571900000|2022-11-04 14:25:00|413.2|412.8|413.2|412.9|413.9|413.7|412.6|412.4|36677
1667572200000|2022-11-04 14:30:00|413.4|413|412.8|412.6|413.6|413.5|412.2|412|20472
1667572500000|2022-11-04 14:35:00|412.7|412.8|412.8|412.5|413.6|413.4|412.7|412.5|34882
1667572800000|2022-11-04 14:40:00|412.9|412.8|412.3|412.2|413.7|413.5|412.3|412.1|48363
1667573100000|2022-11-04 14:45:00|412.5|412.1|412.6|412.5|412.6|412.5|411.4|411.3|45154
1667573400000|2022-11-04 14:50:00|413|412.4|413.8|413.5|413.8|413.6|412|411.8|292169
1667573700000|2022-11-04 14:55:00|413.7|413.4|414.3|414.2|414.7|414.6|413.7|413.4|97092
1667574000000|2022-11-04 15:00:00|414.5|414.1|417.1|417|417.3|417|414.3|414|107401
1667574300000|2022-11-04 15:05:00|417.2|416.8|417.5|417.4|418.5|418.4|417|416.8|123725
1667574600000|2022-11-04 15:10:00|417.7|417.5|417.6|417.5|418.6|418.3|417.5|417.4|78007
1667574900000|2022-11-04 15:15:00|417.5|417.4|417.1|416.9|417.9|417.6|417|416.8|72121
1667575200000|2022-11-04 15:20:00|417|417|418.1|417.9|418.7|418.5|417|416.9|63808
1667575500000|2022-11-04 15:25:00|418|418|417.3|417.1|418|418|416.9|416.6|80422
1667575800000|2022-11-04 15:30:00|417.4|417.2|416.6|416.4|417.6|417.4|416.6|416.4|38466
1667576100000|2022-11-04 15:35:00|416.5|416.5|417.1|416.9|417.3|417.1|416.5|416.3|52396
1667576400000|2022-11-04 15:40:00|417.2|417|416.2|416.1|417.3|417.1|416.1|416|66004
1667576700000|2022-11-04 15:45:00|416.1|416|415.5|415.3|416.4|416.2|415.4|415.3|42559
1667577000000|2022-11-04 15:50:00|415.4|415.5|415.9|415.8|416|415.8|415.4|415.3|48057
1667577300000|2022-11-04 15:55:00|416|415.7|416.5|416.4|416.8|416.6|415.8|415.7|69451
1667577600000|2022-11-04 16:00:00|416.6|416.5|415.7|415.5|416.8|416.7|415.5|415.3|50726
1667577900000|2022-11-04 16:05:00|415.5|415.3|416.7|416.5|416.7|416.5|415.2|415|42324
1667578200000|2022-11-04 16:10:00|416.8|416.4|417.9|417.7|418|417.9|416.7|416.4|81004
1667578500000|2022-11-04 16:15:00|417.7|417.6|419.5|419.2|419.5|419.2|417.6|417.4|113376
1667808000000|2022-11-07 08:00:00|418|415.9|417.7|417|419|418.2|417.7|415.9|17860
1667808300000|2022-11-07 08:05:00|417.6|416.6|415.8|415.5|417.6|416.6|415.6|415|19213
1667808600000|2022-11-07 08:10:00|415.9|415.6|417.2|416.6|417.3|417|415.9|415.6|15812
1667808900000|2022-11-07 08:15:00|417.1|416.7|418|417.6|418.9|418.6|417.1|416.7|48093
1667809200000|2022-11-07 08:20:00|418.1|417.8|415.7|415.4|418.3|417.9|414.7|414.5|87102
1667809500000|2022-11-07 08:25:00|415.6|415.3|416|415.6|416.1|415.7|413.4|413.1|69951
1667809800000|2022-11-07 08:30:00|415.8|415.5|418.4|418.2|418.4|418.3|415.7|415.4|39601
1667810100000|2022-11-07 08:35:00|418.1|418.1|418.3|418.1|418.7|418.4|417.8|417.4|17950
1667810400000|2022-11-07 08:40:00|418.6|418.2|418.6|418.3|419.3|419|418.5|418.1|21028
1667810700000|2022-11-07 08:45:00|419|418.4|418.9|418.6|419.2|419|418.7|418.4|21783
1667811000000|2022-11-07 08:50:00|418.8|418.5|418.4|418.2|419.4|419.1|418.3|418|32175
1667811300000|2022-11-07 08:55:00|418.5|418.4|418.8|418.6|419.3|419.1|418.5|418.4|26621
1667811600000|2022-11-07 09:00:00|419.2|419|420.1|419.8|420.6|420.4|419.2|419|37572
1667811900000|2022-11-07 09:05:00|420|419.9|419.8|419.6|420.6|420.4|419.6|419.5|54392
1667812200000|2022-11-07 09:10:00|419.7|419.7|419.2|419|420.1|419.9|418.8|418.6|40382
1667812500000|2022-11-07 09:15:00|419.1|418.7|419.1|418.9|419.2|419|418.4|418.3|33823
1667812800000|2022-11-07 09:20:00|419|418.8|419.7|419.6|419.7|419.6|418.8|418.7|16542
1667813100000|2022-11-07 09:25:00|419.8|419.7|418.7|418.5|420|419.8|418.6|418.5|15586
1667813400000|2022-11-07 09:30:00|418.6|418.4|417.9|417.8|418.6|418.4|417.9|417.7|22179
1667813700000|2022-11-07 09:35:00|418.1|417.7|417.1|416.6|418.5|418.1|412.7|412.2|47401
1667814000000|2022-11-07 09:40:00|417.2|416.8|417.2|416.9|417.8|417.5|416.8|416.5|18032
1667814300000|2022-11-07 09:45:00|416.6|416.5|416.3|416.1|417.6|417.2|416.2|416.1|23938
1667814600000|2022-11-07 09:50:00|416.4|416.2|417.2|417|417.2|417|416.2|415.9|15218
1667814900000|2022-11-07 09:55:00|417.1|416.9|417.3|417.1|417.3|417.2|416.9|416.8|16082
1667815200000|2022-11-07 10:00:00|417.5|417.2|417.2|416.9|417.7|417.5|416.7|416.5|10231
1667815500000|2022-11-07 10:05:00|416.8|417|417|416.8|417.2|417|416.6|416.3|9116
1667815800000|2022-11-07 10:10:00|417.2|416.7|417.4|417.1|417.8|417.4|417.2|416.7|11049
1667816100000|2022-11-07 10:15:00|417.6|417.2|418.1|417.9|418.2|418|417.6|417.2|13521
1667816400000|2022-11-07 10:20:00|418.2|418.1|418|417.9|418.3|418.1|418|417.8|13404
1667816700000|2022-11-07 10:25:00|417.9|417.8|417.5|417.4|417.9|417.8|417.5|417.4|22231
1667817000000|2022-11-07 10:30:00|417.6|417.3|417.3|417.1|417.6|417.4|417.3|417.1|10727
1667817300000|2022-11-07 10:35:00|417.2|417.2|416.7|416.5|417.3|417.2|416.6|416.5|29866
1667817600000|2022-11-07 10:40:00|416.6|416.4|417.4|417.2|417.7|417.4|416.5|416.3|14962
1667817900000|2022-11-07 10:45:00|417.3|417.1|417.5|417.3|417.5|417.3|417.1|417|11836
1667818200000|2022-11-07 10:50:00|417.4|417.2|418.1|418|418.2|418|417.2|417|25257
1667818500000|2022-11-07 10:55:00|417.9|417.8|417.9|417.7|418.3|418.2|417.8|417.6|19259
1667818800000|2022-11-07 11:00:00|417.8|417.8|419.5|419.3|419.7|419.5|417.8|417.7|22986
1667819100000|2022-11-07 11:05:00|419.4|419.2|419.5|419.4|419.6|419.4|419.1|418.8|33828
1667819400000|2022-11-07 11:10:00|419.6|419.5|419.8|419.6|419.8|419.6|419.5|419.3|23423
1667819700000|2022-11-07 11:15:00|419.7|419.5|419.9|419.7|420.9|420.6|419.6|419.3|31638
1667820000000|2022-11-07 11:20:00|419.8|419.6|419.5|419.4|419.9|419.7|419.5|419.4|9604
1667820300000|2022-11-07 11:25:00|419.4|419.3|419.8|419.6|420.2|420|419.2|419|24379
1667820600000|2022-11-07 11:30:00|419.9|419.7|420.6|420.4|420.8|420.6|419.9|419.7|23102
1667820900000|2022-11-07 11:35:00|420.5|420.3|419.6|419.4|420.6|420.4|419.6|419.4|13542
1667821200000|2022-11-07 11:40:00|419.5|419.5|418.9|418.6|419.6|419.5|418.8|418.6|14090
1667821500000|2022-11-07 11:45:00|418.8|418.7|418.7|418.4|418.8|418.7|418.1|417.8|11381
1667821800000|2022-11-07 11:50:00|418.6|418.3|419|418.8|419.3|419|418.3|418.1|13607
1667822100000|2022-11-07 11:55:00|418.9|418.7|418.4|418.2|418.9|418.7|418.4|418.1|8154
1667822400000|2022-11-07 12:00:00|418.3|418.1|417.8|417.6|418.3|418.1|417.5|417.3|10574
1667822700000|2022-11-07 12:05:00|417.9|417.7|418.1|417.9|418.5|418.2|417.7|417.5|13257
1667823000000|2022-11-07 12:10:00|417.8|417.7|418.7|418.5|418.9|418.6|417.8|417.7|7570
1667823300000|2022-11-07 12:15:00|418.6|418.6|418.7|418.5|418.7|418.6|418.6|418.4|12936
1667823600000|2022-11-07 12:20:00|418.8|418.6|418.7|418.5|418.9|418.8|418.2|418|12680
1667823900000|2022-11-07 12:25:00|418.9|418.6|418.5|418.2|419.2|418.9|418.3|418|14030
1667824200000|2022-11-07 12:30:00|418.6|418.3|418|417.8|418.6|418.5|418|417.7|2511
1667824500000|2022-11-07 12:35:00|417.8|417.7|417.7|417.5|418.1|417.9|417.5|417.3|16520
1667824800000|2022-11-07 12:40:00|417.6|417.6|418.1|417.9|418.1|417.9|417.6|417.6|10599
1667825100000|2022-11-07 12:45:00|418.2|418|417.8|417.7|418.2|418|417.8|417.6|22629
1667825400000|2022-11-07 12:50:00|417.9|417.9|418|417.9|418.3|418.1|417.6|417.4|15254
1667825700000|2022-11-07 12:55:00|417.9|417.8|417.8|417.7|417.9|417.8|417.4|417.2|26234
1667826000000|2022-11-07 13:00:00|417.7|417.5|417.7|417.5|417.8|417.6|417.2|417|42475
1667826300000|2022-11-07 13:05:00|417.8|417.6|416.3|416.2|417.9|417.8|416.3|416.2|23285
1667826600000|2022-11-07 13:10:00|416.2|416|416|415.7|416.2|416|415.3|415.1|33662
1667826900000|2022-11-07 13:15:00|415.9|415.8|416.1|415.9|416.2|416.1|415.9|415.7|7365
1667827200000|2022-11-07 13:20:00|416|415.7|415.6|415.4|416|415.8|415.3|415.1|13937
1667827500000|2022-11-07 13:25:00|415.7|415.3|415.9|415.8|415.9|415.8|415.5|415.3|12100
1667827800000|2022-11-07 13:30:00|416.2|415.7|416.6|416.3|416.8|416.6|415.7|415.6|21357
1667828100000|2022-11-07 13:35:00|416.5|416.4|417.4|417.2|417.7|417.4|416.5|416.3|13287
1667828400000|2022-11-07 13:40:00|417.2|417.1|416.5|416.3|417.2|417.1|416.4|416.2|12094
1667828700000|2022-11-07 13:45:00|416.4|416.2|415.3|415.1|416.4|416.2|415.2|415|34004
1667829000000|2022-11-07 13:50:00|415.4|415|415.8|415.5|415.8|415.5|415.3|415|23702
1667829300000|2022-11-07 13:55:00|415.7|415.6|415.7|415.5|415.9|415.8|415.6|415.4|16856
1667829600000|2022-11-07 14:00:00|415.9|415.6|415.3|415.1|415.9|415.8|415.3|415|23306
1667829900000|2022-11-07 14:05:00|415.2|415.2|413.6|413.4|415.2|415.2|413.6|413.4|50829
1667830200000|2022-11-07 14:10:00|413.7|413.3|412.8|412.6|413.7|413.3|412.7|412.4|42248
1667830500000|2022-11-07 14:15:00|412.7|412.7|412.5|412.3|413.3|413.1|412.3|412.1|37245
1667830800000|2022-11-07 14:20:00|412.4|412.2|412.3|412.1|412.5|412.3|412.2|412|32492
1667831100000|2022-11-07 14:25:00|412.2|412|411.9|411.7|412.3|412.2|411.9|411.7|43061
1667831400000|2022-11-07 14:30:00|411.8|411.3|412.7|412.5|413.4|413.2|410.2|410|130052
1667831700000|2022-11-07 14:35:00|412.8|412.4|411.7|411.4|413|412.8|411|410.7|46020
1667832000000|2022-11-07 14:40:00|411.6|411.3|411|410.8|412.8|412.6|410.8|410.7|60504
1667832300000|2022-11-07 14:45:00|410.8|410.7|410.4|410.2|411.1|410.9|410.4|410.2|32371
1667832600000|2022-11-07 14:50:00|410.3|410.5|408.9|408.6|411.4|411.1|408.9|408.6|39308
1667832900000|2022-11-07 14:55:00|408.8|408.4|409|408.8|409.2|409|408.3|408.1|40548
1667833200000|2022-11-07 15:00:00|409.1|408.9|409.7|409.5|410.1|409.9|409.1|408.9|39210
1667833500000|2022-11-07 15:05:00|409.6|409.2|407.8|407.7|409.6|409.4|407.7|407.4|34613
1667833800000|2022-11-07 15:10:00|407.9|407.8|406.6|406.4|408|407.9|406.1|405.9|95479
1667834100000|2022-11-07 15:15:00|406.5|406.5|406|405.8|407|406.9|405.7|405.4|84889
1667834400000|2022-11-07 15:20:00|405.9|405.7|405.4|405.1|406.2|406.1|405.3|405.1|68416
1667834700000|2022-11-07 15:25:00|405.3|405.2|406.2|406.1|406.2|406.1|405.1|405|43390
1667835000000|2022-11-07 15:30:00|406.4|406.3|405.7|405.6|406.6|406.4|405.6|405.4|44378
1667835300000|2022-11-07 15:35:00|405.6|405.5|404.5|404.3|405.6|405.6|404.5|404.3|40802
1667835600000|2022-11-07 15:40:00|404.4|404.4|405.1|405|405.5|405.3|404.1|404|59072
1667835900000|2022-11-07 15:45:00|405.2|405.1|405.6|405.5|405.7|405.5|405.2|405.1|52794
1667836200000|2022-11-07 15:50:00|405.5|405.4|405.9|405.8|406|405.9|405.5|405.4|25486
1667836500000|2022-11-07 15:55:00|406|406|406|405.7|406.3|406.2|405.3|405.2|39334
1667836800000|2022-11-07 16:00:00|405.9|405.8|405.6|405.4|406|405.9|405.2|405.1|40310
1667837100000|2022-11-07 16:05:00|405.7|405.5|406.1|406|406.3|406.2|405.3|405.1|45200
1667837400000|2022-11-07 16:10:00|406|405.9|406.5|406.4|406.5|406.4|405.7|405.6|33491
1667837700000|2022-11-07 16:15:00|406.4|406.3|407.3|407|407.5|407.3|406.4|406.3|54337
1667894400000|2022-11-08 08:00:00|403|402|405.9|405.3|405.9|405.3|402.5|402|27453
1667894700000|2022-11-08 08:05:00|405.8|405.1|404.1|403.5|405.8|405.1|402.6|402.3|107833
1667895000000|2022-11-08 08:10:00|404|403.4|403.2|402.9|404|403.5|402.8|402.6|60476
1667895300000|2022-11-08 08:15:00|403.3|403|403.7|403.4|404.6|404.3|403.2|403|27568
1667895600000|2022-11-08 08:20:00|404|403.6|403.5|403.2|404.6|404.3|403.3|403|25720
1667895900000|2022-11-08 08:25:00|403.4|402.6|402.8|402.6|403.4|402.7|402.1|402|57037
1667896200000|2022-11-08 08:30:00|402.7|402.8|404.1|403.9|404.5|404.1|402.7|402.8|28170
1667896500000|2022-11-08 08:35:00|404.3|404|403.8|403.7|404.3|404|403|402.7|60537
1667896800000|2022-11-08 08:40:00|403.7|403.6|404.5|404.3|404.8|404.6|403.7|403.6|36061
1667897100000|2022-11-08 08:45:00|405.1|404.4|404.4|404.2|405.1|404.7|404.2|404|14932
1667897400000|2022-11-08 08:50:00|404.3|404.1|403.6|403.4|404.9|404.6|403.6|403.4|32298
1667897700000|2022-11-08 08:55:00|403.9|403.5|403.5|403.2|404.1|403.8|403.3|403.2|39935
1667898000000|2022-11-08 09:00:00|403.4|403.3|403.7|403.5|403.8|403.5|403.3|403.2|17021
1667898300000|2022-11-08 09:05:00|403.6|403|402|401.8|403.6|403.1|401.7|401.5|65286
1667898600000|2022-11-08 09:10:00|401.9|401.9|402.5|402.4|403.1|402.8|401.9|401.9|22778
1667898900000|2022-11-08 09:15:00|402.6|402.3|402.8|402.6|403.1|402.9|402.5|402.3|23769
1667899200000|2022-11-08 09:20:00|403|402.7|404.1|403.9|404.1|404|402.9|402.7|15946
1667899500000|2022-11-08 09:25:00|404.2|404.1|405.1|404.9|405.1|404.9|404.1|403.9|16764
1667899800000|2022-11-08 09:30:00|405.3|405|406.6|406.3|406.8|406.6|405.3|405|32399
1667900100000|2022-11-08 09:35:00|406.3|405.9|406.2|406|406.3|406.1|405.6|405.3|12895
1667900400000|2022-11-08 09:40:00|406|405.8|406.4|406.1|406.5|406.2|405.6|405.5|11831
1667900700000|2022-11-08 09:45:00|406.5|406.2|405.4|405.3|406.8|406.6|405.4|405.2|37238
1667901000000|2022-11-08 09:50:00|405.6|405.4|405.6|405.4|405.6|405.4|405.4|405.2|17693
1667901300000|2022-11-08 09:55:00|405.5|405.3|406.5|406.3|406.5|406.3|405.5|405.3|17184
1667901600000|2022-11-08 10:00:00|406.2|406.1|403.6|403.3|406.2|406.1|403.1|403|67136
1667901900000|2022-11-08 10:05:00|403.5|403.4|403.9|403.5|403.9|403.5|402.4|402.2|43881
1667902200000|2022-11-08 10:10:00|403.8|403.6|404.4|404.2|404.7|404.4|403|402.8|47418
1667902500000|2022-11-08 10:15:00|404.3|404.1|403.5|403.3|404.5|404.1|403.4|403.1|25164
1667902800000|2022-11-08 10:20:00|403.6|403.4|404.5|404.2|404.5|404.2|403.4|403.3|21973
1667903100000|2022-11-08 10:25:00|404.6|404.3|405.5|405.3|406.1|405.7|404.6|404.3|24270
1667903400000|2022-11-08 10:30:00|405.4|405.2|404.6|404.3|405.7|405.4|404.5|404.3|28616
1667903700000|2022-11-08 10:35:00|404.5|404.4|404.3|404|405.4|405.1|404.3|404|40407
1667904000000|2022-11-08 10:40:00|404.5|404.2|403.8|403.6|404.9|404.7|403.7|403.4|26605
1667904300000|2022-11-08 10:45:00|403.6|403.4|403.4|403.2|404|403.7|403|402.7|47277
1667904600000|2022-11-08 10:50:00|403.3|403.3|403.4|403.2|403.7|403.5|403.3|403.2|23014
1667904900000|2022-11-08 10:55:00|403.2|402.9|403.9|403.6|403.9|403.7|403.2|402.9|17541
1667905200000|2022-11-08 11:00:00|404.1|403.7|404.1|404|404.5|404.2|403.8|403.6|10028
1667905500000|2022-11-08 11:05:00|404|403.8|404.5|404.3|404.6|404.3|404|403.8|8467
1667905800000|2022-11-08 11:10:00|404.6|404.4|404|403.8|404.6|404.4|404|403.8|11033
1667906100000|2022-11-08 11:15:00|404.2|404|404.6|404.5|404.9|404.7|403.9|403.8|3627
1667906400000|2022-11-08 11:20:00|404.3|404.2|404.5|404.3|404.5|404.3|404.1|404|5751
1667906700000|2022-11-08 11:25:00|404.6|404.4|405|404.7|405.3|405|404.6|404.3|10619
1667907000000|2022-11-08 11:30:00|404.9|404.6|405|404.8|405.2|404.9|404.7|404.6|4142
1667907300000|2022-11-08 11:35:00|404.9|404.6|404.8|404.6|405.2|405|404.7|404.6|8202
1667907600000|2022-11-08 11:40:00|404.9|404.7|405.2|405.1|405.3|405.1|404.9|404.7|16954
1667907900000|2022-11-08 11:45:00|405.3|405|406.1|405.9|406.2|405.9|405.1|405|12304
1667908200000|2022-11-08 11:50:00|406.4|406.1|406.5|406.4|406.8|406.5|406.2|406|17767
1667908500000|2022-11-08 11:55:00|406.4|406.3|406.3|406|406.9|406.6|406.2|406|17042
1667908800000|2022-11-08 12:00:00|406.4|406.1|406.4|406.2|406.7|406.4|406.2|406|11615
1667909100000|2022-11-08 12:05:00|406.5|406.3|406.5|406.3|406.8|406.6|406.4|406.3|19125
1667909400000|2022-11-08 12:10:00|406.4|406.2|406.7|406.5|406.8|406.6|406.3|406.2|19530
1667909700000|2022-11-08 12:15:00|406.5|406.4|406.5|406.2|406.9|406.6|406.2|406|17427
1667910000000|2022-11-08 12:20:00|406.6|406.3|406.5|406.2|406.9|406.6|406.4|406.2|11514
1667910300000|2022-11-08 12:25:00|406.6|406.3|406.7|406.5|407|406.9|406.4|406.3|20718
1667910600000|2022-11-08 12:30:00|406.8|406.6|407.1|406.9|407.4|407.1|406.6|406.5|20156
1667910900000|2022-11-08 12:35:00|407.2|407.1|406.9|406.7|407.3|407.1|406.9|406.7|16806
1667911200000|2022-11-08 12:40:00|407|406.8|407.6|407.4|407.6|407.4|406.9|406.7|13062
1667911500000|2022-11-08 12:45:00|407.5|407.3|407.7|407.6|407.7|407.6|407.2|407.1|15115
1667911800000|2022-11-08 12:50:00|407.6|407.5|407.7|407.5|407.7|407.5|407.4|407.2|30014
1667912100000|2022-11-08 12:55:00|407.8|407.6|409.2|409|409.2|409|407.8|407.5|43035
1667912400000|2022-11-08 13:00:00|409.1|408.9|408.4|408.2|409.1|408.9|408.1|407.9|12579
1667912700000|2022-11-08 13:05:00|408.5|408.3|408.4|408.2|408.6|408.3|408.1|407.9|8195
1667913000000|2022-11-08 13:10:00|408.5|408.3|409.2|408.9|409.2|408.9|408.5|408.3|6427
1667913300000|2022-11-08 13:15:00|409.3|409|409.2|409|409.6|409.4|409.1|408.9|17935
1667913600000|2022-11-08 13:20:00|409.1|408.6|408.8|408.6|409.3|409|408.4|408.2|14281
1667913900000|2022-11-08 13:25:00|408.7|408.5|409|408.7|409.1|409|408.6|408.5|7045
1667914200000|2022-11-08 13:30:00|409.1|408.8|409.1|409|409.2|409.1|409|408.8|15129
1667914500000|2022-11-08 13:35:00|410.2|410|410.2|410|410.6|410.2|409.7|409.6|34181
1667914800000|2022-11-08 13:40:00|410.4|410.1|410.8|410.6|410.8|410.6|410.2|410|14609
1667915100000|2022-11-08 13:45:00|410.9|410.7|410.8|410.6|411.4|411.2|410.8|410.6|18511
1667915400000|2022-11-08 13:50:00|410.7|410.4|410.1|410|410.8|410.6|410.1|410|8352
1667915700000|2022-11-08 13:55:00|410|409.9|410.3|410.2|410.4|410.2|409.8|409.7|10827
1667916000000|2022-11-08 14:00:00|410.4|410.3|411.5|411.4|411.7|411.5|410.4|410.3|26784
1667916300000|2022-11-08 14:05:00|411.4|411.3|411.2|410.9|411.4|411.3|411|410.8|11711
1667916600000|2022-11-08 14:10:00|411.1|411.1|411.1|410.9|411.4|411.2|410.9|410.7|16969
1667916900000|2022-11-08 14:15:00|411|410.8|410.2|410|411|410.8|409.8|409.5|19188
1667917200000|2022-11-08 14:20:00|410.4|410.1|410.7|410.5|411.3|411|410.3|410.1|11343
1667917500000|2022-11-08 14:25:00|410.4|410.2|410.2|410|410.5|410.3|410.2|410|4812
1667917800000|2022-11-08 14:30:00|410.4|410.3|410.1|410|410.7|410.4|409|408.7|94098
1667918100000|2022-11-08 14:35:00|410|409.9|410.1|409.9|410.4|410.2|409.1|408.9|30380
1667918400000|2022-11-08 14:40:00|410.2|410.1|411|410.8|411|410.8|409.9|409.7|44236
1667918700000|2022-11-08 14:45:00|410.8|410.7|409.6|409.4|410.8|410.7|409.5|409.3|26321
1667919000000|2022-11-08 14:50:00|409.5|409.3|410.7|410.6|410.9|410.6|409.1|408.9|42992
1667919300000|2022-11-08 14:55:00|410.6|410.5|410.1|410|411.1|410.8|410|409.8|23789
1667919600000|2022-11-08 15:00:00|410|409.8|409.2|409.1|410.6|410.4|409.2|409.1|39643
1667919900000|2022-11-08 15:05:00|409.4|409.2|410.1|409.9|410.2|409.9|409.4|409.2|20725
1667920200000|2022-11-08 15:10:00|409.9|409.8|411|410.8|411.1|411|409.9|409.7|35157
1667920500000|2022-11-08 15:15:00|411.2|410.9|411.7|411.6|412|411.8|410.6|410.4|23933
1667920800000|2022-11-08 15:20:00|411.8|411.7|411.3|411.1|412.2|411.9|411.2|411.1|33608
1667921100000|2022-11-08 15:25:00|411.2|411|411.2|411.1|411.7|411.6|410.8|410.7|28675
1667921400000|2022-11-08 15:30:00|411.4|411|412.2|412|412.5|412.4|411.1|410.9|35640
1667921700000|2022-11-08 15:35:00|412.1|411.8|411.5|411.3|412.1|411.8|411.4|411.1|24705
1667922000000|2022-11-08 15:40:00|411.6|411.4|411.9|411.6|412|411.8|411.4|411.3|22579
1667922300000|2022-11-08 15:45:00|412|411.7|412.4|412.3|412.8|412.7|412|411.7|25743
1667922600000|2022-11-08 15:50:00|412.5|412.2|412.4|412.3|412.5|412.4|412.1|411.9|62990
1667922900000|2022-11-08 15:55:00|412.6|412.4|412.9|412.7|412.9|412.7|412.4|412.2|24700
1667923200000|2022-11-08 16:00:00|413|412.8|412.5|412.4|413|412.8|412.3|412.1|35161
1667923500000|2022-11-08 16:05:00|412.4|412.2|413.9|413.7|413.9|413.8|412.3|412.2|40513
1667923800000|2022-11-08 16:10:00|414|413.8|414.6|414.5|414.9|414.7|413.9|413.7|60103
1667924100000|2022-11-08 16:15:00|414.5|414.4|414.8|414.5|414.9|414.5|413.6|413.5|57603
1667980800000|2022-11-09 08:00:00|410.3|409.4|411.4|410.7|411.4|410.8|408.6|407.6|29858
1667981100000|2022-11-09 08:05:00|411.3|410.8|413|412.5|413.3|412.7|410.3|409.5|45686
1667981400000|2022-11-09 08:10:00|412.9|412.6|412.8|412.5|413.2|412.9|411.8|411.6|38699
1667981700000|2022-11-09 08:15:00|412.6|412.1|414.1|413.9|414.3|414.1|412.3|412.1|88269
1667982000000|2022-11-09 08:20:00|413.8|413.5|414.1|413.9|414.6|414.4|413.7|413.4|27503
1667982300000|2022-11-09 08:25:00|413.8|413.6|413.7|413.4|413.9|413.7|413|412.9|37152
1667982600000|2022-11-09 08:30:00|413.8|413.5|413.7|413.5|414.5|414.3|413.7|413.5|140420
1667982900000|2022-11-09 08:35:00|413.4|413.4|413.6|413.4|413.8|413.6|413.1|413|28403
1667983200000|2022-11-09 08:40:00|413.5|413.3|414.5|414.1|414.5|414.1|413.3|413|23220
1667983500000|2022-11-09 08:45:00|414.4|414.2|412.9|412.6|414.9|414.6|412.8|412.6|25332
1667983800000|2022-11-09 08:50:00|412.8|412.4|411.5|411.3|412.8|412.4|411.5|411.3|13803
1667984100000|2022-11-09 08:55:00|411.4|411.1|410.5|410.3|411.4|411.1|410.3|410|24022
1667984400000|2022-11-09 09:00:00|410.4|410.1|410.3|410|410.5|410.3|410.2|410|22584
1667984700000|2022-11-09 09:05:00|410.5|410.1|409|408.7|410.5|410.3|409|408.7|29070
1667985000000|2022-11-09 09:10:00|408.9|408.4|408.4|408.2|409|408.8|408.3|408.1|22990
1667985300000|2022-11-09 09:15:00|408.3|408.1|408.3|408.1|408.3|408.1|408|407.8|28118
1667985600000|2022-11-09 09:20:00|408.2|408|407.3|407.1|408.2|408|407.3|407|35809
1667985900000|2022-11-09 09:25:00|407.4|407.3|407.7|407.6|407.8|407.6|407.4|407.1|24103
1667986200000|2022-11-09 09:30:00|407.6|407.5|407.4|407.2|408.4|408.3|407.4|407.2|48729
1667986500000|2022-11-09 09:35:00|407.3|407.1|406.1|406|407.4|407.1|406.1|406|15771
1667986800000|2022-11-09 09:40:00|406.2|405.8|405.4|405.3|406.3|406.2|404.9|404.7|51492
1667987100000|2022-11-09 09:45:00|405.5|405.1|405.6|405.3|405.8|405.7|404.8|404.6|55843
1667987400000|2022-11-09 09:50:00|405.8|405.4|405.5|405.4|406.3|406.1|405.5|405.3|35412
1667987700000|2022-11-09 09:55:00|405.6|405.3|404.9|404.6|405.6|405.3|403.7|403.6|65580
1667988000000|2022-11-09 10:00:00|405|404.4|404.3|404|405|404.6|404.2|404|24088
1667988300000|2022-11-09 10:05:00|404.2|403.8|403.5|403.4|404.5|404.2|403.3|403.2|45095
1667988600000|2022-11-09 10:10:00|403.4|403.3|403.5|403.3|403.8|403.6|403|402.8|35957
1667988900000|2022-11-09 10:15:00|403.7|403.4|403.6|403.4|404|403.8|403.2|403|40748
1667989200000|2022-11-09 10:20:00|403.5|403.5|403.6|403.5|404|403.8|403.4|403.3|30387
1667989500000|2022-11-09 10:25:00|403.8|403.6|404.4|404.3|404.6|404.3|403.8|403.6|13823
1667989800000|2022-11-09 10:30:00|404.5|404.4|404.5|404.3|404.6|404.5|404.3|404.2|31480
1667990100000|2022-11-09 10:35:00|404.4|404.4|405|404.8|405.3|405.2|404.4|404.2|28044
1667990400000|2022-11-09 10:40:00|404.8|404.5|404.6|404.4|404.8|404.6|404.1|403.8|38119
1667990700000|2022-11-09 10:45:00|404.5|404.3|404.8|404.6|405|404.7|404.5|404.3|27131
1667991000000|2022-11-09 10:50:00|405|404.7|404.3|404|405|404.8|404.3|404|10551
1667991300000|2022-11-09 10:55:00|404.2|403.9|403.8|403.7|404.4|404.2|403.8|403.7|42351
1667991600000|2022-11-09 11:00:00|403.9|403.9|403.9|403.7|404.2|404.1|403.8|403.7|25817
1667991900000|2022-11-09 11:05:00|404.2|403.8|404|403.8|404.2|404.1|403.9|403.7|21452
1667992200000|2022-11-09 11:10:00|403.9|403.9|404.5|404.3|404.5|404.3|403.8|403.6|16594
1667992500000|2022-11-09 11:15:00|404.4|404.4|405.4|405.2|405.4|405.3|404.4|404.3|7812
1667992800000|2022-11-09 11:20:00|405.3|405.3|405.5|405.4|405.6|405.4|405.3|405.2|15357
1667993100000|2022-11-09 11:25:00|405.4|405.3|405.3|405|405.5|405.4|405|404.8|16532
1667993400000|2022-11-09 11:30:00|405.4|405.1|405.3|405|405.8|405.6|404.9|404.8|27903
1667993700000|2022-11-09 11:35:00|405.2|405.1|405.3|405.2|405.3|405.2|405.2|405.1|6313
1667994000000|2022-11-09 11:40:00|405.2|405.1|405.2|404.9|405.3|405.2|404.9|404.7|16771
1667994300000|2022-11-09 11:45:00|405.1|405|404.8|404.6|405.1|405|404.8|404.6|7526
1667994600000|2022-11-09 11:50:00|404.7|404.8|405|404.9|405.2|405|404.6|404.3|22577
1667994900000|2022-11-09 11:55:00|404.9|404.8|404.4|404.3|405|404.8|404.3|404.1|23110
1667995200000|2022-11-09 12:00:00|404.5|404.4|404.3|404.1|404.9|404.6|404.2|404.1|15905
1667995500000|2022-11-09 12:05:00|404.2|404|404.5|404.4|404.5|404.4|404.2|404|11345
1667995800000|2022-11-09 12:10:00|404.7|404.5|404.5|404.4|404.8|404.6|404.5|404.4|13078
1667996100000|2022-11-09 12:15:00|404.6|404.3|404.2|404|404.6|404.4|404.1|403.9|12981
1667996400000|2022-11-09 12:20:00|404.1|404.1|404|403.8|404.2|404.1|404|403.8|10911
1667996700000|2022-11-09 12:25:00|404.1|404|404|403.9|404.3|404.1|403.9|403.8|20079
1667997000000|2022-11-09 12:30:00|404.2|404|404.1|403.9|404.3|404.2|404|403.8|33195
1667997300000|2022-11-09 12:35:00|404|404|404.4|404.2|404.4|404.2|404|403.9|14173
1667997600000|2022-11-09 12:40:00|404.5|404.3|404.7|404.5|404.9|404.6|404.4|404.3|26738
1667997900000|2022-11-09 12:45:00|404.6|404.6|404.7|404.6|404.9|404.6|404.6|404.5|12280
1667998200000|2022-11-09 12:50:00|404.8|404.5|404.9|404.6|404.9|404.6|404.6|404.4|3034
1667998500000|2022-11-09 12:55:00|405|404.7|404.7|404.6|405|404.7|404.6|404.5|14046
1667998800000|2022-11-09 13:00:00|404.8|404.7|405.3|405.1|405.3|405.1|404.8|404.6|25567
1667999100000|2022-11-09 13:05:00|405.2|405|404.9|404.7|405.2|405|404.8|404.7|11596
1667999400000|2022-11-09 13:10:00|404.8|404.6|405|404.8|405|404.9|404.5|404.3|37507
1667999700000|2022-11-09 13:15:00|404.9|404.7|404.5|404.2|404.9|404.7|404.3|404.1|28115
1668000000000|2022-11-09 13:20:00|404.4|404.3|404.3|404.1|404.6|404.4|404.3|404.1|29628
1668000300000|2022-11-09 13:25:00|404.4|404.2|404.4|404.3|404.5|404.4|404.4|404.1|29448
1668000600000|2022-11-09 13:30:00|404.5|404.4|404.7|404.6|404.7|404.6|404.5|404.4|10053
1668000900000|2022-11-09 13:35:00|404.8|404.7|405|404.9|405|404.9|404.8|404.6|19900
1668001200000|2022-11-09 13:40:00|405.1|404.8|405|404.8|405.1|404.8|404.5|404.4|18318
1668001500000|2022-11-09 13:45:00|405.1|404.9|405|404.9|405.4|405.3|405|404.8|40144
1668001800000|2022-11-09 13:50:00|404.9|404.8|404.6|404.4|405|404.8|404.2|404.1|10037
1668002100000|2022-11-09 13:55:00|404.5|404.5|404.8|404.5|404.8|404.5|404.3|404.1|21041
1668002400000|2022-11-09 14:00:00|404.7|404.6|405.1|405|405.1|405|404.7|404.5|38012
1668002700000|2022-11-09 14:05:00|405|404.9|405.1|404.9|405.1|405|405|404.9|6847
1668003000000|2022-11-09 14:10:00|405|405|405.6|405.5|405.6|405.5|405|404.9|12421
1668003300000|2022-11-09 14:15:00|405.8|405.6|405.7|405.5|406.3|406|405.6|405.4|28225
1668003600000|2022-11-09 14:20:00|405.5|405.4|405.1|404.9|405.5|405.4|405|404.8|23699
1668003900000|2022-11-09 14:25:00|405|404.8|404.8|404.7|405.1|404.9|404.7|404.5|28399
1668004200000|2022-11-09 14:30:00|404.7|404.6|403.9|403.8|405.1|405|403.6|403.3|71625
1668004500000|2022-11-09 14:35:00|404|404|400.8|400.5|404.5|404.2|400.5|400.2|158446
1668004800000|2022-11-09 14:40:00|400.7|400.4|402.1|402|402.2|402|400.6|400.4|86148
1668005100000|2022-11-09 14:45:00|401.9|401.6|400.8|400.6|402.1|402|400.6|400.5|98838
1668005400000|2022-11-09 14:50:00|400.7|400.5|401|400.8|401.2|401|400.5|400.4|54906
1668005700000|2022-11-09 14:55:00|401.2|400.9|401.2|401|401.2|401|400.2|400|73484
1668006000000|2022-11-09 15:00:00|401.4|401.2|402|401.8|402.1|402|401.2|400.9|55187
1668006300000|2022-11-09 15:05:00|402.1|401.9|401.9|401.8|402.1|402|400.8|400.6|93236
1668006600000|2022-11-09 15:10:00|401.8|401.7|402.9|402.7|403|402.8|401.7|401.5|89820
1668006900000|2022-11-09 15:15:00|403|402.8|402.4|402.1|403.4|403.2|401.8|401.5|54304
1668007200000|2022-11-09 15:20:00|402.5|402.2|402.5|402.4|403|402.9|402.3|402|45435
1668007500000|2022-11-09 15:25:00|402.6|402.5|401.2|401|403|402.7|400.9|400.6|42872
1668007800000|2022-11-09 15:30:00|401.1|401.1|400.9|400.8|401.7|401.6|400.2|400.1|53588
1668008100000|2022-11-09 15:35:00|400.8|400.7|400.5|400.4|401.3|401.1|400.4|400.3|47255
1668008400000|2022-11-09 15:40:00|400.7|400.5|401.4|401.3|401.4|401.3|400|399.9|68390
1668008700000|2022-11-09 15:45:00|401.2|401.1|402.2|402|404.3|404.1|401|400.7|121221
1668009000000|2022-11-09 15:50:00|402|401.8|401.3|401.1|402|401.8|401.1|400.9|16028
1668009300000|2022-11-09 15:55:00|401.4|401.3|400.8|400.7|401.6|401.4|400.8|400.6|54734
1668009600000|2022-11-09 16:00:00|400.7|400.5|401.1|400.9|401.8|401.6|400.7|400.5|66101
1668009900000|2022-11-09 16:05:00|401.2|401|401.1|400.9|401.4|401.2|400.6|400.5|34631
1668010200000|2022-11-09 16:10:00|401|401|401.9|401.6|402.7|402.4|401|400.8|56633
1668010500000|2022-11-09 16:15:00|401.8|401.5|404.2|403.7|404.2|403.7|401.6|401.4|114623
1668067200000|2022-11-10 08:00:00|398|395.1|395.7|395|398|397.1|392.6|392.1|63259
1668067500000|2022-11-10 08:05:00|395.6|395.3|396.1|395.6|396.4|396|395|394.4|19077
1668067800000|2022-11-10 08:10:00|396|395.4|395.7|395.4|396|395.8|395.3|395|29901
1668068100000|2022-11-10 08:15:00|395.6|395.3|398.1|397.7|398.2|397.9|395.5|395.1|48805
1668068400000|2022-11-10 08:20:00|398|397.6|397.2|397|398|397.8|396.9|396.8|31342
1668068700000|2022-11-10 08:25:00|397.1|396.7|398.2|397.8|399.4|399|396.8|396.7|30332
1668069000000|2022-11-10 08:30:00|398.1|397.9|397.1|396.8|398.1|397.9|396.7|396.4|30126
1668069300000|2022-11-10 08:35:00|397|396.9|398.6|398.4|399.1|398.8|396.5|396.1|47640
1668069600000|2022-11-10 08:40:00|398.5|398.1|398.3|398.1|399.2|399|398.2|398|37154
1668069900000|2022-11-10 08:45:00|398.2|398|398.3|398.2|398.4|398.3|398|397.7|33793
1668070200000|2022-11-10 08:50:00|398.2|398.1|397.2|397|398.2|398.1|397.2|397|35068
1668070500000|2022-11-10 08:55:00|397.1|396.8|397.1|396.9|397.9|397.6|397|396.8|32751
1668070800000|2022-11-10 09:00:00|397.2|396.8|397.7|397.6|397.8|397.6|397.2|396.8|19716
1668071100000|2022-11-10 09:05:00|397.8|397.7|397.9|397.7|398.1|398|397.3|397.1|33332
1668071400000|2022-11-10 09:10:00|397.8|397.8|398|397.9|398.2|398|397.8|397.6|13842
1668071700000|2022-11-10 09:15:00|398.1|397.8|397.4|397.2|398.1|398|397.3|397.1|35404
1668072000000|2022-11-10 09:20:00|397.5|397.3|397.7|397.6|397.9|397.8|397.5|397.3|50632
1668072300000|2022-11-10 09:25:00|397.5|397.4|397.7|397.5|397.7|397.5|397.5|397.4|20980
1668072600000|2022-11-10 09:30:00|397.8|397.6|398.6|398.5|398.8|398.7|397.8|397.6|30688
1668072900000|2022-11-10 09:35:00|398.5|398.3|399|398.8|399.1|399|398.4|398.1|19768
1668073200000|2022-11-10 09:40:00|398.9|398.6|397.9|397.6|398.9|398.6|397.8|397.6|26304
1668073500000|2022-11-10 09:45:00|397.8|397.7|398|397.8|398.1|398|397.8|397.7|18082
1668073800000|2022-11-10 09:50:00|397.9|397.4|397.3|397.2|398|397.9|397.3|397.2|15263
1668074100000|2022-11-10 09:55:00|397.2|397.1|396.5|396.2|397.3|397.2|396.5|396.2|19874
1668074400000|2022-11-10 10:00:00|396.4|396.3|396.8|396.6|397.1|396.9|396.4|396.2|27180
1668074700000|2022-11-10 10:05:00|396.7|396.3|396.9|396.6|396.9|396.6|396.5|396.2|13074
1668075000000|2022-11-10 10:10:00|396.8|396.4|395.6|395.4|396.9|396.5|395.4|395.2|37587
1668075300000|2022-11-10 10:15:00|395.7|395.5|394.8|394.5|395.7|395.5|394.8|394.4|42051
1668075600000|2022-11-10 10:20:00|394.7|394.4|394.4|394.1|394.8|394.6|394.3|394|27689
1668075900000|2022-11-10 10:25:00|394.5|394.2|394.9|394.7|395|394.7|394.4|394.2|14336
1668076200000|2022-11-10 10:30:00|395|394.8|394.7|394.4|395|394.8|394.6|394.4|22691
1668076500000|2022-11-10 10:35:00|394.6|394.3|394.6|394.4|394.6|394.4|394.4|394.2|6752
1668076800000|2022-11-10 10:40:00|394.7|394.6|394.3|394|394.7|394.6|393.9|393.6|31590
1668077100000|2022-11-10 10:45:00|394.2|394.1|394|393.8|394.3|394.1|393.9|393.8|15749
1668077400000|2022-11-10 10:50:00|394.1|393.9|395|394.8|395|394.9|394|393.8|25040
1668077700000|2022-11-10 10:55:00|394.9|394.7|397|396.8|397|396.8|394.8|394.7|21786
1668078000000|2022-11-10 11:00:00|397.2|397|394.8|394.6|397.8|397.5|394.4|394.1|69883
1668078300000|2022-11-10 11:05:00|394.7|394.7|394.6|394.4|394.7|394.7|394.2|394|20272
1668078600000|2022-11-10 11:10:00|394.8|394.6|394.8|394.6|394.9|394.7|394.6|394.3|9952
1668078900000|2022-11-10 11:15:00|394.9|394.7|395|394.9|395|394.9|394.7|394.6|13732
1668079200000|2022-11-10 11:20:00|395.1|395|395|394.8|395.1|395|394.7|394.5|18341
1668079500000|2022-11-10 11:25:00|394.9|394.6|395.4|395.2|395.6|395.3|394.8|394.6|27057
1668079800000|2022-11-10 11:30:00|395.3|395.3|395.2|394.9|395.3|395.3|394.9|394.7|22962
1668080100000|2022-11-10 11:35:00|395.1|395|395.4|395.2|395.4|395.2|394.8|394.7|13437
1668080400000|2022-11-10 11:40:00|395.5|395.3|395.9|395.7|396|395.9|395.5|395.3|14636
1668080700000|2022-11-10 11:45:00|396|395.8|395.6|395.4|396|395.8|395.6|395.4|12242
1668081000000|2022-11-10 11:50:00|395.8|395.5|396.1|396|396.2|396.1|395.7|395.5|23662
1668081300000|2022-11-10 11:55:00|396|395.9|395.5|395.4|396|395.9|395.5|395.3|11524
1668081600000|2022-11-10 12:00:00|395.6|395.5|395.2|395|395.7|395.5|395.1|394.8|24115
1668081900000|2022-11-10 12:05:00|395.4|395.1|394.1|393.8|395.5|395.3|394.1|393.8|30138
1668082200000|2022-11-10 12:10:00|394.2|393.9|394.6|394.3|394.7|394.5|394.2|393.9|18376
1668082500000|2022-11-10 12:15:00|394.5|394.2|394.6|394.4|394.6|394.5|394.4|394.2|17738
1668082800000|2022-11-10 12:20:00|394.5|394.3|394|393.8|394.6|394.3|393.9|393.8|14135
1668083100000|2022-11-10 12:25:00|394.1|393.9|394.1|394|394.3|394.2|394|393.9|18932
1668083400000|2022-11-10 12:30:00|394|393.9|394.2|394|394.2|394|394|393.8|13777
1668083700000|2022-11-10 12:35:00|394.1|393.9|394.2|394|394.3|394.2|394.1|393.9|23106
1668084000000|2022-11-10 12:40:00|394.3|394.1|393.5|393.3|394.6|394.3|393.5|393.3|13050
1668084300000|2022-11-10 12:45:00|393.7|393.5|394|393.9|394|393.9|393.7|393.5|31724
1668084600000|2022-11-10 12:50:00|393.9|393.8|394.5|394.4|394.7|394.5|393.9|393.8|16190
1668084900000|2022-11-10 12:55:00|394.6|394.5|394.4|394.2|394.9|394.7|394.4|394.2|15388
1668085200000|2022-11-10 13:00:00|394.5|394.3|394.4|394.2|394.5|394.4|394.4|394.2|21575
1668085500000|2022-11-10 13:05:00|394.2|394|394.2|394.1|394.3|394.1|394.1|394|6072
1668085800000|2022-11-10 13:10:00|394.3|394.2|394.9|394.7|394.9|394.8|394.1|394|21596
1668086100000|2022-11-10 13:15:00|394.8|394.8|394.8|394.6|394.8|394.8|394.5|394.2|14321
1668086400000|2022-11-10 13:20:00|394.7|394.7|394.3|394.1|394.7|394.7|394.2|394|25824
1668086700000|2022-11-10 13:25:00|394.2|394|394.1|393.8|394.2|394.2|393.8|393.5|54970
1668087000000|2022-11-10 13:30:00|393.6|393.7|400.9|400.4|401.8|401.1|393.6|393.1|226094
1668087300000|2022-11-10 13:35:00|400.8|400.3|403.3|403.1|404|403.7|400.7|400.3|64150
1668087600000|2022-11-10 13:40:00|403.7|403.2|404.1|403.7|404.3|403.8|402.1|401.4|63060
1668087900000|2022-11-10 13:45:00|403.9|403.6|403.7|403.4|404.5|404.1|403|402.6|71850
1668088200000|2022-11-10 13:50:00|403.5|403.3|403.2|402.9|403.9|403.7|403|402.6|46090
1668088500000|2022-11-10 13:55:00|403.3|403|403.8|403.4|403.9|403.7|402.4|402|78046
1668088800000|2022-11-10 14:00:00|404|403.5|403.3|403.1|404|403.9|403.2|402.9|62301
1668089100000|2022-11-10 14:05:00|403.4|403.2|401.1|400.8|403.5|403.2|400.9|400.6|59923
1668089400000|2022-11-10 14:10:00|401.3|400.9|401|400.8|401.9|401.6|401|400.7|75989
1668089700000|2022-11-10 14:15:00|400.9|400.7|400.5|400.2|401|400.7|399.5|399.2|68075
1668090000000|2022-11-10 14:20:00|400.6|400.4|399.9|399.7|400.6|400.5|399.7|399.5|86411
1668090300000|2022-11-10 14:25:00|400|399.8|398.1|397.9|400|399.8|397.9|397.8|65398
1668090600000|2022-11-10 14:30:00|398.5|398.4|398.8|398.5|400.3|400|398.3|398.1|157860
1668090900000|2022-11-10 14:35:00|398.9|398.6|400|399.7|400.8|400.4|398.6|398.2|178069
1668091200000|2022-11-10 14:40:00|401|399.8|399.3|399|401|400.6|398.4|398.3|109287
1668091500000|2022-11-10 14:45:00|399.2|399.1|400|399.7|401|400.8|398.9|398.8|87550
1668091800000|2022-11-10 14:50:00|400.1|399.8|402.3|402|402.3|402|399.8|399.6|118547
1668092100000|2022-11-10 14:55:00|402.5|402.1|404|403.8|404.2|404|401.8|401.5|55475
1668092400000|2022-11-10 15:00:00|404.2|403.9|406.6|406.3|406.7|406.3|404.2|403.8|66798
1668092700000|2022-11-10 15:05:00|406.3|406.1|406.5|406.3|408.3|407.9|406.1|405.9|93639
1668093000000|2022-11-10 15:10:00|406.7|406.4|405.5|405.4|406.8|406.6|405.3|405.1|122293
1668093300000|2022-11-10 15:15:00|405.6|405.5|404.9|404.7|406|405.8|404.8|404.7|78962
1668093600000|2022-11-10 15:20:00|405|404.8|406.3|406.2|407.1|406.8|404.9|404.7|121977
1668093900000|2022-11-10 15:25:00|406.4|406|405.4|405.1|406.4|406|404.6|404.3|98505
1668094200000|2022-11-10 15:30:00|405.5|405.2|404.3|403.9|405.5|405.4|403.7|403.4|85912
1668094500000|2022-11-10 15:35:00|404.2|404|403.8|403.6|404.6|404.5|403.5|403.3|87400
1668094800000|2022-11-10 15:40:00|403.7|403.5|405.8|405.7|406.1|406|403.6|403.4|80083
1668095100000|2022-11-10 15:45:00|405.7|405.6|406.3|406.1|406.4|406.2|405.3|405.1|50605
1668095400000|2022-11-10 15:50:00|406.4|406.3|408|407.7|408|407.9|406.4|406.3|90999
1668095700000|2022-11-10 15:55:00|407.9|407.6|408.9|408.8|409.3|409|407.7|407.6|74111
1668096000000|2022-11-10 16:00:00|409|408.9|408.3|408.1|409.1|409|408.3|408.1|99848
1668096300000|2022-11-10 16:05:00|408.4|408.2|407.7|407.6|408.7|408.6|407.7|407.5|80954
1668096600000|2022-11-10 16:10:00|407.8|407.7|408|407.9|408|407.9|407.4|407.2|127229
1668096900000|2022-11-10 16:15:00|408.3|408.1|407.8|407.5|408.3|408.1|407.2|406.9|126206
1668153600000|2022-11-11 08:00:00|411.7|410.1|412|411.4|412.6|411.7|410.2|409.2|56449
1668153900000|2022-11-11 08:05:00|412.6|412.1|413.1|412.6|414.4|414|410.6|409.7|131315
1668154200000|2022-11-11 08:10:00|413.2|412.7|416|415.4|416.9|416.4|413.2|412.7|123648
1668154500000|2022-11-11 08:15:00|415.9|415.2|415.5|415.1|416.2|416|415|414.8|43899
1668154800000|2022-11-11 08:20:00|415.4|415.2|416.9|416.6|417.7|417.4|414|413.6|169522
1668155100000|2022-11-11 08:25:00|416.8|416.7|421.5|421.1|421.8|421.3|415.2|414.9|189585
1668155400000|2022-11-11 08:30:00|421.3|421.2|417.6|417.2|421.3|421.2|417.2|416.8|141668
1668155700000|2022-11-11 08:35:00|417.5|417|418.9|418.8|419.7|419.5|417.3|417|75040
1668156000000|2022-11-11 08:40:00|419.4|418.7|420.4|420.2|421.3|421.1|419.4|418.7|66513
1668156300000|2022-11-11 08:45:00|420.5|420.1|419.3|419|421.3|421|419.3|419|78405
1668156600000|2022-11-11 08:50:00|419.2|418.9|419.8|419.6|420.6|420.4|419.1|418.9|64586
1668156900000|2022-11-11 08:55:00|419.9|419.7|419.5|419.4|420.5|420.1|419.5|419.4|63962
1668157200000|2022-11-11 09:00:00|419.6|419.5|420.4|420.2|420.5|420.2|419.4|419.3|55868
1668157500000|2022-11-11 09:05:00|420.3|420.1|420.8|420.5|421.3|421.1|420.3|420.1|65698
1668157800000|2022-11-11 09:10:00|420.7|420.6|419.6|419.4|420.7|420.7|419|418.9|81962
1668158100000|2022-11-11 09:15:00|419.5|419.3|419.9|419.7|420.3|420|418.7|418.5|127887
1668158400000|2022-11-11 09:20:00|419.8|419.3|418.3|418.2|419.9|419.3|417.9|417.7|107808
1668158700000|2022-11-11 09:25:00|418.2|418.1|416.3|416.2|418.2|418.1|416.3|416.2|95900
1668159000000|2022-11-11 09:30:00|417|416.1|416.3|416.2|417.3|417.1|416.2|416.1|89840
1668159300000|2022-11-11 09:35:00|416.8|416.1|417.7|417.5|418.3|418|416.8|416.1|59614
1668159600000|2022-11-11 09:40:00|417.3|417|416.4|416.3|417.3|417.1|416.3|416|99697
1668159900000|2022-11-11 09:45:00|416.3|416.1|417.7|417.5|417.7|417.6|416.3|416.1|95656
1668160200000|2022-11-11 09:50:00|417.8|417.7|417.8|417.6|418.5|418.2|417.2|417|91639
1668160500000|2022-11-11 09:55:00|418|417.7|417.9|417.7|418.5|418.2|417.8|417.7|19500
1668160800000|2022-11-11 10:00:00|418|417.8|417.7|417.6|418.4|418.1|417.3|417|48708
1668161100000|2022-11-11 10:05:00|417.6|417.4|419.2|419|419.2|419|417.6|417.4|38582
1668161400000|2022-11-11 10:10:00|419|418.9|418.2|417.9|419.1|419|418.2|417.9|46887
1668161700000|2022-11-11 10:15:00|418.1|417.8|418.7|418.5|418.7|418.5|417.5|417.4|21911
1668162000000|2022-11-11 10:20:00|418.9|418.6|419.2|419|419.3|419.1|418.5|418.4|24815
1668162300000|2022-11-11 10:25:00|418.9|418.7|418.4|418.2|419|418.9|418.4|418.2|24014
1668162600000|2022-11-11 10:30:00|418.3|418.3|419|418.8|419.1|418.9|418.3|418.3|36348
1668162900000|2022-11-11 10:35:00|418.9|418.7|418.1|417.9|418.9|418.7|417.9|417.7|40351
1668163200000|2022-11-11 10:40:00|418|417.8|418.6|418.3|418.6|418.3|417.7|417.6|62159
1668163500000|2022-11-11 10:45:00|418.5|418.2|418.8|418.6|418.8|418.7|418.1|418|29035
1668163800000|2022-11-11 10:50:00|418.9|418.7|419.9|419.7|420.3|420.2|418.8|418.6|87302
1668164100000|2022-11-11 10:55:00|419.6|419.4|420.5|420.3|420.5|420.3|419.5|419.3|36681
1668164400000|2022-11-11 11:00:00|420.4|420.2|422.9|422.8|422.9|422.8|420.4|420.2|59544
1668164700000|2022-11-11 11:05:00|423|422.7|424.6|424.4|424.6|424.4|422.9|422.6|61091
1668165000000|2022-11-11 11:10:00|424.5|424.3|423.8|423.6|424.6|424.3|423.5|423.2|72402
1668165300000|2022-11-11 11:15:00|424|423.7|424.8|424.5|424.8|424.5|423.3|423|39374
1668165600000|2022-11-11 11:20:00|424.7|424.2|425.4|425.2|425.5|425.4|424.6|424.2|75444
1668165900000|2022-11-11 11:25:00|425.5|425.3|425.8|425.6|426.1|425.9|423.8|423.6|122428
1668166200000|2022-11-11 11:30:00|426.3|425.7|426.9|426.8|427.7|427.5|426.3|425.7|91002
1668166500000|2022-11-11 11:35:00|426.4|426.2|427.4|427.2|427.4|427.3|426.2|425.8|74115
1668166800000|2022-11-11 11:40:00|427.3|427.1|426.2|426|427.4|427.2|426.2|426|34650
1668167100000|2022-11-11 11:45:00|426|425.9|425.2|424.9|426|425.9|423.5|423.3|30994
1668167400000|2022-11-11 11:50:00|424.8|424.8|423.9|423.6|424.9|424.9|423.8|423.5|104015
1668167700000|2022-11-11 11:55:00|424|423.7|424.6|424.4|424.6|424.4|423.3|423.1|61026
1668168000000|2022-11-11 12:00:00|424.4|424.2|424|423.8|424.5|424.2|423.8|423.6|43592
1668168300000|2022-11-11 12:05:00|423.9|423.4|423.7|423.5|424.5|424.3|423.1|422.8|78629
1668168600000|2022-11-11 12:10:00|423.2|423.1|423.6|423.5|423.6|423.5|423|422.9|16673
1668168900000|2022-11-11 12:15:00|423.7|423.4|423.6|423.4|423.7|423.5|423.2|423|39403
1668169200000|2022-11-11 12:20:00|423.7|423.5|424.6|424.4|424.7|424.4|423.6|423.3|32341
1668169500000|2022-11-11 12:25:00|424.4|424.3|424.1|423.9|424.4|424.4|424.1|423.9|28718
1668169800000|2022-11-11 12:30:00|424|423.7|423.5|423.3|424.6|424.3|423.2|423|22810
1668170100000|2022-11-11 12:35:00|423.6|423.4|423.3|423.1|423.9|423.8|423.2|423.1|28863
1668170400000|2022-11-11 12:40:00|423.2|423.2|422.9|422.7|423.8|423.5|422.8|422.7|22123
1668170700000|2022-11-11 12:45:00|423|422.8|423.6|423.3|423.9|423.6|423|422.8|22222
1668171000000|2022-11-11 12:50:00|423.5|423.2|422.6|422.3|423.5|423.2|422.3|422.1|39457
1668171300000|2022-11-11 12:55:00|422.5|422.4|421.4|421.2|422.5|422.4|421.4|421.2|33782
1668171600000|2022-11-11 13:00:00|421.6|421.3|422.2|422|422.2|422|421.6|421.3|20408
1668171900000|2022-11-11 13:05:00|422.1|421.9|422.2|421.9|422.5|422.4|421.7|421.6|33708
1668172200000|2022-11-11 13:10:00|422.1|422|421.5|421.3|422.4|422.1|421.5|421.3|22127
1668172500000|2022-11-11 13:15:00|421.8|421.4|421.8|421.6|422.2|422|421.5|421.3|17731
1668172800000|2022-11-11 13:20:00|421.7|421.5|419.5|419.4|421.8|421.6|419.5|419.4|168983
1668173100000|2022-11-11 13:25:00|419.3|419|419.2|419|419.4|419.2|418.8|418.6|17650
1668173400000|2022-11-11 13:30:00|419.3|419.1|420.3|420.1|420.4|420.3|419|418.9|54098
1668173700000|2022-11-11 13:35:00|420.5|420.2|420.2|420|421.3|421.1|420.2|420|46669
1668174000000|2022-11-11 13:40:00|420.1|419.9|420.7|420.5|420.8|420.6|419.9|419.8|47432
1668174300000|2022-11-11 13:45:00|420.6|420.6|420.1|419.9|420.8|420.6|420|419.9|32423
1668174600000|2022-11-11 13:50:00|420.2|420|419.9|419.7|420.3|420.1|419.8|419.5|40583
1668174900000|2022-11-11 13:55:00|420|419.8|420.9|420.8|421|420.8|419.7|419.6|38840
1668175200000|2022-11-11 14:00:00|420.8|420.7|420.8|420.7|421.3|421.1|420.7|420.6|58677
1668175500000|2022-11-11 14:05:00|420.7|420.6|421.2|421|421.3|421.1|420.5|420.3|26990
1668175800000|2022-11-11 14:10:00|421.1|420.9|420.6|420.5|421.2|421|420.6|420.4|31439
1668176100000|2022-11-11 14:15:00|420.7|420.2|420.1|419.9|420.7|420.3|420.1|419.9|17129
1668176400000|2022-11-11 14:20:00|420|420|419.7|419.5|420|420|419.5|419.4|67131
1668176700000|2022-11-11 14:25:00|419.6|419.4|418.1|417.9|419.7|419.4|417.8|417.6|46562
1668177000000|2022-11-11 14:30:00|417.9|417.8|417.2|416.9|418.4|418.3|416.9|416.7|98742
1668177300000|2022-11-11 14:35:00|417.1|417|416.8|416.6|420.2|419.9|416.7|416.5|199731
1668177600000|2022-11-11 14:40:00|416.9|416.7|417.5|417.2|417.9|417.6|416.4|416.3|108514
1668177900000|2022-11-11 14:45:00|417.7|417.3|420|419.7|420.9|420.5|417.4|417.1|115440
1668178200000|2022-11-11 14:50:00|419.9|419.8|419.5|419.3|422.3|421.9|419.5|419.2|95119
1668178500000|2022-11-11 14:55:00|419.6|419|420|419.6|421.7|421.5|419.2|419|97849
1668178800000|2022-11-11 15:00:00|419.5|419.2|420|419.7|421|420.5|418.5|417.6|139459
1668179100000|2022-11-11 15:05:00|420.1|419.8|419.6|419.4|421.4|421.1|419.4|419.1|211650
1668179400000|2022-11-11 15:10:00|419.5|419.5|419.9|419.8|420.3|420.2|419.5|419.3|130959
1668179700000|2022-11-11 15:15:00|420|420|422.8|422.7|422.9|422.7|419.9|419.8|185538
1668180000000|2022-11-11 15:20:00|423.1|422.8|423.4|423.2|424.8|424.7|423.1|422.8|215316
1668180300000|2022-11-11 15:25:00|423.3|423|425.3|425.2|425.7|425.5|423|422.9|222295
1668180600000|2022-11-11 15:30:00|425.4|425.3|424.3|424.1|425.6|425.5|424.1|424|69596
1668180900000|2022-11-11 15:35:00|424.2|424.2|424.9|424.8|425.4|425.3|423.6|423.4|142538
1668181200000|2022-11-11 15:40:00|425|424.9|423.5|423.3|425.1|425|423.2|423|117701
1668181500000|2022-11-11 15:45:00|423.4|423.2|424.3|424.2|424.5|424.4|423|422.8|68727
1668181800000|2022-11-11 15:50:00|424.4|424.3|424|423.8|424.5|424.4|423.9|423.7|72678
1668182100000|2022-11-11 15:55:00|423.6|423.4|423.7|423.6|423.8|423.6|423|422.9|64973
1668182400000|2022-11-11 16:00:00|423.8|423.7|423.9|423.8|424.4|424.3|423.5|423.3|86953
1668182700000|2022-11-11 16:05:00|424|423.9|423.9|423.7|424.2|424|423.6|423.5|95443
1668183000000|2022-11-11 16:10:00|424|423.8|423.8|423.6|424.8|424.6|423.7|423.6|110463
1668183300000|2022-11-11 16:15:00|423.9|423.7|423.9|423.7|424.3|424.1|423.7|423.6|67751
1668412800000|2022-11-14 08:00:00|432.1|430.9|431.5|430.8|432.6|432.1|428.9|428.5|158173
1668413100000|2022-11-14 08:05:00|431.3|430.3|432.5|432.1|434|433.2|430.6|430.1|136300
1668413400000|2022-11-14 08:10:00|432.4|431.8|433.4|433|434|433.7|431.6|431.3|58849
1668413700000|2022-11-14 08:15:00|433.3|432.9|431.8|431.4|433.3|432.9|429.3|429|98088
1668414000000|2022-11-14 08:20:00|432|431.5|431.3|431|433.1|432.8|431.3|431|75945
1668414300000|2022-11-14 08:25:00|431.1|430.8|429.9|429.5|431.6|431.2|429|428.5|176783
1668414600000|2022-11-14 08:30:00|429.8|430.2|430.1|430|430.8|430.5|429.8|429.4|69921
1668414900000|2022-11-14 08:35:00|430.3|430.1|431.6|431.5|431.6|431.5|430.1|430|69071
1668415200000|2022-11-14 08:40:00|431.7|431.6|434.2|433.9|434.9|434.6|431.7|431.4|59472
1668415500000|2022-11-14 08:45:00|434.6|434.2|436.3|435.8|436.4|436.2|434.6|434.2|79837
1668415800000|2022-11-14 08:50:00|436.2|435.9|434.3|434|436.5|436.2|434.3|434|50479
1668416100000|2022-11-14 08:55:00|434.2|433.8|434.2|433.9|434.3|433.9|433.5|433.3|27565
1668416400000|2022-11-14 09:00:00|434.3|434|433.1|432.9|434.5|434.2|432.9|432.5|48598
1668416700000|2022-11-14 09:05:00|433.4|432.8|432|431.7|433.6|433.2|432|431.7|39827
1668417000000|2022-11-14 09:10:00|431.8|431.5|430.1|430|431.8|431.5|430.1|430|51863
1668417300000|2022-11-14 09:15:00|430.3|430.7|432.6|432.2|433|432.8|430.1|430.7|57082
1668417600000|2022-11-14 09:20:00|432.5|432.3|432.4|432.3|433.3|433|432.4|432.2|32588
1668417900000|2022-11-14 09:25:00|432.3|432.2|433|432.8|433|432.8|432.1|431.7|26685
1668418200000|2022-11-14 09:30:00|433.2|432.9|434|433.8|434.1|433.8|433|432.9|29104
1668418500000|2022-11-14 09:35:00|433.9|433.7|435.2|435|435.6|435.4|433.8|433.6|33210
1668418800000|2022-11-14 09:40:00|435.1|434.8|435.8|435.5|435.8|435.5|434.6|434.3|35118
1668419100000|2022-11-14 09:45:00|435.7|435.4|436.4|436.2|436.8|436.6|435.5|435.3|79448
1668419400000|2022-11-14 09:50:00|436.1|435.9|437.8|437.5|437.9|437.7|435.1|435|47749
1668419700000|2022-11-14 09:55:00|437.7|437.7|436.6|436.4|437.9|437.7|436.6|436.4|32881
1668420000000|2022-11-14 10:00:00|436.5|436.3|435|434.8|436.6|436.3|434.9|434.8|14179
1668420300000|2022-11-14 10:05:00|434.9|434.6|435.2|435|435.5|435.2|434.5|434.4|17451
1668420600000|2022-11-14 10:10:00|435.3|435.1|434.4|434.1|435.4|435.3|434.2|434.1|31040
1668420900000|2022-11-14 10:15:00|434.3|434.3|434.5|434.3|434.5|434.4|434.1|434|20037
1668421200000|2022-11-14 10:20:00|434.4|434.4|434.9|434.6|434.9|434.6|434.3|434.2|25811
1668421500000|2022-11-14 10:25:00|434.8|434.7|434.2|434.1|434.9|434.7|434.2|434.1|25443
1668421800000|2022-11-14 10:30:00|434.3|434.3|434.3|434.1|434.9|434.6|434.2|434.1|33607
1668422100000|2022-11-14 10:35:00|434.2|434|434.1|434|434.4|434.2|433.8|433.7|38045
1668422400000|2022-11-14 10:40:00|434.4|434.1|433.9|433.7|434.5|434.4|433.9|433.7|16442
1668422700000|2022-11-14 10:45:00|434.1|433.8|434|433.8|434.6|434.3|434|433.8|7487
1668423000000|2022-11-14 10:50:00|434.1|433.9|433.9|433.7|434.5|434.2|433.9|433.7|18177
1668423300000|2022-11-14 10:55:00|433.8|433.8|433.8|433.7|434.2|434|433.8|433.7|12940
1668423600000|2022-11-14 11:00:00|433.7|433.6|432.7|432.3|433.7|433.6|432.4|432.2|20002
1668423900000|2022-11-14 11:05:00|432.4|432.4|431.9|431.8|432.4|432.4|431.9|431.8|21766
1668424200000|2022-11-14 11:10:00|432|431.9|432.1|432|432.1|432|432|431.8|25983
1668424500000|2022-11-14 11:15:00|432.3|432.1|432.2|432.1|432.3|432.2|432.2|432|10300
1668424800000|2022-11-14 11:20:00|432.1|432|431.7|431.6|432.1|432|431.7|431.6|23813
1668425100000|2022-11-14 11:25:00|431.9|431.8|431.7|431.6|432|431.9|431.7|431.6|18772
1668425400000|2022-11-14 11:30:00|431.8|431.7|431.9|431.8|432|431.9|431.7|431.6|15264
1668425700000|2022-11-14 11:35:00|431.8|431.7|431.7|431.6|431.8|431.7|431.7|431.6|15319
1668426000000|2022-11-14 11:40:00|431.6|431.5|430.5|430.4|431.6|431.5|430.5|430.4|32450
1668426300000|2022-11-14 11:45:00|430.4|430.3|430.3|430.2|430.5|430.3|430.3|430.1|9658
1668426600000|2022-11-14 11:50:00|430.4|430.3|430.8|430.6|430.9|430.7|430.4|430.3|13975
1668426900000|2022-11-14 11:55:00|431|430.7|431.7|431.6|431.9|431.7|431|430.7|14701
1668427200000|2022-11-14 12:00:00|431.8|431.5|431.5|431.2|431.8|431.5|431.5|431.2|8645
1668427500000|2022-11-14 12:05:00|431.4|431.3|430.8|430.6|431.5|431.3|430.8|430.6|19784
1668427800000|2022-11-14 12:10:00|430.9|430.7|429.8|429.6|430.9|430.7|429.7|429.6|20204
1668428100000|2022-11-14 12:15:00|429.7|429.5|430.6|430.3|430.6|430.3|429.5|429.4|24458
1668428400000|2022-11-14 12:20:00|430.8|430.4|430.9|430.8|430.9|430.8|430.8|430.4|3737
1668428700000|2022-11-14 12:25:00|430.8|430.7|430.2|430.1|430.9|430.7|430.2|430.1|11966
1668429000000|2022-11-14 12:30:00|430.3|430|430.4|430.1|430.4|430.1|429.8|429.5|20253
1668429300000|2022-11-14 12:35:00|430.3|430.2|430|429.9|430.4|430.3|430|429.9|14731
1668429600000|2022-11-14 12:40:00|430.1|430|430.4|430.2|430.4|430.2|430|429.9|10011
1668429900000|2022-11-14 12:45:00|430.5|430.3|430.4|430.2|430.5|430.4|430.2|430.1|7658
1668430200000|2022-11-14 12:50:00|430.5|430.3|430.3|430.1|431.7|431.5|430.3|430.1|32941
1668430500000|2022-11-14 12:55:00|430.1|430|430.4|430.2|430.4|430.2|430|429.8|10044
1668430800000|2022-11-14 13:00:00|430.3|430.4|430.4|430.3|431.1|431|430.3|430.3|20628
1668431100000|2022-11-14 13:05:00|430.3|430.2|430|429.9|430.3|430.2|429.9|429.8|27816
1668431400000|2022-11-14 13:10:00|430.1|430|429.7|429.5|430.2|430.1|429.7|429.4|30400
1668431700000|2022-11-14 13:15:00|429.6|429.4|429.7|429.5|429.7|429.5|429.2|429|8583
1668432000000|2022-11-14 13:20:00|429.6|429.6|429.9|429.8|430.2|430.1|429.4|429.2|16864
1668432300000|2022-11-14 13:25:00|430|429.9|429.7|429.6|430.1|430|429.7|429.6|20693
1668432600000|2022-11-14 13:30:00|429.6|429.5|430.3|430.1|430.4|430.2|429.5|429.4|30872
1668432900000|2022-11-14 13:35:00|430.1|430|430.1|430|430.2|430.1|429.9|429.8|24285
1668433200000|2022-11-14 13:40:00|430.2|429.9|430.6|430.5|430.6|430.5|430|429.9|25757
1668433500000|2022-11-14 13:45:00|430.7|430.6|429.9|429.8|430.7|430.6|429.8|429.6|29819
1668433800000|2022-11-14 13:50:00|430|429.9|430.3|430.1|430.3|430.1|430|429.9|26380
1668434100000|2022-11-14 13:55:00|430.4|430.2|429.4|429.2|430.4|430.2|429.3|429.1|25329
1668434400000|2022-11-14 14:00:00|429.5|429.3|430|429.9|430.1|430|429.4|429.3|17290
1668434700000|2022-11-14 14:05:00|429.9|429.8|429.9|429.8|429.9|429.9|429.8|429.7|7555
1668435000000|2022-11-14 14:10:00|430|429.9|430.4|430.3|430.4|430.3|430|429.9|15883
1668435300000|2022-11-14 14:15:00|430.6|430.4|430.3|430.1|430.6|430.5|430.1|430|26201
1668435600000|2022-11-14 14:20:00|430.2|430|429.7|429.6|430.3|430.1|429.7|429.6|15510
1668435900000|2022-11-14 14:25:00|429.5|429.3|429.3|429.2|429.8|429.7|429.2|429.1|26076
1668436200000|2022-11-14 14:30:00|429.7|429.6|428|427.9|430|429.8|427.4|427.2|184751
1668436500000|2022-11-14 14:35:00|428.1|427.4|429.1|429|429.1|429|426.8|426.5|57981
1668436800000|2022-11-14 14:40:00|429.2|429.1|428.3|428|429.4|429.2|428|427.8|54359
1668437100000|2022-11-14 14:45:00|428.2|427.7|427.7|427.4|428.2|427.7|426.7|426.5|66950
1668437400000|2022-11-14 14:50:00|427.6|427.6|426.9|426.7|428.2|428|426.8|426.5|59725
1668437700000|2022-11-14 14:55:00|427|426.8|428.5|428.3|428.5|428.4|427|426.7|53367
1668438000000|2022-11-14 15:00:00|428.8|428.4|428.8|428.6|429.1|429|428.1|428|47528
1668438300000|2022-11-14 15:05:00|428.9|428.7|428.7|428.6|429.3|429|428.1|428|45633
1668438600000|2022-11-14 15:10:00|428.6|428.4|428.4|428.1|428.9|428.7|427.9|427.7|18461
1668438900000|2022-11-14 15:15:00|428.8|428.2|429.3|429.1|430|429.8|428.8|428.2|37964
1668439200000|2022-11-14 15:20:00|429.2|429.6|429.1|428.9|430.8|430.6|429.1|428.8|47668
1668439500000|2022-11-14 15:25:00|429.2|429|427.3|427.1|429.2|429|427.2|427|21551
1668439800000|2022-11-14 15:30:00|427.2|426.7|427.4|427.3|427.8|427.7|426.8|426.6|33528
1668440100000|2022-11-14 15:35:00|427.3|427.2|427.6|427.4|427.9|427.7|427.1|427|42038
1668440400000|2022-11-14 15:40:00|427.7|427.5|427.9|427.8|428.1|427.9|427.6|427.4|42747
1668440700000|2022-11-14 15:45:00|428|427.7|427.4|427.3|428|427.8|427.4|427.3|55518
1668441000000|2022-11-14 15:50:00|427.6|427.4|426.9|426.7|427.6|427.4|426.4|426.2|63763
1668441300000|2022-11-14 15:55:00|426.8|426.8|427.7|427.5|428.1|428|426.8|426.7|49642
1668441600000|2022-11-14 16:00:00|427.9|427.6|427.7|427.6|428.5|428.4|427.2|427|55436
1668441900000|2022-11-14 16:05:00|427.8|427.7|428.4|428.3|428.5|428.3|427.4|427.1|36192
1668442200000|2022-11-14 16:10:00|428.5|428.4|426.9|426.7|428.5|428.4|426.7|426.5|76745
1668442500000|2022-11-14 16:15:00|426.8|426.6|427.1|426.8|427.4|427.2|426.6|426.4|58773
1668499200000|2022-11-15 08:00:00|431|430.5|429.4|428.6|431|430.5|425.5|424.4|83988
1668499500000|2022-11-15 08:05:00|429.8|428.7|429.6|429.3|429.8|429.3|428.5|428.1|23506
1668499800000|2022-11-15 08:10:00|430|429.4|427.2|426.7|430.2|429.8|427.2|426.7|56618
1668500100000|2022-11-15 08:15:00|427.1|426.6|427.1|426.6|427.8|427.3|424.9|424.4|53536
1668500400000|2022-11-15 08:20:00|427|426.7|425.8|425.4|427.6|427.2|425.8|425.4|20883
1668500700000|2022-11-15 08:25:00|425.9|425.7|426.8|426.5|426.8|426.5|425.8|425.4|22672
1668501000000|2022-11-15 08:30:00|426.7|426.4|425.4|425.1|427.6|427.3|425.4|425.1|41329
1668501300000|2022-11-15 08:35:00|425.3|425|423.7|423.5|425.3|425|423.6|423.3|50736
1668501600000|2022-11-15 08:40:00|423.5|423.3|424.2|424|424.3|424|423.5|423.3|19313
1668501900000|2022-11-15 08:45:00|424.3|424.1|423.8|423.5|425|424.8|423.6|423.2|37179
1668502200000|2022-11-15 08:50:00|424|423.4|423.1|422.8|424.2|423.8|423.1|422.8|51740
1668502500000|2022-11-15 08:55:00|423.3|422.9|422|421.8|423.6|423.3|422|421.8|52056
1668502800000|2022-11-15 09:00:00|422.1|421.4|422.3|422.1|422.3|422.1|421.4|421.1|27593
1668503100000|2022-11-15 09:05:00|422.1|422|420.1|419.9|422.3|422|420|419.9|65281
1668503400000|2022-11-15 09:10:00|420.4|420.2|420.7|420.3|420.7|420.4|419.8|419.5|40655
1668503700000|2022-11-15 09:15:00|420.6|420.4|421|420.9|421.3|421|419.9|419.7|48372
1668504000000|2022-11-15 09:20:00|421.1|421|420.7|420.6|421.4|421.1|420.7|420.4|52615
1668504300000|2022-11-15 09:25:00|420.6|420.5|420.9|420.6|420.9|420.8|420.3|420.2|41687
1668504600000|2022-11-15 09:30:00|420.6|420.8|421.3|421.1|421.3|421.1|420.5|420.3|14112
1668504900000|2022-11-15 09:35:00|421.5|421.2|421.1|420.9|422.3|422|421.1|420.9|41474
1668505200000|2022-11-15 09:40:00|421|421|421.3|421.2|421.6|421.5|421|421|16423
1668505500000|2022-11-15 09:45:00|421.4|421.3|420.3|420.2|421.6|421.4|420.3|420.2|21138
1668505800000|2022-11-15 09:50:00|420.4|420.3|420.4|420.2|420.5|420.3|420.4|420.2|6758
1668506100000|2022-11-15 09:55:00|420.3|420.3|420.5|420.4|420.8|420.6|420.2|420.1|14103
1668506400000|2022-11-15 10:00:00|420.4|420.3|420.5|420.3|420.6|420.5|420.1|420|26123
1668506700000|2022-11-15 10:05:00|420.3|420.2|419.8|419.6|420.3|420.2|419.8|419.6|17073
1668507000000|2022-11-15 10:10:00|419.7|419.5|420.6|420.3|420.6|420.3|419.6|419.4|39199
1668507300000|2022-11-15 10:15:00|420.5|420.2|419.8|419.6|420.5|420.3|419.8|419.6|15693
1668507600000|2022-11-15 10:20:00|419.7|419.7|419.7|419.6|420.1|419.9|419.4|419.3|17551
1668507900000|2022-11-15 10:25:00|419.6|419.5|419.2|419|419.6|419.5|419.2|419|10259
1668508200000|2022-11-15 10:30:00|419.1|419.1|419.2|419|419.3|419.2|419.1|419|10072
1668508500000|2022-11-15 10:35:00|419.1|418.9|418.9|418.7|419.3|419.1|418.8|418.6|30231
1668508800000|2022-11-15 10:40:00|419.1|418.8|420.6|420.4|420.6|420.5|419|418.8|24118
1668509100000|2022-11-15 10:45:00|420.5|420|420.4|420.3|421.4|421.2|420.2|420|17133
1668509400000|2022-11-15 10:50:00|420.5|420.5|420.2|420|420.9|420.6|420.1|419.9|16837
1668509700000|2022-11-15 10:55:00|420.4|420.1|421|420.8|421|420.8|420.4|420.1|9437
1668510000000|2022-11-15 11:00:00|420.9|420.7|420.1|419.9|421|420.7|420.1|419.9|11879
1668510300000|2022-11-15 11:05:00|420|420|419.6|419.5|420|420|419.3|419.1|7603
1668510600000|2022-11-15 11:10:00|419.7|419.6|420.5|420.3|420.6|420.3|419.6|419.5|33749
1668510900000|2022-11-15 11:15:00|420.6|420.4|420.5|420.2|420.8|420.7|420|419.7|20179
1668511200000|2022-11-15 11:20:00|420.7|420.3|420.8|420.7|420.8|420.7|420.7|420.3|6244
1668511500000|2022-11-15 11:25:00|421|420.8|420|419.9|421|420.9|420|419.7|21961
1668511800000|2022-11-15 11:30:00|419.9|419.8|419.8|419.7|420|419.8|419.8|419.7|14698
1668512100000|2022-11-15 11:35:00|420|419.8|419.9|419.8|420.2|419.9|419|418.8|49253
1668512400000|2022-11-15 11:40:00|419.8|419.7|420.5|420.3|420.6|420.4|419.7|419.5|21786
1668512700000|2022-11-15 11:45:00|420.6|420.4|421|420.7|421|420.7|420.3|420|17351
1668513000000|2022-11-15 11:50:00|420.9|420.6|420.7|420.5|421|420.7|420.4|420.2|28567
1668513300000|2022-11-15 11:55:00|420.6|420.3|420.6|420.4|420.8|420.5|420.4|420.2|10992
1668513600000|2022-11-15 12:00:00|420.5|420.3|420.5|420.3|420.7|420.5|420.4|420.2|13894
1668513900000|2022-11-15 12:05:00|420.4|420.4|421|420.9|421.1|420.9|420.4|420.3|12268
1668514200000|2022-11-15 12:10:00|421.1|421|421.6|421.4|422|421.7|421.1|421|30788
1668514500000|2022-11-15 12:15:00|421.5|421.3|421.7|421.5|421.8|421.5|421.1|420.9|8580
1668514800000|2022-11-15 12:20:00|421.5|421.4|421.9|421.7|422.2|421.9|421.1|420.9|33269
1668515100000|2022-11-15 12:25:00|422.1|421.6|422.2|422|422.4|422.2|422|421.6|16662
1668515400000|2022-11-15 12:30:00|422.1|421.9|421.7|421.5|422.2|421.9|421.7|421.5|26241
1668515700000|2022-11-15 12:35:00|421.9|421.6|421.7|421.6|422|421.9|421.7|421.5|33617
1668516000000|2022-11-15 12:40:00|421.9|421.5|421.1|420.9|422|421.8|421.1|420.8|34072
1668516300000|2022-11-15 12:45:00|421.2|421|420.8|420.7|421.2|421|420.6|420.3|42420
1668516600000|2022-11-15 12:50:00|421|420.8|420.4|420.2|421|420.8|419.8|419.6|53426
1668516900000|2022-11-15 12:55:00|420.3|420|420.7|420.6|420.7|420.6|420.2|420|15289
1668517200000|2022-11-15 13:00:00|420.8|420.4|420.4|420.2|420.8|420.5|420.3|420.2|27454
1668517500000|2022-11-15 13:05:00|420.5|420.3|420.6|420.4|421.4|421.2|420.3|420|34810
1668517800000|2022-11-15 13:10:00|420.5|420.2|421|420.7|421.1|420.8|420.4|420.2|22374
1668518100000|2022-11-15 13:15:00|420.9|420.8|421.5|421.3|421.5|421.3|420.9|420.7|15109
1668518400000|2022-11-15 13:20:00|421.7|421.4|422.7|422.5|422.7|422.5|421.7|421.4|28367
1668518700000|2022-11-15 13:25:00|422.9|422.7|423.7|423.4|423.9|423.6|422.9|422.7|30025
1668519000000|2022-11-15 13:30:00|423.2|422.8|424.4|424.1|425.4|425.2|423|422.8|80998
1668519300000|2022-11-15 13:35:00|424.3|424|424.9|424.6|425.4|425.2|423.8|423.6|43845
1668519600000|2022-11-15 13:40:00|425.1|424.7|426|425.7|426.5|426.3|424.7|424.6|62787
1668519900000|2022-11-15 13:45:00|425.9|425.4|427|426.7|427.4|427|425.4|425.1|59784
1668520200000|2022-11-15 13:50:00|426.9|426.6|425.5|425.1|427.7|427.4|425.4|425|47550
1668520500000|2022-11-15 13:55:00|425.4|425.2|426.6|426.4|426.6|426.4|425.3|425.1|23113
1668520800000|2022-11-15 14:00:00|426.5|426.5|426|425.8|427.2|426.8|425.7|425.5|67636
1668521100000|2022-11-15 14:05:00|425.7|425.5|425.3|425.1|426|425.7|425.1|424.9|33338
1668521400000|2022-11-15 14:10:00|425.4|425.2|426.1|425.8|426.3|425.9|425.4|425.1|33489
1668521700000|2022-11-15 14:15:00|426|425.5|424|423.6|426.3|426|423.4|423.3|22180
1668522000000|2022-11-15 14:20:00|424.3|423.9|425.6|425.4|425.9|425.6|423.8|423.7|43799
1668522300000|2022-11-15 14:25:00|425.5|425.2|426.1|425.8|426.1|425.9|425.3|425|30227
1668522600000|2022-11-15 14:30:00|425.6|425.5|426.6|426.3|427.6|427.3|425.6|425.4|101568
1668522900000|2022-11-15 14:35:00|426.9|426.4|426.6|426.3|427.4|427.2|425.8|425.6|91136
1668523200000|2022-11-15 14:40:00|426.8|426.4|425.4|425.2|426.8|426.6|425.2|425|75534
1668523500000|2022-11-15 14:45:00|425.2|425.1|424.8|424.5|425.5|425.3|424.6|424.4|56797
1668523800000|2022-11-15 14:50:00|425.1|424.6|425.2|424.9|425.5|425.3|424.7|424.4|52967
1668524100000|2022-11-15 14:55:00|425.4|425.1|427|426.8|427.2|427|425.3|425.1|68375
1668524400000|2022-11-15 15:00:00|427.1|426.9|426.9|426.8|427.6|427.3|426.8|426.7|102378
1668524700000|2022-11-15 15:05:00|427|426.9|426.9|426.7|427.7|427.5|426.1|426|72702
1668525000000|2022-11-15 15:10:00|427.1|426.9|426.3|426|427.3|427.1|426.1|426|53368
1668525300000|2022-11-15 15:15:00|426.4|426.1|425.9|425.6|426.6|426.4|425.7|425.4|72728
1668525600000|2022-11-15 15:20:00|425.8|425.7|426.6|426.4|426.8|426.6|425.6|425.4|83659
1668525900000|2022-11-15 15:25:00|426.7|426.6|428.5|428.4|428.9|428.6|426.7|426.5|90569
1668526200000|2022-11-15 15:30:00|428.4|428.3|429.7|429.4|429.9|429.6|428.3|428.2|95000
1668526500000|2022-11-15 15:35:00|429.6|429.3|430.6|430.4|430.8|430.6|429.1|428.8|87728
1668526800000|2022-11-15 15:40:00|430.5|430.3|429.7|429.5|431.4|431.3|429.7|429.5|100515
1668527100000|2022-11-15 15:45:00|429.6|429.6|428.4|428.2|429.7|429.6|428.3|428.1|69667
1668527400000|2022-11-15 15:50:00|428.3|428.1|428.4|428.1|428.5|428.3|427.9|427.7|41447
1668527700000|2022-11-15 15:55:00|428.5|428.2|427.6|427.4|428.5|428.3|427.6|427.4|77747
1668528000000|2022-11-15 16:00:00|427.5|427.5|427.9|427.7|428.3|428.1|426.9|426.7|88590
1668528300000|2022-11-15 16:05:00|427.8|427.8|428.3|428.2|428.5|428.3|427.8|427.7|65346
1668528600000|2022-11-15 16:10:00|428.2|428.1|429.2|429.1|429.4|429.2|428.2|428|61238
1668528900000|2022-11-15 16:15:00|429.1|428.9|428.2|427.8|429.2|428.9|427.7|427.4|102281
1668585600000|2022-11-16 08:00:00|421.9|418.9|419.8|419.1|422.9|421.7|419.5|418.6|72504
1668585900000|2022-11-16 08:05:00|420.1|419.2|421.7|421.2|421.7|421.2|419.9|419.2|31881
1668586200000|2022-11-16 08:10:00|421.6|421.1|421.7|421.3|421.7|421.3|420.4|420.1|49764
1668586500000|2022-11-16 08:15:00|421.6|421.4|419.8|419.4|421.6|421.4|418.6|418.1|95008
1668586800000|2022-11-16 08:20:00|420|419.5|418.3|418|420|419.7|418.3|418|40906
1668587100000|2022-11-16 08:25:00|418.2|418.1|419.3|419.1|420.6|420.2|418.2|418|37275
1668587400000|2022-11-16 08:30:00|419.4|419.2|419.1|418.9|419.8|419.6|418.9|418.7|42851
1668587700000|2022-11-16 08:35:00|419|418.8|419.1|418.7|419.1|419|418.3|418.2|21325
1668588000000|2022-11-16 08:40:00|419|418.8|419.7|419.5|420.1|419.8|418.9|418.8|14059
1668588300000|2022-11-16 08:45:00|420.1|419.4|420.3|420.1|420.4|420.1|420|419.4|18532
1668588600000|2022-11-16 08:50:00|420.4|420.2|420.6|420.3|420.6|420.3|419.7|419.4|13111
1668588900000|2022-11-16 08:55:00|420.5|420.5|420|419.7|420.9|420.5|419.6|419.4|20782
1668589200000|2022-11-16 09:00:00|419.9|419.9|418.4|418.1|420.1|419.9|418.4|418.1|17758
1668589500000|2022-11-16 09:05:00|418.6|418.2|418.3|418|418.6|418.4|418|417.8|14180
1668589800000|2022-11-16 09:10:00|418.5|418.2|418.2|418.1|418.8|418.5|418|417.8|16866
1668590100000|2022-11-16 09:15:00|418.3|418.2|417|416.8|418.8|418.6|416.9|416.8|33145
1668590400000|2022-11-16 09:20:00|416.9|416.9|417.3|417.1|417.8|417.6|416.9|416.9|20282
1668590700000|2022-11-16 09:25:00|417.2|416.8|416.8|416.6|417.2|417|416.8|416.6|19606
1668591000000|2022-11-16 09:30:00|416.7|416.7|416.7|416.5|417.2|416.9|416.5|416.3|16427
1668591300000|2022-11-16 09:35:00|416.6|416.4|417.3|417.1|417.6|417.3|416.6|416.4|16240
1668591600000|2022-11-16 09:40:00|417.2|417.2|417.4|417.3|417.7|417.4|417|416.9|11510
1668591900000|2022-11-16 09:45:00|417.7|417.4|418.9|418.7|419.1|418.8|417.5|417.4|13832
1668592200000|2022-11-16 09:50:00|419.2|418.8|418.7|418.6|419.4|419.1|418.6|418.4|19049
1668592500000|2022-11-16 09:55:00|418.6|418.5|418.2|418.1|418.6|418.5|418.2|418|15651
1668592800000|2022-11-16 10:00:00|418.4|418.2|417.9|417.7|418.4|418.2|417.9|417.7|2720
1668593100000|2022-11-16 10:05:00|417.8|417.8|417.7|417.5|418|417.9|417.6|417.4|25616
1668593400000|2022-11-16 10:10:00|418.1|417.6|418.4|418.2|418.5|418.2|418|417.6|15943
1668593700000|2022-11-16 10:15:00|418.7|418.5|418.8|418.7|419.6|419.4|418.3|418|30760
1668594000000|2022-11-16 10:20:00|418.7|418.6|419.1|418.9|419.4|419.1|418.7|418.4|30177
1668594300000|2022-11-16 10:25:00|419.2|418.8|419.2|419.1|419.4|419.1|418.9|418.6|13262
1668594600000|2022-11-16 10:30:00|419.4|419.2|419.2|419.1|419.4|419.3|418.9|418.6|7327
1668594900000|2022-11-16 10:35:00|419|418.7|419.6|419.4|419.7|419.4|418.9|418.6|26072
1668595200000|2022-11-16 10:40:00|419.7|419.5|419.9|419.7|420|419.7|419.4|419.2|28450
1668595500000|2022-11-16 10:45:00|420|419.8|419.8|419.6|420|419.9|419.5|419.2|11904
1668595800000|2022-11-16 10:50:00|419.7|419.5|419.8|419.5|420.1|419.9|419.7|419.5|16072
1668596100000|2022-11-16 10:55:00|419.7|419.4|419.5|419.3|419.8|419.6|419.4|419.2|9721
1668596400000|2022-11-16 11:00:00|419.6|419.4|419.5|419.3|419.7|419.4|419.2|419|14407
1668596700000|2022-11-16 11:05:00|419.3|419.2|418.8|418.7|419.7|419.5|418.7|418.4|37566
1668597000000|2022-11-16 11:10:00|418.9|418.6|419|418.8|419.5|419.3|418.9|418.6|20143
1668597300000|2022-11-16 11:15:00|418.9|418.7|419.4|419.2|419.5|419.3|418.9|418.7|16906
1668597600000|2022-11-16 11:20:00|419.3|419.4|419.2|419|419.6|419.4|419.1|418.9|11353
1668597900000|2022-11-16 11:25:00|419.1|418.9|419.3|419.2|419.5|419.3|418.7|418.6|18515
1668598200000|2022-11-16 11:30:00|419.2|419|418.7|418.6|419.2|419|418.2|418|17947
1668598500000|2022-11-16 11:35:00|418.9|418.7|418.4|418.2|418.9|418.8|418.3|418|10874
1668598800000|2022-11-16 11:40:00|418.5|418.3|418.7|418.6|418.8|418.6|418.4|418.3|11220
1668599100000|2022-11-16 11:45:00|418.9|418.7|419.4|419.2|419.6|419.3|418.9|418.7|17208
1668599400000|2022-11-16 11:50:00|419.2|419.1|419.2|419|419.6|419.3|419.1|419|3015
1668599700000|2022-11-16 11:55:00|419.4|419.1|419.6|419.4|419.6|419.4|419.2|419|10035
1668600000000|2022-11-16 12:00:00|419.4|419.2|419.5|419.3|419.7|419.4|419.3|419|12319
1668600300000|2022-11-16 12:05:00|419.3|419.4|418.9|418.8|419.3|419.4|418.9|418.7|9635
1668600600000|2022-11-16 12:10:00|418.8|418.7|418.5|418.3|418.9|418.7|418.3|418.1|22077
1668600900000|2022-11-16 12:15:00|418.4|418.1|418.5|418.4|418.7|418.4|418.2|418|5400
1668601200000|2022-11-16 12:20:00|418.4|418.1|417.4|417.1|418.4|418.2|417.4|417.1|82572
1668601500000|2022-11-16 12:25:00|417.3|417.2|417.5|417.4|417.7|417.5|416.9|416.7|18769
1668601800000|2022-11-16 12:30:00|417.7|417.5|417.7|417.4|417.8|417.5|417.2|417|11786
1668602100000|2022-11-16 12:35:00|417.6|417.5|417.5|417.4|417.8|417.5|417.1|417|4751
1668602400000|2022-11-16 12:40:00|417.4|417.3|417.5|417.4|417.5|417.4|417.1|417|12883
1668602700000|2022-11-16 12:45:00|417.6|417.5|417.9|417.8|418.1|418|417.5|417.4|11102
1668603000000|2022-11-16 12:50:00|417.7|417.6|418|417.9|418.1|417.9|417.5|417.3|10066
1668603300000|2022-11-16 12:55:00|418.2|418.1|418.6|418.4|419|418.9|418.2|418|78398
1668603600000|2022-11-16 13:00:00|418.5|418.3|417.5|417.3|418.5|418.3|417.3|417|18569
1668603900000|2022-11-16 13:05:00|417.7|417.2|417.7|417.5|417.7|417.6|417.2|417|12029
1668604200000|2022-11-16 13:10:00|417.8|417.6|417.9|417.8|418.1|418|417.8|417.5|15242
1668604500000|2022-11-16 13:15:00|417.8|417.6|418.1|418|418.3|418.1|417.8|417.6|10973
1668604800000|2022-11-16 13:20:00|418.2|418.1|418.7|418.5|418.7|418.5|418.2|418.1|12832
1668605100000|2022-11-16 13:25:00|418.9|418.6|419|418.9|419.1|418.9|418.8|418.6|8422
1668605400000|2022-11-16 13:30:00|418.9|418.8|418.3|418.1|419.4|419.2|418|417.8|40322
1668605700000|2022-11-16 13:35:00|418.4|418.2|418.8|418.5|418.9|418.7|418|417.7|25955
1668606000000|2022-11-16 13:40:00|418.7|418.4|418.8|418.7|419.1|418.8|418.7|418.4|9760
1668606300000|2022-11-16 13:45:00|419|418.8|419.4|419.3|419.8|419.5|418.9|418.7|33975
1668606600000|2022-11-16 13:50:00|419.5|419.1|418.1|417.9|419.5|419.3|417.9|417.8|24610
1668606900000|2022-11-16 13:55:00|418.2|418|418.1|417.8|418.6|418.3|417.7|417.5|21119
1668607200000|2022-11-16 14:00:00|418.2|417.9|418.5|418.4|418.7|418.5|418.2|417.9|17149
1668607500000|2022-11-16 14:05:00|418.6|418.5|418.5|418.3|418.6|418.5|418.1|418|20437
1668607800000|2022-11-16 14:10:00|418.4|418.2|418.3|418.2|418.8|418.5|418.3|418.2|14477
1668608100000|2022-11-16 14:15:00|418.1|418|418.2|417.9|418.4|418.3|417.8|417.5|18971
1668608400000|2022-11-16 14:20:00|418.1|418|417.2|417.1|418.4|418.2|417.2|417|28225
1668608700000|2022-11-16 14:25:00|417.3|417.2|417.6|417.4|417.9|417.6|417.3|417.2|28776
1668609000000|2022-11-16 14:30:00|417.7|417.6|414.9|414.6|418|417.9|414.4|414.2|163715
1668609300000|2022-11-16 14:35:00|414.8|414.3|415.2|414.9|415.5|415.2|413.5|413.3|54691
1668609600000|2022-11-16 14:40:00|415.1|414.7|413.3|413|415.1|414.8|413|412.8|86362
1668609900000|2022-11-16 14:45:00|413.5|413.3|410.4|410.1|414.3|414.1|409.6|409.2|102432
1668610200000|2022-11-16 14:50:00|410.3|409.9|410.5|410.4|412.1|411.8|409.9|409.6|98621
1668610500000|2022-11-16 14:55:00|410.6|410.5|413|412.7|413|412.7|410.6|410.5|44266
1668610800000|2022-11-16 15:00:00|413.3|412.8|412.9|412.6|413.9|413.5|412.7|412.5|45980
1668611100000|2022-11-16 15:05:00|412.8|412.7|412.2|412|413.1|412.8|411.8|411.5|54988
1668611400000|2022-11-16 15:10:00|412.3|412.2|412.8|412.7|413.9|413.7|412.2|412.1|30099
1668611700000|2022-11-16 15:15:00|413.2|412.9|412.9|412.7|413.6|413.4|412.6|412.4|43037
1668612000000|2022-11-16 15:20:00|412.8|412.9|413.4|413.3|413.8|413.6|412.7|412.6|38665
1668612300000|2022-11-16 15:25:00|413.5|413.5|413.4|413.3|414|413.9|413.1|412.9|70693
1668612600000|2022-11-16 15:30:00|413.5|413.4|415.5|415.3|415.6|415.5|413.4|413.3|93982
1668612900000|2022-11-16 15:35:00|415.4|415.4|415.9|415.7|416|415.9|415.1|415|76622
1668613200000|2022-11-16 15:40:00|415.8|415.8|414.2|414.1|415.9|415.8|414.2|414.1|59281
1668613500000|2022-11-16 15:45:00|414.1|414|413.7|413.6|414.2|414|413.6|413.5|32289
1668613800000|2022-11-16 15:50:00|413.6|413.5|413.4|413.3|414|413.7|413.2|413|50732
1668614100000|2022-11-16 15:55:00|413.5|413.4|413.4|413.2|413.7|413.6|413.2|413|32821
1668614400000|2022-11-16 16:00:00|413.5|413.3|413.3|413.2|413.8|413.6|413.2|413|48548
1668614700000|2022-11-16 16:05:00|413.2|413.1|412.6|412.3|413.2|413.1|412.3|412.2|197778
1668615000000|2022-11-16 16:10:00|412.5|412.2|412.1|411.9|412.7|412.5|411.1|411|81421
1668615300000|2022-11-16 16:15:00|412|411.7|412.2|412|412.6|412.5|411.8|411.6|67169
1668672000000|2022-11-17 08:00:00|410.5|408.1|410.1|409.6|411|410.4|409.7|408.1|28460
1668672300000|2022-11-17 08:05:00|410|409.5|411.7|411.3|412|411.8|410|409.5|52613
1668672600000|2022-11-17 08:10:00|411.6|411.2|409.9|409.7|411.8|411.5|409.9|409.5|47244
1668672900000|2022-11-17 08:15:00|410.1|409.8|408.7|408.4|410.2|410|408.3|408|35925
1668673200000|2022-11-17 08:20:00|408.6|408.3|409.8|409.5|410|409.8|408.6|408.3|6884
1668673500000|2022-11-17 08:25:00|409.7|409.6|410|409.7|410.4|410.1|409.3|409.2|45317
1668673800000|2022-11-17 08:30:00|409.9|409.5|408.8|408.7|409.9|409.5|408.7|408.5|74438
1668674100000|2022-11-17 08:35:00|408.9|408.8|410.1|410|410.5|410.4|408.9|408.8|53880
1668674400000|2022-11-17 08:40:00|410|409.9|409|408.7|410|409.9|408.6|408.4|34880
1668674700000|2022-11-17 08:45:00|409.3|408.8|409.3|409.2|409.3|409.2|408.7|408.6|23813
1668675000000|2022-11-17 08:50:00|409.1|409|408.7|408.6|409.8|409.6|408.7|408.6|34054
1668675300000|2022-11-17 08:55:00|408.9|408.4|407.9|407.6|409.1|408.9|407.8|407.6|61655
1668675600000|2022-11-17 09:00:00|408.1|407.7|407.5|407.4|408.2|408.1|407.5|407.4|21534
1668675900000|2022-11-17 09:05:00|407.7|407.5|407.8|407.6|407.8|407.7|407.5|407.4|9197
1668676200000|2022-11-17 09:10:00|407.7|407.7|408|407.7|408.3|408.2|407.6|407.5|21345
1668676500000|2022-11-17 09:15:00|407.9|407.8|407.7|407.6|408.1|408|407.6|407.5|24088
1668676800000|2022-11-17 09:20:00|407.8|407.7|407.2|407.1|407.9|407.8|407.1|406.8|18179
1668677100000|2022-11-17 09:25:00|407.1|407|407.4|407.3|407.6|407.4|407.1|407|12545
1668677400000|2022-11-17 09:30:00|407.3|407.2|406.9|406.8|407.6|407.5|406.7|406.6|30059
1668677700000|2022-11-17 09:35:00|406.8|406.7|407|406.8|407|406.9|406.6|406.4|27707
1668678000000|2022-11-17 09:40:00|406.9|406.9|408|407.9|408.1|407.9|406.9|406.9|23703
1668678300000|2022-11-17 09:45:00|408.1|408|408.8|408.7|409.1|408.9|408.1|408|16049
1668678600000|2022-11-17 09:50:00|408.7|408.6|408.7|408.5|408.7|408.6|407.8|407.5|20573
1668678900000|2022-11-17 09:55:00|408.6|408.6|408.2|408.1|408.7|408.6|407.9|407.8|18294
1668679200000|2022-11-17 10:00:00|408.3|408.2|408.5|408.4|408.9|408.8|408.3|408.1|18965
1668679500000|2022-11-17 10:05:00|408.7|408.6|408.2|408|409|408.9|408.2|408|19439
1668679800000|2022-11-17 10:10:00|408.1|407.9|408.1|408|408.3|408|407.7|407.5|25230
1668680100000|2022-11-17 10:15:00|408.3|408.1|408.9|408.8|409.1|408.8|408.2|408|5078
1668680400000|2022-11-17 10:20:00|408.8|408.7|408.8|408.7|408.9|408.8|408.7|408.6|22023
1668680700000|2022-11-17 10:25:00|408.6|408.5|408.7|408.6|408.7|408.6|408.3|408.2|11864
1668681000000|2022-11-17 10:30:00|408.9|408.7|408.9|408.8|409.1|409|408.8|408.7|10051
1668681300000|2022-11-17 10:35:00|409|408.7|408.6|408.5|409.1|408.9|408.4|408.1|17288
1668681600000|2022-11-17 10:40:00|408.7|408.6|408.6|408.5|408.8|408.6|408.5|408.4|15515
1668681900000|2022-11-17 10:45:00|408.4|408.3|407.8|407.7|408.4|408.3|407.5|407.4|27293
1668682200000|2022-11-17 10:50:00|407.7|407.5|406.5|406.2|407.7|407.5|406.5|406.2|38543
1668682500000|2022-11-17 10:55:00|406.7|406.3|407|406.8|407|406.8|406.5|406.3|16764
1668682800000|2022-11-17 11:00:00|406.9|406.9|407.7|407.5|407.8|407.6|406.9|406.9|12880
1668683100000|2022-11-17 11:05:00|407.8|407.6|407.6|407.5|407.8|407.7|407.6|407.5|9470
1668683400000|2022-11-17 11:10:00|407.5|407.3|407.3|407.1|407.7|407.5|407.3|407.1|16030
1668683700000|2022-11-17 11:15:00|407.2|407.2|407.6|407.5|407.7|407.5|407.2|407.2|14245
1668684000000|2022-11-17 11:20:00|407.5|407.4|407.8|407.6|408|407.8|407.5|407.4|11605
1668684300000|2022-11-17 11:25:00|407.7|407.4|407.5|407.3|407.8|407.6|407.4|407.2|5786
1668684600000|2022-11-17 11:30:00|407.4|407.2|408|407.9|408|407.9|407.3|407.2|10429
1668684900000|2022-11-17 11:35:00|408.2|408.1|407.4|407.3|408.4|408.2|407.3|407|22043
1668685200000|2022-11-17 11:40:00|407.5|407.2|407.5|407.3|407.5|407.4|407.2|407|14595
1668685500000|2022-11-17 11:45:00|407.6|407.4|408.3|408.2|408.3|408.2|407.6|407.4|21073
1668685800000|2022-11-17 11:50:00|408.4|408.3|408.7|408.6|409|408.9|408.4|408.3|21077
1668686100000|2022-11-17 11:55:00|408.9|408.7|408.8|408.6|408.9|408.8|408.5|408.3|11529
1668686400000|2022-11-17 12:00:00|408.9|408.7|408.3|408.1|408.9|408.7|408.3|408.1|11898
1668686700000|2022-11-17 12:05:00|408.2|408|408.1|407.9|408.2|408|408|407.9|21940
1668687000000|2022-11-17 12:10:00|408.3|408|408.6|408.5|408.6|408.5|408.3|407.9|11623
1668687300000|2022-11-17 12:15:00|408.7|408.6|408.7|408.6|409|408.9|408.5|408.3|10975
1668687600000|2022-11-17 12:20:00|408.6|408.5|408.3|408.1|408.7|408.6|408.3|408.1|15298
1668687900000|2022-11-17 12:25:00|408.5|408.3|408.4|408.2|408.9|408.8|408.3|408|23200
1668688200000|2022-11-17 12:30:00|408.5|408.3|408.2|408|408.9|408.7|408.1|407.9|12133
1668688500000|2022-11-17 12:35:00|408.1|408.1|408.1|407.9|408.5|408.4|408|407.9|18321
1668688800000|2022-11-17 12:40:00|408.2|408|407.9|407.7|408.5|408.3|407.9|407.7|13130
1668689100000|2022-11-17 12:45:00|407.7|407.5|406.5|406.4|407.7|407.5|406.5|406.3|22822
1668689400000|2022-11-17 12:50:00|406.6|406.5|406.7|406.6|406.7|406.6|406.5|406.3|17697
1668689700000|2022-11-17 12:55:00|406.8|406.5|406.9|406.8|407.1|406.9|406.4|406.3|43185
1668690000000|2022-11-17 13:00:00|407|406.9|405.9|405.6|407.1|407|405.9|405.6|72141
1668690300000|2022-11-17 13:05:00|405.7|405.5|405.3|405.1|405.9|405.7|405.2|405.1|71309
1668690600000|2022-11-17 13:10:00|405.2|405|405.7|405.6|405.8|405.6|405.2|405|39472
1668690900000|2022-11-17 13:15:00|405.8|405.7|406.3|406.2|406.7|406.5|405.8|405.7|21614
1668691200000|2022-11-17 13:20:00|406.2|406.1|405.4|405.2|406.2|406.2|405.4|405.2|47061
1668691500000|2022-11-17 13:25:00|405.5|405.1|405.7|405.4|405.7|405.6|405.4|405.1|50983
1668691800000|2022-11-17 13:30:00|405.6|405.5|405|404.9|406|405.9|404.8|404.7|60670
1668692100000|2022-11-17 13:35:00|404.9|404.8|404.5|404.3|405|404.9|404.5|404.3|297270
1668692400000|2022-11-17 13:40:00|404.7|404.5|405|404.8|405|404.8|404.2|404|23299
1668692700000|2022-11-17 13:45:00|405.1|404.9|404|403.7|405.5|405.3|404|403.7|35190
1668693000000|2022-11-17 13:50:00|403.9|403.8|403.9|403.8|404|403.8|403.7|403.6|26413
1668693300000|2022-11-17 13:55:00|404|403.9|403.6|403.5|404|403.9|403.6|403.4|38426
1668693600000|2022-11-17 14:00:00|403.5|403.3|403.7|403.5|403.9|403.8|403.4|403.3|32730
1668693900000|2022-11-17 14:05:00|403.6|403.6|403.8|403.6|403.8|403.7|403.4|403.2|43332
1668694200000|2022-11-17 14:10:00|403.7|403.5|403.2|403.1|403.7|403.5|403.2|403|19568
1668694500000|2022-11-17 14:15:00|403.3|403.2|403.6|403.5|403.6|403.5|403.2|403.1|32620
1668694800000|2022-11-17 14:20:00|403.7|403.6|403.9|403.8|403.9|403.8|403.6|403.5|14257
1668695100000|2022-11-17 14:25:00|403.8|403.7|404.4|404.3|404.4|404.3|403.7|403.6|33918
1668695400000|2022-11-17 14:30:00|404.1|404.2|403.2|403|404.2|404.3|402.1|402|73163
1668695700000|2022-11-17 14:35:00|403.3|403.1|404.9|404.7|405.5|405.3|403.3|403.1|79368
1668696000000|2022-11-17 14:40:00|404.8|404.6|406.6|406.4|407.4|407.1|404.8|404.6|51099
1668696300000|2022-11-17 14:45:00|406.5|406.3|407.5|407.4|407.5|407.4|406|405.8|64537
1668696600000|2022-11-17 14:50:00|407.8|407.6|407.8|407.6|408.1|408|407.6|407.4|143612
1668696900000|2022-11-17 14:55:00|408|407.8|407.7|407.4|408.6|408.4|407.7|407.4|41637
1668697200000|2022-11-17 15:00:00|407.4|407.1|407.9|407.7|407.9|407.7|407.1|407|53169
1668697500000|2022-11-17 15:05:00|407.8|407.6|407.5|407.3|407.8|407.6|407.1|406.9|52537
1668697800000|2022-11-17 15:10:00|407.4|407.4|408|407.8|408|407.8|407|406.8|39329
1668698100000|2022-11-17 15:15:00|407.9|407.9|410.3|410.2|410.3|410.2|407.9|407.9|55374
1668698400000|2022-11-17 15:20:00|410.4|410.3|409.5|409.3|410.5|410.3|409.5|409.3|40207
1668698700000|2022-11-17 15:25:00|409.7|409.5|410.2|410.1|410.7|410.4|409.7|409.3|55685
1668699000000|2022-11-17 15:30:00|410.1|409.9|409.7|409.5|410.5|410.4|409.7|409.5|39964
1668699300000|2022-11-17 15:35:00|409.6|409.6|410|409.8|410.5|410.3|409.6|409.5|56668
1668699600000|2022-11-17 15:40:00|410.4|410.2|410.5|410.3|410.5|410.4|409.9|409.8|45124
1668699900000|2022-11-17 15:45:00|410.4|410.1|410.2|410|410.5|410.4|409.8|409.7|35437
1668700200000|2022-11-17 15:50:00|410.3|410.1|410.3|410.1|410.5|410.4|410.1|409.9|46375
1668700500000|2022-11-17 15:55:00|410.2|410.2|410.6|410.4|410.8|410.6|409.6|409.4|48531
1668700800000|2022-11-17 16:00:00|410.5|410.3|411.1|410.9|411.1|410.9|410.5|410.3|65780
1668701100000|2022-11-17 16:05:00|411|411|410.5|410.3|411.6|411.4|410.5|410.3|66107
1668701400000|2022-11-17 16:10:00|410.6|410.4|410.8|410.6|410.8|410.7|410.4|410.1|86087
1668701700000|2022-11-17 16:15:00|410.7|410.5|411.1|410.9|411.2|410.9|410.5|410.3|41686
1668758400000|2022-11-18 08:00:00|413.9|388|411.6|411|415|414.3|411.6|388|57834
1668758700000|2022-11-18 08:05:00|411.2|410.5|410.7|410.2|413|412.6|410.7|410.1|54790
1668759000000|2022-11-18 08:10:00|410.8|410.4|410.7|410.5|410.8|410.6|409.1|408.7|39751
1668759300000|2022-11-18 08:15:00|410.6|410.4|409.2|408.9|410.8|410.4|408.9|408.7|35029
1668759600000|2022-11-18 08:20:00|409.1|408.7|408.6|408.4|409.6|409.2|408.2|408|30913
1668759900000|2022-11-18 08:25:00|408.4|408|408.9|408.7|409.4|409.2|408.2|408|32613
1668760200000|2022-11-18 08:30:00|408.8|408.5|409|408.8|409.3|409.1|408.5|408.2|38053
1668760500000|2022-11-18 08:35:00|408.7|408.3|409.1|408.9|409.4|409.1|408.5|408.2|26016
1668760800000|2022-11-18 08:40:00|408.7|408.3|408.6|408.4|408.9|408.6|408.2|408|14293
1668761100000|2022-11-18 08:45:00|408.9|408.7|409.1|408.8|409.6|409.4|408.9|408.6|36243
1668761400000|2022-11-18 08:50:00|409|409.1|409.4|409.2|409.4|409.3|408.9|408.8|14128
1668761700000|2022-11-18 08:55:00|409.3|409.3|410|409.7|410|409.8|409.3|409.3|21381
1668762000000|2022-11-18 09:00:00|410.1|409.8|412|411.9|412|411.9|410|409.7|17271
1668762300000|2022-11-18 09:05:00|412.2|412|411.2|411.1|412.6|412.3|411|410.9|23770
1668762600000|2022-11-18 09:10:00|411.5|411.3|410.9|410.7|411.9|411.8|410.9|410.6|15718
1668762900000|2022-11-18 09:15:00|411.2|411|412.3|412.1|412.5|412.3|411|410.9|28263
1668763200000|2022-11-18 09:20:00|412.2|412.2|412.4|412.3|413|412.8|412.2|412.1|39406
1668763500000|2022-11-18 09:25:00|412.3|412.2|412|411.8|412.5|412.4|411.9|411.7|22505
1668763800000|2022-11-18 09:30:00|412.1|412|412.1|412|412.2|412|411.8|411.7|16727
1668764100000|2022-11-18 09:35:00|412.2|412.1|411.7|411.5|412.6|412.5|411.7|411.4|20795
1668764400000|2022-11-18 09:40:00|411.6|411.3|411.6|411.5|412|411.8|411.5|411.2|532457
1668764700000|2022-11-18 09:45:00|411.3|411.3|411.1|410.9|411.7|411.4|410.6|410.3|25639
1668765000000|2022-11-18 09:50:00|411.3|411.1|409.8|409.6|411.3|411.1|409.8|409.5|38845
1668765300000|2022-11-18 09:55:00|409.7|409.4|409.6|409.5|409.9|409.7|409.4|409.2|13045
1668765600000|2022-11-18 10:00:00|409.7|409.6|410|409.8|410.1|409.9|409.6|409.5|19594
1668765900000|2022-11-18 10:05:00|409.9|409.4|409.8|409.7|410|409.9|409.5|409.2|15931
1668766200000|2022-11-18 10:10:00|410|409.8|410.1|410|410.1|410|410|409.7|12489
1668766500000|2022-11-18 10:15:00|410.2|410.1|410.1|409.9|410.2|410.1|410.1|409.9|13550
1668766800000|2022-11-18 10:20:00|410.2|410|410.5|410.3|410.9|410.8|410.2|410|20365
1668767100000|2022-11-18 10:25:00|410.4|410.4|410.4|410.3|410.5|410.4|410.3|410.2|17763
1668767400000|2022-11-18 10:30:00|410.5|410.5|410.7|410.5|410.7|410.6|410.3|410.1|23574
1668767700000|2022-11-18 10:35:00|410.8|410.6|410.8|410.6|410.8|410.7|410|409.9|27280
1668768000000|2022-11-18 10:40:00|410.6|410.7|410.4|410.2|410.6|410.7|410.2|410.1|27200
1668768300000|2022-11-18 10:45:00|410.3|410.1|410.6|410.4|410.6|410.5|410.2|410.1|17379
1668768600000|2022-11-18 10:50:00|410.5|410.5|409.8|409.7|410.5|410.5|409.8|409.7|27502
1668768900000|2022-11-18 10:55:00|409.9|409.8|410.4|410.3|410.5|410.3|409.9|409.7|16053
1668769200000|2022-11-18 11:00:00|410.3|410.2|410.5|410.3|410.7|410.6|410.3|410.2|22427
1668769500000|2022-11-18 11:05:00|410.9|410.4|411.1|411|411.5|411.3|410.8|410.4|30888
1668769800000|2022-11-18 11:10:00|411.2|411.1|411|410.9|411.2|411.1|410.3|410.1|14985
1668770100000|2022-11-18 11:15:00|411.2|411|411|410.9|411.2|411.1|411|410.9|17148
1668770400000|2022-11-18 11:20:00|410.9|410.8|410.7|410.6|411.1|410.9|410.6|410.5|43198
1668770700000|2022-11-18 11:25:00|410.6|410.5|410.8|410.7|410.8|410.7|410.6|410.5|15159
1668771000000|2022-11-18 11:30:00|410.7|410.6|410.3|410.1|410.7|410.6|409.9|409.8|15946
1668771300000|2022-11-18 11:35:00|410|409.9|410.2|410.1|410.2|410.1|409.8|409.7|22976
1668771600000|2022-11-18 11:40:00|410.3|410.2|410.2|410|410.5|410.2|410.1|410|15381
1668771900000|2022-11-18 11:45:00|410.3|410.1|410.3|410.2|410.5|410.4|410.3|410|12919
1668772200000|2022-11-18 11:50:00|410.2|410.1|410|409.9|410.5|410.3|409.9|409.8|29065
1668772500000|2022-11-18 11:55:00|409.9|409.8|409.6|409.5|410.1|409.9|409.6|409.5|9897
1668772800000|2022-11-18 12:00:00|409.5|409.3|410.2|410|410.2|410|409.3|409.1|22847
1668773100000|2022-11-18 12:05:00|410.1|409.9|410|409.9|410.4|410.2|409.7|409.6|32540
1668773400000|2022-11-18 12:10:00|410.2|410|410|409.9|410.2|410|409.9|409.8|19951
1668773700000|2022-11-18 12:15:00|410.2|410|409.9|409.8|410.3|410.2|409.8|409.6|26272
1668774000000|2022-11-18 12:20:00|410|409.7|410.2|410|410.2|410|409.5|409.3|21966
1668774300000|2022-11-18 12:25:00|410|409.9|409.9|409.8|410|409.9|409.8|409.7|7306
1668774600000|2022-11-18 12:30:00|409.8|409.7|409.2|409.1|409.8|409.7|409.2|409|16010
1668774900000|2022-11-18 12:35:00|409.1|409|408.4|408.1|409.1|409|408.3|408.1|16037
1668775200000|2022-11-18 12:40:00|408.3|408.2|408.3|408.2|408.4|408.2|408.2|408|148278
1668775500000|2022-11-18 12:45:00|408.4|408.3|408.5|408.4|408.5|408.4|408.3|408.1|23462
1668775800000|2022-11-18 12:50:00|408.6|408.5|408.4|408.2|408.8|408.6|408.4|408.2|20007
1668776100000|2022-11-18 12:55:00|408.3|408.3|408.8|408.6|409|408.8|408.3|408.2|18174
1668776400000|2022-11-18 13:00:00|408.7|408.5|408.6|408.4|408.8|408.7|408.1|408|30277
1668776700000|2022-11-18 13:05:00|408.8|408.5|408.6|408.4|408.8|408.6|408.5|408.3|27912
1668777000000|2022-11-18 13:10:00|408.7|408.5|409|408.9|409.1|408.9|408.6|408.5|22813
1668777300000|2022-11-18 13:15:00|409.1|409|409.2|409|409.2|409.1|408.6|408.4|29691
1668777600000|2022-11-18 13:20:00|409|408.9|408.9|408.8|409|408.9|408.3|408|25223
1668777900000|2022-11-18 13:25:00|409|408.5|408.3|408.2|409|408.5|408.3|408.1|39028
1668778200000|2022-11-18 13:30:00|408.2|408.1|408.4|408.1|408.4|408.3|408.2|408|21045
1668778500000|2022-11-18 13:35:00|408.3|408.2|408.3|408.2|408.5|408.3|408.3|408.2|23730
1668778800000|2022-11-18 13:40:00|408.5|408.3|408.2|408.1|408.5|408.3|408.2|408.1|13285
1668779100000|2022-11-18 13:45:00|408|407.9|407.7|407.5|408|407.9|406.9|406.7|23273
1668779400000|2022-11-18 13:50:00|407.6|407.4|408.1|407.9|408.2|408.1|407.6|407.4|15479
1668779700000|2022-11-18 13:55:00|408.2|408|408.4|408.3|408.6|408.4|408.2|408|25126
1668780000000|2022-11-18 14:00:00|408.3|408.2|408.5|408.4|408.7|408.5|408.1|407.9|17311
1668780300000|2022-11-18 14:05:00|408.7|408.5|408.6|408.4|408.8|408.6|408.4|408.3|33093
1668780600000|2022-11-18 14:10:00|408.4|408.3|408.1|408|408.7|408.4|408.1|408|24366
1668780900000|2022-11-18 14:15:00|408.2|408.1|408.5|408.3|408.8|408.6|408.1|408|19250
1668781200000|2022-11-18 14:20:00|408.6|408.4|408.1|407.9|408.8|408.6|408|407.8|11242
1668781500000|2022-11-18 14:25:00|408|408|408.1|408|408.1|408|407.9|407.8|19300
1668781800000|2022-11-18 14:30:00|408.3|408.1|405.7|405.4|408.7|408.5|405.3|405.1|106170
1668782100000|2022-11-18 14:35:00|405.6|405.6|405.6|405.3|406.5|406.4|405.5|405.3|37285
1668782400000|2022-11-18 14:40:00|405.5|405.4|406.3|406.2|406.6|406.4|405.5|405.4|48116
1668782700000|2022-11-18 14:45:00|406.6|406.4|406.6|406.4|407.4|407.2|406.5|406.4|44933
1668783000000|2022-11-18 14:50:00|407.5|406.5|408.2|408.1|408.4|408.1|407.2|406.5|62718
1668783300000|2022-11-18 14:55:00|408.5|408.2|407.6|407.3|408.8|408.6|407.5|407.3|34842
1668783600000|2022-11-18 15:00:00|407.5|407.1|405.6|405.5|407.5|407.1|405.4|405.2|70786
1668783900000|2022-11-18 15:05:00|405.7|405.6|405|404.9|405.8|405.6|404.1|404|116985
1668784200000|2022-11-18 15:10:00|405.1|404.8|404.9|404.6|405.7|405.4|404.5|404.3|82150
1668784500000|2022-11-18 15:15:00|404.6|404.5|405.4|405.1|405.7|405.5|404.6|404.5|42207
1668784800000|2022-11-18 15:20:00|405.5|405.2|406.3|406|407.1|406.9|405.5|405.1|45121
1668785100000|2022-11-18 15:25:00|406.5|406.1|406.1|405.9|406.5|406.3|405.3|405.2|51579
1668785400000|2022-11-18 15:30:00|406|405.8|406|405.8|406.6|406.3|405.8|405.6|54969
1668785700000|2022-11-18 15:35:00|406.1|405.9|406.2|406.1|406.8|406.7|406|405.7|50229
1668786000000|2022-11-18 15:40:00|406.4|406.2|406.3|406.1|407|406.8|406.2|405.9|26641
1668786300000|2022-11-18 15:45:00|406.4|406.2|406.7|406.5|406.8|406.6|406.3|406.1|29555
1668786600000|2022-11-18 15:50:00|406.6|406.6|406.9|406.8|407|406.8|406|405.8|34140
1668786900000|2022-11-18 15:55:00|407|406.7|406.3|406.1|407|406.8|405.7|405.5|37469
1668787200000|2022-11-18 16:00:00|406.2|406|406.2|406|406.4|406|405.6|405.4|45175
1668787500000|2022-11-18 16:05:00|406.3|406.1|406.2|406.1|406.4|406.3|406.2|406|37486
1668787800000|2022-11-18 16:10:00|406.1|406|406.6|406.4|406.6|406.5|406.1|406|29252
1668788100000|2022-11-18 16:15:00|406.5|406.3|406.9|406.8|407.3|407.1|406.4|406.3|32473
1669017600000|2022-11-21 08:00:00|411.1|410|409|408.1|411.1|410.2|409|408|7087
1669017900000|2022-11-21 08:05:00|408.9|408.2|406.4|405.8|408.9|408.3|406.2|405.8|30963
1669018200000|2022-11-21 08:10:00|406.8|405.9|406.1|405.7|406.8|406.3|405.6|405.4|40622
1669018500000|2022-11-21 08:15:00|406|405.8|404.9|404.6|406|405.8|404.6|404.2|88492
1669018800000|2022-11-21 08:20:00|404.7|404.2|403.9|403.6|404.9|404.7|403.9|403.5|16559
1669019100000|2022-11-21 08:25:00|403.8|403.3|403.6|403.3|404.4|404|403.1|402.6|35441
1669019400000|2022-11-21 08:30:00|403.5|403.2|403.6|403.3|404.4|404.1|403.3|403|26628
1669019700000|2022-11-21 08:35:00|403.8|403.6|402.3|402|403.8|403.6|402|401.7|81793
1669020000000|2022-11-21 08:40:00|402.2|401.8|401.5|401.1|402.2|401.9|400.8|400.4|107156
1669020300000|2022-11-21 08:45:00|401.3|401|399.7|399.3|401.3|401|399.4|399.2|39667
1669020600000|2022-11-21 08:50:00|399.8|399.4|398.9|398.6|399.9|399.6|398.7|398.3|50994
1669020900000|2022-11-21 08:55:00|398.8|398.5|399.4|399.3|399.8|399.6|398.8|398.5|33731
1669021200000|2022-11-21 09:00:00|399.6|399.4|399.5|399.3|400.5|400.3|399.4|399.2|59522
1669021500000|2022-11-21 09:05:00|399.7|399.6|399.6|399.4|400|399.8|399.4|399.2|30070
1669021800000|2022-11-21 09:10:00|399.5|399.2|399.7|399.6|399.7|399.6|399.4|399.2|23217
1669022100000|2022-11-21 09:15:00|399.8|400.1|401.5|401.3|401.5|401.3|399.8|400|30692
1669022400000|2022-11-21 09:20:00|401.9|401.4|400.4|400.3|402.1|401.9|400.4|400.2|18495
1669022700000|2022-11-21 09:25:00|400.6|400.4|400.5|400.2|401.1|400.8|400.5|400.1|33968
1669023000000|2022-11-21 09:30:00|400.7|400.3|401|400.8|401|400.8|400.4|400.2|72076
1669023300000|2022-11-21 09:35:00|401.2|401|401.1|400.9|401.3|401.2|400.7|400.5|28196
1669023600000|2022-11-21 09:40:00|401|401|401.1|400.9|401.3|401.1|401|400.9|15374
1669023900000|2022-11-21 09:45:00|401|400.8|400.8|400.7|401|400.9|400.7|400.6|11746
1669024200000|2022-11-21 09:50:00|400.7|400.5|400.9|400.8|401.1|400.9|400.6|400.3|29457
1669024500000|2022-11-21 09:55:00|400.8|400.5|400.5|400.3|400.8|400.7|400.5|400.3|17569
1669024800000|2022-11-21 10:00:00|400.6|400.5|401.3|401.1|401.3|401.1|400.5|400.5|20816
1669025100000|2022-11-21 10:05:00|401.5|401.2|402.4|402.2|402.4|402.2|401.3|401.1|48364
1669025400000|2022-11-21 10:10:00|402.5|402.3|402.9|402.7|403|402.8|402.5|402.3|43021
1669025700000|2022-11-21 10:15:00|403|402.8|402.7|402.5|403.6|403.2|402.6|402.3|23543
1669026000000|2022-11-21 10:20:00|402.6|402.4|401.7|401.6|402.6|402.6|401.7|401.6|20967
1669026300000|2022-11-21 10:25:00|401.6|401.4|401.2|401|401.6|401.5|401.1|401|18651
1669026600000|2022-11-21 10:30:00|401.4|401.1|401|400.9|401.5|401.3|400.9|400.8|10046
1669026900000|2022-11-21 10:35:00|401.1|401|400.5|400.3|401.1|401|400.4|400.2|19515
1669027200000|2022-11-21 10:40:00|400.6|400.4|400.6|400.4|400.7|400.6|400.5|400.4|8487
1669027500000|2022-11-21 10:45:00|400.5|400.5|400.8|400.7|401|400.8|400.5|400.4|10853
1669027800000|2022-11-21 10:50:00|401.1|400.9|400.8|400.6|401.1|401|400.8|400.6|15602
1669028100000|2022-11-21 10:55:00|400.9|400.7|401|400.8|401.2|401|400.8|400.5|29204
1669028400000|2022-11-21 11:00:00|400.9|400.7|401|400.8|401.1|400.9|400.7|400.4|21167
1669028700000|2022-11-21 11:05:00|400.9|400.7|400.8|400.6|401|400.8|400.7|400.5|13738
1669029000000|2022-11-21 11:10:00|401|400.7|400.8|400.6|401|400.9|400.8|400.6|7002
1669029300000|2022-11-21 11:15:00|400.7|400.8|400.3|400.2|400.9|400.8|400.3|400.1|24092
1669029600000|2022-11-21 11:20:00|400.5|400.1|400.3|400.1|400.6|400.4|400.3|400.1|23182
1669029900000|2022-11-21 11:25:00|399.8|399.7|399.5|399.4|399.8|399.7|399.4|399.3|27946
1669030200000|2022-11-21 11:30:00|399.6|399.3|399.7|399.4|399.8|399.7|399.5|399.3|17161
1669030500000|2022-11-21 11:35:00|399.6|399.5|399.3|399.1|399.6|399.6|399.2|399|30716
1669030800000|2022-11-21 11:40:00|399.2|399.2|399.6|399.5|399.9|399.7|399.2|399.1|16860
1669031100000|2022-11-21 11:45:00|399.7|399.6|399.6|399.4|400|399.9|399.5|399.3|19898
1669031400000|2022-11-21 11:50:00|399.5|399.3|399.2|399|399.6|399.4|399.1|399|14680
1669031700000|2022-11-21 11:55:00|399.3|399.2|399|398.9|399.4|399.2|398.9|398.6|24071
1669032000000|2022-11-21 12:00:00|399.1|399|399.5|399.3|399.7|399.5|399.1|398.9|13835
1669032300000|2022-11-21 12:05:00|399.4|399.2|399.2|399|399.5|399.3|399.1|398.9|24444
1669032600000|2022-11-21 12:10:00|399.3|399.2|399.5|399.3|399.5|399.3|399.2|399|47606
1669032900000|2022-11-21 12:15:00|399.4|399.2|399.7|399.6|399.7|399.6|399.4|399.2|14543
1669033200000|2022-11-21 12:20:00|399.8|399.7|400.2|400|400.2|400|399.7|399.5|39607
1669033500000|2022-11-21 12:25:00|400.3|400.1|400.6|400.3|400.8|400.6|400.2|400|18510
1669033800000|2022-11-21 12:30:00|400.5|400.5|400.4|400.2|400.6|400.5|400.4|400.2|8813
1669034100000|2022-11-21 12:35:00|400.3|400.3|399.5|399.3|400.3|400.3|399.5|399.3|11111
1669034400000|2022-11-21 12:40:00|399.4|399.4|400.4|400.2|400.4|400.3|399.4|399.2|26375
1669034700000|2022-11-21 12:45:00|400.9|400.3|401.1|400.9|401.1|400.9|400.5|400.3|32240
1669035000000|2022-11-21 12:50:00|401.2|401|401|400.8|401.3|401.1|400.9|400.6|23039
1669035300000|2022-11-21 12:55:00|400.9|400.6|400.7|400.5|400.9|400.6|400.5|400.3|14713
1669035600000|2022-11-21 13:00:00|400.6|400.6|400.5|400.3|400.8|400.6|400.3|400.1|7557
1669035900000|2022-11-21 13:05:00|400.4|400.1|400.7|400.5|400.7|400.5|400.2|400|20061
1669036200000|2022-11-21 13:10:00|400.6|400.4|401|400.8|401.3|401.2|400.6|400.4|25425
1669036500000|2022-11-21 13:15:00|400.9|400.6|400.6|400.4|400.9|400.7|400.3|400.1|27877
1669036800000|2022-11-21 13:20:00|400.7|400.5|401.3|401.1|401.5|401.3|400.6|400.4|24452
1669037100000|2022-11-21 13:25:00|401.6|401.4|401.4|401.2|401.7|401.5|401.2|401|23166
1669037400000|2022-11-21 13:30:00|401.3|401|400.5|400.3|401.4|401.3|400.5|400.2|25266
1669037700000|2022-11-21 13:35:00|400.4|400.1|400.8|400.7|400.9|400.7|400.4|400.1|19298
1669038000000|2022-11-21 13:40:00|400.9|400.8|401.1|400.9|401.2|401.1|400.9|400.7|33983
1669038300000|2022-11-21 13:45:00|401|400.8|400.9|400.7|401|400.9|400.8|400.6|16737
1669038600000|2022-11-21 13:50:00|400.7|400.5|401|400.8|401|400.8|400.7|400.5|29368
1669038900000|2022-11-21 13:55:00|400.9|400.7|400.6|400.4|400.9|400.8|400.5|400.2|74252
1669039200000|2022-11-21 14:00:00|400.8|400.5|400.2|400|400.8|400.6|400.2|400|32533
1669039500000|2022-11-21 14:05:00|400.3|400.1|400.2|400|400.3|400.1|400.2|400|23738
1669039800000|2022-11-21 14:10:00|400.1|400.1|400.4|400.2|400.4|400.2|400.1|399.9|23492
1669040100000|2022-11-21 14:15:00|400.6|400.3|401|400.8|401.1|400.9|400.3|400.2|41302
1669040400000|2022-11-21 14:20:00|401.1|400.9|401.2|400.9|401.4|401.2|401|400.8|47922
1669040700000|2022-11-21 14:25:00|401.3|401|400.2|400|401.3|401|399.7|399.5|36893
1669041000000|2022-11-21 14:30:00|400.4|400.1|400.2|399.9|400.8|400.6|399.5|399.4|71668
1669041300000|2022-11-21 14:35:00|400.4|400|400.4|400.3|400.6|400.4|400|399.8|64465
1669041600000|2022-11-21 14:40:00|400.5|400.4|401.8|401.6|402.2|402.1|400.4|400.3|84758
1669041900000|2022-11-21 14:45:00|401.9|401.7|402.7|402.6|402.9|402.7|401.9|401.7|58276
1669042200000|2022-11-21 14:50:00|402.8|402.7|402.8|402.6|403.1|403|402.5|402.4|45531
1669042500000|2022-11-21 14:55:00|402.6|402.4|402.1|401.9|402.6|402.4|401.9|401.6|47132
1669042800000|2022-11-21 15:00:00|402.2|402|401.7|401.5|403.5|403.3|401.7|401.5|84885
1669043100000|2022-11-21 15:05:00|401.8|401.6|401.5|401.3|402.2|401.9|401.3|401.1|31706
1669043400000|2022-11-21 15:10:00|401.2|401|399.9|399.6|401.4|401.1|399.9|399.6|47469
1669043700000|2022-11-21 15:15:00|400|399.7|399.4|399.2|400.2|400|399.4|399.1|55783
1669044000000|2022-11-21 15:20:00|399.3|399.1|398.5|398.4|399.3|399.1|398.1|398|69330
1669044300000|2022-11-21 15:25:00|398.7|398.5|398|397.9|398.8|398.6|397.9|397.8|65427
1669044600000|2022-11-21 15:30:00|397.9|397.8|398.4|398.2|398.9|398.8|397.9|397.8|62360
1669044900000|2022-11-21 15:35:00|398.3|398.1|398.2|397.9|398.9|398.8|397.8|397.7|58998
1669045200000|2022-11-21 15:40:00|398.3|398|398.4|398.2|398.4|398.3|398.1|397.9|56355
1669045500000|2022-11-21 15:45:00|398.5|398.3|398.2|398|398.5|398.4|398|397.8|48553
1669045800000|2022-11-21 15:50:00|398.1|397.9|397.2|397|398.1|397.9|397.2|397|47210
1669046100000|2022-11-21 15:55:00|397.1|397.1|397.2|397|397.4|397.3|396.8|396.5|67721
1669046400000|2022-11-21 16:00:00|397.1|396.8|397.2|397|397.2|397.1|396.8|396.6|46124
1669046700000|2022-11-21 16:05:00|397.9|397.1|396.6|396.4|397.9|397.7|396.5|396.2|51817
1669047000000|2022-11-21 16:10:00|396.5|396.3|395.6|395.5|396.5|396.4|395.6|395.5|108289
1669047300000|2022-11-21 16:15:00|395.7|395.6|396|395.8|396|395.8|395.6|395.5|86855
1669104000000|2022-11-22 08:00:00|396.8|394.2|394.5|394|396.8|395.5|394.3|394|32215
1669104300000|2022-11-22 08:05:00|394.6|394.1|388.7|388.2|395.1|394.6|388.7|388.2|101407
1669104600000|2022-11-22 08:10:00|388.6|388|389.1|388.7|390.3|389.9|388.4|388|80929
1669104900000|2022-11-22 08:15:00|389|388.8|391.5|391.2|391.5|391.2|389|388.7|35459
1669105200000|2022-11-22 08:20:00|391.4|391.3|389.1|388.9|391.5|391.3|389|388.8|55051
1669105500000|2022-11-22 08:25:00|389.2|389.1|390.7|390.5|391.1|390.8|389.2|388.9|40242
1669105800000|2022-11-22 08:30:00|390.6|390.4|389.1|388.8|390.6|390.4|388.8|388.4|39842
1669106100000|2022-11-22 08:35:00|389.3|389|388.1|387.7|389.3|389|387.1|387|61918
1669106400000|2022-11-22 08:40:00|388|387.8|386.9|386.7|388.1|387.8|386.4|386.1|81324
1669106700000|2022-11-22 08:45:00|386.7|386.5|386.9|386.8|387.2|387|386.7|386.5|27227
1669107000000|2022-11-22 08:50:00|387.1|386.9|388.1|388|388.2|388|386.9|386.7|63237
1669107300000|2022-11-22 08:55:00|388.3|388.1|389.1|388.8|389.2|388.9|388.2|387.9|63077
1669107600000|2022-11-22 09:00:00|389.5|388.9|390|389.9|390|389.9|389.4|388.9|38029
1669107900000|2022-11-22 09:05:00|389.9|389.8|389.9|389.7|390.6|390.3|389.7|389.5|56601
1669108200000|2022-11-22 09:10:00|390.1|389.8|390|389.8|390.3|390.1|389.8|389.5|22384
1669108500000|2022-11-22 09:15:00|390.1|389.9|390.3|390.2|390.3|390.2|389.6|389.4|19647
1669108800000|2022-11-22 09:20:00|390.2|390.1|390.5|390.4|390.7|390.5|390.1|390|37240
1669109100000|2022-11-22 09:25:00|390.6|390.5|391.3|391.2|391.3|391.2|390.5|390.4|7416
1669109400000|2022-11-22 09:30:00|391.5|391.3|391.9|391.7|392|391.8|391.3|391|23640
1669109700000|2022-11-22 09:35:00|391.8|391.5|391.8|391.7|392.2|391.9|391.3|391.2|27258
1669110000000|2022-11-22 09:40:00|392|391.9|391.7|391.6|392|391.9|391.4|391.3|32291
1669110300000|2022-11-22 09:45:00|391.8|391.7|392.5|392.4|392.7|392.6|391.8|391.6|21879
1669110600000|2022-11-22 09:50:00|392.8|392.5|393.1|393|393.1|393|392.5|392.2|9240
1669110900000|2022-11-22 09:55:00|393.2|392.9|393.1|393|393.2|393|392.9|392.8|23084
1669111200000|2022-11-22 10:00:00|393.3|393.1|392.2|392|393.5|393.2|392.2|392|40562
1669111500000|2022-11-22 10:05:00|392.1|392.1|392.3|392.2|392.3|392.2|392|391.8|13419
1669111800000|2022-11-22 10:10:00|392.4|392.1|391.5|391.4|392.5|392.1|391.5|391.4|16562
1669112100000|2022-11-22 10:15:00|391.4|391.3|391.6|391.4|391.6|391.4|391.4|391.3|8001
1669112400000|2022-11-22 10:20:00|391.5|391.3|390.8|390.6|391.8|391.6|390.4|390.2|50466
1669112700000|2022-11-22 10:25:00|390.7|390.7|390.5|390.3|390.8|390.7|390.5|390.3|25878
1669113000000|2022-11-22 10:30:00|390.6|390.4|390.7|390.6|390.7|390.6|390.4|390.3|25234
1669113300000|2022-11-22 10:35:00|390.6|390.5|390.6|390.5|390.7|390.6|390.5|390.2|4879
1669113600000|2022-11-22 10:40:00|390.8|390.6|390.6|390.5|390.9|390.7|390.6|390.5|16830
1669113900000|2022-11-22 10:45:00|390.7|390.6|390.2|390.1|391|390.7|390.2|390.1|28542
1669114200000|2022-11-22 10:50:00|390.3|390.2|390.5|390.4|390.6|390.5|390.3|390.1|7978
1669114500000|2022-11-22 10:55:00|390.6|390.5|389.7|389.6|390.6|390.5|389.7|389.5|28701
1669114800000|2022-11-22 11:00:00|389.9|389.7|390|389.9|390.3|390.1|389.8|389.6|30890
1669115100000|2022-11-22 11:05:00|389.9|389.8|389.8|389.6|390|389.9|389.7|389.6|18039
1669115400000|2022-11-22 11:10:00|389.7|389.7|388.3|388.1|390|389.8|388.3|388.1|53145
1669115700000|2022-11-22 11:15:00|388.2|388|388.8|388.7|389.5|389.2|387.8|387.6|24524
1669116000000|2022-11-22 11:20:00|388.6|388.6|387|386.8|388.7|388.6|386.8|386.7|86841
1669116300000|2022-11-22 11:25:00|386.9|386.7|386.5|386.3|387|386.9|386.5|386.3|27811
1669116600000|2022-11-22 11:30:00|386.7|386.4|386.8|386.6|387|386.8|386.7|386.3|17997
1669116900000|2022-11-22 11:35:00|387|386.7|386.3|386.2|387|386.7|386.3|386.1|48366
1669117200000|2022-11-22 11:40:00|386.6|386.1|386.7|386.5|386.8|386.6|386.5|386.1|12413
1669117500000|2022-11-22 11:45:00|386.6|386.4|386.5|386.3|386.7|386.5|386.5|386.3|11117
1669117800000|2022-11-22 11:50:00|386.6|386.4|386.7|386.5|386.8|386.6|386.6|386.3|14067
1669118100000|2022-11-22 11:55:00|386.8|386.4|386.7|386.4|387|386.8|386.7|386.4|21896
1669118400000|2022-11-22 12:00:00|386.6|386.2|387|386.8|387|386.8|386.5|386.2|12207
1669118700000|2022-11-22 12:05:00|386.9|386.9|387|386.9|387|386.9|386.4|386.2|38260
1669119000000|2022-11-22 12:10:00|386.9|386.7|386.9|386.8|387.1|386.9|386.9|386.7|33139
1669119300000|2022-11-22 12:15:00|386.8|386.6|386.6|386.5|386.9|386.6|386.5|386.3|22158
1669119600000|2022-11-22 12:20:00|386.5|386.4|387.4|387.3|387.7|387.4|386.5|386.4|26174
1669119900000|2022-11-22 12:25:00|387.5|387.5|387.8|387.6|387.8|387.7|387.5|387.5|35659
1669120200000|2022-11-22 12:30:00|387.7|387.5|387.5|387.4|388.2|387.9|387.4|387.2|27660
1669120500000|2022-11-22 12:35:00|387.6|387.5|387.8|387.7|388.6|388.4|387.6|387.5|31832
1669120800000|2022-11-22 12:40:00|388|387.6|388.8|388.6|388.9|388.7|387.9|387.6|13447
1669121100000|2022-11-22 12:45:00|388.7|388.5|388.4|388.2|388.7|388.5|388.4|388.2|10281
1669121400000|2022-11-22 12:50:00|388.3|388.1|388.3|388.1|388.4|388.3|388.2|388|17471
1669121700000|2022-11-22 12:55:00|388.2|388|388.2|387.9|388.3|388.1|387.9|387.8|22026
1669122000000|2022-11-22 13:00:00|388.1|388|388.2|388|388.7|388.5|388.1|387.9|25652
1669122300000|2022-11-22 13:05:00|388.1|387.9|387.7|387.5|388.1|387.9|387.7|387.5|21927
1669122600000|2022-11-22 13:10:00|387.8|387.6|387.5|387.4|387.8|387.7|387.3|387.1|10962
1669122900000|2022-11-22 13:15:00|387.7|387.5|387.7|387.6|388.1|387.9|387.7|387.4|15073
1669123200000|2022-11-22 13:20:00|388.1|387.5|388.4|388.2|388.9|388.6|388.1|387.5|44197
1669123500000|2022-11-22 13:25:00|388.5|388.3|388.3|388.1|388.5|388.3|388.2|388|11935
1669123800000|2022-11-22 13:30:00|388.2|388|388.3|388.2|388.5|388.4|388.1|387.9|17804
1669124100000|2022-11-22 13:35:00|388.4|388.3|388.7|388.5|388.8|388.7|388.4|388.2|18844
1669124400000|2022-11-22 13:40:00|388.8|388.6|388.8|388.7|389|388.8|388.7|388.5|28426
1669124700000|2022-11-22 13:45:00|388.7|388.5|389|388.8|389.2|388.9|388.7|388.5|32090
1669125000000|2022-11-22 13:50:00|388.9|388.9|388.9|388.8|389|388.9|388.6|388.5|13181
1669125300000|2022-11-22 13:55:00|388.8|388.7|389|388.9|389.1|388.9|388.7|388.5|31833
1669125600000|2022-11-22 14:00:00|389.1|388.8|388.9|388.8|389.1|388.9|388.8|388.5|22857
1669125900000|2022-11-22 14:05:00|388.8|388.7|388.9|388.8|389|388.9|388.7|388.5|23925
1669126200000|2022-11-22 14:10:00|388.8|388.7|388.7|388.6|388.9|388.7|388.5|388.3|34157
1669126500000|2022-11-22 14:15:00|388.6|388.5|388.8|388.6|388.9|388.7|388.5|388.4|39132
1669126800000|2022-11-22 14:20:00|388.7|388.5|388.8|388.6|388.9|388.7|388.5|388.4|22315
1669127100000|2022-11-22 14:25:00|388.7|388.5|388.7|388.5|388.7|388.6|388.6|388.4|12304
1669127400000|2022-11-22 14:30:00|388.9|388.7|387.4|387.3|388.9|388.7|387.3|387.1|77240
1669127700000|2022-11-22 14:35:00|387.5|387.4|386.4|386.2|388.1|387.9|386.3|386.2|74664
1669128000000|2022-11-22 14:40:00|386.3|386.1|386.8|386.5|386.8|386.7|385.8|385.6|56387
1669128300000|2022-11-22 14:45:00|386.7|386.6|386.6|386.3|387.3|387.2|386.5|386.3|46120
1669128600000|2022-11-22 14:50:00|386.5|386.4|386.8|386.5|387.3|387.2|386.3|386|42175
1669128900000|2022-11-22 14:55:00|386.9|386.6|387.2|387.1|387.4|387.2|386.5|386.3|44043
1669129200000|2022-11-22 15:00:00|387.1|387|388.3|388.2|388.5|388.3|387|386.9|123558
1669129500000|2022-11-22 15:05:00|388.4|388.3|387.3|387.1|388.8|388.7|387.3|387.1|92788
1669129800000|2022-11-22 15:10:00|387.5|387.2|387.8|387.6|387.9|387.8|387.4|387.2|59082
1669130100000|2022-11-22 15:15:00|387.9|387.7|387.2|387|388.2|387.9|387|386.8|51683
1669130400000|2022-11-22 15:20:00|387.1|386.8|386.5|386.3|387.1|386.9|386.3|386|44611
1669130700000|2022-11-22 15:25:00|386.6|386.4|387.4|387.3|387.5|387.3|386.6|386.3|45979
1669131000000|2022-11-22 15:30:00|387.5|387.4|387.4|387.2|387.7|387.6|386.9|386.7|69887
1669131300000|2022-11-22 15:35:00|387.3|387.3|386.5|386.3|387.3|387.3|386.5|386.3|51243
1669131600000|2022-11-22 15:40:00|386.3|386.1|385.4|385.3|386.4|386.2|385.4|385.2|54914
1669131900000|2022-11-22 15:45:00|385.5|385.2|385|384.8|385.5|385.3|384.8|384.7|103758
1669132200000|2022-11-22 15:50:00|385.1|384.9|385.3|385.1|386.1|386|384.5|384.3|94787
1669132500000|2022-11-22 15:55:00|385.4|385.3|384.9|384.7|385.7|385.5|384.9|384.7|51971
1669132800000|2022-11-22 16:00:00|385.1|384.9|384.8|384.6|385.3|385|384.6|384.4|49830
1669133100000|2022-11-22 16:05:00|384.9|384.7|385.2|385|385.2|385.1|384.5|384.4|43803
1669133400000|2022-11-22 16:10:00|385.3|385.1|385.5|385.2|385.7|385.4|385|384.9|61266
1669133700000|2022-11-22 16:15:00|385.6|385.4|385.8|385.6|385.8|385.6|384.8|384.6|66968
1669190400000|2022-11-23 08:00:00|375.9|375.5|370.7|370|378|377.1|370.7|370|213464
1669190700000|2022-11-23 08:05:00|370.6|370.1|367.1|366.6|371|370.4|366.1|366|226151
1669191000000|2022-11-23 08:10:00|367.2|366.7|370.9|370.3|371.6|371|367.2|366.6|172700
1669191300000|2022-11-23 08:15:00|370.8|370.1|372|371.7|372.8|372.4|370.4|370|182306
1669191600000|2022-11-23 08:20:00|371.9|371.5|370.5|370.1|373.8|373.4|370.5|370.1|86355
1669191900000|2022-11-23 08:25:00|370.4|370|367.7|367.4|370.5|370.1|367.7|367.4|69538
1669192200000|2022-11-23 08:30:00|367.6|367.5|365.1|365|367.7|367.6|365.1|365|139406
1669192500000|2022-11-23 08:35:00|365.3|365.1|364.1|364|366.9|366.5|364|363.9|229341
1669192800000|2022-11-23 08:40:00|364|363.8|365|364.8|365|364.8|363.8|363.6|67981
1669193100000|2022-11-23 08:45:00|365.1|364.9|365.7|365.4|366.4|366.2|364.3|364|100199
1669193400000|2022-11-23 08:50:00|365.4|365.5|363.2|363|365.5|365.5|362.8|362.7|55162
1669193700000|2022-11-23 08:55:00|363|363.1|362.7|362.5|363|363.1|361.9|361.7|82178
1669194000000|2022-11-23 09:00:00|362.6|362.2|363.9|363.7|364.3|364|362|361.8|62598
1669194300000|2022-11-23 09:05:00|364.1|363.8|365.8|365.5|365.8|365.6|364.1|363.8|55377
1669194600000|2022-11-23 09:10:00|365.9|365.6|367.7|367.4|368.5|368.1|365.9|365.6|70357
1669194900000|2022-11-23 09:15:00|367.6|367.6|367.7|367.4|370.1|369.7|367.6|367.4|77454
1669195200000|2022-11-23 09:20:00|368.2|367.8|368.3|368|369.9|369.6|367.8|367.6|57718
1669195500000|2022-11-23 09:25:00|368.4|367.7|368.5|368.3|368.9|368.5|367.4|367.2|44859
1669195800000|2022-11-23 09:30:00|368.4|368.2|365.4|365.1|368.5|368.3|365.4|365.1|77001
1669196100000|2022-11-23 09:35:00|365.3|365.2|365.8|365.6|366.4|366|365.3|365.1|35203
1669196400000|2022-11-23 09:40:00|365.5|365.4|366.2|365.8|366.3|366.1|365.3|365|91011
1669196700000|2022-11-23 09:45:00|366.1|365.9|365.9|365.7|366.1|365.9|365.4|365.3|24919
1669197000000|2022-11-23 09:50:00|365.8|365.9|366.5|366.1|367|366.8|365.8|365.9|62322
1669197300000|2022-11-23 09:55:00|366.4|365.9|367.9|367.6|368.5|368|365.8|365.5|78961
1669197600000|2022-11-23 10:00:00|367.8|367.5|368.2|367.9|368.2|368|367.1|366.8|53735
1669197900000|2022-11-23 10:05:00|368|368|367.8|367.6|368.2|368|367.4|367.1|53622
1669198200000|2022-11-23 10:10:00|368|367.8|367.9|367.7|368.2|368.1|367.8|367.5|87316
1669198500000|2022-11-23 10:15:00|367.8|367.6|367.2|367|367.9|367.8|367.2|367|62169
1669198800000|2022-11-23 10:20:00|367.1|366.9|364.6|364.4|367.1|366.9|364.6|364.3|114662
1669199100000|2022-11-23 10:25:00|364.2|364|364.9|364.7|365.2|365|364|363.8|63810
1669199400000|2022-11-23 10:30:00|365|364.8|368.3|367.8|368.6|368.3|365|364.8|117586
1669199700000|2022-11-23 10:35:00|368.4|367.9|368|367.6|368.4|368|367.5|367.1|55173
1669200000000|2022-11-23 10:40:00|368.1|367.7|367.1|366.9|368.2|367.9|366.5|366.1|81593
1669200300000|2022-11-23 10:45:00|367.2|366.8|367.5|367.1|367.8|367.5|367.2|366.8|49646
1669200600000|2022-11-23 10:50:00|367.4|367|367.8|367.5|368.5|368.1|367|366.8|69878
1669200900000|2022-11-23 10:55:00|367.7|367.4|367.9|367.5|368.4|368.2|367.6|367.3|67365
1669201200000|2022-11-23 11:00:00|367.8|367.6|368|367.6|368.2|368|367.3|367|37426
1669201500000|2022-11-23 11:05:00|368.2|367.7|367.7|367.5|368.2|368|367.5|367.2|61308
1669201800000|2022-11-23 11:10:00|367.8|367.6|368.1|367.8|368.4|368.2|367.5|367.3|65025
1669202100000|2022-11-23 11:15:00|368|367.7|368.1|367.9|368.1|367.9|367.4|367.1|57721
1669202400000|2022-11-23 11:20:00|368|367.8|368|367.8|368.1|368|367.9|367.6|31414
1669202700000|2022-11-23 11:25:00|367.9|367.7|367.6|367.4|368.1|367.9|367.5|367.3|35062
1669203000000|2022-11-23 11:30:00|367.5|367.5|367.1|366.8|367.5|367.5|367|366.8|39074
1669203300000|2022-11-23 11:35:00|367|366.6|366.6|366.3|367.1|366.6|366.3|366.1|52514
1669203600000|2022-11-23 11:40:00|366.5|366.2|367|366.8|367.1|366.9|366.4|366.1|37626
1669203900000|2022-11-23 11:45:00|366.9|366.7|366.8|366.7|366.9|366.7|366.7|366.4|52869
1669204200000|2022-11-23 11:50:00|366.7|366.6|366.8|366.6|366.8|366.6|366.3|366.1|42459
1669204500000|2022-11-23 11:55:00|366.7|366.7|366.5|366.4|366.8|366.7|366.5|366.3|27927
1669204800000|2022-11-23 12:00:00|367.1|366.9|367.5|367.2|367.6|367.4|366.9|366.7|58923
1669205100000|2022-11-23 12:05:00|367.6|367.3|368|367.8|368|367.8|367.3|367.1|33261
1669205400000|2022-11-23 12:10:00|368.1|367.7|368|367.9|368.4|368.2|368|367.7|27115
1669205700000|2022-11-23 12:15:00|367.9|367.8|368.4|368.2|368.4|368.2|367.9|367.7|36295
1669206000000|2022-11-23 12:20:00|368.3|368.3|368.5|368.3|368.6|368.4|367.8|367.7|53210
1669206300000|2022-11-23 12:25:00|368.4|368.2|371.2|370.8|371.8|371.6|368.1|368|98935
1669206600000|2022-11-23 12:30:00|371.1|370|370.4|370.2|371.1|370.6|369.7|369.5|45299
1669206900000|2022-11-23 12:35:00|370.3|370.1|372.6|372.3|372.8|372.5|370.2|370|73190
1669207200000|2022-11-23 12:40:00|372.5|372.4|372.9|372.6|372.9|372.7|372.2|372.1|22266
1669207500000|2022-11-23 12:45:00|373.2|372.7|375|374.7|375|374.8|372.8|372.5|60004
1669207800000|2022-11-23 12:50:00|374.9|375|376.4|376.1|377.4|377.2|374.9|375|49603
1669208100000|2022-11-23 12:55:00|376.5|376.3|376.4|376.1|377.4|377.1|376.3|376|60933
1669208400000|2022-11-23 13:00:00|376.3|376|376.8|376.6|378|377.6|376|375.8|52423
1669208700000|2022-11-23 13:05:00|376.7|376.3|376.1|375.8|377.2|376.8|376|375.7|45527
1669209000000|2022-11-23 13:10:00|376|375.6|374.9|374.5|376|375.6|374.5|374.2|51766
1669209300000|2022-11-23 13:15:00|375|374.6|375.4|375.2|376|375.7|374.8|374.5|84412
1669209600000|2022-11-23 13:20:00|375.3|375.1|374.2|373.9|375.3|375.1|373.6|373.3|24070
1669209900000|2022-11-23 13:25:00|374.3|374|374.3|374|374.3|374.1|373.4|373.2|47043
1669210200000|2022-11-23 13:30:00|374.2|373.7|372.1|371.9|374.2|374|372|371.9|70639
1669210500000|2022-11-23 13:35:00|372.2|372|372.3|372.1|372.8|372.5|371.8|371.6|80058
1669210800000|2022-11-23 13:40:00|372.2|371.9|371.3|371.1|372.2|372|370.7|370.5|48247
1669211100000|2022-11-23 13:45:00|371.2|371|371.1|370.9|371.4|371.2|370.8|370.6|48832
1669211400000|2022-11-23 13:50:00|371|370.8|371|370.8|371.3|371.2|370.7|370.5|63163
1669211700000|2022-11-23 13:55:00|370.9|370.7|370.2|370|371|370.8|370.2|370|52464
1669212000000|2022-11-23 14:00:00|370.3|370.2|370.6|370.4|370.8|370.5|370.2|370|59674
1669212300000|2022-11-23 14:05:00|371.1|370.9|370|369.7|371.9|371.6|370|369.7|54132
1669212600000|2022-11-23 14:10:00|369.9|369.6|369.4|369.2|369.9|369.7|368.9|368.8|48469
1669212900000|2022-11-23 14:15:00|369.3|369|369|368.8|369.4|369.2|368.9|368.8|41494
1669213200000|2022-11-23 14:20:00|368.9|368.7|368.9|368.6|368.9|368.7|368.1|368|202006
1669213500000|2022-11-23 14:25:00|369|368.7|368.5|368.4|369.3|369.1|368.4|368.1|99282
1669213800000|2022-11-23 14:30:00|368.9|368.5|369.4|369.2|371.7|371.4|368.6|368.2|136700
1669214100000|2022-11-23 14:35:00|369.7|369.3|366.8|366.5|369.9|369.5|366.8|366.5|95851
1669214400000|2022-11-23 14:40:00|366.7|366.6|364.6|364.3|366.7|366.6|364.3|364.1|92336
1669214700000|2022-11-23 14:45:00|364.7|364.4|364.6|364.4|366|365.7|364.6|364.4|94649
1669215000000|2022-11-23 14:50:00|364.2|364|364.9|364.6|365.9|365.7|364.2|364|134386
1669215300000|2022-11-23 14:55:00|364.8|364.7|364.6|364.2|364.9|364.8|364.2|364|66768
1669215600000|2022-11-23 15:00:00|364.5|364.1|365.2|364.8|366.6|366.2|364.1|364|114055
1669215900000|2022-11-23 15:05:00|364.9|364.7|363.8|363.6|365.5|365.3|363.8|363.5|136373
1669216200000|2022-11-23 15:10:00|363.9|363.7|364.5|364.2|364.7|364.6|363.7|363.6|73856
1669216500000|2022-11-23 15:15:00|364.4|364.3|365.5|365.3|365.5|365.3|363.6|363.4|103240
1669216800000|2022-11-23 15:20:00|365.4|365.4|368.4|368.2|368.4|368.2|365.4|365.4|121574
1669217100000|2022-11-23 15:25:00|368.5|368.3|367.7|367.5|369.1|368.7|367.5|367.3|92740
1669217400000|2022-11-23 15:30:00|367.6|367.6|367.7|367.5|368.2|367.9|367.3|367.1|66274
1669217700000|2022-11-23 15:35:00|367.6|367.3|368.1|368|368.8|368.6|367.5|367.3|94561
1669218000000|2022-11-23 15:40:00|368.2|368.1|367.1|366.8|368.2|368.1|366.9|366.7|87513
1669218300000|2022-11-23 15:45:00|367|366.9|366.7|366.5|367.2|367.1|366.4|366.1|94948
1669218600000|2022-11-23 15:50:00|366.6|366.6|366.4|366.2|366.7|366.6|365.5|365.3|148880
1669218900000|2022-11-23 15:55:00|366.3|366.1|365.8|365.5|366.4|366.2|365.3|365.1|82356
1669219200000|2022-11-23 16:00:00|365.7|365.6|365.3|365.1|366.1|366|365.2|365|148864
1669219500000|2022-11-23 16:05:00|365.2|365.2|364.9|364.7|365.3|365.2|364.9|364.7|140391
1669219800000|2022-11-23 16:10:00|365|364.8|365.7|365.5|365.8|365.6|365|364.8|113105
1669220100000|2022-11-23 16:15:00|365.9|365.6|364.5|364.3|365.9|365.8|364.4|364.1|102281
1669276800000|2022-11-24 08:00:00|365.6|365|365.2|364.3|366.9|365.5|362.3|362|106427
1669277100000|2022-11-24 08:05:00|365.1|363.9|365.2|364.8|365.8|365.3|363.6|363|50765
1669277400000|2022-11-24 08:10:00|365.1|364.7|364.3|364|365.1|364.9|364.1|363.9|88000
1669277700000|2022-11-24 08:15:00|364.4|364.1|365.4|365.1|366.1|365.8|364.4|364.1|88649
1669278000000|2022-11-24 08:20:00|365.3|364.9|368|367.6|368|367.7|365.1|364.8|79602
1669278300000|2022-11-24 08:25:00|368.1|367.7|368.2|368|368.2|368|367.3|367.1|66290
1669278600000|2022-11-24 08:30:00|368.3|367.9|368.3|368.1|369|368.9|367.7|367.4|61821
1669278900000|2022-11-24 08:35:00|368.8|368.6|370.1|369.9|370.4|370.2|368.4|368.2|72766
1669279200000|2022-11-24 08:40:00|370.5|370|370.8|370.7|371.3|371|370.3|370|73464
1669279500000|2022-11-24 08:45:00|370.9|370.6|370.5|370.3|371|370.8|370.5|370.2|54357
1669279800000|2022-11-24 08:50:00|370.4|370.1|368.8|368.6|370.5|370.3|368.6|368.3|52281
1669280100000|2022-11-24 08:55:00|369|368.7|369.7|369.5|369.9|369.6|369|368.7|92467
1669280400000|2022-11-24 09:00:00|369.9|369.6|369.1|368.9|369.9|369.7|368.4|368.3|66651
1669280700000|2022-11-24 09:05:00|369|368.8|368.7|368.4|369.4|369.2|368.5|368.3|33229
1669281000000|2022-11-24 09:10:00|369|368.5|369.8|369.5|370|369.8|369|368.4|49653
1669281300000|2022-11-24 09:15:00|369.9|369.7|369.9|369.6|370|369.9|369.6|369.5|54002
1669281600000|2022-11-24 09:20:00|369.8|369.7|370|369.7|370|369.9|369.7|369.5|13321
1669281900000|2022-11-24 09:25:00|369.9|369.8|369.6|369.5|369.9|369.8|369.6|369.5|23258
1669282200000|2022-11-24 09:30:00|369.8|369.6|369.4|369.2|369.9|369.7|369.1|369|31145
1669282500000|2022-11-24 09:35:00|369.3|369.3|369.4|369.3|369.7|369.5|369.3|369.2|14722
1669282800000|2022-11-24 09:40:00|369.5|369.4|368.9|368.6|369.6|369.4|368.7|368.5|42225
1669283100000|2022-11-24 09:45:00|368.8|368.5|368.3|368.1|369|368.9|368.3|368.1|43483
1669283400000|2022-11-24 09:50:00|368.4|368.2|367.3|367.1|368.6|368.4|367.3|367|31396
1669283700000|2022-11-24 09:55:00|367.4|367|368.1|367.9|368.3|368.1|367.4|367|34424
1669284000000|2022-11-24 10:00:00|368.3|368|367.8|367.6|368.3|368.1|367.5|367.4|18644
1669284300000|2022-11-24 10:05:00|367.7|367.5|367.7|367.5|368.1|367.8|367.4|367.2|28936
1669284600000|2022-11-24 10:10:00|367.9|367.7|367.8|367.5|368.1|367.8|367.6|367.4|21204
1669284900000|2022-11-24 10:15:00|368|367.6|367.7|367.5|368.1|367.9|367.6|367.5|28398
1669285200000|2022-11-24 10:20:00|367.6|367.6|367.8|367.6|368.2|368|367.6|367.4|33491
1669285500000|2022-11-24 10:25:00|367.7|367.4|366.7|366.5|367.7|367.5|366.7|366.5|27652
1669285800000|2022-11-24 10:30:00|366.6|366.4|366.2|366|366.6|366.5|366.2|365.9|14491
1669286100000|2022-11-24 10:35:00|366.3|366.1|366.5|366.3|366.7|366.5|366.2|366.1|25775
1669286400000|2022-11-24 10:40:00|366.6|366.4|365.7|365.5|366.6|366.4|365.7|365.5|36059
1669286700000|2022-11-24 10:45:00|365.6|365.4|364.9|364.7|365.6|365.4|364.7|364.5|61174
1669287000000|2022-11-24 10:50:00|365|364.8|365.4|365.2|365.4|365.2|364.8|364.6|17643
1669287300000|2022-11-24 10:55:00|365.6|365.3|365.6|365.3|366.2|366|365.4|365.2|38164
1669287600000|2022-11-24 11:00:00|365.7|365.4|366|365.9|366.2|365.9|365.7|365.4|25195
1669287900000|2022-11-24 11:05:00|366.1|365.7|365.2|365|366.2|365.7|365.2|365|19790
1669288200000|2022-11-24 11:10:00|365.3|365.1|364.9|364.8|365.4|365.2|364.7|364.5|38397
1669288500000|2022-11-24 11:15:00|365|364.7|365|364.7|365|364.7|364.7|364.5|47818
1669288800000|2022-11-24 11:20:00|364.9|364.8|365.2|364.9|365.5|365.3|364.8|364.6|27919
1669289100000|2022-11-24 11:25:00|365.1|365|365|364.8|365.4|365.2|364.8|364.7|45663
1669289400000|2022-11-24 11:30:00|364.9|364.7|364.8|364.6|365|364.8|364.7|364.5|26687
1669289700000|2022-11-24 11:35:00|364.7|364.5|364.4|364.2|364.8|364.5|364.3|364.1|24949
1669290000000|2022-11-24 11:40:00|364.5|364.3|365.6|365.4|365.9|365.6|364.5|364.3|49262
1669290300000|2022-11-24 11:45:00|365.8|365.6|364.8|364.7|366.1|365.8|364.8|364.7|39398
1669290600000|2022-11-24 11:50:00|364.9|364.6|365|364.8|365.4|365.1|364.8|364.6|27141
1669290900000|2022-11-24 11:55:00|365.1|364.9|364.5|364.2|365.1|364.9|364.3|364.1|37294
1669291200000|2022-11-24 12:00:00|364.4|364.1|364.5|364.3|364.7|364.5|364.2|364|32377
1669291500000|2022-11-24 12:05:00|364.6|364.4|364.2|364|364.6|364.4|364.1|364|16949
1669291800000|2022-11-24 12:10:00|364.3|364.1|364.6|364.4|364.7|364.4|364.2|364|36150
1669292100000|2022-11-24 12:15:00|364.5|364.3|364.3|364|364.5|364.4|364.2|364|36568
1669292400000|2022-11-24 12:20:00|364.2|364.1|363.8|363.6|364.2|364.1|363.6|363.4|49275
1669292700000|2022-11-24 12:25:00|363.7|363.5|363.7|363.5|364|363.7|363.4|363.2|24862
1669293000000|2022-11-24 12:30:00|363.6|363.4|364.1|364|364.3|364.1|363.3|363.2|80957
1669293300000|2022-11-24 12:35:00|364|363.9|363.8|363.7|364.1|364|363.7|363.5|36707
1669293600000|2022-11-24 12:40:00|363.7|363.6|363.9|363.7|364.4|364.2|363.7|363.5|35512
1669293900000|2022-11-24 12:45:00|363.8|363.6|363.3|363.1|364|363.8|363.2|363|288365
1669294200000|2022-11-24 12:50:00|363.6|363|363.2|363|363.6|363.4|363.1|363|26528
1669294500000|2022-11-24 12:55:00|363.1|363.1|363.1|362.9|363.6|363.4|362.9|362.7|36302
1669294800000|2022-11-24 13:00:00|363|362.8|361.9|361.8|363.3|363.1|361.9|361.8|31990
1669295100000|2022-11-24 13:05:00|362|361.9|360.9|360.7|362|361.9|360.9|360.7|153774
1669295400000|2022-11-24 13:10:00|360.8|360.6|361.2|360.9|361.2|360.9|360.7|360.5|93474
1669295700000|2022-11-24 13:15:00|361.1|360.8|361.5|361.3|361.8|361.5|361.1|360.8|26547
1669296000000|2022-11-24 13:20:00|361.6|361.2|362.2|362|362.4|362.2|361.4|361.2|36607
1669296300000|2022-11-24 13:25:00|362.1|361.9|361.8|361.7|362.1|362|361.7|361.4|27821
1669296600000|2022-11-24 13:30:00|361.9|361.8|361.7|361.4|362.3|362.1|361.6|361.4|32146
1669296900000|2022-11-24 13:35:00|361.6|361.5|361.5|361.3|361.9|361.7|361.5|361.3|84390
1669297200000|2022-11-24 13:40:00|361.6|361.4|361.5|361.4|361.9|361.7|361.5|361.3|22439
1669297500000|2022-11-24 13:45:00|361.3|361.2|360.6|360.4|361.5|361.3|360.6|360.4|74696
1669297800000|2022-11-24 13:50:00|360.5|360.3|359.6|359.4|360.5|360.4|359.6|359.4|108340
1669298100000|2022-11-24 13:55:00|359.4|359.3|359.2|359.1|359.6|359.4|358.7|358.5|73103
1669298400000|2022-11-24 14:00:00|359.3|359.2|359.8|359.7|360.6|360.3|359.3|359.2|37685
1669298700000|2022-11-24 14:05:00|359.9|359.6|360.9|360.8|360.9|360.8|359.6|359.3|37071
1669299000000|2022-11-24 14:10:00|361.1|361|360.1|359.9|361.9|361.6|360.1|359.9|74461
1669299300000|2022-11-24 14:15:00|359.9|359.7|359.4|359.2|360|359.8|359.3|359.2|53922
1669299600000|2022-11-24 14:20:00|359.3|359.1|360.7|360.4|360.7|360.4|359.3|359.1|33312
1669299900000|2022-11-24 14:25:00|360.6|360.5|360.4|360.3|360.7|360.6|360.2|360|51819
1669300200000|2022-11-24 14:30:00|360.5|360.4|359.9|359.7|360.5|360.4|359.7|359.5|50526
1669300500000|2022-11-24 14:35:00|360|359.8|359.9|359.7|360|359.9|359.7|359.6|24019
1669300800000|2022-11-24 14:40:00|359.8|359.8|359.6|359.4|360.2|360.1|359.3|359.1|63803
1669301100000|2022-11-24 14:45:00|359.5|359.5|359.1|359|359.6|359.5|359.1|359|57855
1669301400000|2022-11-24 14:50:00|359|358.9|358.2|358|359|358.9|358.1|358|39758
1669301700000|2022-11-24 14:55:00|358.1|358.1|357.1|357|358.2|358.1|357.1|357|60355
1669302000000|2022-11-24 15:00:00|357|356.9|356.8|356.6|357.1|357|356.5|356.3|44517
1669302300000|2022-11-24 15:05:00|356.9|356.7|356.8|356.6|357|356.9|356.8|356.6|44095
1669302600000|2022-11-24 15:10:00|356.7|356.7|357.5|357.3|357.5|357.3|356.7|356.6|58867
1669302900000|2022-11-24 15:15:00|357.6|357.4|357.5|357.2|357.9|357.7|357.3|357.1|48043
1669303200000|2022-11-24 15:20:00|357.6|357.3|357.8|357.7|357.9|357.8|357.5|357.3|49773
1669303500000|2022-11-24 15:25:00|357.7|357.6|356.8|356.7|357.7|357.6|356.8|356.7|62186
1669303800000|2022-11-24 15:30:00|356.9|356.6|356.7|356.5|356.9|356.7|356.5|356.3|77169
1669304100000|2022-11-24 15:35:00|356.6|356.6|355.3|355.1|356.7|356.6|355.2|355.1|82096
1669304400000|2022-11-24 15:40:00|355.1|355.2|356.2|356.1|356.5|356.2|355.1|355|77991
1669304700000|2022-11-24 15:45:00|356.3|356.2|355.7|355.5|356.4|356.2|355.2|355.1|49597
1669305000000|2022-11-24 15:50:00|355.6|355.4|356.2|356|356.2|356|355.5|355.4|53967
1669305300000|2022-11-24 15:55:00|356.1|356.1|353.7|353.5|356.3|356.2|353.4|353.2|101808
1669305600000|2022-11-24 16:00:00|354|353.6|354.5|354.3|354.5|354.3|353.7|353.5|47325
1669305900000|2022-11-24 16:05:00|354.6|354.4|355.9|355.6|355.9|355.7|354.4|354.3|61986
1669306200000|2022-11-24 16:10:00|355.8|355.8|355.8|355.6|356.7|356.5|355.6|355.5|65378
1669306500000|2022-11-24 16:15:00|355.9|355.7|356.2|355.9|356.9|356.6|355.6|355.4|64226
1669363200000|2022-11-25 08:00:00|356.8|356|355.4|355|356.9|356|355.3|354.7|74156
1669363500000|2022-11-25 08:05:00|356.1|355.1|357.5|357.1|357.5|357.2|355.3|355.1|75263
1669363800000|2022-11-25 08:10:00|357.4|356.9|358.9|358.6|359|358.9|356.9|356.4|112103
1669364100000|2022-11-25 08:15:00|358.7|358.5|357|356.7|358.8|358.5|356.9|356.6|50000
1669364400000|2022-11-25 08:20:00|357.1|356.9|358.3|358.1|358.3|358.1|357.1|356.9|43130
1669364700000|2022-11-25 08:25:00|359|358.8|358.7|358.4|359.5|359.2|358.5|358.3|70610
1669365000000|2022-11-25 08:30:00|358.4|358.3|355.9|355.7|358.4|358.3|355.9|355.7|62058
1669365300000|2022-11-25 08:35:00|356|355.8|355.5|355.4|356|355.9|355.3|355.2|80534
1669365600000|2022-11-25 08:40:00|355.4|355.2|354.9|354.8|355.4|355.3|354.7|354.5|49663
1669365900000|2022-11-25 08:45:00|354.8|354.6|354.9|354.7|355.3|355|354.5|354.3|56089
1669366200000|2022-11-25 08:50:00|355.2|354.8|355.4|355.2|356|355.8|355.2|354.7|38405
1669366500000|2022-11-25 08:55:00|355.3|355.1|354.3|354|355.3|355.1|353.6|353.3|72600
1669366800000|2022-11-25 09:00:00|354.2|353.8|353.6|353.5|354.2|354|353|352.8|164108
1669367100000|2022-11-25 09:05:00|353.7|353.6|353|352.8|354.1|353.9|353|352.8|51973
1669367400000|2022-11-25 09:10:00|352.9|352.9|352.8|352.5|353.4|353.1|352.5|352.4|49021
1669367700000|2022-11-25 09:15:00|352.7|352.6|353.9|353.7|354|353.7|352.5|352.3|53925
1669368000000|2022-11-25 09:20:00|353.8|353.6|353.8|353.6|354.2|354|353.7|353.5|44340
1669368300000|2022-11-25 09:25:00|353.7|353.4|353|352.7|353.7|353.5|352.9|352.7|40094
1669368600000|2022-11-25 09:30:00|353.1|352.8|352.3|352.1|353.3|353.1|352.2|352|81306
1669368900000|2022-11-25 09:35:00|352.4|352.2|351.7|351.5|352.4|352.2|351.6|351.5|69643
1669369200000|2022-11-25 09:40:00|351.6|351.2|351.2|350.9|352.3|352.2|350.9|350.8|143627
1669369500000|2022-11-25 09:45:00|351.1|351|348.5|348.4|351.1|351|348.3|348|134539
1669369800000|2022-11-25 09:50:00|348.4|348.2|349.5|349.2|349.9|349.5|348.2|348|49341
1669370100000|2022-11-25 09:55:00|348.9|348.7|349.3|349.1|350|349.8|348.9|348.7|39711
1669370400000|2022-11-25 10:00:00|349.2|349.2|347.6|347.4|349.2|349.2|347.1|346.9|68489
1669370700000|2022-11-25 10:05:00|347.7|347.5|347.8|347.6|347.9|347.7|347.2|347|104284
1669371000000|2022-11-25 10:10:00|347.7|347.5|348.9|348.7|349.1|348.8|347.4|347.3|58530
1669371300000|2022-11-25 10:15:00|349|348.8|350.1|349.8|350.2|350|349|348.8|46745
1669371600000|2022-11-25 10:20:00|350|349.7|350|349.7|350|349.8|349.6|349.3|34748
1669371900000|2022-11-25 10:25:00|349.9|349.6|349.6|349.4|350|349.8|349.3|349.1|227404
1669372200000|2022-11-25 10:30:00|349.5|349.5|349.9|349.7|350|349.7|349.3|349.1|25417
1669372500000|2022-11-25 10:35:00|350|349.9|350.2|350|350.3|350.1|349.7|349.6|31512
1669372800000|2022-11-25 10:40:00|349.9|349.8|349.7|349.6|349.9|349.8|349.7|349.6|16888
1669373100000|2022-11-25 10:45:00|349.6|349.5|350.6|350.4|351|350.8|349.6|349.4|29447
1669373400000|2022-11-25 10:50:00|350.5|350.3|350.4|350.3|350.6|350.3|350.3|350.1|21952
1669373700000|2022-11-25 10:55:00|350.6|350.4|349.9|349.8|350.6|350.4|349.7|349.6|31933
1669374000000|2022-11-25 11:00:00|350|349.7|350.2|350|350.3|350.1|350|349.6|20122
1669374300000|2022-11-25 11:05:00|350.1|350.1|350.1|350|350.2|350.1|350.1|350|13688
1669374600000|2022-11-25 11:10:00|350.2|350.1|350.3|350.2|350.5|350.3|350.2|350|40965
1669374900000|2022-11-25 11:15:00|350.4|350.3|349.7|349.6|350.8|350.7|349.7|349.6|26923
1669375200000|2022-11-25 11:20:00|349.6|349.5|349.8|349.6|349.8|349.7|349.2|349|39253
1669375500000|2022-11-25 11:25:00|349.9|349.7|350.1|350|350.2|350.1|349.9|349.7|36581
1669375800000|2022-11-25 11:30:00|350|349.9|350.4|350.1|350.4|350.2|349.8|349.7|46510
1669376100000|2022-11-25 11:35:00|350.6|350.2|350.5|350.4|351.1|350.9|350.5|350.2|30798
1669376400000|2022-11-25 11:40:00|350.4|350.2|350.8|350.6|350.9|350.8|350.2|350.1|30431
1669376700000|2022-11-25 11:45:00|350.7|350.5|350.6|350.4|350.9|350.7|350.5|350.3|22470
1669377000000|2022-11-25 11:50:00|350.5|350.3|350.4|350.2|350.5|350.4|350.2|350|22008
1669377300000|2022-11-25 11:55:00|350.5|350.3|350.9|350.7|350.9|350.8|350.5|350.3|25601
1669377600000|2022-11-25 12:00:00|351|350.8|350.8|350.7|351.1|350.9|350.7|350.5|23862
1669377900000|2022-11-25 12:05:00|350.7|350.6|350.9|350.7|350.9|350.7|350.6|350.5|19836
1669378200000|2022-11-25 12:10:00|351.1|350.8|351|350.8|351.5|351.4|351|350.7|34752
1669378500000|2022-11-25 12:15:00|351.1|350.9|351|350.8|351.1|350.9|351|350.8|16007
1669378800000|2022-11-25 12:20:00|351.1|350.9|351.3|351.2|351.4|351.3|351|350.8|45926
1669379100000|2022-11-25 12:25:00|351.9|351.7|351|350.8|351.9|351.7|350.8|350.7|42821
1669379400000|2022-11-25 12:30:00|350.9|350.7|350.9|350.7|351.1|350.9|350.5|350.4|31056
1669379700000|2022-11-25 12:35:00|351|350.8|351.4|351.2|351.4|351.3|350.9|350.7|14985
1669380000000|2022-11-25 12:40:00|351.5|351.3|351.5|351.2|351.5|351.4|351.3|351.2|13914
1669380300000|2022-11-25 12:45:00|351.4|351.3|351.3|351.2|351.4|351.3|351.3|351.2|44747
1669380600000|2022-11-25 12:50:00|351.2|351|350.3|350.1|351.2|351|350.3|350.1|46939
1669380900000|2022-11-25 12:55:00|349.9|350.2|349.4|349.3|350|350.2|349.4|349.3|63403
1669381200000|2022-11-25 13:00:00|349.3|349.2|348.2|348|349.3|349.2|348.2|348|112767
1669381500000|2022-11-25 13:05:00|348.1|347.9|347.6|347.5|348.1|347.9|347.6|347.4|85956
1669381800000|2022-11-25 13:10:00|347.7|347.6|347.2|347|347.9|347.7|347.2|347|58849
1669382100000|2022-11-25 13:15:00|346.9|346.8|346.5|346.4|346.9|346.8|346.3|346.1|52592
1669382400000|2022-11-25 13:20:00|346.4|346.3|344.8|344.7|346.5|346.4|344.1|343.9|151758
1669382700000|2022-11-25 13:25:00|344.7|344.6|344.5|344.3|345.1|344.9|343.8|343.6|73531
1669383000000|2022-11-25 13:30:00|344.6|344|344.3|344.1|344.7|344.6|344|343.9|75947
1669383300000|2022-11-25 13:35:00|344.2|344|343|342.8|344.2|344|342.7|342.5|105139
1669383600000|2022-11-25 13:40:00|343.2|342.9|342.3|342.2|343.2|343|342.2|342.1|64185
1669383900000|2022-11-25 13:45:00|342.4|342.3|341.7|341.6|342.4|342.3|340.5|340.4|125736
1669384200000|2022-11-25 13:50:00|341.5|341.4|339.2|339|341.5|341.4|338.3|338.1|129991
1669384500000|2022-11-25 13:55:00|339.1|339.1|338.5|338.2|339.6|339.2|338|337.7|61595
1669384800000|2022-11-25 14:00:00|338.7|338.3|339.1|339|339.6|339.2|337.4|337.1|119005
1669385100000|2022-11-25 14:05:00|339.3|339.1|337.7|337.5|339.4|339.1|337.3|337|85645
1669385400000|2022-11-25 14:10:00|337.8|337.7|337.3|337.2|338.1|337.8|337.2|337|113230
1669385700000|2022-11-25 14:15:00|337.2|337.1|335.4|335.2|337.4|337.3|335.3|335.1|100670
1669386000000|2022-11-25 14:20:00|335.3|335.1|334.5|334.4|335.3|335.1|333.8|333.5|206966
1669386300000|2022-11-25 14:25:00|334.4|334.3|337.4|337|337.7|337.4|334.2|334.1|115961
1669386600000|2022-11-25 14:30:00|337.3|336.9|338.8|338.4|339.1|338.8|335.9|335.7|156291
1669386900000|2022-11-25 14:35:00|338.7|338.5|341.5|341.3|341.7|341.5|338.7|338.3|138743
1669387200000|2022-11-25 14:40:00|341.9|341.4|337.8|337.6|341.9|341.4|337.4|337.1|167168
1669387500000|2022-11-25 14:45:00|338|337.8|337.4|337|339.9|339.8|337.4|337|123962
1669387800000|2022-11-25 14:50:00|337.3|337.1|335.7|335.5|337.6|337.4|335.6|335.5|73437
1669388100000|2022-11-25 14:55:00|335.8|335.6|336.4|336.3|337|336.7|335.7|335.4|68228
1669388400000|2022-11-25 15:00:00|336.3|336.2|333.3|333.1|336.6|336.4|333.3|333.1|118856
1669388700000|2022-11-25 15:05:00|333.1|333|332.1|331.9|333.3|333.2|332|331.9|137783
1669389000000|2022-11-25 15:10:00|332|332|332.8|332.7|332.9|332.7|331.8|331.6|115399
1669389300000|2022-11-25 15:15:00|332.9|333|331.8|331.7|333.1|333|331.7|331.6|96367
1669389600000|2022-11-25 15:20:00|331.7|331.6|332.4|332.2|332.4|332.3|331.1|330.9|184902
1669389900000|2022-11-25 15:25:00|332.5|332.3|333.8|333.6|334.1|333.9|332.5|332.3|137850
1669390200000|2022-11-25 15:30:00|334|333.7|333.5|333.4|334.8|334.7|333.5|333.4|113703
1669390500000|2022-11-25 15:35:00|333.4|333.3|332.1|332|333.4|333.3|331.8|331.7|108554
1669390800000|2022-11-25 15:40:00|332|331.9|331.2|331.1|332|331.9|331.2|331.1|71867
1669391100000|2022-11-25 15:45:00|331.3|331|334.5|334.3|334.6|334.4|331.1|331|174270
1669391400000|2022-11-25 15:50:00|334.4|334.2|336.1|336|336.1|336|333.8|333.7|107474
1669391700000|2022-11-25 15:55:00|336.6|336.5|339.7|339.4|339.7|339.4|336.6|336.5|150157
1669392000000|2022-11-25 16:00:00|339.2|339|339.3|339.1|339.7|339.6|339|338.7|67286
1669392300000|2022-11-25 16:05:00|339.2|339|337.9|337.7|339.2|339|336.9|336.8|121800
1669392600000|2022-11-25 16:10:00|337.8|337.6|336.3|336.1|337.8|337.7|335.8|335.6|121490
1669392900000|2022-11-25 16:15:00|336.4|336.2|334.8|334.5|336.4|336.2|334.1|333.7|136795
1669622400000|2022-11-28 08:00:00|318.9|317.6|308.9|308.4|318.9|317.8|308.8|308.3|221900
1669622700000|2022-11-28 08:05:00|308.8|308.3|313.4|313|314.3|313.9|308.8|308.3|310991
1669623000000|2022-11-28 08:10:00|313.3|312.4|309.7|309.4|313.3|312.4|309.4|309.2|182181
1669623300000|2022-11-28 08:15:00|309.6|309.8|311.3|311.2|311.6|311.3|309.2|309|210380
1669623600000|2022-11-28 08:20:00|311.2|311|307.8|307.5|311.3|311.1|307|306.8|258943
1669623900000|2022-11-28 08:25:00|308.2|307.8|307|306.7|308.2|307.9|306.8|306.5|157158
1669624200000|2022-11-28 08:30:00|306.9|306.6|303.7|303.5|307|306.7|303.7|303.5|200501
1669624500000|2022-11-28 08:35:00|303.9|303.6|301.8|301.6|305.2|304.9|301.8|301.6|220125
1669624800000|2022-11-28 08:40:00|302.2|301.7|301.4|301.1|302.8|302.5|300.6|300.4|337336
1669625100000|2022-11-28 08:45:00|301.5|301.2|300.7|300.4|301.7|301.5|299.5|299.3|233063
1669625400000|2022-11-28 08:50:00|300.3|300.1|301.6|301.3|302.4|302.2|300|299.7|196747
1669625700000|2022-11-28 08:55:00|301.5|301.2|301.6|301.4|301.7|301.6|301|300.7|112215
1669626000000|2022-11-28 09:00:00|310|290|301.1|300.9|310|301.1|299.3|290|157714
1669626300000|2022-11-28 09:05:00|300.9|300.7|301.7|301.6|301.9|301.6|300.7|300.5|313677
1669626600000|2022-11-28 09:10:00|301.8|301.7|302.4|302.3|302.8|302.5|301.8|301.6|331564
1669626900000|2022-11-28 09:15:00|302.5|302.4|305.5|305.3|305.5|305.3|302.5|302.4|316044
1669627200000|2022-11-28 09:20:00|305.4|305.4|305.9|305.6|306.5|306.4|305.4|305.2|211041
1669627500000|2022-11-28 09:25:00|305.8|305.5|303.7|303.5|306|305.8|303.6|303.5|130083
1669627800000|2022-11-28 09:30:00|303.6|303.4|302.7|302.4|304.2|304|302.5|302.1|165652
1669628100000|2022-11-28 09:35:00|302.6|302.5|303.9|303.6|303.9|303.8|302.6|302.5|196714
1669628400000|2022-11-28 09:40:00|304.2|303.7|304|303.8|304.9|304.8|303.8|303.5|210786
1669628700000|2022-11-28 09:45:00|303.9|303.7|304.9|304.6|304.9|304.7|303.6|303.4|99096
1669629000000|2022-11-28 09:50:00|304.8|304.7|304.4|304.3|304.9|304.8|304.4|304.1|76291
1669629300000|2022-11-28 09:55:00|304.6|304.4|305|304.9|305.2|305.1|304.6|304.4|173178
1669629600000|2022-11-28 10:00:00|304.9|304.8|304.3|304.1|305|304.9|303.9|303.8|113213
1669629900000|2022-11-28 10:05:00|304.4|304.3|304.4|304.3|304.5|304.4|304.2|304|106595
1669630200000|2022-11-28 10:10:00|304.6|304.4|304.3|304.2|304.9|304.8|304.3|304.2|152804
1669630500000|2022-11-28 10:15:00|304.4|304.3|304.2|304.1|304.8|304.7|304.2|304.1|88731
1669630800000|2022-11-28 10:20:00|304.3|304|304.6|304.4|304.6|304.5|304.1|304|83616
1669631100000|2022-11-28 10:25:00|304.5|304.3|305.3|305.2|305.3|305.2|304.5|304.3|179447
1669631400000|2022-11-28 10:30:00|305.4|305.3|306.4|306.3|306.5|306.3|304.9|304.7|134269
1669631700000|2022-11-28 10:35:00|306.5|306.4|306.6|306.4|306.9|306.7|306.3|305.9|56006
1669632000000|2022-11-28 10:40:00|306.8|306.5|307.5|307.4|307.5|307.4|306.8|306.4|98203
1669632300000|2022-11-28 10:45:00|307.4|307.2|306.5|306.2|307.5|307.3|305.4|305.2|97169
1669632600000|2022-11-28 10:50:00|306.6|306.3|308|307.8|308|307.8|306.6|306.3|80887
1669632900000|2022-11-28 10:55:00|308.3|308.1|307.1|306.7|308.5|308.3|306.6|306.4|90721
1669633200000|2022-11-28 11:00:00|307.2|306.8|306.1|305.9|307.3|307.2|305.5|305.4|90801
1669633500000|2022-11-28 11:05:00|306.2|305.8|306.7|306.4|306.8|306.7|306.1|305.8|60995
1669633800000|2022-11-28 11:10:00|306.4|306.1|305.1|305|306.4|306.1|305|304.8|78281
1669634100000|2022-11-28 11:15:00|305.2|305.1|305.2|305|305.6|305.4|304.9|304.7|63634
1669634400000|2022-11-28 11:20:00|305.3|305.1|305.5|305.3|305.9|305.7|305|304.9|76569
1669634700000|2022-11-28 11:25:00|305.6|305.4|307.1|306.9|307.1|306.9|305.5|305.3|28980
1669635000000|2022-11-28 11:30:00|307|306.8|307.3|307.2|307.8|307.5|306.9|306.7|35834
1669635300000|2022-11-28 11:35:00|307.2|307.1|306.8|306.7|307.5|307.3|306.8|306.7|48252
1669635600000|2022-11-28 11:40:00|307|306.8|308|307.9|308|307.9|307|306.7|67806
1669635900000|2022-11-28 11:45:00|307.9|307.8|308|307.9|308.3|308.1|307.7|307.5|54321
1669636200000|2022-11-28 11:50:00|307.9|307.7|306.7|306.4|307.9|307.7|306.6|306.3|66377
1669636500000|2022-11-28 11:55:00|306.6|306.2|306.6|306.4|306.9|306.5|305.7|305.6|33402
1669636800000|2022-11-28 12:00:00|307.2|307|306.9|306.7|307.8|307.7|306.8|306.6|49887
1669637100000|2022-11-28 12:05:00|306.8|306.5|306.1|305.9|306.8|306.5|305.5|305.2|46891
1669637400000|2022-11-28 12:10:00|306|305.8|305.5|305.3|306.5|306.4|305.4|305.2|84986
1669637700000|2022-11-28 12:15:00|305.4|305.4|305.4|305.3|305.9|305.6|305.4|305.2|72977
1669638000000|2022-11-28 12:20:00|305.3|305.2|305.6|305.5|305.9|305.6|305.3|305.1|29493
1669638300000|2022-11-28 12:25:00|305.5|305.4|305.4|305.2|305.8|305.6|305.3|305.2|82004
1669638600000|2022-11-28 12:30:00|305.5|305.3|305.4|305.3|305.8|305.6|305.4|305.3|63010
1669638900000|2022-11-28 12:35:00|305.5|305.2|305.6|305.5|305.9|305.8|305.5|305.2|69416
1669639200000|2022-11-28 12:40:00|305.5|305.4|305.4|305.3|305.5|305.4|305.2|305.1|27202
1669639500000|2022-11-28 12:45:00|305.5|305.4|305.4|305.3|305.5|305.4|305.2|305.1|26414
1669639800000|2022-11-28 12:50:00|305.5|305.4|306.4|306.2|306.9|306.8|305.5|305.3|108249
1669640100000|2022-11-28 12:55:00|306.5|306.3|306.3|306.2|306.7|306.5|306.2|306|39213
1669640400000|2022-11-28 13:00:00|306.2|306|306.4|306.3|306.4|306.3|305.9|305.8|49177
1669640700000|2022-11-28 13:05:00|306.3|306.1|306.2|306|306.4|306.3|306.2|306|46084
1669641000000|2022-11-28 13:10:00|306.1|306.1|307.2|307|307.3|307.2|306.1|306|98378
1669641300000|2022-11-28 13:15:00|307|306.8|307.3|307|307.4|307.2|306.7|306.6|51130
1669641600000|2022-11-28 13:20:00|307.4|307.1|306.4|306.3|307.4|307.2|306.1|306|91138
1669641900000|2022-11-28 13:25:00|306.3|306.1|304.9|304.7|306.3|306.1|304.9|304.7|54207
1669642200000|2022-11-28 13:30:00|305|304.8|305|304.9|305.1|304.9|304.8|304.7|49982
1669642500000|2022-11-28 13:35:00|305.2|305|305.3|305.2|305.3|305.2|305|304.9|62091
1669642800000|2022-11-28 13:40:00|305|304.9|303.9|303.7|305.1|304.9|303.7|303.6|1753230
1669643100000|2022-11-28 13:45:00|303.8|303.6|303.9|303.7|304|303.9|303.8|303.6|39028
1669643400000|2022-11-28 13:50:00|304|303.8|303.9|303.8|304.1|303.9|303.6|303.4|342493
1669643700000|2022-11-28 13:55:00|303.8|303.7|304.4|304.2|304.4|304.3|303.8|303.7|69700
1669644000000|2022-11-28 14:00:00|304.2|304.3|303.8|303.7|304.2|304.3|303.6|303.5|66717
1669644300000|2022-11-28 14:05:00|303.9|303.6|304.8|304.6|304.9|304.7|303.9|303.6|52129
1669644600000|2022-11-28 14:10:00|304.9|304.7|305.2|305.1|305.5|305.3|304.9|304.6|52833
1669644900000|2022-11-28 14:15:00|305.1|305|304|303.8|305.1|305|304|303.8|51769
1669645200000|2022-11-28 14:20:00|304.3|304.1|305.2|305.1|305.2|305.1|304.2|304|81807
1669645500000|2022-11-28 14:25:00|305.1|305|304.7|304.6|305.1|305|304.3|304.2|94591
1669645800000|2022-11-28 14:30:00|304.9|304.7|306.4|306.3|306.5|306.4|304.4|304.2|193261
1669646100000|2022-11-28 14:35:00|306.5|306.4|305.4|305.1|306.8|306.6|305.2|305|95891
1669646400000|2022-11-28 14:40:00|305.3|305|306|305.8|306|305.8|304.5|304.4|68683
1669646700000|2022-11-28 14:45:00|306.1|305.9|305.6|305.4|307|306.9|305.5|305.3|76191
1669647000000|2022-11-28 14:50:00|305.5|305.1|305.1|305|305.9|305.7|304.9|304.8|100971
1669647300000|2022-11-28 14:55:00|305.2|305.1|304.2|304.1|305.2|305.1|304.2|304.1|114339
1669647600000|2022-11-28 15:00:00|304.1|304|304.2|304.1|304.3|304.2|303.7|303.5|97770
1669647900000|2022-11-28 15:05:00|304.3|304.2|304.1|304|304.5|304.4|303.9|303.8|78544
1669648200000|2022-11-28 15:10:00|304.2|304.1|304.6|304.4|304.6|304.4|304.1|304|71964
1669648500000|2022-11-28 15:15:00|304.5|304.5|304.4|304.3|304.5|304.5|304.2|304|44991
1669648800000|2022-11-28 15:20:00|304.5|304.4|305|304.9|305|304.9|304.5|304.4|115927
1669649100000|2022-11-28 15:25:00|305.1|305|305.6|305.5|305.8|305.6|304.8|304.7|117416
1669649400000|2022-11-28 15:30:00|305.5|305.4|304.2|304|305.5|305.5|304.1|304|101886
1669649700000|2022-11-28 15:35:00|304.1|303.7|303.7|303.5|304.3|304.1|303.5|303.4|99079
1669650000000|2022-11-28 15:40:00|303.8|303.6|304.6|304.4|304.6|304.5|303.8|303.6|66364
1669650300000|2022-11-28 15:45:00|304.4|304.3|304.2|304|304.8|304.7|304|303.9|96922
1669650600000|2022-11-28 15:50:00|304.1|303.9|303.8|303.6|304.4|304.2|303.6|303.5|58060
1669650900000|2022-11-28 15:55:00|303.6|303.5|303.6|303.5|304.2|304|303.5|303.4|64138
1669651200000|2022-11-28 16:00:00|303.5|303.4|302.8|302.7|303.7|303.6|302.7|302.6|183817
1669651500000|2022-11-28 16:05:00|302.7|302.6|302.6|302.5|302.7|302.6|302.2|302|93998
1669651800000|2022-11-28 16:10:00|302.7|302.4|303.1|303|303.2|303.1|302.7|302.4|71084
1669652100000|2022-11-28 16:15:00|303.2|303.1|303|302.8|303.3|303.2|302.8|302.6|265806
1669708800000|2022-11-29 08:00:00|301.9|301|300.4|300.2|301.9|301.2|299.5|299.2|336018
1669709100000|2022-11-29 08:05:00|300.3|300.1|299.5|299.2|301|300.8|298.4|298.1|299875
1669709400000|2022-11-29 08:10:00|299.2|299.3|298.5|298.4|301|300.9|298.4|298.3|220359
1669709700000|2022-11-29 08:15:00|298.6|298.6|299.5|299.1|299.9|299.7|298|297.9|217131
1669710000000|2022-11-29 08:20:00|299.6|299.2|299|298.7|299.6|299.5|298.4|298.2|173144
1669710300000|2022-11-29 08:25:00|298.9|298.6|298.9|298.8|299.2|299.1|298.4|298.2|124688
1669710600000|2022-11-29 08:30:00|299.2|299.1|299.3|299|299.5|299.4|298.5|298.4|220103
1669710900000|2022-11-29 08:35:00|299.2|299.1|298.9|298.7|299.8|299.6|298.9|298.7|262937
1669711200000|2022-11-29 08:40:00|298.7|298.8|298.9|298.8|299.1|299|298.7|298.6|115629
1669711500000|2022-11-29 08:45:00|299|298.9|298.7|298.5|299.2|299.1|298.6|298.5|142022
1669711800000|2022-11-29 08:50:00|298.6|298.6|296.5|296.3|298.7|298.6|296.3|296.2|109528
1669712100000|2022-11-29 08:55:00|296.4|296.2|297|296.8|297.2|296.9|295.8|295.7|142308
1669712400000|2022-11-29 09:00:00|296.9|296.7|294.4|294.3|297|296.9|294.4|294.3|228713
1669712700000|2022-11-29 09:05:00|294.3|294.2|294.4|294.2|294.4|294.3|293.5|293.2|191951
1669713000000|2022-11-29 09:10:00|294.3|294.3|295|294.8|295.2|295|294.2|294.1|273252
1669713300000|2022-11-29 09:15:00|294.9|294.5|294.6|294.4|295.3|295.2|294.5|294.3|120822
1669713600000|2022-11-29 09:20:00|294.5|294.2|294.6|294.4|295.1|294.9|294|293.8|155835
1669713900000|2022-11-29 09:25:00|294.5|294.5|292.5|292.3|294.5|294.5|292.3|292.1|167244
1669714200000|2022-11-29 09:30:00|292.6|292.4|291.4|291.3|293.1|293|291.4|291.3|116068
1669714500000|2022-11-29 09:35:00|291.3|291.2|290.8|290.7|291.6|291.4|290.7|290.5|140476
1669714800000|2022-11-29 09:40:00|291.1|290.8|291.6|291.4|292.4|292.2|290.8|290.6|123723
1669715100000|2022-11-29 09:45:00|291.5|291.5|289.3|289.1|292.3|292.2|289.3|289.1|149733
1669715400000|2022-11-29 09:50:00|289.2|289|289.7|289.6|290.1|289.9|289|288.8|165445
1669715700000|2022-11-29 09:55:00|289.8|289.7|289.7|289.5|290.1|290|289.2|289|159811
1669716000000|2022-11-29 10:00:00|289.8|289.6|289.2|288.9|290|289.8|289|288.8|130564
1669716300000|2022-11-29 10:05:00|289.1|289|290.8|290.5|290.8|290.6|288.6|288.4|175087
1669716600000|2022-11-29 10:10:00|290.9|290.7|293.1|292.9|293.1|293|290.9|290.6|140268
1669716900000|2022-11-29 10:15:00|293|292.8|293.4|293.3|293.7|293.5|292.4|292.2|77643
1669717200000|2022-11-29 10:20:00|293.5|293.2|293.6|293.4|294.2|294.1|293.5|293.2|76497
1669717500000|2022-11-29 10:25:00|293.4|293.2|292.7|292.6|293.5|293.4|292.5|292.3|76717
1669717800000|2022-11-29 10:30:00|292.8|292.7|292.7|292.5|293|292.9|292.4|292.2|157445
1669718100000|2022-11-29 10:35:00|292.6|292.4|292.5|292.4|293.1|293|292.4|292.3|54732
1669718400000|2022-11-29 10:40:00|292.4|292.3|292.3|292|292.5|292.3|291.9|291.6|61984
1669718700000|2022-11-29 10:45:00|292.2|291.9|290.7|290.4|292.2|291.9|290.5|290.3|79307
1669719000000|2022-11-29 10:50:00|290.8|290.5|290.9|290.7|290.9|290.7|290.6|290.5|31134
1669719300000|2022-11-29 10:55:00|290.8|290.6|289.9|289.7|290.8|290.6|289.6|289.4|116427
1669719600000|2022-11-29 11:00:00|290|289.8|289.7|289.6|290.4|290.2|289.7|289.5|60825
1669719900000|2022-11-29 11:05:00|289.8|289.5|289.8|289.6|289.8|289.7|289.3|289|132501
1669720200000|2022-11-29 11:10:00|289.7|289.7|289.8|289.6|289.9|289.8|289.5|289.4|110187
1669720500000|2022-11-29 11:15:00|289.7|289.7|289.1|289|289.7|289.7|289|288.9|84441
1669720800000|2022-11-29 11:20:00|289.2|289.1|289.6|289.4|289.6|289.5|289.1|289|64365
1669721100000|2022-11-29 11:25:00|289.5|289.5|288.6|288.4|289.5|289.5|288.4|288.2|119299
1669721400000|2022-11-29 11:30:00|288.7|288.5|288.7|288.5|288.7|288.6|288.1|288|147286
1669721700000|2022-11-29 11:35:00|288.6|288.6|288.4|288.2|288.6|288.6|288.2|288.1|77433
1669722000000|2022-11-29 11:40:00|288.5|288.3|287.7|287.5|288.5|288.3|287.4|287.3|75868
1669722300000|2022-11-29 11:45:00|287.8|287.6|288.7|288.5|288.7|288.5|287.5|287.4|88420
1669722600000|2022-11-29 11:50:00|288.8|288.6|288.7|288.5|288.8|288.7|288.7|288.5|56571
1669722900000|2022-11-29 11:55:00|288.8|288.6|289.6|289.4|289.6|289.5|288.8|288.6|72161
1669723200000|2022-11-29 12:00:00|289.7|289.5|290.3|290.2|290.3|290.2|289.4|289.3|112494
1669723500000|2022-11-29 12:05:00|290.4|290.1|290|289.9|290.7|290.6|289.9|289.7|104397
1669723800000|2022-11-29 12:10:00|290.1|290|290.1|290|290.3|290.1|289.9|289.8|81389
1669724100000|2022-11-29 12:15:00|290.2|290.1|291|290.8|291.1|291|289.9|289.8|83616
1669724400000|2022-11-29 12:20:00|291.1|290.9|290.9|290.8|291.4|291.2|290.8|290.7|60167
1669724700000|2022-11-29 12:25:00|291|290.9|290.3|290.1|291|290.9|290.3|290.1|130135
1669725000000|2022-11-29 12:30:00|290.2|290.2|290.2|290.1|290.3|290.2|289.7|289.6|77345
1669725300000|2022-11-29 12:35:00|290.4|290|290.4|290.2|290.6|290.4|290.2|290|59262
1669725600000|2022-11-29 12:40:00|290.3|290.1|289.9|289.8|290.3|290.1|289.7|289.5|93019
1669725900000|2022-11-29 12:45:00|289.6|289.5|288.9|288.7|289.8|289.6|288.4|288.2|142165
1669726200000|2022-11-29 12:50:00|289|288.8|288.4|288.3|289.2|288.9|288.2|288|42391
1669726500000|2022-11-29 12:55:00|288.3|288.2|288.5|288.3|288.5|288.4|288.2|288|38042
1669726800000|2022-11-29 13:00:00|288.4|288.4|288.4|288.2|288.5|288.4|287.9|287.7|103180
1669727100000|2022-11-29 13:05:00|288.5|288.3|288.7|288.6|288.7|288.6|288.4|288.2|69886
1669727400000|2022-11-29 13:10:00|288.6|288.5|289.4|289.2|289.6|289.4|288.6|288.4|81361
1669727700000|2022-11-29 13:15:00|289.5|289.3|290|289.8|290.2|290|289.5|289.2|103427
1669728000000|2022-11-29 13:20:00|290.2|289.9|289.9|289.8|290.3|290.2|289.7|289.5|107679
1669728300000|2022-11-29 13:25:00|289.8|289.7|289.8|289.6|290.1|290|289.7|289.6|93775
1669728600000|2022-11-29 13:30:00|289.6|289.7|289.9|289.7|289.9|289.7|289.6|289.5|100595
1669728900000|2022-11-29 13:35:00|289.8|289.8|289.9|289.8|289.9|289.8|289.8|289.7|70571
1669729200000|2022-11-29 13:40:00|290|289.7|289.9|289.7|290|289.7|289.7|289.5|64368
1669729500000|2022-11-29 13:45:00|289.8|289.6|289.7|289.6|289.9|289.7|289.7|289.6|115385
1669729800000|2022-11-29 13:50:00|289.5|289.4|289.3|289.2|289.5|289.4|289.2|289|94510
1669730100000|2022-11-29 13:55:00|289.4|289.3|289.3|289.2|289.6|289.4|289.1|289|50390
1669730400000|2022-11-29 14:00:00|289.4|289.3|289.3|289.2|289.5|289.3|289.1|289|61514
1669730700000|2022-11-29 14:05:00|289.2|289.1|289.3|289.1|289.3|289.2|289.2|289|132078
1669731000000|2022-11-29 14:10:00|289.2|289.2|289.2|289|289.6|289.4|289|288.9|180265
1669731300000|2022-11-29 14:15:00|289.1|289.1|288.6|288.5|289.2|289.1|288.4|288.3|78648
1669731600000|2022-11-29 14:20:00|288.7|288.6|289.2|289.1|289.3|289.2|288.7|288.5|142612
1669731900000|2022-11-29 14:25:00|289.3|289|289.3|289.2|289.3|289.2|289.1|289|92704
1669732200000|2022-11-29 14:30:00|289.6|289.5|290|289.9|290.7|290.5|289.3|289.1|251631
1669732500000|2022-11-29 14:35:00|289.9|289.8|290.6|290.5|290.8|290.7|289.8|289.6|160665
1669732800000|2022-11-29 14:40:00|290.5|290.4|290.8|290.6|291.4|291.3|290.5|290.4|198368
1669733100000|2022-11-29 14:45:00|290.7|290.7|291.1|290.9|291.1|291|290.7|290.7|109777
1669733400000|2022-11-29 14:50:00|291.4|291.3|292.3|292.2|292.4|292.2|291.3|291.2|218966
1669733700000|2022-11-29 14:55:00|292.2|292.1|293.2|293|293.3|293.2|292.1|292|183131
1669734000000|2022-11-29 15:00:00|293.1|292.9|293.4|293.2|293.4|293.3|292.4|292.3|148614
1669734300000|2022-11-29 15:05:00|293.3|293|293|292.9|294|293.8|293|292.9|96199
1669734600000|2022-11-29 15:10:00|293.1|293|292.6|292.5|293.3|293.1|292.6|292.5|80693
1669734900000|2022-11-29 15:15:00|292.8|292.7|293.7|293.6|293.8|293.6|292.8|292.7|166798
1669735200000|2022-11-29 15:20:00|293.8|293.7|293.3|293.1|294|293.9|293.2|293.1|201961
1669735500000|2022-11-29 15:25:00|292.9|292.8|293.2|293.1|293.2|293.1|292.7|292.6|113421
1669735800000|2022-11-29 15:30:00|293.1|293|293|292.9|293.2|293.1|292.8|292.7|88686
1669736100000|2022-11-29 15:35:00|292.9|292.8|291.2|291.1|292.9|292.8|291.2|291.1|90084
1669736400000|2022-11-29 15:40:00|291.3|291.2|291.2|291.1|291.8|291.7|291|290.8|101963
1669736700000|2022-11-29 15:45:00|291.3|291.2|291.8|291.7|291.8|291.7|291.3|291.2|112893
1669737000000|2022-11-29 15:50:00|291.9|291.8|291.3|291.2|291.9|291.8|291.3|291.2|140265
1669737300000|2022-11-29 15:55:00|291.2|291.1|290|289.9|291.3|291.2|289.9|289.8|151710
1669737600000|2022-11-29 16:00:00|290.1|290|288.3|288.2|290.1|290|288.3|288.1|147771
1669737900000|2022-11-29 16:05:00|288.2|288.1|288.5|288.3|288.6|288.4|287.7|287.5|199915
1669738200000|2022-11-29 16:10:00|288.6|288.4|286.8|286.6|288.8|288.7|286.8|286.6|205399
1669738500000|2022-11-29 16:15:00|286.9|286.7|287.5|287.4|288.7|288.6|286.9|286.7|214639
1669795200000|2022-11-30 08:00:00|295|294|294.2|293.8|295.1|294.8|293.3|292.8|721156
1669795500000|2022-11-30 08:05:00|294|294|295.2|294.9|295.9|295.6|293.9|294|252037
1669795800000|2022-11-30 08:10:00|295.4|295|293.5|293.2|295.4|295.3|293.4|293.2|151641
1669796100000|2022-11-30 08:15:00|293.7|293.4|291.9|291.8|293.7|293.4|291.2|291|165862
1669796400000|2022-11-30 08:20:00|292|291.9|291.2|290.8|292|291.9|290.2|290.1|96063
1669796700000|2022-11-30 08:25:00|291.1|290.9|290.7|290.5|291.2|291.1|290.3|290.1|77507
1669797000000|2022-11-30 08:30:00|290.8|290.6|289|288.9|291.1|290.9|289|288.9|105434
1669797300000|2022-11-30 08:35:00|289.1|288.7|288.3|288|290|289.9|288.2|288|136846
1669797600000|2022-11-30 08:40:00|288.6|288.4|289.1|288.8|289.7|289.5|288.6|288.4|155558
1669797900000|2022-11-30 08:45:00|289.2|288.9|289.7|289.5|289.8|289.6|288.7|288.5|123860
1669798200000|2022-11-30 08:50:00|289.8|289.4|288.5|288.3|289.8|289.4|287.5|287.3|150612
1669798500000|2022-11-30 08:55:00|288.6|288.4|286.2|286.1|288.9|288.7|286|285.9|207208
1669798800000|2022-11-30 09:00:00|286.4|286.4|286.5|286.4|287.2|287|286.4|286.4|96637
1669799100000|2022-11-30 09:05:00|286.4|286.2|286.4|286.2|286.5|286.4|286|285.8|119086
1669799400000|2022-11-30 09:10:00|286.5|286.3|287.4|287.2|287.7|287.5|286.4|286.2|89548
1669799700000|2022-11-30 09:15:00|287.3|287.1|287.4|287.3|287.6|287.4|287.1|287|102525
1669800000000|2022-11-30 09:20:00|287.5|287.4|286.8|286.6|287.5|287.4|286.7|286.5|78611
1669800300000|2022-11-30 09:25:00|286.6|286.5|287|286.9|287.1|287|286.6|286.5|86623
1669800600000|2022-11-30 09:30:00|287.1|287|287.1|286.9|287.1|287|286.9|286.8|95863
1669800900000|2022-11-30 09:35:00|287.2|287|288.1|288|288.2|288|287.1|286.9|155751
1669801200000|2022-11-30 09:40:00|288.2|287.9|288.2|288.1|288.6|288.5|288.1|287.9|129812
1669801500000|2022-11-30 09:45:00|287.9|288|287.4|287.2|288.2|288.1|287.2|287|68862
1669801800000|2022-11-30 09:50:00|287.5|287.3|286.9|286.7|287.8|287.6|286.9|286.6|95041
1669802100000|2022-11-30 09:55:00|287.1|286.8|287.3|287.1|287.4|287.3|287.1|286.8|118385
1669802400000|2022-11-30 10:00:00|287.2|287.2|287.2|287.1|287.2|287.2|287.1|286.9|62101
1669802700000|2022-11-30 10:05:00|287.1|287|287.1|286.9|287.2|287.1|287|286.9|66212
1669803000000|2022-11-30 10:10:00|287.2|287|287.5|287.4|287.6|287.5|287.1|287|157929
1669803300000|2022-11-30 10:15:00|287.4|287.3|287.4|287.3|287.7|287.6|287.3|287.1|82992
1669803600000|2022-11-30 10:20:00|287.3|287.2|286.4|286.2|287.3|287.2|286.3|286.1|144730
1669803900000|2022-11-30 10:25:00|286.3|286.1|285.3|285.2|286.3|286.1|285.1|285|127764
1669804200000|2022-11-30 10:30:00|285.4|285.4|286.9|286.6|286.9|286.6|285.4|285.4|76284
1669804500000|2022-11-30 10:35:00|287|286.7|285.5|285.4|287|286.8|285.2|285|107945
1669804800000|2022-11-30 10:40:00|285.8|285.5|286|285.8|286.1|285.9|285.7|285.5|39689
1669805100000|2022-11-30 10:45:00|285.9|285.9|286.1|285.9|286.2|286.1|285.9|285.7|106006
1669805400000|2022-11-30 10:50:00|286.2|286.1|285.8|285.7|286.3|286.2|285.8|285.6|62789
1669805700000|2022-11-30 10:55:00|285.7|285.6|284.7|284.6|286|285.9|284.7|284.6|91748
1669806000000|2022-11-30 11:00:00|284.8|284.7|284.8|284.5|285|284.8|284.5|284.3|61341
1669806300000|2022-11-30 11:05:00|284.9|284.6|284.8|284.7|285.3|285|284.7|284.5|62191
1669806600000|2022-11-30 11:10:00|284.7|284.6|284.7|284.5|284.8|284.6|284.4|284.2|68400
1669806900000|2022-11-30 11:15:00|284.5|284.6|285.4|285.2|285.5|285.4|284.5|284.3|140385
1669807200000|2022-11-30 11:20:00|285.2|285.1|285.2|285.1|285.4|285.2|285.1|285|33799
1669807500000|2022-11-30 11:25:00|285.1|285|285.5|285.3|285.5|285.4|284.9|284.8|61362
1669807800000|2022-11-30 11:30:00|285.6|285.4|285.5|285.3|285.8|285.6|285.4|285.2|32785
1669808100000|2022-11-30 11:35:00|285.4|285.2|284.9|284.8|285.5|285.3|284.9|284.8|51219
1669808400000|2022-11-30 11:40:00|285|284.7|285.2|285.1|285.3|285.2|284.8|284.7|59588
1669808700000|2022-11-30 11:45:00|285.3|285.2|285.2|285.1|285.4|285.3|285.2|285|15140
1669809000000|2022-11-30 11:50:00|285.3|285.2|285.2|285|285.4|285.3|285|284.8|29201
1669809300000|2022-11-30 11:55:00|285.1|285.1|284.9|284.7|285.3|285.1|284.9|284.7|98532
1669809600000|2022-11-30 12:00:00|284.8|284.6|284.8|284.6|285|284.8|284.8|284.6|41453
1669809900000|2022-11-30 12:05:00|284.9|284.7|285|284.8|285|284.9|284.9|284.6|42094
1669810200000|2022-11-30 12:10:00|284.9|284.9|285|284.8|285|284.9|284.9|284.8|103375
1669810500000|2022-11-30 12:15:00|284.9|284.9|284.9|284.7|285|284.9|284.7|284.6|55399
1669810800000|2022-11-30 12:20:00|285|284.8|285|284.9|285.1|285|284.9|284.8|130912
1669811100000|2022-11-30 12:25:00|285.1|285|285|284.9|285.2|285|284.9|284.8|50178
1669811400000|2022-11-30 12:30:00|285.1|285|285.1|285|285.3|285.2|284.9|284.8|61417
1669811700000|2022-11-30 12:35:00|285.2|284.9|285|284.9|285.5|285.3|285|284.9|79510
1669812000000|2022-11-30 12:40:00|285.1|285|285.2|285.1|285.2|285.1|285.1|284.9|60450
1669812300000|2022-11-30 12:45:00|285.1|285|285|284.8|285.2|285.1|284.7|284.6|149347
1669812600000|2022-11-30 12:50:00|284.9|284.9|284.9|284.8|285.1|285|284.9|284.8|61398
1669812900000|2022-11-30 12:55:00|285|284.9|285.8|285.7|285.9|285.7|284.9|284.8|231446
1669813200000|2022-11-30 13:00:00|285.9|285.9|286.1|286|286.4|286.3|285.9|285.8|89342
1669813500000|2022-11-30 13:05:00|286.3|286.1|286.3|286.1|286.4|286.3|286|285.9|31386
1669813800000|2022-11-30 13:10:00|286.2|286|286.3|286.1|286.5|286.3|286.2|286|77794
1669814100000|2022-11-30 13:15:00|286.5|286.2|286.4|286.3|286.7|286.5|286.2|286.1|64850
1669814400000|2022-11-30 13:20:00|286.5|286.4|287.3|287.1|287.4|287.1|286.4|286.4|104206
1669814700000|2022-11-30 13:25:00|287.1|287|287|286.7|287.6|287.4|287|286.7|122828
1669815000000|2022-11-30 13:30:00|286.9|286.8|287.1|287|287.1|287|286.7|286.5|71913
1669815300000|2022-11-30 13:35:00|287|286.8|287.6|287.5|288|287.8|286.9|286.6|67416
1669815600000|2022-11-30 13:40:00|287.2|287.4|285.8|285.5|287.2|287.4|285.8|285.5|89138
1669815900000|2022-11-30 13:45:00|285.7|285.6|286|285.9|286.3|286.2|285.7|285.6|62384
1669816200000|2022-11-30 13:50:00|285.9|285.8|285.9|285.8|286.1|286|285.8|285.6|46820
1669816500000|2022-11-30 13:55:00|286.1|285.9|286|285.8|286.1|285.9|285.6|285.4|30889
1669816800000|2022-11-30 14:00:00|285.8|285.9|285|284.8|285.8|285.9|284.7|284.5|69365
1669817100000|2022-11-30 14:05:00|285.2|284.9|284.3|284|285.2|284.9|283.9|283.6|85580
1669817400000|2022-11-30 14:10:00|284.1|283.9|284.3|284.1|284.7|284.5|284.1|283.9|67650
1669817700000|2022-11-30 14:15:00|284.2|284|283.2|283|284.4|284.2|282.9|282.7|174656
1669818000000|2022-11-30 14:20:00|283.4|283.1|283.5|283.3|283.8|283.5|283.2|283|91195
1669818300000|2022-11-30 14:25:00|283.6|283.4|284.2|284|284.2|284|283.5|283.4|127097
1669818600000|2022-11-30 14:30:00|284.1|283.9|285.9|285.7|286.2|286|284|283.8|303563
1669818900000|2022-11-30 14:35:00|285.7|285.6|286.9|286.6|287.1|287|285.6|285.4|125301
1669819200000|2022-11-30 14:40:00|287|286.7|285.9|285.7|287.4|287.2|285.9|285.7|86197
1669819500000|2022-11-30 14:45:00|286|285.8|284.6|284.5|286|285.9|284.4|284.3|123415
1669819800000|2022-11-30 14:50:00|284.5|284.3|285.1|284.9|285.1|284.9|284.3|284.2|78383
1669820100000|2022-11-30 14:55:00|285.2|285|285.7|285.5|286|285.9|285.2|285|100057
1669820400000|2022-11-30 15:00:00|285.8|285.6|285.3|285.1|285.8|285.6|284.9|284.8|107185
1669820700000|2022-11-30 15:05:00|285.2|285|285|284.9|285.2|285.1|284.5|284.4|105833
1669821000000|2022-11-30 15:10:00|284.9|284.8|284.7|284.5|285.2|285|284.6|284.4|94076
1669821300000|2022-11-30 15:15:00|284.6|284.6|284.3|284.2|284.7|284.6|284.3|284.2|103961
1669821600000|2022-11-30 15:20:00|284.1|284.1|284.3|284.2|284.4|284.3|284.1|284|92796
1669821900000|2022-11-30 15:25:00|284.2|284.1|283.9|283.8|284.3|284.2|283.9|283.7|97509
1669822200000|2022-11-30 15:30:00|284|283.7|283.6|283.4|284|283.7|283.2|283.1|134163
1669822500000|2022-11-30 15:35:00|283.4|283.3|283.3|283.1|283.6|283.5|283.2|283.1|74593
1669822800000|2022-11-30 15:40:00|283.2|283.2|283.3|283.2|283.4|283.3|283.2|283.1|80926
1669823100000|2022-11-30 15:45:00|283.2|283.1|283.2|283|283.3|283.2|282.4|282.3|173198
1669823400000|2022-11-30 15:50:00|283.1|282.9|282.2|282.1|283.2|282.9|282.1|282|119684
1669823700000|2022-11-30 15:55:00|282.3|282|282.1|281.9|282.4|282.3|282.1|281.9|112718
1669824000000|2022-11-30 16:00:00|282.2|282|282.1|281.9|282.4|282.2|282|281.9|168745
1669824300000|2022-11-30 16:05:00|282|281.8|282.8|282.7|282.9|282.8|281.8|281.7|177022
1669824600000|2022-11-30 16:10:00|282.9|282.8|282.8|282.6|282.9|282.8|282.5|282.3|131704
1669824900000|2022-11-30 16:15:00|282.9|282.7|282.6|282.4|283|282.9|282.5|282.4|74577
1669881600000|2022-12-01 08:00:00|288.1|286.3|286|285.7|288.5|288.2|285.9|285.3|111811
1669881900000|2022-12-01 08:05:00|286.4|285.5|285.9|285.5|287.5|287.3|285.4|285.1|261236
1669882200000|2022-12-01 08:10:00|286|285.6|285.4|285|287.5|287.4|285.4|285|383951
1669882500000|2022-12-01 08:15:00|285.3|284.9|281.9|281.6|285.4|285|281.9|281.6|306528
1669882800000|2022-12-01 08:20:00|281.7|281.5|281|280.6|282.6|282.3|280.6|280.3|235037
1669883100000|2022-12-01 08:25:00|280.9|280.7|280.9|280.7|281|280.8|280.4|280.1|113699
1669883400000|2022-12-01 08:30:00|280.8|280.6|281.3|281|281.7|281.6|279.7|279.5|198056
1669883700000|2022-12-01 08:35:00|281.2|281.1|281.4|281.1|281.8|281.7|281.1|280.9|169174
1669884000000|2022-12-01 08:40:00|281.2|281|283.2|283|283.2|283.1|279.9|279.8|224220
1669884300000|2022-12-01 08:45:00|283.4|283.1|282|281.8|283.4|283.2|281.9|281.8|148769
1669884600000|2022-12-01 08:50:00|281.9|281.5|282.5|282.2|282.5|282.2|281.7|281.5|140571
1669884900000|2022-12-01 08:55:00|282.3|282.3|281.4|281.1|282.3|282.3|281.3|281.1|173204
1669885200000|2022-12-01 09:00:00|281.5|281.2|279.9|279.6|281.7|281.4|279.4|279.2|139693
1669885500000|2022-12-01 09:05:00|279.7|279.4|278.5|278.2|279.7|279.5|278.4|278.1|136422
1669885800000|2022-12-01 09:10:00|278.4|278.1|276.9|276.8|278.5|278.3|276.8|276.7|135362
1669886100000|2022-12-01 09:15:00|276.8|276.7|274.8|274.4|277.1|276.9|274.3|274.1|212960
1669886400000|2022-12-01 09:20:00|274.5|274.3|275.5|275.3|275.9|275.6|273.9|273.7|342214
1669886700000|2022-12-01 09:25:00|275.3|275.2|275.3|275|275.9|275.7|275|274.8|99499
1669887000000|2022-12-01 09:30:00|275.2|274.9|274|273.7|275.4|275.1|273.5|273.2|124730
1669887300000|2022-12-01 09:35:00|273.9|273.4|272.2|272|274|273.4|271.6|271.4|254863
1669887600000|2022-12-01 09:40:00|272.1|271.9|270.5|270.4|272.1|271.9|270.4|270.2|167320
1669887900000|2022-12-01 09:45:00|270.4|270.2|270.1|270|270.6|270.4|268.3|268.1|225013
1669888200000|2022-12-01 09:50:00|270.2|269.9|268.8|268.6|270.2|270.1|268.7|268.5|259182
1669888500000|2022-12-01 09:55:00|268.9|268.7|268.4|268.2|268.9|268.7|267.8|267.6|146838
1669888800000|2022-12-01 10:00:00|268.3|268.1|268|267.9|268.5|268.3|266.8|266.7|238126
1669889100000|2022-12-01 10:05:00|268.2|268|267.5|267.3|268.6|268.4|267.3|267.1|208357
1669889400000|2022-12-01 10:10:00|267.4|267.2|270.4|270|270.5|270.2|267.3|267.1|243956
1669889700000|2022-12-01 10:15:00|270.5|270.1|272|271.8|272|271.8|270.3|270|214459
1669890000000|2022-12-01 10:20:00|272.1|271.9|269.5|269.3|272.5|272.3|269.3|269|933062
1669890300000|2022-12-01 10:25:00|269.6|269|269.3|269|269.9|269.6|268.6|268.5|173764
1669890600000|2022-12-01 10:30:00|269.2|269.1|270.2|270|270.4|270.2|269.1|269|90372
1669890900000|2022-12-01 10:35:00|270.3|270.2|270.2|270|271.9|271.7|270.1|270|239532
1669891200000|2022-12-01 10:40:00|270.1|270.1|270.9|270.7|271.3|271.1|269.9|269.7|294741
1669891500000|2022-12-01 10:45:00|270.8|270.9|272.3|272.1|272.8|272.6|270.8|270.7|186231
1669891800000|2022-12-01 10:50:00|272.2|272.2|273.4|273.2|273.4|273.2|272.2|272|89158
1669892100000|2022-12-01 10:55:00|273.3|273.3|272.9|272.6|273.4|273.3|272.8|272.6|54665
1669892400000|2022-12-01 11:00:00|272.8|272.5|272.6|272.4|272.8|272.6|272.4|272.2|68201
1669892700000|2022-12-01 11:05:00|272.7|272.5|274.4|274.3|274.5|274.3|272.5|272.4|90234
1669893000000|2022-12-01 11:10:00|274.5|274.2|273.8|273.5|274.6|274.5|273.6|273.5|128909
1669893300000|2022-12-01 11:15:00|273.7|273.6|273.7|273.4|273.8|273.7|272.7|272.6|81296
1669893600000|2022-12-01 11:20:00|273.8|273.6|273.8|273.5|274.4|274.2|273.4|273.2|471700
1669893900000|2022-12-01 11:25:00|273.6|273.6|273.2|273.1|273.9|273.7|272.9|272.7|260057
1669894200000|2022-12-01 11:30:00|273.3|273.2|273.8|273.7|274|273.8|273|272.8|93996
1669894500000|2022-12-01 11:35:00|273.7|273.6|273.8|273.5|274.5|274.4|273.6|273.4|110141
1669894800000|2022-12-01 11:40:00|273.7|273.2|273.8|273.6|274.4|274.2|273.3|273.2|83619
1669895100000|2022-12-01 11:45:00|274|273.7|273.5|273.3|274|273.8|273.1|273|89584
1669895400000|2022-12-01 11:50:00|273.6|273.4|274.1|273.8|274.4|274.3|273.5|273.3|110930
1669895700000|2022-12-01 11:55:00|274|273.9|273.6|273.5|274.1|274|273.6|273.4|77902
1669896000000|2022-12-01 12:00:00|273.8|273.6|273|272.8|273.8|273.6|272.9|272.7|148231
1669896300000|2022-12-01 12:05:00|272.9|272.9|273|272.9|273.1|273|272.9|272.8|90196
1669896600000|2022-12-01 12:10:00|273.1|273|273.8|273.7|274.1|274|273.1|273|80021
1669896900000|2022-12-01 12:15:00|273.9|273.8|273.6|273.5|274|273.8|273.5|273.3|107791
1669897200000|2022-12-01 12:20:00|273.7|273.6|272|271.8|273.7|273.6|271.9|271.8|144344
1669897500000|2022-12-01 12:25:00|271.9|271.7|272.5|272.3|272.5|272.3|271.7|271.6|119792
1669897800000|2022-12-01 12:30:00|272.6|272.4|272.6|272.3|272.9|272.8|272.4|272.3|54862
1669898100000|2022-12-01 12:35:00|272.7|272.4|272.8|272.6|272.8|272.7|272.5|272.3|114699
1669898400000|2022-12-01 12:40:00|272.9|272.8|272.7|272.6|273.4|273.3|272.7|272.6|141827
1669898700000|2022-12-01 12:45:00|272.8|272.5|272.6|272.4|272.8|272.5|272.3|272.2|44057
1669899000000|2022-12-01 12:50:00|272.7|272.5|273.4|273.2|273.4|273.2|272.1|271.9|112156
1669899300000|2022-12-01 12:55:00|273.3|273.3|273|272.8|273.3|273.3|272.8|272.7|149158
1669899600000|2022-12-01 13:00:00|272.9|272.6|273.8|273.6|273.8|273.6|272.7|272.6|84914
1669899900000|2022-12-01 13:05:00|273.4|273.2|274.4|274.2|274.5|274.3|273.3|273.1|80560
1669900200000|2022-12-01 13:10:00|274.5|274.3|274.1|273.9|274.5|274.3|273.9|273.7|87033
1669900500000|2022-12-01 13:15:00|274|273.8|273.9|273.6|274.2|274|273.7|273.6|128544
1669900800000|2022-12-01 13:20:00|273.8|273.7|274|273.8|274.1|274|273.7|273.6|136636
1669901100000|2022-12-01 13:25:00|273.9|273.6|271.5|271.4|273.9|273.6|271.5|271.2|129360
1669901400000|2022-12-01 13:30:00|271.4|271.2|270.5|270.4|271.8|271.5|270.3|270.2|210152
1669901700000|2022-12-01 13:35:00|270.4|270.2|271.1|270.7|271.4|271.1|270.3|270.2|155326
1669902000000|2022-12-01 13:40:00|271.3|270.8|270.9|270.7|271.3|271.1|270.7|270.5|65679
1669902300000|2022-12-01 13:45:00|270.8|270.6|270.3|270.1|270.8|270.6|269.8|269.6|111326
1669902600000|2022-12-01 13:50:00|270.2|270.2|270|269.9|270.3|270.2|269.7|269.6|96974
1669902900000|2022-12-01 13:55:00|270.1|270|270.6|270.4|270.8|270.7|269.5|269.3|235996
1669903200000|2022-12-01 14:00:00|270.7|270.5|271.3|271|271.3|271.1|270.6|270.4|63490
1669903500000|2022-12-01 14:05:00|271.4|271.1|271.1|270.8|271.4|271.3|270.7|270.6|89245
1669903800000|2022-12-01 14:10:00|271|270.9|271.4|271.2|271.6|271.4|270.9|270.7|176889
1669904100000|2022-12-01 14:15:00|271.5|271.3|271.5|271.4|271.9|271.7|271.2|271.1|93438
1669904400000|2022-12-01 14:20:00|271.4|271.3|271.9|271.7|271.9|271.8|271.3|271.1|90747
1669904700000|2022-12-01 14:25:00|271.8|271.6|271.6|271.4|271.9|271.8|271.2|271.1|274041
1669905000000|2022-12-01 14:30:00|271.7|271.5|274.3|274.1|274.5|274.4|271.7|271.5|484861
1669905300000|2022-12-01 14:35:00|274.1|274|272.4|272.2|274.3|274.2|272.3|272.2|131483
1669905600000|2022-12-01 14:40:00|272.3|271.9|271.5|271.2|272.5|272.3|271.1|270.9|104757
1669905900000|2022-12-01 14:45:00|271.1|270.8|271.3|271.1|271.7|271.6|271.1|270.8|79809
1669906200000|2022-12-01 14:50:00|271.2|271.3|271.6|271.4|271.6|271.5|271|270.8|123900
1669906500000|2022-12-01 14:55:00|271.5|271.3|270.5|270.3|271.6|271.5|270.3|270.2|106987
1669906800000|2022-12-01 15:00:00|270.6|270.4|270.2|270.1|270.9|270.7|270.2|270.1|82545
1669907100000|2022-12-01 15:05:00|270.4|270.2|270.3|270.2|271|270.9|270|269.8|124058
1669907400000|2022-12-01 15:10:00|270.2|270.1|269.6|269.5|270.5|270.3|269.5|269.4|172985
1669907700000|2022-12-01 15:15:00|269.5|269.4|268.2|268.1|269.7|269.5|268.2|268.1|145588
1669908000000|2022-12-01 15:20:00|268.1|268|267.5|267.3|268.2|268.1|267.4|267.3|190633
1669908300000|2022-12-01 15:25:00|267.4|267.2|268.4|268.2|268.5|268.4|267.2|267.1|148965
1669908600000|2022-12-01 15:30:00|268.3|268|267.6|267.3|268.3|268|266.9|266.8|187733
1669908900000|2022-12-01 15:35:00|267.5|267.4|266.8|266.6|267.5|267.4|266.7|266.6|149993
1669909200000|2022-12-01 15:40:00|266.7|266.7|266.6|266.4|267|266.8|266.5|266.4|169375
1669909500000|2022-12-01 15:45:00|266.5|266.5|266.1|266|266.7|266.6|266|265.9|227404
1669909800000|2022-12-01 15:50:00|266.2|266.1|267.7|267.5|267.7|267.5|266.2|266.1|241147
1669910100000|2022-12-01 15:55:00|267.6|267.4|267.9|267.8|268|267.8|267.3|267.1|275299
1669910400000|2022-12-01 16:00:00|268|267.9|267.7|267.5|268.5|268.4|267.6|267.5|135495
1669910700000|2022-12-01 16:05:00|267.9|267.6|268|267.8|268|267.9|267.7|267.5|272097
1669911000000|2022-12-01 16:10:00|267.9|267.7|267.5|267.3|267.9|267.8|267.2|267|284369
1669911300000|2022-12-01 16:15:00|267.4|267.4|267.9|267.7|267.9|267.8|266.8|266.6|113588
1669968000000|2022-12-02 08:00:00|273|272.2|275.2|274.8|275.6|275.1|272.7|272.2|335339
1669968300000|2022-12-02 08:05:00|275.3|275|272.2|271.8|275.4|275.1|271.3|271.2|345754
1669968600000|2022-12-02 08:10:00|272.3|271.9|267.8|267.5|273|272.6|267.8|267.5|331564
1669968900000|2022-12-02 08:15:00|267.7|267|268.8|268.2|268.9|268.6|266.8|266.2|496717
1669969200000|2022-12-02 08:20:00|268.9|268.3|267.4|267.1|269.2|268.9|267|266.8|348615
1669969500000|2022-12-02 08:25:00|267.5|267.2|267.3|267.1|269.2|269|267.2|267|394365
1669969800000|2022-12-02 08:30:00|267.6|267.4|267.3|266.8|267.7|267.5|266.5|266.3|318738
1669970100000|2022-12-02 08:35:00|267.4|266.9|267.8|267.7|268.9|268.7|267.3|266.9|360189
1669970400000|2022-12-02 08:40:00|267.9|267.8|268.2|268|268.5|268.3|266.8|266.5|260125
1669970700000|2022-12-02 08:45:00|268.1|268.1|270.9|270.7|270.9|270.7|268.1|267.9|237899
1669971000000|2022-12-02 08:50:00|271|270.8|274.4|274.2|274.5|274.3|271|270.8|238466
1669971300000|2022-12-02 08:55:00|274.3|274.1|272.8|272.4|274.5|274.3|272|271.9|242647
1669971600000|2022-12-02 09:00:00|272.7|272.5|274.1|273.8|274.1|273.8|272.4|272.3|189299
1669971900000|2022-12-02 09:05:00|274|273.7|274.3|274.1|274.8|274.6|273.2|273|225384
1669972200000|2022-12-02 09:10:00|274.4|274.2|275.2|275.1|275.2|275.1|274.4|274.1|220807
1669972500000|2022-12-02 09:15:00|275.1|274.9|274.3|274.1|275.2|275|274.2|274.1|246000
1669972800000|2022-12-02 09:20:00|274.4|274.3|275.6|275.3|275.6|275.4|274.4|274.2|193144
1669973100000|2022-12-02 09:25:00|275.4|275.4|279.1|278.9|279.7|279.5|275.4|275.3|255436
1669973400000|2022-12-02 09:30:00|279.3|279|278.9|278.7|279.3|279|277.9|277.7|198342
1669973700000|2022-12-02 09:35:00|278.8|278.8|280.3|280.2|280.4|280.3|278.8|278.7|218910
1669974000000|2022-12-02 09:40:00|279.8|279.6|283|282.8|283.2|283.1|279.8|279.6|219254
1669974300000|2022-12-02 09:45:00|283.1|282.9|284.5|284.2|284.7|284.5|283|282.8|292679
1669974600000|2022-12-02 09:50:00|284.6|284.3|283.5|283.3|285.8|285.6|283.4|283.1|759853
1669974900000|2022-12-02 09:55:00|283.4|283.2|286|285.7|286.4|286.3|282.6|282.5|290239
1669975200000|2022-12-02 10:00:00|285.9|285.4|286.4|286.2|286.8|286.5|285.5|285.2|183750
1669975500000|2022-12-02 10:05:00|286.5|286.3|287|286.6|287.9|287.7|286.4|286.1|280369
1669975800000|2022-12-02 10:10:00|287.1|286.7|287.1|286.8|287.9|287.6|286|285.7|229063
1669976100000|2022-12-02 10:15:00|287.2|286.9|288.4|288.1|288.4|288.3|286.7|286.6|201007
1669976400000|2022-12-02 10:20:00|288.3|287.9|287.9|287.8|288.3|288.2|287.2|287|256710
1669976700000|2022-12-02 10:25:00|287.8|287.6|287.6|287.5|288.5|288.3|287.3|287.1|225540
1669977000000|2022-12-02 10:30:00|287.8|287.6|285.5|285.2|287.8|287.6|285.3|285.2|274141
1669977300000|2022-12-02 10:35:00|285.4|285.1|285.3|285|286.1|286|284.9|284.7|126504
1669977600000|2022-12-02 10:40:00|285|284.8|285.2|285|285.4|285.1|284.8|284.7|119936
1669977900000|2022-12-02 10:45:00|285.1|285.1|285.5|285.3|285.5|285.4|283.2|283.1|234784
1669978200000|2022-12-02 10:50:00|285.7|285.4|286.6|286.5|286.9|286.7|285.4|285.3|189287
1669978500000|2022-12-02 10:55:00|287|286.7|285.9|285.7|287.6|287.3|285.9|285.7|195338
1669978800000|2022-12-02 11:00:00|285.7|285.6|285.5|285.3|286.3|286.1|285.3|285.2|93510
1669979100000|2022-12-02 11:05:00|285.6|285.4|285.7|285.5|285.7|285.6|285.1|284.8|134451
1669979400000|2022-12-02 11:10:00|285.8|285.6|285.3|285.1|286.2|286.1|285.3|285.1|81857
1669979700000|2022-12-02 11:15:00|285.2|285|284.9|284.8|285.4|285.2|284.8|284.7|150747
1669980000000|2022-12-02 11:20:00|285|284.9|287.4|287.2|287.4|287.2|284.9|284.8|116369
1669980300000|2022-12-02 11:25:00|287.5|287.4|289.3|289.1|289.4|289.2|287.4|287.3|106306
1669980600000|2022-12-02 11:30:00|289.4|289.2|289.2|289|290.3|290|288.9|288.7|83148
1669980900000|2022-12-02 11:35:00|289.1|289.1|290.5|290.3|290.5|290.3|288|287.7|109900
1669981200000|2022-12-02 11:40:00|290.7|290.4|290.7|290.5|291.5|291.2|289.8|289.6|132672
1669981500000|2022-12-02 11:45:00|290.6|290.6|289.5|289.2|290.9|290.8|289.3|289.1|97260
1669981800000|2022-12-02 11:50:00|289.4|289.1|290.2|290|290.2|290.1|289.4|289.1|119818
1669982100000|2022-12-02 11:55:00|290.4|290.2|293.7|293.4|294.1|293.7|290.1|290|306709
1669982400000|2022-12-02 12:00:00|293.6|293.3|294.7|294.4|295.3|295|292.4|292.3|256159
1669982700000|2022-12-02 12:05:00|294.8|294.5|294.7|294.5|295.6|295.3|294|293.8|178228
1669983000000|2022-12-02 12:10:00|294.8|294.6|295.8|295.4|296.1|296|294.7|294.6|109212
1669983300000|2022-12-02 12:15:00|295.4|295.5|295.1|295|295.5|295.5|294|293.7|131646
1669983600000|2022-12-02 12:20:00|295.2|295.1|294.7|294.4|295.8|295.6|294.6|294.3|137629
1669983900000|2022-12-02 12:25:00|294.2|294|293.6|293.5|295.1|294.9|293.5|293.3|168467
1669984200000|2022-12-02 12:30:00|293.9|293.6|293.2|293.1|294.5|294.2|292.7|292.4|101625
1669984500000|2022-12-02 12:35:00|293.6|293.4|293.4|293.2|293.9|293.7|292.9|292.5|110526
1669984800000|2022-12-02 12:40:00|293.6|293.4|294.8|294.5|295.1|294.8|293.6|293.4|111069
1669985100000|2022-12-02 12:45:00|294.7|294.6|293.8|293.5|294.9|294.8|293.8|293.4|143280
1669985400000|2022-12-02 12:50:00|293.7|293.6|294.7|294.5|294.8|294.6|293.3|293.1|86802
1669985700000|2022-12-02 12:55:00|294.8|294.6|294.7|294.6|294.8|294.6|294.4|294.2|88053
1669986000000|2022-12-02 13:00:00|294.8|294.7|296.9|296.7|297.4|297.1|294.8|294.7|178988
1669986300000|2022-12-02 13:05:00|296.3|296.6|295.4|295|296.9|296.7|295.3|295|126862
1669986600000|2022-12-02 13:10:00|295.3|295.1|293.7|293.5|295.7|295.3|293.5|293.4|86852
1669986900000|2022-12-02 13:15:00|293.8|293.6|291.9|291.6|293.8|293.6|291.9|291.6|118894
1669987200000|2022-12-02 13:20:00|292|291.7|292.5|292.2|293|292.8|291.3|291|127822
1669987500000|2022-12-02 13:25:00|292.6|292.3|292|291.8|292.6|292.5|292|291.7|91536
1669987800000|2022-12-02 13:30:00|291.9|291.7|290.1|290|291.9|291.7|288.9|288.6|254951
1669988100000|2022-12-02 13:35:00|290.2|289.9|290.6|290.4|290.7|290.6|289.4|289|135398
1669988400000|2022-12-02 13:40:00|290.4|290.2|290|289.8|291.2|291|290|289.8|124557
1669988700000|2022-12-02 13:45:00|289.9|289.7|290.8|290.7|290.8|290.7|289.7|289.4|176346
1669989000000|2022-12-02 13:50:00|291|290.8|291|290.8|291.2|291|290.4|290.3|70637
1669989300000|2022-12-02 13:55:00|290.9|290.9|289.1|288.8|291|290.9|289.1|288.8|82167
1669989600000|2022-12-02 14:00:00|288.9|288.7|288.1|287.9|288.9|288.7|287.5|287.1|51464
1669989900000|2022-12-02 14:05:00|288|288|286.9|286.6|288.1|288|286.8|286.6|89340
1669990200000|2022-12-02 14:10:00|287|286.7|287.9|287.7|287.9|287.7|285.8|285.5|134392
1669990500000|2022-12-02 14:15:00|288.2|287.8|288.6|288.2|288.8|288.5|287.7|287.4|123234
1669990800000|2022-12-02 14:20:00|288.4|288.1|289.5|289.2|289.5|289.4|288.3|288|108905
1669991100000|2022-12-02 14:25:00|289.4|289.3|288.4|288.2|289.5|289.3|288.2|288.1|89465
1669991400000|2022-12-02 14:30:00|288.6|288.4|287.9|287.7|288.6|288.4|287.3|287.2|154559
1669991700000|2022-12-02 14:35:00|288|287.8|292|291.7|292.4|292.2|287.9|287.8|190038
1669992000000|2022-12-02 14:40:00|292.1|291.8|290.9|290.8|293.2|292.9|290.9|290.7|121299
1669992300000|2022-12-02 14:45:00|291|290.7|290.8|290.6|291.9|291.6|290.4|290.1|153347
1669992600000|2022-12-02 14:50:00|290.7|290.4|290.6|290.4|290.8|290.7|290.2|290|88000
1669992900000|2022-12-02 14:55:00|290.8|290.6|291.7|291.5|292.1|292|290.2|290|194216
1669993200000|2022-12-02 15:00:00|291.8|291.6|293.2|293.1|293.6|293.3|291.8|291.6|122830
1669993500000|2022-12-02 15:05:00|293.4|293|292.5|292.4|293.7|293.4|292.2|292|161401
1669993800000|2022-12-02 15:10:00|292.6|292.5|292.8|292.7|293.2|293|292.5|292.4|135488
1669994100000|2022-12-02 15:15:00|292.9|292.8|293.2|293|293.2|293.1|292.7|292.5|81974
1669994400000|2022-12-02 15:20:00|293.1|292.9|291.7|291.6|293.3|293.2|291.6|291.5|99174
1669994700000|2022-12-02 15:25:00|291.8|291.5|291.6|291.5|292|291.8|291.4|291.3|158233
1669995000000|2022-12-02 15:30:00|291.5|291.4|292.8|292.6|293|292.8|291.4|291.3|196156
1669995300000|2022-12-02 15:35:00|292.9|292.7|293.1|293|293.2|293.1|292.8|292.6|162087
1669995600000|2022-12-02 15:40:00|293.2|293.2|292.4|292.3|293.3|293.2|292.1|292|136636
1669995900000|2022-12-02 15:45:00|292.3|292.2|291.7|291.6|292.5|292.3|291.5|291.4|174033
1669996200000|2022-12-02 15:50:00|291.8|291.7|292.3|292.1|292.5|292.4|291.3|291.2|222172
1669996500000|2022-12-02 15:55:00|292.2|292.2|289.8|289.7|292.3|292.2|289.7|289.5|155940
1669996800000|2022-12-02 16:00:00|289.9|289.8|291.3|291.1|291.6|291.5|289.8|289.7|223538
1669997100000|2022-12-02 16:05:00|291.2|291|291.8|291.7|291.8|291.7|290.9|290.8|142427
1669997400000|2022-12-02 16:10:00|291.9|291.8|292.4|292.2|292.4|292.3|291.9|291.8|240890
1669997700000|2022-12-02 16:15:00|292.3|292.3|293.9|293.7|293.9|293.8|292.3|292.3|340064
1670227200000|2022-12-05 08:00:00|303.8|303.3|304.2|303.8|306|305.5|301.9|301.2|516335
1670227500000|2022-12-05 08:05:00|303.7|303.5|303.3|302.8|303.9|303.6|300.3|300|584427
1670227800000|2022-12-05 08:10:00|303.2|302.9|301.9|301.5|305.3|305|301.9|301.5|534413
1670228100000|2022-12-05 08:15:00|301.8|301.4|301|300.6|301.8|301.5|299.3|299|513650
1670228400000|2022-12-05 08:20:00|301.3|300.8|302.5|302.3|302.6|302.4|300.9|300.8|278176
1670228700000|2022-12-05 08:25:00|302.8|302.7|304.7|304.5|304.7|304.6|302.8|302.7|305977
1670229000000|2022-12-05 08:30:00|304.6|304.4|308.8|308.7|308.8|308.7|304|303.8|336833
1670229300000|2022-12-05 08:35:00|309|308.8|311.3|310.9|311.3|311|307.6|307.3|873376
1670229600000|2022-12-05 08:40:00|311.1|311|312.8|312.6|313.8|313.3|309.5|309|208195
1670229900000|2022-12-05 08:45:00|312.9|312.7|310|309.8|313|312.8|309.2|308.8|302950
1670230200000|2022-12-05 08:50:00|309.9|309.9|309.9|309.8|310.2|310.1|308.9|308.7|367178
1670230500000|2022-12-05 08:55:00|310.2|310.1|312.8|312.6|313.3|313.1|309.7|309.4|248371
1670230800000|2022-12-05 09:00:00|312.9|312.7|311.7|311.6|312.9|312.8|310.8|310.5|174595
1670231100000|2022-12-05 09:05:00|311.5|311.5|309.2|309.1|311.7|311.6|308.8|308.6|152089
1670231400000|2022-12-05 09:10:00|309.3|309.2|309.3|309.1|309.9|309.6|308.8|308.6|201673
1670231700000|2022-12-05 09:15:00|309.5|309.3|311|310.8|311.2|311|309.4|309.1|146108
1670232000000|2022-12-05 09:20:00|311.5|310.9|311|310.9|311.5|311.4|311|310.8|202691
1670232300000|2022-12-05 09:25:00|310.8|310.8|310.9|310.8|311|310.9|310.6|310.5|156766
1670232600000|2022-12-05 09:30:00|311|310.9|311.5|311.4|312|311.9|310.9|310.8|199129
1670232900000|2022-12-05 09:35:00|311.4|311.3|313.4|313.2|313.7|313.5|310.7|310.5|224584
1670233200000|2022-12-05 09:40:00|313.5|313.3|315.2|315.1|315.5|315.3|313.4|313.2|228857
1670233500000|2022-12-05 09:45:00|315.3|315.2|315.4|315.3|315.5|315.4|314.8|314.7|194918
1670233800000|2022-12-05 09:50:00|315.3|315.2|314.1|314|315.8|315.7|313.7|313.5|175965
1670234100000|2022-12-05 09:55:00|314.2|314.1|315|314.9|315.1|315|313.8|313.6|172083
1670234400000|2022-12-05 10:00:00|315.1|315|316|315.9|316.3|316.2|315.1|314.9|159229
1670234700000|2022-12-05 10:05:00|315.9|315.8|317|316.9|317|316.9|315.9|315.8|122737
1670235000000|2022-12-05 10:10:00|316.9|316.8|317|316.9|317|316.9|316.8|316.7|143488
1670235300000|2022-12-05 10:15:00|316.9|316.8|316.5|316.4|317.1|316.9|316|315.9|191362
1670235600000|2022-12-05 10:20:00|316.4|316.3|314.8|314.6|316.4|316.3|314.7|314.5|191862
1670235900000|2022-12-05 10:25:00|314.6|314.4|314.3|314.1|314.6|314.4|314.1|313.9|350124
1670236200000|2022-12-05 10:30:00|314.1|313.9|312.6|312.3|314.1|313.9|312.3|312.1|124265
1670236500000|2022-12-05 10:35:00|312.3|312.1|314|313.7|314|313.9|312.3|312.1|163456
1670236800000|2022-12-05 10:40:00|314.2|313.9|314.6|314.4|314.6|314.5|314|313.8|91503
1670237100000|2022-12-05 10:45:00|314.5|314.5|312.8|312.6|314.6|314.5|312.6|312.5|104795
1670237400000|2022-12-05 10:50:00|312.6|312.4|312.4|312.2|313.1|312.9|312.3|312.2|134664
1670237700000|2022-12-05 10:55:00|312.2|312.1|310.8|310.5|312.6|312.4|310.8|310.5|116273
1670238000000|2022-12-05 11:00:00|311|310.8|310.4|310.2|311.3|311|310.4|310.1|118485
1670238300000|2022-12-05 11:05:00|310.5|309.2|311.2|311.1|311.3|311.1|309.5|309.2|103849
1670238600000|2022-12-05 11:10:00|311.3|311.2|311.6|311.5|311.8|311.7|311.2|310.9|91232
1670238900000|2022-12-05 11:15:00|311.5|311.3|311.4|311.3|311.8|311.7|311.2|311.1|123593
1670239200000|2022-12-05 11:20:00|311.5|311.4|310.9|310.8|311.7|311.6|310.8|310.7|111265
1670239500000|2022-12-05 11:25:00|311|310.9|308.4|308.3|311|310.9|308.4|308.3|92519
1670239800000|2022-12-05 11:30:00|308.5|308.1|309.1|308.9|309.1|309|308.1|307.8|116272
1670240100000|2022-12-05 11:35:00|309|308.8|308.3|308.1|309.1|309|308.3|308.1|74283
1670240400000|2022-12-05 11:40:00|308.4|308.2|307.2|307.1|308.4|308.2|306.7|306.5|104504
1670240700000|2022-12-05 11:45:00|307.4|307.2|307|306.8|307.4|307.3|306.5|306.3|159380
1670241000000|2022-12-05 11:50:00|307.2|306.9|305.9|305.7|307.3|307.2|305.8|305.7|96215
1670241300000|2022-12-05 11:55:00|306.2|305.8|306.5|306.2|306.8|306.6|305.6|305.3|74441
1670241600000|2022-12-05 12:00:00|307|306.3|307.7|307.5|309|308.9|307|306.3|148831
1670241900000|2022-12-05 12:05:00|307.6|307.6|308.4|308.1|308.4|308.1|306.6|306.4|150229
1670242200000|2022-12-05 12:10:00|308.5|308.2|309.9|309.8|309.9|309.8|308.4|308.2|127895
1670242500000|2022-12-05 12:15:00|310|309.9|307.8|307.5|310|309.9|307.3|307.1|159533
1670242800000|2022-12-05 12:20:00|307.7|307.6|307.6|307.5|307.8|307.7|306.8|306.6|122925
1670243100000|2022-12-05 12:25:00|307.5|307.4|306.6|306.5|307.5|307.4|306.3|306|157438
1670243400000|2022-12-05 12:30:00|306.9|306.6|305.5|305.4|307|306.8|305.4|305.3|124367
1670243700000|2022-12-05 12:35:00|305.4|305.3|306.5|306.4|306.7|306.5|305.4|305.3|78660
1670244000000|2022-12-05 12:40:00|306.6|306.5|306.7|306.5|306.8|306.7|306.6|306.5|70547
1670244300000|2022-12-05 12:45:00|306.8|306.6|306.3|306.1|307|306.8|305.9|305.6|96142
1670244600000|2022-12-05 12:50:00|306.2|306|305.8|305.7|306.3|306.2|305.7|305.4|42104
1670244900000|2022-12-05 12:55:00|305.9|305.5|305.9|305.6|306.2|306.1|305.6|305.3|82676
1670245200000|2022-12-05 13:00:00|305.8|305.7|304.3|304.2|306.2|306.1|304.3|304.2|154149
1670245500000|2022-12-05 13:05:00|304.4|304.3|303|302.8|304.5|304.4|302.8|302.6|115823
1670245800000|2022-12-05 13:10:00|303.1|302.9|303.8|303.5|303.8|303.6|303.1|302.9|58384
1670246100000|2022-12-05 13:15:00|303.9|303.6|303.4|303.3|303.9|303.7|303|302.9|87461
1670246400000|2022-12-05 13:20:00|303.6|303.4|304.3|304.1|304.3|304.1|303.5|303.2|90651
1670246700000|2022-12-05 13:25:00|304.4|304.2|304.7|304.6|305.4|305.1|304.4|304.2|91966
1670247000000|2022-12-05 13:30:00|304.9|304.7|306.3|306.1|306.4|306.1|304.9|304.7|105013
1670247300000|2022-12-05 13:35:00|306.5|306.2|305.4|305.2|306.5|306.2|305.3|305.1|155913
1670247600000|2022-12-05 13:40:00|305.3|305.3|304.6|304.5|305.7|305.4|304.6|304.4|121478
1670247900000|2022-12-05 13:45:00|304.7|304.6|304.1|303.9|305|304.9|304|303.8|138506
1670248200000|2022-12-05 13:50:00|304.3|304|303.7|303.6|304.6|304.5|303.7|303.6|127431
1670248500000|2022-12-05 13:55:00|303.6|303.5|303.8|303.6|303.9|303.7|303.4|303.2|110253
1670248800000|2022-12-05 14:00:00|303.7|303.7|303.6|303.5|303.8|303.7|303.4|303.2|93420
1670249100000|2022-12-05 14:05:00|303.1|303|303.6|303.5|303.7|303.5|303.1|303|71518
1670249400000|2022-12-05 14:10:00|303.5|303.4|303.6|303.5|303.9|303.7|303.2|303.1|97616
1670249700000|2022-12-05 14:15:00|303.5|303.4|304.3|304.2|304.3|304.2|303.2|303|83359
1670250000000|2022-12-05 14:20:00|304.4|304.3|305.4|305.3|306.3|306.2|304.4|304.3|261352
1670250300000|2022-12-05 14:25:00|305.5|305.4|305.2|305|306|305.7|304.7|304.6|128731
1670250600000|2022-12-05 14:30:00|305.3|305.1|307.3|307.1|307.8|307.6|304.9|304.8|309701
1670250900000|2022-12-05 14:35:00|307.2|307|307.1|306.9|307.6|307.5|306.8|306.6|210402
1670251200000|2022-12-05 14:40:00|307.3|307|308.3|308.1|308.3|308.2|307.3|307|192432
1670251500000|2022-12-05 14:45:00|308.4|308.2|309.1|309|309.3|309.2|308.1|308|141562
1670251800000|2022-12-05 14:50:00|309.2|308.9|309|308.8|309.8|309.7|308.7|308.5|249082
1670252100000|2022-12-05 14:55:00|308.9|308.9|308|307.8|309.3|309.2|307.8|307.6|243119
1670252400000|2022-12-05 15:00:00|307.9|307.6|309.5|309.4|309.6|309.4|307.1|306.9|229675
1670252700000|2022-12-05 15:05:00|309.6|308.9|309.8|309.6|309.8|309.7|308.7|308.4|226673
1670253000000|2022-12-05 15:10:00|310|309.7|310.1|309.9|311|310.8|310|309.7|298921
1670253300000|2022-12-05 15:15:00|309.9|310|310.5|310.3|310.5|310.4|309.5|309.4|179971
1670253600000|2022-12-05 15:20:00|310.4|310.4|310.5|310.3|310.5|310.4|310.2|310.1|222151
1670253900000|2022-12-05 15:25:00|310.4|310.4|310.4|310.3|310.9|310.8|310.3|310.2|216166
1670254200000|2022-12-05 15:30:00|310.3|310.2|308|307.9|310.3|310.2|307.9|307.8|264870
1670254500000|2022-12-05 15:35:00|307.9|307.8|307.4|307.2|308|307.9|306.9|306.6|207000
1670254800000|2022-12-05 15:40:00|307.1|306.9|308|307.8|308.2|308|306.9|306.7|177056
1670255100000|2022-12-05 15:45:00|307.9|307.9|308.5|308.4|308.5|308.4|307.9|307.8|242221
1670255400000|2022-12-05 15:50:00|308.4|308.3|308|307.9|308.7|308.6|308|307.9|257253
1670255700000|2022-12-05 15:55:00|308.1|308|307.8|307.7|308.6|308.4|307.7|307.6|174652
1670256000000|2022-12-05 16:00:00|307.5|307.3|305.3|305.2|307.5|307.3|305.2|305|657746
1670256300000|2022-12-05 16:05:00|305.4|305|303.6|303.4|305.5|305|303.1|303|280952
1670256600000|2022-12-05 16:10:00|303.5|303.3|306|305.8|306|305.9|303.2|303|407497
1670256900000|2022-12-05 16:15:00|305.7|305.9|303.8|303.5|305.9|305.9|303.7|303.5|199321
1670313600000|2022-12-06 08:00:00|300|299.4|303|302.4|303.4|302.9|299.9|299.4|264222
1670313900000|2022-12-06 08:05:00|302.9|302.5|297.6|297.4|303.2|302.8|297.5|297.1|427212
1670314200000|2022-12-06 08:10:00|297.7|297.5|295.8|295.6|300|299.7|295.8|295.6|537967
1670314500000|2022-12-06 08:15:00|295.6|295.5|294.3|294|296.8|296.7|294|293.9|910416
1670314800000|2022-12-06 08:20:00|294.1|293.9|294.4|294.3|294.4|294.3|290.7|290.5|590897
1670315100000|2022-12-06 08:25:00|294.6|294.5|294.5|294.3|295.4|295.3|294.2|294|269712
1670315400000|2022-12-06 08:30:00|294.4|294.4|293.8|293.7|294.5|294.4|292.3|292|249675
1670315700000|2022-12-06 08:35:00|293.7|293.6|294.5|294.4|294.5|294.4|293.5|293.3|234056
1670316000000|2022-12-06 08:40:00|294.6|294.5|295.3|295.2|295.5|295.3|294.4|294.3|236046
1670316300000|2022-12-06 08:45:00|295.4|295.3|294.8|294.7|295.4|295.3|294.8|294.5|344832
1670316600000|2022-12-06 08:50:00|294.9|294.8|295.3|295.2|295.3|295.2|294.9|294.8|185907
1670316900000|2022-12-06 08:55:00|295.2|295|295.2|295.1|295.4|295.2|295.1|295|186446
1670317200000|2022-12-06 09:00:00|295.3|295.2|295.3|295.2|295.3|295.2|295|294.9|245227
1670317500000|2022-12-06 09:05:00|295.2|295.1|294.7|294.6|295.2|295.1|294.4|294.3|184859
1670317800000|2022-12-06 09:10:00|294.9|294.8|294.6|294.5|295.2|295.1|294.6|294.5|301715
1670318100000|2022-12-06 09:15:00|294.7|294.4|294|293.9|294.7|294.4|293.9|293.8|194255
1670318400000|2022-12-06 09:20:00|293.8|293.7|293.8|293.7|293.8|293.7|293.2|293|199341
1670318700000|2022-12-06 09:25:00|293.7|293.6|293.4|293.2|293.8|293.6|293.3|293.2|180122
1670319000000|2022-12-06 09:30:00|293.5|293.3|291.9|291.8|293.5|293.3|291.9|291.8|73553
1670319300000|2022-12-06 09:35:00|292|291.7|292|291.9|292.8|292.6|291.8|291.7|115918
1670319600000|2022-12-06 09:40:00|291.9|291.8|291.5|291.4|291.9|291.8|291.2|291|100714
1670319900000|2022-12-06 09:45:00|291.4|291.3|291.6|291.5|291.6|291.5|291.2|291|454590
1670320200000|2022-12-06 09:50:00|291.7|291.6|292.9|292.7|292.9|292.7|291.6|291.4|327014
1670320500000|2022-12-06 09:55:00|293|292.8|293.2|293.1|293.4|293.3|293|292.8|331835
1670320800000|2022-12-06 10:00:00|293.3|293.2|292.3|292.2|293.4|293.2|291.9|291.7|561673
1670321100000|2022-12-06 10:05:00|292.4|292.3|291.5|291.3|292.4|292.3|290.9|290.7|181216
1670321400000|2022-12-06 10:10:00|291.6|291.4|290.3|290.1|291.6|291.4|290.3|290.1|122916
1670321700000|2022-12-06 10:15:00|290|289.7|290.8|290.7|290.8|290.7|289.7|289.5|148109
1670322000000|2022-12-06 10:20:00|290.9|289.8|289.8|289.6|290.9|290.2|289.7|289.5|240243
1670322300000|2022-12-06 10:25:00|289.9|289.7|289.6|289.5|290|289.8|289.4|289.2|152878
1670322600000|2022-12-06 10:30:00|289.5|289.4|289.7|289.5|289.8|289.7|289.4|289.2|127520
1670322900000|2022-12-06 10:35:00|289.6|289.6|289.1|288.9|289.6|289.6|288.7|288.5|121878
1670323200000|2022-12-06 10:40:00|288.9|288.8|289.2|289.1|289.5|289.3|288.9|288.8|100049
1670323500000|2022-12-06 10:45:00|289|288.8|289.7|289.5|290.5|290.4|289|288.8|98160
1670323800000|2022-12-06 10:50:00|290.1|289.9|289.6|289.5|290.4|290.3|289.6|289.5|85550
1670324100000|2022-12-06 10:55:00|289.5|289.4|289.4|289.2|289.7|289.5|289.2|289.1|96411
1670324400000|2022-12-06 11:00:00|289.3|289.3|287.9|287.6|289.3|289.3|287.1|287|154049
1670324700000|2022-12-06 11:05:00|288|287.7|287|286.8|288|287.8|286.7|286.5|134350
1670325000000|2022-12-06 11:10:00|286.9|286.9|285.4|285.2|287|286.9|285.3|285.1|84105
1670325300000|2022-12-06 11:15:00|285.3|285.1|286.6|286.5|287|286.9|285.1|284.8|145331
1670325600000|2022-12-06 11:20:00|286.5|286.4|285.5|285.4|286.6|286.5|285.3|285.1|174600
1670325900000|2022-12-06 11:25:00|285.6|285.5|286.7|286.6|286.7|286.6|285.6|285.4|125982
1670326200000|2022-12-06 11:30:00|286.8|286.5|288.7|288.5|288.7|288.6|286.7|286.5|89419
1670326500000|2022-12-06 11:35:00|288.5|288.6|288|287.8|288.8|288.6|288|287.8|127178
1670326800000|2022-12-06 11:40:00|287.7|287.5|288.4|288.2|288.5|288.4|287.4|287.2|98211
1670327100000|2022-12-06 11:45:00|288.2|288|288|287.8|288.4|288.3|287.9|287.7|63180
1670327400000|2022-12-06 11:50:00|287.9|287.7|288.7|288.5|288.7|288.5|287.4|287.2|188708
1670327700000|2022-12-06 11:55:00|288.6|288.6|290.7|290.5|290.9|290.7|288.6|288.5|195510
1670328000000|2022-12-06 12:00:00|290.8|290.7|290.7|290.5|290.9|290.7|289.8|289.6|112298
1670328300000|2022-12-06 12:05:00|290.8|290.6|290.2|290.1|290.9|290.8|290.1|290|87727
1670328600000|2022-12-06 12:10:00|290.3|290.2|290|289.9|290.4|290.3|290|289.8|40988
1670328900000|2022-12-06 12:15:00|290.1|290|289.9|289.8|290.3|290.1|289.8|289.7|31914
1670329200000|2022-12-06 12:20:00|290|289.9|290|289.9|290|289.9|289.9|289.7|78551
1670329500000|2022-12-06 12:25:00|289.9|289.8|290|289.8|290|289.9|289.9|289.8|130187
1670329800000|2022-12-06 12:30:00|289.9|289.9|290.8|290.7|290.8|290.7|289.9|289.8|69712
1670330100000|2022-12-06 12:35:00|291|290.8|291.1|291|291.2|291.1|290.9|290.8|134943
1670330400000|2022-12-06 12:40:00|291|290.9|290.5|290.4|291|290.9|290.5|290.3|96052
1670330700000|2022-12-06 12:45:00|290.6|290.5|290.5|290.4|290.7|290.5|290.2|290.1|51360
1670331000000|2022-12-06 12:50:00|290.7|290.6|290.6|290.5|290.8|290.7|290.6|290.5|89210
1670331300000|2022-12-06 12:55:00|290.5|290.4|289.7|289.6|290.5|290.4|289.6|289.5|77645
1670331600000|2022-12-06 13:00:00|289.6|289.5|289.8|289.6|289.8|289.6|289.2|289|57856
1670331900000|2022-12-06 13:05:00|289.6|289.5|290.7|290.6|291|290.9|289.6|289.5|63154
1670332200000|2022-12-06 13:10:00|290.6|290.5|290.6|290.5|290.8|290.7|290.5|290.3|57632
1670332500000|2022-12-06 13:15:00|290.7|290.6|291.2|291.1|291.2|291.1|290.7|290.5|62355
1670332800000|2022-12-06 13:20:00|291.3|291.2|291|290.8|291.4|291.3|290.9|290.8|59691
1670333100000|2022-12-06 13:25:00|290.9|290.6|290.5|290.4|291|290.6|290.4|290.3|80494
1670333400000|2022-12-06 13:30:00|290.4|290.2|290|289.8|290.9|290.6|290|289.8|69225
1670333700000|2022-12-06 13:35:00|289.9|289.7|289.2|289|289.9|289.7|288.8|288.6|69157
1670334000000|2022-12-06 13:40:00|289.5|289.3|289.9|289.8|289.9|289.8|289.4|289.3|70606
1670334300000|2022-12-06 13:45:00|290|289.9|289.5|289.4|290|289.9|289|288.8|100242
1670334600000|2022-12-06 13:50:00|289.4|289.3|289|288.9|289.5|289.4|288.9|288.8|113803
1670334900000|2022-12-06 13:55:00|289.4|289.2|289.3|289.1|290|289.9|289.3|289.1|118789
1670335200000|2022-12-06 14:00:00|289.4|289.2|288.8|288.7|289.5|289.4|288.8|288.7|55697
1670335500000|2022-12-06 14:05:00|288.7|288.6|288|287.8|289|288.9|288|287.8|112784
1670335800000|2022-12-06 14:10:00|286.9|287.9|286|285.7|287.4|287.9|285.8|285.6|105750
1670336100000|2022-12-06 14:15:00|285.6|285.5|287.6|287.4|287.6|287.4|285.6|285.5|140984
1670336400000|2022-12-06 14:20:00|287.5|287.5|288|287.9|288.2|288.1|287.4|287.3|127185
1670336700000|2022-12-06 14:25:00|288.1|288|288.9|288.8|288.9|288.8|288|287.9|127912
1670337000000|2022-12-06 14:30:00|289.2|289|286.3|286|289.2|289|286.3|286|235510
1670337300000|2022-12-06 14:35:00|286.2|285.6|286.2|286|286.7|286.6|285.3|285.1|175379
1670337600000|2022-12-06 14:40:00|286.1|286.1|285|284.8|286.2|286.1|284.8|284.6|143820
1670337900000|2022-12-06 14:45:00|284.7|284.6|285.8|285.6|286|285.7|283.8|283.6|179582
1670338200000|2022-12-06 14:50:00|285.9|285.7|285|284.9|286|285.8|285|284.9|178766
1670338500000|2022-12-06 14:55:00|285.1|285|284.2|284|285.7|285.5|284.2|284|250813
1670338800000|2022-12-06 15:00:00|284.3|284.1|282.1|281.9|284.5|284.4|281.7|281.5|366015
1670339100000|2022-12-06 15:05:00|282|282|278.7|278.6|282.4|282.1|277.2|277|469581
1670339400000|2022-12-06 15:10:00|279.2|278.5|279.7|279.5|279.7|279.6|278.7|278.5|236620
1670339700000|2022-12-06 15:15:00|279.6|279.6|279.5|279.4|280.5|280.3|279.5|279.4|330236
1670340000000|2022-12-06 15:20:00|279.4|279.3|278.9|278.6|279.5|279.4|277.8|277.6|331300
1670340300000|2022-12-06 15:25:00|279|278.7|279|278.8|280.4|280.2|278.8|278.6|250156
1670340600000|2022-12-06 15:30:00|279.1|278.9|279.2|279.1|279.7|279.5|278.4|278.3|230025
1670340900000|2022-12-06 15:35:00|279.1|279|279|278.8|279.2|279.1|278.2|278.1|182570
1670341200000|2022-12-06 15:40:00|278.9|278.9|282|281.9|282|281.9|278.9|278.8|213658
1670341500000|2022-12-06 15:45:00|282.1|282.1|285.2|285.1|285.2|285.1|282.1|282.1|230285
1670341800000|2022-12-06 15:50:00|285.3|285|292|291.8|292|291.9|285.2|285|435237
1670342100000|2022-12-06 15:55:00|291.9|292|294|293.9|294|293.9|290.5|290.2|287676
1670342400000|2022-12-06 16:00:00|294.2|294|295.3|295.1|295.3|295.1|292.8|292.5|334658
1670342700000|2022-12-06 16:05:00|295.6|295.2|295|294.9|297|296.9|294.5|294.2|228774
1670343000000|2022-12-06 16:10:00|295.1|295|295.7|295.6|295.7|295.6|294.8|294.6|249434
1670343300000|2022-12-06 16:15:00|295.6|295.5|295.4|295.1|296|295.9|294.2|294.1|262597
1670400000000|2022-12-07 08:00:00|289.7|286|293.3|292.7|293.3|292.7|288.8|286|68123
1670400300000|2022-12-07 08:05:00|294|293.3|290.6|290.2|294.2|293.6|290.6|290|87117
1670400600000|2022-12-07 08:10:00|290.5|289.8|290.4|289.8|290.7|290.5|287.4|287|77587
1670400900000|2022-12-07 08:15:00|290.7|290.2|288.1|287.9|290.8|290.6|288.1|287.6|75188
1670401200000|2022-12-07 08:20:00|288|288|289.8|289.5|290.1|289.8|288|288|63580
1670401500000|2022-12-07 08:25:00|289.7|289.6|289.2|288.9|289.8|289.6|288.3|288|44544
1670401800000|2022-12-07 08:30:00|289.1|289|289.8|289.4|290|289.7|287.9|287.6|37292
1670402100000|2022-12-07 08:35:00|290|289.5|290.5|290.4|290.9|290.5|289.8|289.5|45528
1670402400000|2022-12-07 08:40:00|290.7|290.5|288.5|288.2|290.7|290.5|288.4|288.2|34987
1670402700000|2022-12-07 08:45:00|288.4|287.6|288.4|288.3|289.1|288.8|287.7|287.6|33579
1670403000000|2022-12-07 08:50:00|288.5|288.4|290|289.7|290|289.8|288.5|288.4|55702
1670403300000|2022-12-07 08:55:00|289.9|289.8|291.3|291|291.4|291.2|289.5|289.3|30276
1670403600000|2022-12-07 09:00:00|291.7|291.1|292.2|292|292.4|292.2|291.3|291.1|62428
1670403900000|2022-12-07 09:05:00|292.1|291.7|292.9|292.7|294.3|294|292|291.7|54815
1670404200000|2022-12-07 09:10:00|292.8|292.6|292.9|292.7|293.2|293.1|292.4|292|37887
1670404500000|2022-12-07 09:15:00|293.2|292.9|293.6|293.4|293.7|293.5|293.1|292.9|69918
1670404800000|2022-12-07 09:20:00|293.5|293.5|294.2|294|294.7|294.5|293.5|293.4|47811
1670405100000|2022-12-07 09:25:00|294.1|293.8|292.9|292.7|294.2|293.9|292.9|292.6|26633
1670405400000|2022-12-07 09:30:00|293|292.8|293.1|292.9|293.4|293.2|292.6|292.4|38022
1670405700000|2022-12-07 09:35:00|293|292.8|292|291.7|293.4|293.2|292|291.7|46670
1670406000000|2022-12-07 09:40:00|291.9|291.8|291.2|291.1|291.9|291.8|291.2|291|36287
1670406300000|2022-12-07 09:45:00|291.4|291.2|291.9|291.7|291.9|291.8|291.1|291|36049
1670406600000|2022-12-07 09:50:00|292|291.8|291.5|291.3|292.3|292.2|291.5|291.3|30180
1670406900000|2022-12-07 09:55:00|291.8|291.4|292|291.8|292.1|291.9|291.7|291.4|24097
1670407200000|2022-12-07 10:00:00|291.9|291.6|292.6|292.4|292.6|292.5|291.5|291.3|45105
1670407500000|2022-12-07 10:05:00|292.7|292.5|292.6|292.4|293|292.9|292.5|292.4|40989
1670407800000|2022-12-07 10:10:00|292.5|292.5|292.5|292.3|292.7|292.6|292.3|292.1|17381
1670408100000|2022-12-07 10:15:00|292.3|292.4|292.6|292.4|292.6|292.4|292.2|292.1|26829
1670408400000|2022-12-07 10:20:00|292.5|292.2|292.1|291.9|292.5|292.2|292|291.8|32704
1670408700000|2022-12-07 10:25:00|292|291.8|291.4|291.2|292|291.8|291.2|291.1|42972
1670409000000|2022-12-07 10:30:00|291.6|291.3|291.7|291.5|291.7|291.5|291.3|291.2|24329
1670409300000|2022-12-07 10:35:00|291.6|291.4|291.4|291.3|291.7|291.6|291.4|291.3|13719
1670409600000|2022-12-07 10:40:00|291.5|291.2|290.5|290.3|291.5|291.2|290.3|290.1|20894
1670409900000|2022-12-07 10:45:00|290.1|290.2|289.7|289.6|290.1|290.2|289.6|289.4|32719
1670410200000|2022-12-07 10:50:00|289.6|289.5|289.8|289.7|290|289.8|289.5|289.4|26379
1670410500000|2022-12-07 10:55:00|290|289.8|291.1|290.9|291.2|291|289.9|289.7|49722
1670410800000|2022-12-07 11:00:00|291.2|291|290.8|290.6|291.2|291|290.8|290.6|23192
1670411100000|2022-12-07 11:05:00|290.7|290.5|292.2|292|292.2|292|290.1|289.9|39313
1670411400000|2022-12-07 11:10:00|292.3|292.2|292.4|292.1|293.1|292.9|292.1|291.9|70500
1670411700000|2022-12-07 11:15:00|292.8|292.5|293.1|292.9|293.2|293|292.5|292.2|22842
1670412000000|2022-12-07 11:20:00|293|292.7|292.4|292.2|293|292.7|292.3|292.1|27691
1670412300000|2022-12-07 11:25:00|292.6|292.3|291.9|291.8|292.6|292.5|291.9|291.7|22028
1670412600000|2022-12-07 11:30:00|292.2|292|291.2|291|292.2|292|291.2|291|17773
1670412900000|2022-12-07 11:35:00|291.6|291.3|290.8|290.7|291.6|291.3|290.8|290.6|43564
1670413200000|2022-12-07 11:40:00|290.7|290.6|290.6|290.4|290.9|290.8|290.5|290.4|12674
1670413500000|2022-12-07 11:45:00|290.5|290.2|291.5|291.3|291.8|291.6|290.2|290|53356
1670413800000|2022-12-07 11:50:00|291.6|291.5|291.3|291.2|291.6|291.5|291.3|291.2|13984
1670414100000|2022-12-07 11:55:00|291.2|291.1|291.4|291.3|291.4|291.3|291.1|290.8|11711
1670414400000|2022-12-07 12:00:00|291.3|291.2|290.6|290.4|291.6|291.4|290.6|290.4|22691
1670414700000|2022-12-07 12:05:00|290.7|290.2|290.1|290|290.7|290.4|290.1|290|32818
1670415000000|2022-12-07 12:10:00|289.9|289.8|290.3|290.1|290.3|290.1|289.6|289.5|35163
1670415300000|2022-12-07 12:15:00|290.5|290.4|290.5|290.3|290.7|290.6|290.3|290.2|29368
1670415600000|2022-12-07 12:20:00|290.4|290.2|289.7|289.6|290.4|290.2|289.5|289.4|65587
1670415900000|2022-12-07 12:25:00|289.6|289.5|290.3|290.1|290.3|290.2|289.6|289.5|30326
1670416200000|2022-12-07 12:30:00|290.2|290.3|290.8|290.7|290.9|290.8|290.2|290.2|16389
1670416500000|2022-12-07 12:35:00|290.5|290.3|290.9|290.7|290.9|290.7|290.4|290.2|12681
1670416800000|2022-12-07 12:40:00|290.8|290.6|290.6|290.5|290.8|290.6|290.6|290.5|11844
1670417100000|2022-12-07 12:45:00|290.9|290.7|290.9|290.7|291.1|290.9|290.8|290.6|38046
1670417400000|2022-12-07 12:50:00|291|290.8|290.3|290.2|291|290.8|290.2|290.1|20088
1670417700000|2022-12-07 12:55:00|290.7|290.5|290.5|290.3|290.7|290.6|290.5|290.3|39169
1670418000000|2022-12-07 13:00:00|290.4|290.4|290.9|290.8|290.9|290.8|290.4|290.3|36076
1670418300000|2022-12-07 13:05:00|290.8|290.7|290.7|290.6|290.8|290.7|290.6|290.5|19845
1670418600000|2022-12-07 13:10:00|290.6|290.5|291|290.9|291|290.9|290.6|290.4|29034
1670418900000|2022-12-07 13:15:00|291.1|290.8|291|290.9|291.1|291|290.9|290.7|25261
1670419200000|2022-12-07 13:20:00|291.1|291|291.6|291.4|291.6|291.4|291.1|291|21282
1670419500000|2022-12-07 13:25:00|291.5|291.3|292|291.8|292.1|292|291.4|291.3|34489
1670419800000|2022-12-07 13:30:00|292.1|291.9|292.1|292|292.3|292.2|292|291.8|31818
1670420100000|2022-12-07 13:35:00|292.2|292.1|292.1|291.9|292.3|292.2|291.8|291.7|20676
1670420400000|2022-12-07 13:40:00|292|292|292|291.8|292.1|292|292|291.8|17077
1670420700000|2022-12-07 13:45:00|291.5|291.4|291.5|291.2|291.5|291.4|291|290.9|42274
1670421000000|2022-12-07 13:50:00|291.4|291.3|292|291.8|292|291.8|291.4|291.2|15238
1670421300000|2022-12-07 13:55:00|292.1|291.9|291.9|291.8|292.4|292.2|291.9|291.8|23568
1670421600000|2022-12-07 14:00:00|291.7|291.5|291.8|291.6|291.9|291.8|291.1|290.9|26012
1670421900000|2022-12-07 14:05:00|291.7|291.7|291.9|291.7|292.1|292|291.6|291.3|50115
1670422200000|2022-12-07 14:10:00|291.5|291.3|291.5|291.4|291.5|291.4|291.2|291.1|23940
1670422500000|2022-12-07 14:15:00|291.6|291.5|291.3|291.1|292|291.9|291.2|291.1|27066
1670422800000|2022-12-07 14:20:00|291.2|291.2|291.4|291.3|291.5|291.3|291.2|291|19817
1670423100000|2022-12-07 14:25:00|291.3|291.1|290.3|290.1|291.3|291.1|290.2|290.1|54288
1670423400000|2022-12-07 14:30:00|289.7|289.5|290|289.8|290.1|289.9|289.5|289.3|82782
1670423700000|2022-12-07 14:35:00|290.1|290|291|290.8|291.4|291.3|289.7|289.6|99631
1670424000000|2022-12-07 14:40:00|290.9|290.7|291|290.8|291.6|291.4|290.7|290.5|40585
1670424300000|2022-12-07 14:45:00|291.1|290.9|289.4|289.1|291.6|291.5|288.9|288.8|60161
1670424600000|2022-12-07 14:50:00|289.3|289.2|289.3|289.2|289.8|289.6|288.8|288.6|57415
1670424900000|2022-12-07 14:55:00|289.4|289.3|289.4|289.3|289.8|289.6|289.3|289.2|75646
1670425200000|2022-12-07 15:00:00|289.3|289.2|289.2|289.1|289.5|289.3|288.2|288.1|74642
1670425500000|2022-12-07 15:05:00|289.1|289|289.5|289.3|289.8|289.7|289|288.8|61612
1670425800000|2022-12-07 15:10:00|289.4|288.3|287.9|287.7|289.5|288.9|286.4|286.2|241285
1670426100000|2022-12-07 15:15:00|288|287.8|288.8|288.6|289|288.7|287.9|287.6|44352
1670426400000|2022-12-07 15:20:00|288.7|288.5|287.2|287|288.7|288.6|287.1|286.9|67867
1670426700000|2022-12-07 15:25:00|287.3|287.1|288.6|288.5|288.6|288.5|287.2|287.1|46085
1670427000000|2022-12-07 15:30:00|288.7|288.6|288.8|288.7|289.6|289.4|288.7|288.5|81844
1670427300000|2022-12-07 15:35:00|289|288.6|288.1|288|289|288.9|288.1|288|53104
1670427600000|2022-12-07 15:40:00|287.9|287.8|289.6|289.4|289.8|289.6|287.9|287.8|61795
1670427900000|2022-12-07 15:45:00|289.7|289.6|289.8|289.7|290|289.9|289.6|289.5|73254
1670428200000|2022-12-07 15:50:00|289.9|289.6|289.4|289.3|290|289.9|289.4|289.3|43902
1670428500000|2022-12-07 15:55:00|289.5|289.4|288.9|288.7|289.5|289.4|288.8|288.7|60000
1670428800000|2022-12-07 16:00:00|289.3|288.8|289.2|289.1|289.3|289.1|288.7|288.6|49268
1670429100000|2022-12-07 16:05:00|289.3|289.2|289.1|289|289.8|289.6|289|288.8|62978
1670429400000|2022-12-07 16:10:00|289.2|289.1|286.6|286.5|289.2|289.1|286.6|286.5|95417
1670429700000|2022-12-07 16:15:00|286.7|286.4|285.5|285.2|286.9|286.8|285.2|285.1|118993
1670486400000|2022-12-08 08:00:00|286.2|285.5|283.2|282.5|287.3|286.6|283.1|282.5|48389
1670486700000|2022-12-08 08:05:00|282.9|282.4|282.3|282|284.4|283.9|280.9|280.5|96271
1670487000000|2022-12-08 08:10:00|282.8|282.1|281.6|281.2|283.4|283.1|281.2|281|101362
1670487300000|2022-12-08 08:15:00|281.5|281.3|280.8|280.7|282.6|282.4|280.8|280.6|73640
1670487600000|2022-12-08 08:20:00|280.7|280.6|282.5|282.3|282.5|282.3|280.5|280.2|106126
1670487900000|2022-12-08 08:25:00|282.4|282.2|283.6|283.5|283.7|283.5|281.8|281.6|58779
1670488200000|2022-12-08 08:30:00|283.7|283.4|282.7|282.5|283.7|283.4|282.7|282.5|42324
1670488500000|2022-12-08 08:35:00|282.8|282.6|283.2|283.1|283.4|283.2|282.8|282.6|34952
1670488800000|2022-12-08 08:40:00|283.3|283.2|283|282.9|283.6|283.5|283|282.9|59759
1670489100000|2022-12-08 08:45:00|282.9|282.8|282.9|282.7|283.3|283.2|282.7|282.6|54059
1670489400000|2022-12-08 08:50:00|282.8|282.5|283.1|283|283.2|283.1|282.6|282.5|26211
1670489700000|2022-12-08 08:55:00|283.2|283.1|284|283.9|284.4|284.3|283.2|283.1|35332
1670490000000|2022-12-08 09:00:00|283.9|283.7|283.8|283.6|284|283.9|283.3|283.2|73004
1670490300000|2022-12-08 09:05:00|283.7|283.4|283.4|283.2|283.9|283.8|283.2|283|37109
1670490600000|2022-12-08 09:10:00|283.3|283.1|284|283.7|284.2|284|283.3|283.1|40555
1670490900000|2022-12-08 09:15:00|283.9|283.8|285.6|285.3|285.8|285.7|283.8|283.6|57931
1670491200000|2022-12-08 09:20:00|285.7|285.4|284.8|284.7|285.7|285.5|284.8|284.6|39462
1670491500000|2022-12-08 09:25:00|284.7|284.4|284.6|284.5|284.7|284.5|284.1|284|21980
1670491800000|2022-12-08 09:30:00|284.5|284.3|284.5|284.4|284.6|284.4|284.1|283.9|35771
1670492100000|2022-12-08 09:35:00|284.6|284.5|283.9|283.6|284.9|284.7|283.8|283.6|68110
1670492400000|2022-12-08 09:40:00|284.2|283.7|284.3|284.2|284.3|284.2|283.6|283.4|24792
1670492700000|2022-12-08 09:45:00|284.2|284.1|284|283.7|284.3|284.2|283.8|283.6|12071
1670493000000|2022-12-08 09:50:00|284.1|283.8|284.2|284|284.6|284.4|284|283.8|7981
1670493300000|2022-12-08 09:55:00|284.1|283.9|285.1|284.9|285.1|284.9|283.9|283.7|15467
1670493600000|2022-12-08 10:00:00|284.9|284.8|285.3|285.2|285.7|285.5|284.8|284.6|48649
1670493900000|2022-12-08 10:05:00|285.2|285|285.8|285.7|285.9|285.7|285.2|285|14469
1670494200000|2022-12-08 10:10:00|285.7|285.6|285.4|285.3|285.7|285.6|285.2|285.1|26347
1670494500000|2022-12-08 10:15:00|285.3|285.2|285.8|285.7|286|285.8|285.2|285.1|18084
1670494800000|2022-12-08 10:20:00|285.7|285.6|285.3|285.1|285.7|285.6|285.2|285|17425
1670495100000|2022-12-08 10:25:00|285.2|285.2|285.4|285.2|285.4|285.2|285.2|285|13467
1670495400000|2022-12-08 10:30:00|285.3|285.1|284.9|284.8|285.3|285.2|284.5|284.4|22547
1670495700000|2022-12-08 10:35:00|284.8|284.6|284.7|284.5|284.8|284.6|284.7|284.5|12637
1670496000000|2022-12-08 10:40:00|284.3|284.2|282.3|282.1|284.3|284.2|282.2|282.1|73753
1670496300000|2022-12-08 10:45:00|282|281.7|282.1|281.9|282.2|282.1|281.9|281.6|39864
1670496600000|2022-12-08 10:50:00|282.2|282|281.8|281.7|282.6|282.4|281.8|281.7|31908
1670496900000|2022-12-08 10:55:00|281.9|281.8|282.1|282|282.7|282.5|281.9|281.8|27147
1670497200000|2022-12-08 11:00:00|282|281.9|282.9|282.6|283.1|283|282|281.9|32756
1670497500000|2022-12-08 11:05:00|283|282.7|282.8|282.6|283|282.9|282.7|282.6|10013
1670497800000|2022-12-08 11:10:00|282.7|282.4|282.5|282.3|282.7|282.5|282.4|282.2|11393
1670498100000|2022-12-08 11:15:00|282.4|282.2|282.6|282.4|282.7|282.5|282|281.9|34734
1670498400000|2022-12-08 11:20:00|282.4|282.2|282.5|282.3|282.5|282.4|282.4|282.2|21114
1670498700000|2022-12-08 11:25:00|282.4|282.5|282.2|282.1|282.6|282.5|282.2|282.1|27515
1670499000000|2022-12-08 11:30:00|282.3|282.2|282.3|282.2|282.3|282.2|282.2|282.1|14118
1670499300000|2022-12-08 11:35:00|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|8116
1670499600000|2022-12-08 11:40:00|282.1|282|281.7|281.5|282.2|282|281.6|281.5|32461
1670499900000|2022-12-08 11:45:00|281.6|282|282.5|282.4|282.7|282.5|281.6|281.7|47837
1670500200000|2022-12-08 11:50:00|282.6|282.2|282.4|282.3|282.6|282.3|282.4|282.2|9155
1670500500000|2022-12-08 11:55:00|282.3|282.2|281.9|281.8|282.3|282.3|281.9|281.6|6018
1670500800000|2022-12-08 12:00:00|281.8|281.7|282.2|282.1|282.3|282.1|281.6|281.5|11469
1670501100000|2022-12-08 12:05:00|282.3|282.2|281.9|281.8|282.3|282.2|281.9|281.8|19395
1670501400000|2022-12-08 12:10:00|282|281.9|281.3|281.2|282|281.9|281.3|281.2|14088
1670501700000|2022-12-08 12:15:00|281.4|281.3|281.8|281.6|282.2|282.1|281.3|281.2|53158
1670502000000|2022-12-08 12:20:00|281.7|281.7|281.2|281|281.7|281.7|281.2|281|74920
1670502300000|2022-12-08 12:25:00|281.3|281.1|282.2|282|282.5|282.3|281.2|281|44221
1670502600000|2022-12-08 12:30:00|282.1|282.1|282.6|282.4|282.8|282.5|282.1|282|47829
1670502900000|2022-12-08 12:35:00|282.5|282.3|282.8|282.5|283|282.9|282.2|282|38009
1670503200000|2022-12-08 12:40:00|283|282.6|282.9|282.7|283|282.9|282.8|282.6|16757
1670503500000|2022-12-08 12:45:00|282.8|282.8|282.8|282.7|282.9|282.8|282.7|282.6|11000
1670503800000|2022-12-08 12:50:00|282.9|282.8|285.8|285.6|286|285.8|282.9|282.8|143834
1670504100000|2022-12-08 12:55:00|285.7|285.5|286.2|286|286.8|286.7|285.7|285.5|24481
1670504400000|2022-12-08 13:00:00|286.6|286.4|286.5|286.3|286.9|286.6|286.2|286|17987
1670504700000|2022-12-08 13:05:00|286.4|286.2|286.9|286.8|287.1|286.8|286|285.8|17047
1670505000000|2022-12-08 13:10:00|287.1|286.9|286.7|286.5|287.3|287.2|286.7|286.4|29498
1670505300000|2022-12-08 13:15:00|286.8|286.6|286.7|286.6|286.9|286.8|286.6|286.5|26643
1670505600000|2022-12-08 13:20:00|286.6|286.5|287|286.7|287|286.9|286.1|286|53326
1670505900000|2022-12-08 13:25:00|287.4|286.8|288.9|288.7|289.1|289|287.4|286.8|46868
1670506200000|2022-12-08 13:30:00|289.1|288.8|290.2|290|290.4|290.2|288.9|288.8|87168
1670506500000|2022-12-08 13:35:00|290.1|289.9|292.4|292.2|292.4|292.2|290.1|289.9|98386
1670506800000|2022-12-08 13:40:00|292.1|291.9|290.4|290.2|292.3|292.1|290.4|290.1|80215
1670507100000|2022-12-08 13:45:00|290.6|290.4|290.9|290.7|291.5|291.3|290.6|290.4|33989
1670507400000|2022-12-08 13:50:00|290.8|290.8|290.8|290.6|291|290.8|290.8|290.6|24129
1670507700000|2022-12-08 13:55:00|290.7|290.7|291.2|290.9|291.4|291.3|290.5|290.4|50403
1670508000000|2022-12-08 14:00:00|291.1|291|290.9|290.7|291.2|291|290.4|290.1|52339
1670508300000|2022-12-08 14:05:00|291|290.8|290.9|290.6|291.5|291.4|290.9|290.6|26429
1670508600000|2022-12-08 14:10:00|290.8|290.5|290.2|290|290.8|290.6|290.2|290|35777
1670508900000|2022-12-08 14:15:00|290.3|290.2|290|289.7|290.4|290.3|289.9|289.7|54961
1670509200000|2022-12-08 14:20:00|290.1|289.8|290.2|290|290.4|290.3|290|289.8|32647
1670509500000|2022-12-08 14:25:00|290.4|290.1|290.5|290.4|290.6|290.4|290.2|290|34817
1670509800000|2022-12-08 14:30:00|290.6|290.7|288.9|288.8|291.2|291.1|288.4|288.3|71700
1670510100000|2022-12-08 14:35:00|288.8|288.7|287.6|287.5|288.8|288.7|287.2|287.1|79782
1670510400000|2022-12-08 14:40:00|287.7|287.7|288.3|288.2|288.6|288.3|287.7|287.5|62396
1670510700000|2022-12-08 14:45:00|288.2|288|289.3|289.1|289.8|289.6|288.1|288|63357
1670511000000|2022-12-08 14:50:00|289.4|289.2|290|289.9|290.3|290.2|289.4|289.2|36048
1670511300000|2022-12-08 14:55:00|290.1|290|290.7|290.5|290.9|290.7|289.8|289.6|59254
1670511600000|2022-12-08 15:00:00|290.8|290.6|294.1|293.9|294.1|294|290.6|290.5|142253
1670511900000|2022-12-08 15:05:00|294.5|294|295.1|294.9|295.2|295.1|294.1|293.8|154026
1670512200000|2022-12-08 15:10:00|295.2|294.8|295.2|295|295.3|295.2|294.5|294.2|107605
1670512500000|2022-12-08 15:15:00|295.5|294.9|293.8|293.6|295.7|295.4|293.4|293.2|95462
1670512800000|2022-12-08 15:20:00|293.9|293.7|293.8|293.6|294.4|294.2|293.8|293.5|40847
1670513100000|2022-12-08 15:25:00|293.9|293.8|294.4|294.2|295|294.8|293.9|293.7|42960
1670513400000|2022-12-08 15:30:00|294.6|294.4|294.8|294.6|294.9|294.8|293.1|292.9|51068
1670513700000|2022-12-08 15:35:00|294.7|294.4|294.8|294.6|295.2|295|294.4|294.3|81759
1670514000000|2022-12-08 15:40:00|294.9|294.7|294.7|294.6|295.1|294.9|294.1|294|59104
1670514300000|2022-12-08 15:45:00|294.8|294.5|293.6|293.4|294.8|294.5|293.6|293.4|54859
1670514600000|2022-12-08 15:50:00|293.5|293.3|292.4|292.2|293.5|293.3|292.3|292.1|61437
1670514900000|2022-12-08 15:55:00|292.5|292.3|293|292.9|293.2|293|291.9|291.7|123095
1670515200000|2022-12-08 16:00:00|293.1|293|292.7|292.6|293.2|293.1|292.6|292.5|160878
1670515500000|2022-12-08 16:05:00|292.8|292.7|292.3|292.1|292.8|292.7|291.7|291.6|100808
1670515800000|2022-12-08 16:10:00|292.2|292.2|293.7|293.6|293.7|293.6|292.2|292.2|124084
1670516100000|2022-12-08 16:15:00|293.6|293.5|294.3|294.1|294.8|294.5|293.6|293.5|108946
1670572800000|2022-12-09 08:00:00|300|299.4|301.8|301.3|301.8|301.7|300|299.4|373560
1670573100000|2022-12-09 08:05:00|302.4|301.4|303.9|303.5|305.2|304.8|302.4|301.4|335669
1670573400000|2022-12-09 08:10:00|304.1|304|302.2|301.9|304.3|304.1|302.1|301.9|160923
1670573700000|2022-12-09 08:15:00|302.1|302|302.7|302.3|305.1|304.7|302.1|301.9|158040
1670574000000|2022-12-09 08:20:00|302.8|302.4|303.2|303|303.2|303.1|302.3|302.1|137804
1670574300000|2022-12-09 08:25:00|303.1|302.9|300.5|300.4|303.2|302.9|300.2|300|86139
1670574600000|2022-12-09 08:30:00|300.3|300.2|299.5|299.3|300.5|300.3|298.8|298.7|158039
1670574900000|2022-12-09 08:35:00|299.4|299|300|299.9|300.7|300.4|299.1|298.9|168069
1670575200000|2022-12-09 08:40:00|300.1|299.8|299.5|299.3|300.2|299.9|299.5|299.3|112875
1670575500000|2022-12-09 08:45:00|299.3|299.1|299.4|299.1|299.5|299.4|298.1|298|144978
1670575800000|2022-12-09 08:50:00|299.6|299.2|300.3|300|300.5|300.4|299.6|299.2|88794
1670576100000|2022-12-09 08:55:00|300.2|300.1|300.2|300|300.7|300.5|300.2|300|34130
1670576400000|2022-12-09 09:00:00|300.1|299.5|300|299.9|300.4|300.2|298.8|298.7|101648
1670576700000|2022-12-09 09:05:00|300.4|300.1|299.8|299.6|300.4|300.1|298.9|298.8|104167
1670577000000|2022-12-09 09:10:00|300.2|300|302|301.7|302|301.8|300.2|300|130414
1670577300000|2022-12-09 09:15:00|301.9|301.6|302.4|302.2|302.5|302.4|301.8|301.6|63032
1670577600000|2022-12-09 09:20:00|302.3|302|301.9|301.7|302.3|302|301.5|301.4|57317
1670577900000|2022-12-09 09:25:00|301.8|301.6|302.7|302.5|302.9|302.7|301.6|301.5|277819
1670578200000|2022-12-09 09:30:00|302.8|302.6|303.2|303.1|303.5|303.3|302.4|302.1|117785
1670578500000|2022-12-09 09:35:00|303.1|303|303.4|303.2|303.5|303.3|302.2|302|301048
1670578800000|2022-12-09 09:40:00|303.3|303.1|303.5|303.4|303.8|303.7|303.3|303.1|60558
1670579100000|2022-12-09 09:45:00|303.6|303.5|303.8|303.7|304|303.8|303.5|303.4|153861
1670579400000|2022-12-09 09:50:00|303.7|303.6|302.8|302.7|303.7|303.6|302.8|302.7|75128
1670579700000|2022-12-09 09:55:00|302.7|302.4|302.1|302|302.7|302.5|302.1|302|84556
1670580000000|2022-12-09 10:00:00|301.9|301.7|303.5|303.4|303.9|303.7|301.8|301.7|56865
1670580300000|2022-12-09 10:05:00|303|302.8|303.2|303|303.9|303.8|302.8|302.6|52615
1670580600000|2022-12-09 10:10:00|303.3|303.2|303.7|303.5|303.8|303.7|303.3|303.1|39705
1670580900000|2022-12-09 10:15:00|303.6|303.6|304.3|304.2|304.3|304.2|303.6|303.5|76422
1670581200000|2022-12-09 10:20:00|304.2|304.1|303.9|303.8|304.3|304.2|303.8|303.7|45860
1670581500000|2022-12-09 10:25:00|304|303.7|305|304.8|305|304.9|303.9|303.7|71640
1670581800000|2022-12-09 10:30:00|304.9|304.9|303.9|303.7|305.2|304.9|303.8|303.7|95607
1670582100000|2022-12-09 10:35:00|304|303.8|302.9|302.8|304|303.8|302.6|302.5|68043
1670582400000|2022-12-09 10:40:00|302.8|302.6|302.6|302.4|302.8|302.7|301.5|301.4|60655
1670582700000|2022-12-09 10:45:00|302.5|302.1|300.7|300.6|302.5|302.1|300.7|300.5|80314
1670583000000|2022-12-09 10:50:00|300.8|300.5|301.6|301.5|301.6|301.5|300.7|300.5|72110
1670583300000|2022-12-09 10:55:00|301.5|301.3|301.8|301.6|302|301.9|301.5|301.3|34794
1670583600000|2022-12-09 11:00:00|301.9|301.8|302.2|302|302.4|302.3|301.8|301.7|59612
1670583900000|2022-12-09 11:05:00|302.1|301.6|301|300.9|302.1|301.7|300.9|300.8|59438
1670584200000|2022-12-09 11:10:00|301.1|300.8|300.3|300.1|301.1|300.9|300.3|300.1|53123
1670584500000|2022-12-09 11:15:00|300.2|299.8|300.4|300.3|300.4|300.3|299.2|299|281415
1670584800000|2022-12-09 11:20:00|300.3|300.2|300.7|300.5|300.9|300.7|300.3|300.2|270937
1670585100000|2022-12-09 11:25:00|300.9|300.6|301.9|301.7|301.9|301.8|300.9|300.6|24507
1670585400000|2022-12-09 11:30:00|302|301.8|301.5|301.3|302.6|302.4|301.3|301.1|47577
1670585700000|2022-12-09 11:35:00|301.4|301.2|301.2|301.1|301.4|301.3|301.2|301.1|29630
1670586000000|2022-12-09 11:40:00|301.1|301|300.9|300.8|301.3|301.2|300.9|300.8|27919
1670586300000|2022-12-09 11:45:00|301.1|300.9|300.8|300.6|301.1|300.9|300.8|300.6|64662
1670586600000|2022-12-09 11:50:00|300.7|300.7|300.7|300.5|300.8|300.7|300.6|300.4|25712
1670586900000|2022-12-09 11:55:00|300.8|300.6|301|300.8|301.1|301|300.6|300.4|20656
1670587200000|2022-12-09 12:00:00|300.9|300.7|301.1|300.9|301.1|300.9|300.8|300.7|36403
1670587500000|2022-12-09 12:05:00|301|300.8|300.8|300.7|301|300.8|300.8|300.6|20146
1670587800000|2022-12-09 12:10:00|300.7|300.6|300.6|300.5|300.9|300.7|300.6|300.4|29914
1670588100000|2022-12-09 12:15:00|300.7|300.6|300.8|300.6|300.8|300.7|300.6|300.5|13104
1670588400000|2022-12-09 12:20:00|300.9|300.7|302.3|302.1|302.3|302.2|300.8|300.7|76595
1670588700000|2022-12-09 12:25:00|302.4|302.2|303|302.8|303.4|303.3|302.4|302.2|107967
1670589000000|2022-12-09 12:30:00|303.5|303.3|304.5|304.2|304.5|304.2|303|302.8|88346
1670589300000|2022-12-09 12:35:00|304.4|304.3|305.3|305.1|308.4|308.1|304.4|304.3|188631
1670589600000|2022-12-09 12:40:00|305.1|304.8|305.6|305.2|306.7|306.4|305|304.7|83938
1670589900000|2022-12-09 12:45:00|305.5|305.3|308.1|308|308.4|308.2|304.7|304.5|146154
1670590200000|2022-12-09 12:50:00|308.3|308.1|307.6|307.4|308.3|308.2|306.9|306.5|96100
1670590500000|2022-12-09 12:55:00|307.8|307.5|307.7|307.5|308.1|307.9|307.4|307.1|34684
1670590800000|2022-12-09 13:00:00|307.6|307.3|307.1|306.9|307.6|307.4|306.7|306.5|43251
1670591100000|2022-12-09 13:05:00|307|307|306.2|306|307.1|307|306.2|306|84176
1670591400000|2022-12-09 13:10:00|306.1|305.8|306.3|306.2|306.8|306.7|305.3|305.2|65745
1670591700000|2022-12-09 13:15:00|306.2|306.1|306.4|306.2|307|306.9|305.7|305.4|83631
1670592000000|2022-12-09 13:20:00|306.1|305.9|307.6|307.4|307.6|307.4|306|305.9|56378
1670592300000|2022-12-09 13:25:00|307.5|307.5|307.8|307.6|307.9|307.7|307.4|307.3|65825
1670592600000|2022-12-09 13:30:00|307.9|308|307.3|307.1|308.3|308.1|302.6|302.2|121928
1670592900000|2022-12-09 13:35:00|307.4|307.2|308.8|308.6|308.8|308.6|306.9|306.5|397799
1670593200000|2022-12-09 13:40:00|308.7|308.5|308|307.7|308.9|308.7|307.5|307.4|109861
1670593500000|2022-12-09 13:45:00|307.9|307.8|308.8|308.5|309.1|308.9|307.9|307.7|226513
1670593800000|2022-12-09 13:50:00|308.7|308.6|307.8|307.6|309|308.8|307.8|307.6|48743
1670594100000|2022-12-09 13:55:00|307.6|307.5|308.4|308.2|308.8|308.6|307.2|307|34155
1670594400000|2022-12-09 14:00:00|308.3|308.3|307|306.7|308.8|308.5|306.6|306.5|72553
1670594700000|2022-12-09 14:05:00|307.1|306.8|308.4|308.2|309|308.8|307.1|306.8|83965
1670595000000|2022-12-09 14:10:00|308.5|308.3|308.9|308.6|309.6|309.4|307.5|307.4|104921
1670595300000|2022-12-09 14:15:00|308.8|308.7|309.8|309.6|310.7|310.5|308.8|308.6|85211
1670595600000|2022-12-09 14:20:00|309.7|309.5|310.1|309.9|310.6|310.3|309.2|309|187653
1670595900000|2022-12-09 14:25:00|310.2|310.1|311|310.7|311.5|311.3|310|309.9|126311
1670596200000|2022-12-09 14:30:00|311.3|311.1|312.4|312.2|312.4|312.3|309.8|309.7|201711
1670596500000|2022-12-09 14:35:00|312.3|312.3|313|312.8|313.6|313.5|312.3|312.1|152300
1670596800000|2022-12-09 14:40:00|313.2|312.9|314.7|314.6|315.1|315|313|312.7|137589
1670597100000|2022-12-09 14:45:00|314.8|314.8|313.6|313.5|315.8|315.5|313.6|313.5|170555
1670597400000|2022-12-09 14:50:00|313.5|313.3|313.3|313.1|314.1|314|312.2|312|153868
1670597700000|2022-12-09 14:55:00|313.6|313|313|312.6|313.6|313.4|311.7|311.4|108058
1670598000000|2022-12-09 15:00:00|313.2|312.9|312.8|312.6|313.4|313.1|311.8|311.6|166180
1670598300000|2022-12-09 15:05:00|312.7|312.5|312.8|312.7|312.9|312.7|312|311.8|85078
1670598600000|2022-12-09 15:10:00|312.9|312.8|313.6|313.3|313.8|313.6|311.8|311.7|327730
1670598900000|2022-12-09 15:15:00|313.5|313.4|315|314.8|315|314.8|313.5|313.4|99399
1670599200000|2022-12-09 15:20:00|314.9|315.2|316|315.8|316.4|316.2|314.9|315.2|162164
1670599500000|2022-12-09 15:25:00|315.9|315.7|316.3|316.2|316.4|316.2|314.8|314.6|103594
1670599800000|2022-12-09 15:30:00|316.4|316.1|317.6|317.4|318.1|317.9|316.4|316.1|93935
1670600100000|2022-12-09 15:35:00|317.5|317.3|315.8|315.5|317.5|317.3|315.7|315.5|179082
1670600400000|2022-12-09 15:40:00|315.7|315.6|315.7|315.6|316.3|316.2|314.8|314.6|492342
1670600700000|2022-12-09 15:45:00|315.6|315.5|315.8|315.6|315.8|315.6|315|314.9|127556
1670601000000|2022-12-09 15:50:00|315.9|315.7|314.7|314.5|316.2|316|314.7|314.5|188136
1670601300000|2022-12-09 15:55:00|314.6|314.4|315.1|314.9|315.3|315.1|314.5|314.4|53853
1670601600000|2022-12-09 16:00:00|315.2|315|314.2|314.1|315.2|315|314.2|314.1|97630
1670601900000|2022-12-09 16:05:00|314.4|314.2|313.2|313.1|314.4|314.3|313.2|313|75672
1670602200000|2022-12-09 16:10:00|313.1|313|312.8|312.6|313.8|313.6|312.4|312.2|91149
1670602500000|2022-12-09 16:15:00|312.9|312.7|312.9|312.7|313.7|313.5|312.4|312.1|93528
1670832000000|2022-12-12 08:00:00|315|314.9|314.8|314.2|317.7|317.3|314.5|314.2|111207
1670832300000|2022-12-12 08:05:00|314.7|314|313.5|313.2|316.7|316.5|313.5|313.1|122122
1670832600000|2022-12-12 08:10:00|313.9|313.5|310.5|310.2|313.9|313.7|310|309.8|172253
1670832900000|2022-12-12 08:15:00|310.4|310.1|310.4|309.9|310.8|310.5|309.8|309.7|129695
1670833200000|2022-12-12 08:20:00|310.5|310|311.9|311.7|311.9|311.7|310.3|309.9|63102
1670833500000|2022-12-12 08:25:00|312|311.9|311|310.9|312.2|311.9|310.9|310.6|90761
1670833800000|2022-12-12 08:30:00|311.1|310.8|309.9|309.8|311.1|310.9|309.1|308.7|80992
1670834100000|2022-12-12 08:35:00|310.2|310|309.2|308.9|310.7|310.5|309.2|308.9|46022
1670834400000|2022-12-12 08:40:00|309.3|309|308.3|308.1|309.8|309.5|308.3|308|58088
1670834700000|2022-12-12 08:45:00|308.4|308.2|308.6|308.4|308.8|308.6|307.1|307|121623
1670835000000|2022-12-12 08:50:00|308.5|308.3|307.9|307.6|308.5|308.3|307.4|307.2|53157
1670835300000|2022-12-12 08:55:00|307.8|307.7|308.3|308.2|309.2|309|307.8|307.7|84777
1670835600000|2022-12-12 09:00:00|308.2|308|307.8|307.7|308.6|308.4|307.7|307.5|72085
1670835900000|2022-12-12 09:05:00|307.9|307.6|307.8|307.6|308.6|308.3|307.4|307.2|35431
1670836200000|2022-12-12 09:10:00|307.7|307.5|307.9|307.6|308.4|308.1|307.5|307.3|35743
1670836500000|2022-12-12 09:15:00|307.8|306.9|307.7|307.5|307.8|307.6|307|306.9|31896
1670836800000|2022-12-12 09:20:00|307.8|307.6|308|307.8|308|307.8|307.5|307.2|41996
1670837100000|2022-12-12 09:25:00|308.1|307.9|308|307.8|308.1|307.9|307.6|307.4|26592
1670837400000|2022-12-12 09:30:00|307.9|307.7|306.5|306.3|307.9|307.7|305.8|305.7|66045
1670837700000|2022-12-12 09:35:00|306.7|306.5|307.5|307.3|307.7|307.4|306.7|306.5|26252
1670838000000|2022-12-12 09:40:00|307.4|307.2|310.1|310|310.1|310|307.3|307.1|95815
1670838300000|2022-12-12 09:45:00|309.8|309.5|310.4|310.1|310.4|310.2|309.3|309.1|26874
1670838600000|2022-12-12 09:50:00|310.3|310|310.7|310.6|310.8|310.7|309.3|309.1|43437
1670838900000|2022-12-12 09:55:00|310.8|310.5|310|309.7|311|310.8|309.6|309.5|301740
1670839200000|2022-12-12 10:00:00|309.8|309.8|309.5|309.4|310.2|309.9|309.4|309.2|78990
1670839500000|2022-12-12 10:05:00|309.7|309.5|310|309.8|310.2|310|309.4|309.3|28824
1670839800000|2022-12-12 10:10:00|309.8|309.7|310.1|310|310.3|310.2|309.8|309.6|62039
1670840100000|2022-12-12 10:15:00|310.2|309.9|309.7|309.6|310.2|310.1|309.7|309.6|45489
1670840400000|2022-12-12 10:20:00|309.6|309.5|309.1|309|309.6|309.5|309.1|309|21983
1670840700000|2022-12-12 10:25:00|309|308.8|309.4|309.2|309.4|309.2|308.9|308.8|12664
1670841000000|2022-12-12 10:30:00|309.3|309.1|309|308.8|309.4|309.1|307.9|307.7|37598
1670841300000|2022-12-12 10:35:00|309.1|308.7|308.9|308.6|309.4|309.2|308.7|308.4|32192
1670841600000|2022-12-12 10:40:00|308.8|308.7|309.4|309.2|309.9|309.7|308.7|308.7|53316
1670841900000|2022-12-12 10:45:00|309.3|309.3|309.2|308.9|309.7|309.5|308.8|308.6|43600
1670842200000|2022-12-12 10:50:00|309.1|308.8|308.9|308.7|309.1|308.9|308.8|308.7|22026
1670842500000|2022-12-12 10:55:00|309|308.8|309|308.8|309.2|309|308.7|308.5|24049
1670842800000|2022-12-12 11:00:00|308.9|308.5|308.3|308.1|309|308.6|308.2|308|21127
1670843100000|2022-12-12 11:05:00|308.2|308|308.3|308.1|308.3|308.1|307.9|307.8|13710
1670843400000|2022-12-12 11:10:00|308.2|308.2|308|307.9|308.2|308.2|307.9|307.6|21710
1670843700000|2022-12-12 11:15:00|308.2|308|308.3|308.1|308.8|308.7|308.1|307.9|46555
1670844000000|2022-12-12 11:20:00|308.2|308.2|308.4|308.1|308.5|308.2|308.2|308.1|11412
1670844300000|2022-12-12 11:25:00|308.5|308.2|307.8|307.6|308.8|308.6|307.7|307.6|11501
1670844600000|2022-12-12 11:30:00|308|307.8|307.9|307.8|308.3|308.1|307.9|307.8|57167
1670844900000|2022-12-12 11:35:00|308|307.9|307.9|307.7|308|307.9|307.2|307.1|86510
1670845200000|2022-12-12 11:40:00|307.8|307.6|308.8|308.6|309.2|309.1|307.8|307.6|49299
1670845500000|2022-12-12 11:45:00|309|308.8|309.3|309.1|309.4|309.3|308.5|308.2|128468
1670845800000|2022-12-12 11:50:00|309.4|309.2|310|309.9|310|309.9|309.4|309.2|39965
1670846100000|2022-12-12 11:55:00|310.2|309.8|309.9|309.8|310.2|310|309.6|309.5|43422
1670846400000|2022-12-12 12:00:00|309.8|309.7|309.6|309.4|309.9|309.7|309.5|309.3|23624
1670846700000|2022-12-12 12:05:00|309.5|309.3|309.4|309.2|309.6|309.4|309.3|309.2|39643
1670847000000|2022-12-12 12:10:00|309.3|309.3|309.4|309.2|309.6|309.4|309.3|309.1|12797
1670847300000|2022-12-12 12:15:00|309.3|309.1|309.3|309.2|309.4|309.2|309.2|309|11368
1670847600000|2022-12-12 12:20:00|309.2|309.1|309|308.8|309.3|309.1|308.9|308.8|10847
1670847900000|2022-12-12 12:25:00|309.1|308.9|309.2|309.1|309.2|309.1|309|308.9|14718
1670848200000|2022-12-12 12:30:00|309.3|309.2|309.8|309.6|310.1|310|309.3|309.1|24434
1670848500000|2022-12-12 12:35:00|309.9|309.7|309.8|309.6|309.9|309.7|309.7|309.6|28009
1670848800000|2022-12-12 12:40:00|309.7|309.4|309.7|309.4|310.3|310.1|309.4|309.2|24060
1670849100000|2022-12-12 12:45:00|309.6|309.3|309.6|309.5|309.7|309.5|309.3|309|16302
1670849400000|2022-12-12 12:50:00|309.7|309.4|309.3|309.1|309.8|309.7|309.3|309.1|21806
1670849700000|2022-12-12 12:55:00|309.2|309|309.7|309.5|309.7|309.6|309.2|309|13353
1670850000000|2022-12-12 13:00:00|309.5|309.6|309.5|309.4|309.7|309.6|309.4|309.2|25755
1670850300000|2022-12-12 13:05:00|309.6|309.3|310.4|310.2|310.8|310.7|309.6|309.3|66555
1670850600000|2022-12-12 13:10:00|310.5|310.3|310.4|310.2|310.7|310.6|310.1|310|157477
1670850900000|2022-12-12 13:15:00|310.5|310.3|310.4|310.3|310.9|310.7|309.9|309.7|90827
1670851200000|2022-12-12 13:20:00|310.2|310|310.7|310.5|310.8|310.5|310.2|310|71431
1670851500000|2022-12-12 13:25:00|311|310.6|311|310.8|311|310.8|310.9|310.5|8634
1670851800000|2022-12-12 13:30:00|310.9|310.7|311.3|311.1|311.4|311.2|310.7|310.5|102571
1670852100000|2022-12-12 13:35:00|311.4|311.2|311.2|311.1|311.4|311.2|310.9|310.8|38619
1670852400000|2022-12-12 13:40:00|311.3|311|311.2|311.1|311.3|311.2|311.1|311|32753
1670852700000|2022-12-12 13:45:00|311.3|311|308.9|308.7|311.3|311|308.8|308.7|35382
1670853000000|2022-12-12 13:50:00|308.8|308.8|308.4|308.3|309.1|308.9|308.4|308.2|57971
1670853300000|2022-12-12 13:55:00|308.3|308.2|308.5|308.3|308.5|308.3|307.7|307.6|27469
1670853600000|2022-12-12 14:00:00|308.6|308.5|308.4|308.3|308.6|308.5|308.1|307.9|19923
1670853900000|2022-12-12 14:05:00|308.5|308.5|308.7|308.6|309.1|309|308.4|308.2|40538
1670854200000|2022-12-12 14:10:00|308.6|308.5|308.9|308.8|309.1|308.9|308.3|308.1|55170
1670854500000|2022-12-12 14:15:00|309|308.9|309.2|309.1|309.4|309.2|308.9|308.8|25519
1670854800000|2022-12-12 14:20:00|309.3|309.2|308.9|308.7|309.3|309.2|308.9|308.7|15432
1670855100000|2022-12-12 14:25:00|308.8|308.4|308.2|308|308.8|308.5|308|307.8|28672
1670855400000|2022-12-12 14:30:00|308.1|308.1|306.7|306.6|308.2|308.1|306.6|306.4|84192
1670855700000|2022-12-12 14:35:00|306.6|306.5|305.4|305.3|307.6|307.4|305.4|305.2|43292
1670856000000|2022-12-12 14:40:00|305.3|305.1|305.6|305.4|305.8|305.6|305|304.7|62821
1670856300000|2022-12-12 14:45:00|305.8|305.6|306.4|306.2|306.5|306.2|305.3|305.1|46591
1670856600000|2022-12-12 14:50:00|306.3|306.1|306.1|306|306.4|306.3|305.7|305.5|112145
1670856900000|2022-12-12 14:55:00|306|305.9|307|306.9|307|306.9|306|305.8|42981
1670857200000|2022-12-12 15:00:00|306.9|306.8|306.5|306.3|307.2|307|306.3|306.1|67107
1670857500000|2022-12-12 15:05:00|306.6|306.4|307.1|306.9|307.1|306.9|306|305.9|43519
1670857800000|2022-12-12 15:10:00|307|307|307.9|307.8|308.4|308.3|307|306.9|73120
1670858100000|2022-12-12 15:15:00|308|307.7|306.2|306|308|307.7|306|305.8|95102
1670858400000|2022-12-12 15:20:00|306.1|306.1|306.3|306.1|306.6|306.4|306|305.9|84482
1670858700000|2022-12-12 15:25:00|306.2|306.3|307|306.9|307.3|307.1|306.2|306.2|55703
1670859000000|2022-12-12 15:30:00|306.9|306.8|306.9|306.7|307.4|307.3|306.5|306.3|170528
1670859300000|2022-12-12 15:35:00|306.8|306.8|307|306.8|307|306.9|306.7|306.5|34163
1670859600000|2022-12-12 15:40:00|306.9|306.9|306.5|306.4|307.2|307|306.5|306.4|88113
1670859900000|2022-12-12 15:45:00|306.3|306.2|305.3|305.2|306.3|306.2|305.2|305.1|69709
1670860200000|2022-12-12 15:50:00|305.2|305.1|306.8|306.6|306.8|306.6|305.2|305.1|489336
1670860500000|2022-12-12 15:55:00|306.6|306.5|308.7|308.4|308.8|308.6|306.6|306.5|133326
1670860800000|2022-12-12 16:00:00|308.6|308.3|308.6|308.4|309.1|309|307.8|307.7|97262
1670861100000|2022-12-12 16:05:00|308.7|308.5|310.2|310|310.2|310.1|308.5|308.3|305794
1670861400000|2022-12-12 16:10:00|310.1|309.7|308.5|308.3|310.1|309.7|308.5|308.3|68503
1670861700000|2022-12-12 16:15:00|308.4|308.2|308.4|308.1|309.5|309.4|308.3|308.1|72414
1670918400000|2022-12-13 08:00:00|310.5|309.8|308.9|308.8|310.5|309.8|308.4|308.2|48773
1670918700000|2022-12-13 08:05:00|309|308.6|308.6|308.3|309.8|309.4|308.1|307.9|37824
1670919000000|2022-12-13 08:10:00|308.8|308.4|308.8|308.6|309|308.9|307.8|307.6|114979
1670919300000|2022-12-13 08:15:00|308.7|308.4|308.1|307.8|308.9|308.7|307.8|307.6|35656
1670919600000|2022-12-13 08:20:00|308.2|308|307.4|307.1|308.2|308|307.2|307|62298
1670919900000|2022-12-13 08:25:00|307.5|307.2|307|306.8|307.7|307.5|306.7|306.6|62405
1670920200000|2022-12-13 08:30:00|306.8|306.7|306.2|306|306.8|306.8|305.6|305.4|50936
1670920500000|2022-12-13 08:35:00|306.1|306.1|305.2|304.9|306.3|306.2|304.8|304.5|53411
1670920800000|2022-12-13 08:40:00|305.1|304.8|302.8|302.7|305.5|305.4|302.7|302.5|175161
1670921100000|2022-12-13 08:45:00|303.1|302.6|302.9|302.8|303.1|302.9|302.3|302.2|77108
1670921400000|2022-12-13 08:50:00|303.2|303.1|301.7|301.5|303.4|303.2|301.7|301.5|81974
1670921700000|2022-12-13 08:55:00|301.8|301.6|302.2|302.1|302.6|302.5|301.7|301.5|46450
1670922000000|2022-12-13 09:00:00|302.4|302.2|302.4|302.2|302.7|302.5|301.9|301.7|56584
1670922300000|2022-12-13 09:05:00|302.3|302|302.5|302.4|303.3|303.1|302.2|302|53240
1670922600000|2022-12-13 09:10:00|302.4|302.2|301.4|301.3|302.7|302.5|301.3|301.1|33930
1670922900000|2022-12-13 09:15:00|301.5|301.4|301.3|301.2|301.8|301.6|301.2|301|50275
1670923200000|2022-12-13 09:20:00|301.2|301.1|300.8|300.7|301.8|301.5|300.8|300.6|71699
1670923500000|2022-12-13 09:25:00|300.9|300.8|301.4|301.2|301.6|301.5|300.9|300.8|41066
1670923800000|2022-12-13 09:30:00|301.6|301.3|302.3|302|302.5|302.3|301.4|301.2|28304
1670924100000|2022-12-13 09:35:00|302.4|302.1|301.6|301.4|302.7|302.6|301.4|301.3|52866
1670924400000|2022-12-13 09:40:00|301.5|301.5|301.1|301|301.9|301.8|301.1|301|42689
1670924700000|2022-12-13 09:45:00|301.4|301.2|301.5|301.4|301.5|301.4|301.3|301.2|47295
1670925000000|2022-12-13 09:50:00|301.6|301.5|302.1|302|302.2|302.1|301.4|301.3|33098
1670925300000|2022-12-13 09:55:00|302|301.9|302|301.8|302.2|302.1|301.8|301.6|68638
1670925600000|2022-12-13 10:00:00|302.1|301.9|301.8|301.7|302.2|302.1|301.7|301.6|46070
1670925900000|2022-12-13 10:05:00|301.9|301.6|302.4|302.1|302.9|302.7|301.8|301.6|37242
1670926200000|2022-12-13 10:10:00|302.3|302.2|301.8|301.7|302.4|302.3|301.7|301.6|42118
1670926500000|2022-12-13 10:15:00|301.9|301.8|302.3|302.2|302.4|302.3|301.6|301.5|43678
1670926800000|2022-12-13 10:20:00|302.4|302.1|302.3|302.1|302.6|302.5|302.2|302.1|27973
1670927100000|2022-12-13 10:25:00|302.2|302|302.5|302.4|302.9|302.8|302.2|302|38353
1670927400000|2022-12-13 10:30:00|302.6|302.5|303.1|302.9|303.1|302.9|302.2|302|26229
1670927700000|2022-12-13 10:35:00|303.6|303|303.3|303|304|303.8|303.3|303|53984
1670928000000|2022-12-13 10:40:00|303.2|302.8|303.1|303|303.2|303.1|302.8|302.6|27720
1670928300000|2022-12-13 10:45:00|303|302.9|303.3|303.2|303.4|303.2|302.9|302.8|31327
1670928600000|2022-12-13 10:50:00|303.4|303.3|304.1|303.9|304.2|304|303.2|303.1|21245
1670928900000|2022-12-13 10:55:00|304|303.8|304.7|304.6|304.9|304.8|303.9|303.7|68445
1670929200000|2022-12-13 11:00:00|304.8|304.7|305|304.7|305.2|305|304.8|304.6|51236
1670929500000|2022-12-13 11:05:00|305.1|304.8|305.1|305|305.2|305|304.9|304.7|13136
1670929800000|2022-12-13 11:10:00|305.2|305.1|304.8|304.6|305.5|305.4|304.8|304.6|27413
1670930100000|2022-12-13 11:15:00|304.7|304.5|305.2|305|305.3|305.1|304.7|304.5|12744
1670930400000|2022-12-13 11:20:00|305.4|305.1|305.7|305.6|305.9|305.8|305.4|305.1|16113
1670930700000|2022-12-13 11:25:00|305.8|305.7|305.5|305.3|305.8|305.7|305.5|305.3|22875
1670931000000|2022-12-13 11:30:00|305.6|305.4|305.5|305.3|305.9|305.6|305.4|305.3|16054
1670931300000|2022-12-13 11:35:00|305.3|305.2|305|304.9|305.4|305.3|304.9|304.8|41388
1670931600000|2022-12-13 11:40:00|305.1|305|305.2|305.1|305.4|305.3|305|304.9|18082
1670931900000|2022-12-13 11:45:00|305.4|305.2|305.5|305.4|305.7|305.6|305.2|305.1|30018
1670932200000|2022-12-13 11:50:00|305.4|305.2|306|305.8|306.4|306.2|305.3|305.1|30961
1670932500000|2022-12-13 11:55:00|305.9|305.7|306.2|306|306.2|306|305.7|305.6|29785
1670932800000|2022-12-13 12:00:00|306.5|306.1|305.9|305.6|306.5|306.3|305.7|305.5|15071
1670933100000|2022-12-13 12:05:00|305.8|305.5|306.4|306.3|306.5|306.4|305.7|305.5|13294
1670933400000|2022-12-13 12:10:00|306.8|306.7|306.2|306.1|306.9|306.8|306.2|306.1|20816
1670933700000|2022-12-13 12:15:00|306.4|306.2|307.1|306.9|307.1|306.9|306.4|306.2|192833
1670934000000|2022-12-13 12:20:00|307|306.6|307.6|307.4|307.7|307.5|306.8|306.6|31019
1670934300000|2022-12-13 12:25:00|307.7|307.5|306.6|306.5|307.7|307.6|306.5|306.4|23202
1670934600000|2022-12-13 12:30:00|306.7|306.6|306.8|306.7|307.1|306.9|306.6|306.6|19128
1670934900000|2022-12-13 12:35:00|307|306.9|307.1|306.9|307.2|307|306.9|306.8|25550
1670935200000|2022-12-13 12:40:00|307|306.8|307.2|307.1|307.3|307.2|306.8|306.7|13162
1670935500000|2022-12-13 12:45:00|307.3|307.2|306.6|306.4|307.4|307.2|306.6|306.4|32062
1670935800000|2022-12-13 12:50:00|306.5|306.3|306.2|306.1|306.5|306.3|306.1|306|17598
1670936100000|2022-12-13 12:55:00|306.3|306|306.1|306|306.3|306.2|306.1|306|16035
1670936400000|2022-12-13 13:00:00|306|305.9|305.3|305.1|306|305.9|305.2|305.1|41074
1670936700000|2022-12-13 13:05:00|305.2|304.8|304.8|304.6|305.3|305.2|304.7|304.6|24775
1670937000000|2022-12-13 13:10:00|304.7|304.7|304.7|304.5|304.8|304.7|304.5|304.4|11915
1670937300000|2022-12-13 13:15:00|304.6|304.4|304.6|304.4|304.7|304.6|304.2|304|35050
1670937600000|2022-12-13 13:20:00|304.5|304.3|303.9|303.6|304.5|304.3|303.8|303.6|33409
1670937900000|2022-12-13 13:25:00|303.8|303.8|304.2|304|305.6|305.4|303.8|303.5|53039
1670938200000|2022-12-13 13:30:00|304.5|304.3|306.9|306.3|309.3|309|304.5|304.3|389163
1670938500000|2022-12-13 13:35:00|306.7|306.2|306.9|306.8|308|307.7|306.5|306.1|150226
1670938800000|2022-12-13 13:40:00|307|306.6|308|307.8|308.2|307.9|306.9|306.6|55528
1670939100000|2022-12-13 13:45:00|307.9|307.7|309|308.7|309|308.8|307.1|307|50323
1670939400000|2022-12-13 13:50:00|309.1|308.8|309.1|309|310.2|310.1|308.6|308.5|129437
1670939700000|2022-12-13 13:55:00|309|308.8|310.8|310.6|311|310.8|308.9|308.8|55977
1670940000000|2022-12-13 14:00:00|310.9|310.7|310.8|310.6|311.1|310.9|310.4|310.1|59101
1670940300000|2022-12-13 14:05:00|311.1|310.7|310.4|310.2|311.3|311.1|310.2|310|77909
1670940600000|2022-12-13 14:10:00|310.6|310.3|311.5|311.3|312|311.8|310.3|310.2|75112
1670940900000|2022-12-13 14:15:00|311.4|311|310.4|310.1|311.9|311.7|310.2|310.1|95986
1670941200000|2022-12-13 14:20:00|310.3|310.2|310.2|310|311|310.8|309.8|309.7|76792
1670941500000|2022-12-13 14:25:00|310.4|310.1|309.2|309.1|310.5|310.2|309|308.8|76775
1670941800000|2022-12-13 14:30:00|309.5|309.3|312.1|312|312.3|312.2|309.5|309.3|193350
1670942100000|2022-12-13 14:35:00|312.3|312.1|310.5|310.4|312.4|312.2|309.3|309.1|118804
1670942400000|2022-12-13 14:40:00|310.4|310.2|311.2|311.1|311.3|311.2|310.4|310.2|149449
1670942700000|2022-12-13 14:45:00|311.4|311.2|310.9|310.7|311.4|311.2|310.8|310.5|63808
1670943000000|2022-12-13 14:50:00|310.8|310.6|309.4|309.2|311.1|310.9|309.1|309|122785
1670943300000|2022-12-13 14:55:00|309.3|309.3|309.3|309.2|310.4|310.3|309|308.8|533221
1670943600000|2022-12-13 15:00:00|309.5|309.4|306.8|306.6|309.5|309.4|306.4|306.3|161417
1670943900000|2022-12-13 15:05:00|306.6|306.5|305.9|305.7|306.6|306.6|304.4|304.3|192876
1670944200000|2022-12-13 15:10:00|306.1|305.8|307|306.8|307.3|307.1|305.8|305.6|103718
1670944500000|2022-12-13 15:15:00|306.9|306.7|307.8|307.7|307.8|307.7|306.2|306|261836
1670944800000|2022-12-13 15:20:00|307.9|307.8|306.4|306.2|308.2|308|306.4|306.1|117182
1670945100000|2022-12-13 15:25:00|306.3|306.1|306.7|306.6|307|306.9|305.7|305.4|103267
1670945400000|2022-12-13 15:30:00|306.9|306.7|305.9|305.8|306.9|306.7|305.2|305.1|163246
1670945700000|2022-12-13 15:35:00|306|305.7|304.7|304.5|306|305.8|304.5|304.3|149235
1670946000000|2022-12-13 15:40:00|304.9|304.4|305|304.8|305.5|305.2|304.7|304.4|76274
1670946300000|2022-12-13 15:45:00|305.1|304.9|305.7|305.5|306|305.8|305|304.9|94682
1670946600000|2022-12-13 15:50:00|305.6|305.4|305.7|305.6|306|305.8|305.2|305|87112
1670946900000|2022-12-13 15:55:00|305.6|305.5|305.8|305.7|306.2|306.1|305.3|305.2|159335
1670947200000|2022-12-13 16:00:00|305.9|305.8|306.3|306.1|306.4|306.3|305.7|305.5|175032
1670947500000|2022-12-13 16:05:00|306.2|306|305|304.8|306.6|306.4|304.9|304.8|193427
1670947800000|2022-12-13 16:10:00|304.9|304.9|306.4|306.2|306.4|306.2|304.9|304.8|56919
1670948100000|2022-12-13 16:15:00|306.3|306.1|308.5|308.1|308.5|308.2|306.2|306.1|154541
1671004800000|2022-12-14 08:00:00|309|306.2|310|309.5|310.8|310.4|307.6|306.2|86449
1671005100000|2022-12-14 08:05:00|309.9|309.6|307.9|307.8|309.9|309.6|307.3|307.2|75848
1671005400000|2022-12-14 08:10:00|308|307.7|309.6|309.5|309.9|309.6|307.9|307.5|80291
1671005700000|2022-12-14 08:15:00|309.7|309.7|307.6|307.4|310.3|310.1|307.6|307.4|79400
1671006000000|2022-12-14 08:20:00|307.5|307.3|308.2|308|309.1|308.9|307.3|307.1|43740
1671006300000|2022-12-14 08:25:00|308|307.8|306.8|306.6|308.4|308.2|306.8|306.6|49221
1671006600000|2022-12-14 08:30:00|306.7|306.7|304.8|304.7|307|306.7|304.7|304.6|71081
1671006900000|2022-12-14 08:35:00|305.1|304.8|306.2|306|306.3|306.1|304.7|304.6|34400
1671007200000|2022-12-14 08:40:00|306.1|306.1|307.1|306.9|307.4|307.2|306.1|306|76437
1671007500000|2022-12-14 08:45:00|307.6|307|307.1|306.8|308.1|308|307.1|306.8|49736
1671007800000|2022-12-14 08:50:00|307|306.7|306.7|306.4|307|306.7|306.4|306.1|16649
1671008100000|2022-12-14 08:55:00|306.6|306.5|305.7|305.4|306.6|306.5|305.7|305.4|48822
1671008400000|2022-12-14 09:00:00|305.6|305.5|306.4|306.2|306.5|306.2|305.3|305.2|28188
1671008700000|2022-12-14 09:05:00|306.3|306.1|305.6|305.5|306.3|306.2|305.2|305|67654
1671009000000|2022-12-14 09:10:00|305.8|305.6|304.8|304.6|305.8|305.6|304.8|304.6|25092
1671009300000|2022-12-14 09:15:00|305.1|304.7|305.2|305|305.4|305.2|304.7|304.6|35281
1671009600000|2022-12-14 09:20:00|305.1|305.1|304.5|304.4|305.1|305.1|304.4|304.3|32889
1671009900000|2022-12-14 09:25:00|304.4|304.3|304.1|303.9|304.4|304.3|303.7|303.6|34241
1671010200000|2022-12-14 09:30:00|303.7|303.8|304.1|303.8|304.2|304.1|303.6|303.4|32879
1671010500000|2022-12-14 09:35:00|304|303.9|304.3|304.2|304.9|304.8|304|303.8|33398
1671010800000|2022-12-14 09:40:00|304.5|304.1|304.2|304.1|304.6|304.3|304|303.8|21134
1671011100000|2022-12-14 09:45:00|304.3|304.2|303.6|303.5|304.3|304.2|303.3|303.1|33874
1671011400000|2022-12-14 09:50:00|303.8|303.6|303.1|303|303.8|303.6|303.1|302.9|33538
1671011700000|2022-12-14 09:55:00|303|302.9|303.7|303.5|303.8|303.7|303|302.9|38787
1671012000000|2022-12-14 10:00:00|303.8|303.6|303.6|303.4|304.4|304.2|303.5|303.3|38974
1671012300000|2022-12-14 10:05:00|303.5|303.3|303|302.9|303.6|303.5|303|302.9|43910
1671012600000|2022-12-14 10:10:00|303.1|303|303.2|303.1|303.2|303.1|303|302.8|24458
1671012900000|2022-12-14 10:15:00|303.1|303|303.7|303.6|303.9|303.7|303.1|303|6986
1671013200000|2022-12-14 10:20:00|303.5|303.5|302.8|302.7|303.5|303.5|302.8|302.7|34700
1671013500000|2022-12-14 10:25:00|302.9|302.8|303|302.9|303.3|303.1|302.8|302.7|24290
1671013800000|2022-12-14 10:30:00|302.9|302.8|302.7|302.5|302.9|302.8|302.3|302.2|22959
1671014100000|2022-12-14 10:35:00|302.6|302.4|301.8|301.7|302.6|302.4|301.7|301.5|50919
1671014400000|2022-12-14 10:40:00|301.7|301.5|301.3|301.2|301.7|301.5|301.3|301.2|27241
1671014700000|2022-12-14 10:45:00|301.2|301.1|301|300.9|301.3|301.2|301|300.9|45340
1671015000000|2022-12-14 10:50:00|300.9|300.8|301|300.9|301.1|301|300.5|300.4|59037
1671015300000|2022-12-14 10:55:00|301.1|301|301.7|301.5|301.8|301.6|301.1|300.9|20671
1671015600000|2022-12-14 11:00:00|301.5|301.3|301.7|301.4|301.7|301.6|301.1|301|39910
1671015900000|2022-12-14 11:05:00|301.6|301.5|301.1|301|301.6|301.5|301.1|301|37040
1671016200000|2022-12-14 11:10:00|301.2|301.1|301|300.9|301.3|301.2|300.9|300.8|33922
1671016500000|2022-12-14 11:15:00|300.9|300.8|300.8|300.6|300.9|300.9|300.7|300.6|20099
1671016800000|2022-12-14 11:20:00|300.9|300.7|301|300.8|301.2|301.1|300.8|300.6|34143
1671017100000|2022-12-14 11:25:00|300.9|300.9|301|300.8|301.2|301|300.9|300.7|11251
1671017400000|2022-12-14 11:30:00|300.9|300.9|300.7|300.6|301.2|301|300.7|300.6|11260
1671017700000|2022-12-14 11:35:00|300.8|300.7|300.5|300.4|300.8|300.7|300.3|300.1|198006
1671018000000|2022-12-14 11:40:00|300.6|300.5|300.6|300.5|301.1|300.8|300.5|300.4|16307
1671018300000|2022-12-14 11:45:00|300.8|300.4|300.5|300.4|300.8|300.6|300.5|300.3|21563
1671018600000|2022-12-14 11:50:00|300.6|300.5|301|300.9|301.2|301.1|300.5|300.5|47118
1671018900000|2022-12-14 11:55:00|301.1|301|300.7|300.5|301.1|301|300.7|300.5|14969
1671019200000|2022-12-14 12:00:00|300.8|300.6|300.3|300.2|300.8|300.7|300.3|300.1|33045
1671019500000|2022-12-14 12:05:00|300.2|300.1|300.5|300.3|300.7|300.6|300.2|300.1|51492
1671019800000|2022-12-14 12:10:00|300.4|300.5|300.8|300.6|300.9|300.8|300.4|300.4|13637
1671020100000|2022-12-14 12:15:00|300.7|300.7|300.5|300.4|300.9|300.7|300.5|300.4|27354
1671020400000|2022-12-14 12:20:00|300.4|300.3|299.6|299.5|300.4|300.3|299.5|299.3|94795
1671020700000|2022-12-14 12:25:00|299.7|299.6|300.1|299.9|300.4|300.2|299.6|299.5|55439
1671021000000|2022-12-14 12:30:00|300|300|300.2|300|300.5|300.3|299.8|299.7|17231
1671021300000|2022-12-14 12:35:00|300.1|299.9|300.2|300|300.5|300.3|300|299.8|41937
1671021600000|2022-12-14 12:40:00|300.1|299.8|299.7|299.6|300.2|299.9|299.7|299.6|38971
1671021900000|2022-12-14 12:45:00|299.6|299.5|299.5|299.4|299.7|299.6|299.3|299.1|208403
1671022200000|2022-12-14 12:50:00|299.6|299.3|298.7|298.5|299.6|299.4|298.6|298.5|42376
1671022500000|2022-12-14 12:55:00|298.8|298.6|299.1|298.8|299.4|299.2|298.8|298.6|34432
1671022800000|2022-12-14 13:00:00|299.2|298.9|298.8|298.7|299.2|299.1|298.8|298.7|29194
1671023100000|2022-12-14 13:05:00|298.7|298.6|296.8|296.6|298.7|298.6|296.7|296.6|101367
1671023400000|2022-12-14 13:10:00|296.9|296.5|297.2|297|297.3|297.1|296.5|296.4|22478
1671023700000|2022-12-14 13:15:00|296.9|297.1|297|296.7|297.2|297.1|296.6|296.5|52655
1671024000000|2022-12-14 13:20:00|296.8|296.6|295.8|295.7|297.1|297|295.8|295.6|83007
1671024300000|2022-12-14 13:25:00|295.7|295.6|295.6|295.5|296|295.8|295.6|295.5|33216
1671024600000|2022-12-14 13:30:00|295.5|295.3|293.1|293|295.5|295.3|293.1|293|159224
1671024900000|2022-12-14 13:35:00|292.8|292.7|291.5|291.3|293.2|293.1|291.5|291.3|107888
1671025200000|2022-12-14 13:40:00|291.4|291.4|292.8|292.6|293.1|292.9|291.4|291.4|171900
1671025500000|2022-12-14 13:45:00|292.7|292.4|291.8|291.6|292.7|292.4|291.8|291.6|68697
1671025800000|2022-12-14 13:50:00|291.9|291.7|292.2|292|292.3|292.2|291.6|291.5|113736
1671026100000|2022-12-14 13:55:00|292.1|291.9|292.7|292.6|292.7|292.6|290.7|290.5|125367
1671026400000|2022-12-14 14:00:00|292.5|292.3|292.6|292.4|293.5|293.3|292.4|292.3|102515
1671026700000|2022-12-14 14:05:00|292.5|292.5|294.5|294.3|294.6|294.4|292.5|292.4|89757
1671027000000|2022-12-14 14:10:00|294.6|294.4|295.8|295.7|295.8|295.7|293.9|293.8|70350
1671027300000|2022-12-14 14:15:00|295.7|295.5|295.2|295|295.7|295.5|294.8|294.5|133959
1671027600000|2022-12-14 14:20:00|295.1|294.9|294.6|294.4|295.1|294.9|294.3|294|75853
1671027900000|2022-12-14 14:25:00|294.3|294.3|293|292.8|294.3|294.3|291.7|291.6|180196
1671028200000|2022-12-14 14:30:00|293.1|292.7|296.5|296.3|297.1|296.9|292.6|292.4|134323
1671028500000|2022-12-14 14:35:00|296.6|296.4|294.3|294.2|296.6|296.4|294.2|294|132321
1671028800000|2022-12-14 14:40:00|294.2|294|292.8|292.6|294.3|294.2|292.7|292.5|107887
1671029100000|2022-12-14 14:45:00|292.9|292.7|292.2|292.1|293.8|293.5|291.4|291.2|132803
1671029400000|2022-12-14 14:50:00|292.4|292.2|293.4|293.3|293.4|293.3|292.3|292.1|127099
1671029700000|2022-12-14 14:55:00|293.3|293.1|293|292.9|293.8|293.6|292.9|292.8|199182
1671030000000|2022-12-14 15:00:00|293.1|293|294.3|294.2|294.3|294.2|293|292.9|117204
1671030300000|2022-12-14 15:05:00|294.2|294.1|294|293.9|294.4|294.2|293.8|293.6|132282
1671030600000|2022-12-14 15:10:00|293.8|293.6|294.7|294.6|294.7|294.6|293.7|293.6|150442
1671030900000|2022-12-14 15:15:00|294.5|294.4|294.5|294.3|294.8|294.7|294|293.9|90724
1671031200000|2022-12-14 15:20:00|294.3|294.1|293.4|293.3|294.5|294.4|293.4|293.3|113435
1671031500000|2022-12-14 15:25:00|293.5|293.4|294.4|294.3|294.5|294.3|293.1|293|93859
1671031800000|2022-12-14 15:30:00|294.3|294.2|294.1|293.9|294.5|294.3|293.7|293.5|100029
1671032100000|2022-12-14 15:35:00|294.2|294|293.6|293.5|294.2|294.1|292.8|292.7|90736
1671032400000|2022-12-14 15:40:00|293.5|293.4|294.5|294.4|294.6|294.5|293.3|293.2|69436
1671032700000|2022-12-14 15:45:00|294.4|294.3|293.8|293.7|294.4|294.3|293.8|293.7|59495
1671033000000|2022-12-14 15:50:00|294.2|294|292.9|292.8|294.4|294.3|292.9|292.7|181463
1671033300000|2022-12-14 15:55:00|292.8|292.7|291.3|291.2|293|292.9|291.3|291.2|202651
1671033600000|2022-12-14 16:00:00|291.4|291.3|290.9|290.8|291.6|291.4|290.8|290.6|187492
1671033900000|2022-12-14 16:05:00|291|290.9|291.1|291|291.7|291.6|290|289.9|247154
1671034200000|2022-12-14 16:10:00|291|290.8|290.8|290.7|292|291.8|290.8|290.7|312939
1671034500000|2022-12-14 16:15:00|290.6|290.3|289.4|289.3|290.6|290.3|288.8|288.4|310167
1671091200000|2022-12-15 08:00:00|290.6|289.5|285.7|285.2|290.6|289.5|285.7|285.2|93102
1671091500000|2022-12-15 08:05:00|285.6|285.3|286.3|285.9|286.6|286.2|283|282.6|160720
1671091800000|2022-12-15 08:10:00|286.6|286|284.9|284.7|286.6|286.4|284.5|284.2|151060
1671092100000|2022-12-15 08:15:00|284.8|284.8|283.1|282.8|285|284.8|282.9|282.8|161770
1671092400000|2022-12-15 08:20:00|283|282.6|283.9|283.8|284|283.8|282.7|282.5|87345
1671092700000|2022-12-15 08:25:00|284|283.7|283.4|283.1|284.7|284.3|283.2|283.1|202527
1671093000000|2022-12-15 08:30:00|283.5|283|284.3|284.1|284.5|284.3|283.4|283|150084
1671093300000|2022-12-15 08:35:00|284.2|284.2|284.5|284.3|285|284.8|284.2|284.1|81306
1671093600000|2022-12-15 08:40:00|284.6|284.4|284.9|284.8|284.9|284.8|284.2|284.1|137276
1671093900000|2022-12-15 08:45:00|285|284.9|284.9|284.7|285.5|285.4|284.9|284.7|53894
1671094200000|2022-12-15 08:50:00|284.8|284.6|285.8|285.6|286.3|286.2|284.8|284.6|62140
1671094500000|2022-12-15 08:55:00|285.9|285.7|286|285.9|286.7|286.6|285.7|285.5|71458
1671094800000|2022-12-15 09:00:00|286.1|286|286.5|286.4|286.9|286.8|285.4|285.3|132801
1671095100000|2022-12-15 09:05:00|286.6|286.6|286.8|286.6|286.8|286.7|286.2|286|41624
1671095400000|2022-12-15 09:10:00|286.7|286.7|286.8|286.6|287.4|287.2|286.7|286.6|24403
1671095700000|2022-12-15 09:15:00|286.9|286.7|286.3|286.2|287.5|287.4|286.2|286|104979
1671096000000|2022-12-15 09:20:00|286.4|286.1|285.6|285.4|286.5|286.4|285.6|285.4|50091
1671096300000|2022-12-15 09:25:00|285.4|285.2|284.4|284.2|285.5|285.4|284.4|284.2|83548
1671096600000|2022-12-15 09:30:00|284.5|284.3|285.4|285.3|285.9|285.7|284.5|284.2|109325
1671096900000|2022-12-15 09:35:00|285.7|285.5|284.8|284.6|285.7|285.6|284.7|284.5|41808
1671097200000|2022-12-15 09:40:00|284.9|284.7|285.1|284.9|285.1|285|284.9|284.6|38752
1671097500000|2022-12-15 09:45:00|285|285|285.5|285.3|285.7|285.6|284.8|284.6|54573
1671097800000|2022-12-15 09:50:00|285.4|285.2|285.4|285.2|285.4|285.3|285|284.8|41720
1671098100000|2022-12-15 09:55:00|285.7|285.3|284.7|284.5|285.7|285.5|284.6|284.5|45828
1671098400000|2022-12-15 10:00:00|284.6|284.6|284.6|284.5|284.8|284.6|284.3|284.2|87792
1671098700000|2022-12-15 10:05:00|284.7|284.4|284.3|284.2|284.8|284.6|284.3|284.2|45392
1671099000000|2022-12-15 10:10:00|284.4|284.1|285|284.9|285.3|285.1|284.3|284.1|58269
1671099300000|2022-12-15 10:15:00|284.9|284.8|285.2|285.1|285.6|285.4|284.6|284.4|45845
1671099600000|2022-12-15 10:20:00|285.1|285|284.8|284.7|285.2|285|284.5|284.4|51721
1671099900000|2022-12-15 10:25:00|284.9|284.8|285.8|285.7|285.8|285.7|284.9|284.8|30262
1671100200000|2022-12-15 10:30:00|285.9|285.8|286.4|286.2|286.4|286.3|285.9|285.7|40537
1671100500000|2022-12-15 10:35:00|286.6|286.3|287.9|287.7|288|287.7|286.5|286.3|49854
1671100800000|2022-12-15 10:40:00|287.8|287.8|287.9|287.7|288|287.9|287.6|287.3|24219
1671101100000|2022-12-15 10:45:00|288|287.8|288|287.8|288.2|287.9|287.9|287.7|229937
1671101400000|2022-12-15 10:50:00|287.9|287.7|287.8|287.7|288|287.9|287.5|287.4|32642
1671101700000|2022-12-15 10:55:00|287.6|287.4|287.7|287.4|288.6|288.5|287.5|287.4|88747
1671102000000|2022-12-15 11:00:00|287.9|287.5|287.5|287.3|288|287.8|287.3|287.2|37153
1671102300000|2022-12-15 11:05:00|287.4|287.4|287.7|287.5|287.8|287.6|287.3|287.2|29625
1671102600000|2022-12-15 11:10:00|287.6|287.6|288.3|288|288.8|288.6|287.5|287.4|30524
1671102900000|2022-12-15 11:15:00|288.2|287.9|288.5|288.2|288.6|288.4|288.1|287.9|24767
1671103200000|2022-12-15 11:20:00|288.4|288.3|288.7|288.6|288.9|288.7|288.3|288.2|30385
1671103500000|2022-12-15 11:25:00|288.8|288.7|288.4|288.3|288.8|288.7|288.3|288.1|41632
1671103800000|2022-12-15 11:30:00|288.2|288.2|288.2|288|288.3|288.2|288|287.8|14468
1671104100000|2022-12-15 11:35:00|288.1|288.1|288.4|288.3|288.4|288.3|288|287.8|25780
1671104400000|2022-12-15 11:40:00|288.5|288.4|289.3|289.2|289.3|289.2|288.5|288.4|38776
1671104700000|2022-12-15 11:45:00|289.4|289.1|290|289.8|290|289.8|289.3|289.1|59807
1671105000000|2022-12-15 11:50:00|290.1|289.9|290.4|290.3|290.4|290.3|290|289.8|52315
1671105300000|2022-12-15 11:55:00|290.3|290.2|290.7|290.6|290.8|290.6|290.2|290|15274
1671105600000|2022-12-15 12:00:00|290.6|290.5|290.5|290.3|291|290.8|289.9|289.7|580418
1671105900000|2022-12-15 12:05:00|290.4|290.4|290.9|290.8|290.9|290.8|290.3|290.1|32420
1671106200000|2022-12-15 12:10:00|290.8|290.6|291.6|291.5|291.7|291.5|290.7|290.5|44744
1671106500000|2022-12-15 12:15:00|291.8|291.6|291.9|291.7|292.2|292|291.7|291.6|41584
1671106800000|2022-12-15 12:20:00|291.8|291.6|291.4|291.3|291.8|291.6|291.1|291|30693
1671107100000|2022-12-15 12:25:00|291.6|291.4|291.7|291.5|292|291.9|291.5|291.2|46635
1671107400000|2022-12-15 12:30:00|291.6|291.4|291.8|291.6|291.9|291.8|291.5|291.4|37480
1671107700000|2022-12-15 12:35:00|291.9|291.7|292.1|291.9|292.4|292.2|291.5|291.4|48485
1671108000000|2022-12-15 12:40:00|292.3|292|291.7|291.6|292.3|292.1|291.3|291.1|40055
1671108300000|2022-12-15 12:45:00|291.8|291.7|292|291.9|292.2|292|291.7|291.7|28183
1671108600000|2022-12-15 12:50:00|291.8|291.7|292.1|291.9|292.1|291.9|291|290.9|67928
1671108900000|2022-12-15 12:55:00|292|291.8|292.5|292.2|292.5|292.3|292|291.8|38044
1671109200000|2022-12-15 13:00:00|292.4|292.3|290.4|290.3|292.7|292.6|290.4|290.3|134173
1671109500000|2022-12-15 13:05:00|290.3|290.2|289.5|289.4|290.6|290.3|289.5|289.3|60281
1671109800000|2022-12-15 13:10:00|289.7|289.5|290.2|290|290.9|290.6|289.7|289.5|52326
1671110100000|2022-12-15 13:15:00|290.1|289.7|288.7|288.4|291|290.6|288.7|288.4|2438714
1671110400000|2022-12-15 13:20:00|288.6|288.3|288|287.9|288.8|288.6|287.9|287.7|39572
1671110700000|2022-12-15 13:25:00|287.9|287.8|287.1|286.8|287.9|287.8|287|286.7|72202
1671111000000|2022-12-15 13:30:00|287.3|286.7|287.2|287.1|287.9|287.6|286.9|286.7|115178
1671111300000|2022-12-15 13:35:00|287.3|287.2|286.7|286.5|287.6|287.3|286|285.8|115556
1671111600000|2022-12-15 13:40:00|286.5|286.3|287|286.8|287.3|287.1|286.3|286.1|42524
1671111900000|2022-12-15 13:45:00|287.1|286.9|286.6|286.4|287.1|287|286.5|286.3|47724
1671112200000|2022-12-15 13:50:00|286.5|286.5|285.7|285.4|286.5|286.5|285.5|285.4|76579
1671112500000|2022-12-15 13:55:00|285.6|285.5|286.6|286.4|286.6|286.5|285.6|285.4|54524
1671112800000|2022-12-15 14:00:00|286.5|286.2|286.3|286.1|286.8|286.6|285.9|285.8|77688
1671113100000|2022-12-15 14:05:00|286.2|285.9|285.2|285|286.2|286|285.2|285|113985
1671113400000|2022-12-15 14:10:00|285.1|284.5|284.7|284.6|285.2|284.7|284.4|284.2|97667
1671113700000|2022-12-15 14:15:00|284.6|284.5|284.7|284.5|284.7|284.5|283.9|283.7|88710
1671114000000|2022-12-15 14:20:00|284.6|284.7|284.9|284.6|285.3|285.1|284|283.8|97636
1671114300000|2022-12-15 14:25:00|284.8|284.7|285.3|285.2|285.4|285.2|284.5|284.4|68349
1671114600000|2022-12-15 14:30:00|285|284.9|284.6|284.4|285.4|285.3|284|283.9|131865
1671114900000|2022-12-15 14:35:00|284.7|284.5|284.2|284|284.8|284.6|283.6|283.5|158030
1671115200000|2022-12-15 14:40:00|284.3|284.1|285.3|285.2|285.3|285.2|284.2|284|98563
1671115500000|2022-12-15 14:45:00|285.4|285.3|284.4|284.3|286|285.8|284.1|284|166925
1671115800000|2022-12-15 14:50:00|284.5|284.4|284.4|284.2|285.3|285.1|284.3|284.2|137341
1671116100000|2022-12-15 14:55:00|284.5|284.3|283.8|283.7|284.7|284.5|283.6|283.4|112619
1671116400000|2022-12-15 15:00:00|283.9|283.6|283.2|283|283.9|283.7|283|282.8|120751
1671116700000|2022-12-15 15:05:00|283.3|283.1|283.4|283.2|283.6|283.5|283|282.9|152470
1671117000000|2022-12-15 15:10:00|283.5|283.3|284.8|284.6|285|284.8|283.4|283.2|103255
1671117300000|2022-12-15 15:15:00|284.7|284.5|284.6|284.5|284.9|284.8|284.5|284.4|786919
1671117600000|2022-12-15 15:20:00|284.7|284.4|284.9|284.7|285.1|285|284.4|284.3|128461
1671117900000|2022-12-15 15:25:00|284.8|284.8|284.8|284.6|285.2|285.1|284.6|284.4|91200
1671118200000|2022-12-15 15:30:00|284.7|284.7|285.2|285.1|285.7|285.5|284.3|284.2|127102
1671118500000|2022-12-15 15:35:00|285.3|285.2|285.8|285.6|286|285.9|285|284.8|112612
1671118800000|2022-12-15 15:40:00|285.6|285.7|285|284.8|285.6|285.7|284.9|284.8|71549
1671119100000|2022-12-15 15:45:00|284.9|284.9|285.1|285|285.2|285.1|284.6|284.5|78490
1671119400000|2022-12-15 15:50:00|285|284.9|285|284.8|285.3|285.1|284.8|284.7|88573
1671119700000|2022-12-15 15:55:00|284.9|284.9|285.1|284.9|285.3|285.1|284.5|284.4|120112
1671120000000|2022-12-15 16:00:00|285.2|285|285|284.9|285.4|285.3|285|284.9|89685
1671120300000|2022-12-15 16:05:00|284.9|284.8|284.4|284.3|285|284.9|284.3|284.2|116204
1671120600000|2022-12-15 16:10:00|284.5|284.4|283.7|283.6|284.6|284.5|283.6|283.4|138891
1671120900000|2022-12-15 16:15:00|283.8|283.5|284.7|284.5|284.8|284.6|283.5|283.4|165414
1671177600000|2022-12-16 08:00:00|286|283.6|284.8|284.5|286.4|285.8|284.6|283.6|102741
1671177900000|2022-12-16 08:05:00|284.7|284.4|285|284.6|285.2|284.9|284.3|284.1|100588
1671178200000|2022-12-16 08:10:00|285.1|284.8|284.6|284.4|285.8|285.6|284.2|284.1|157799
1671178500000|2022-12-16 08:15:00|284.7|284.3|284.3|284.1|284.7|284.6|283.9|283.7|85740
1671178800000|2022-12-16 08:20:00|284.4|284.2|285.5|285.3|285.6|285.4|284.1|283.9|93695
1671179100000|2022-12-16 08:25:00|285.4|285.2|285.4|285.3|286.6|286.5|285.1|284.9|92137
1671179400000|2022-12-16 08:30:00|285.6|285.2|285.6|285.4|286|285.9|285.3|285.1|121763
1671179700000|2022-12-16 08:35:00|285.8|285.5|287.2|287.1|287.3|287.1|285.5|285.4|90956
1671180000000|2022-12-16 08:40:00|287.4|287.2|286.9|286.6|288.1|288|286.1|285.9|120606
1671180300000|2022-12-16 08:45:00|286.8|286.7|286.7|286.4|287.3|287|286.4|286.2|22603
1671180600000|2022-12-16 08:50:00|286.6|286.5|285.4|285.2|286.6|286.5|285.2|285.1|64107
1671180900000|2022-12-16 08:55:00|285.6|285.3|286|285.9|286|285.9|285.5|285.3|67640
1671181200000|2022-12-16 09:00:00|286.1|286|287.4|287.1|287.8|287.7|286.1|285.9|76476
1671181500000|2022-12-16 09:05:00|287.3|287.2|286.4|286.1|287.4|287.2|285.9|285.8|61547
1671181800000|2022-12-16 09:10:00|286.3|286|286.5|286.3|286.9|286.8|286|285.8|54155
1671182100000|2022-12-16 09:15:00|286.6|286.4|287.5|287.4|288.1|287.9|286.4|286.1|82654
1671182400000|2022-12-16 09:20:00|287.6|287.3|287.6|287.4|288.7|288.5|287.5|287.3|57888
1671182700000|2022-12-16 09:25:00|287.5|287.3|288|287.8|288.5|288.2|287.1|286.8|138090
1671183000000|2022-12-16 09:30:00|288.1|287.9|287.2|286.9|288.4|288.3|287.1|286.9|42550
1671183300000|2022-12-16 09:35:00|287.3|287|286|285.8|287.4|287.3|286|285.8|1123133
1671183600000|2022-12-16 09:40:00|285.7|285.7|285.3|285.1|286.2|286|285.1|284.9|72888
1671183900000|2022-12-16 09:45:00|285.4|285|285.9|285.6|285.9|285.7|285.3|285|42788
1671184200000|2022-12-16 09:50:00|285.8|285.7|285.6|285.5|286|285.7|285.5|285.3|12489
1671184500000|2022-12-16 09:55:00|285.7|285.2|284.8|284.6|285.7|285.2|284.4|284.2|38401
1671184800000|2022-12-16 10:00:00|284.7|284.5|283.7|283.6|285|284.8|283.4|283.3|68209
1671185100000|2022-12-16 10:05:00|283.9|283.5|283|282.8|283.9|283.6|282.7|282.5|80062
1671185400000|2022-12-16 10:10:00|283.1|282.7|282.8|282.6|283.5|283.4|282.6|282.5|88001
1671185700000|2022-12-16 10:15:00|282.7|282.5|282.8|282.6|283.3|283.1|282.2|282.1|68065
1671186000000|2022-12-16 10:20:00|282.7|282.4|283.4|283.3|283.6|283.4|282.6|282.4|61813
1671186300000|2022-12-16 10:25:00|283.3|283.2|283.6|283.4|283.9|283.7|283.3|283.2|69881
1671186600000|2022-12-16 10:30:00|283.7|283.5|283.5|283.3|283.9|283.8|283.4|283.3|46075
1671186900000|2022-12-16 10:35:00|283.7|283.4|283.6|283.5|283.9|283.8|283.4|283.2|36393
1671187200000|2022-12-16 10:40:00|283.5|283.3|283.4|283.2|283.7|283.6|283.3|283.2|35452
1671187500000|2022-12-16 10:45:00|283.3|283.1|283|282.8|283.3|283.1|282.8|282.6|41166
1671187800000|2022-12-16 10:50:00|282.9|282.7|282.1|281.9|283|282.8|281.8|281.7|108484
1671188100000|2022-12-16 10:55:00|282|281.8|281.9|281.8|282|281.9|281.6|281.5|113916
1671188400000|2022-12-16 11:00:00|282|281.9|281.7|281.5|282|281.9|280.8|280.7|111844
1671188700000|2022-12-16 11:05:00|281.6|281.4|281.5|281.3|281.7|281.6|281.4|281.2|20265
1671189000000|2022-12-16 11:10:00|281.4|281.2|281.8|281.7|281.9|281.8|281.4|281.2|21260
1671189300000|2022-12-16 11:15:00|281.7|281.5|282.7|282.6|283.1|282.9|281.6|281.5|37004
1671189600000|2022-12-16 11:20:00|282.8|282.4|282.6|282.4|282.8|282.7|282.3|282.2|39154
1671189900000|2022-12-16 11:25:00|282.5|282.3|283|282.8|283|282.9|282.5|282.3|50742
1671190200000|2022-12-16 11:30:00|283.2|283|284.3|284.1|284.5|284.4|283.1|283|40305
1671190500000|2022-12-16 11:35:00|284.1|283.9|284.4|284.2|284.6|284.4|283.8|283.5|57697
1671190800000|2022-12-16 11:40:00|284.3|284.1|284.7|284.5|284.8|284.7|284.2|284.1|32667
1671191100000|2022-12-16 11:45:00|284.9|284.6|284.5|284.3|285.3|285.1|284.5|284.2|39276
1671191400000|2022-12-16 11:50:00|284.4|284.2|285.4|285.2|285.4|285.2|284|283.8|59498
1671191700000|2022-12-16 11:55:00|285.2|285.1|285.7|285.5|285.7|285.6|285.2|285|44959
1671192000000|2022-12-16 12:00:00|285.8|285.6|286.5|286.3|286.6|286.5|285.7|285.5|104681
1671192300000|2022-12-16 12:05:00|286.4|286.4|287.2|287|287.5|287.4|286.4|286.4|118570
1671192600000|2022-12-16 12:10:00|287.4|286.9|286.9|286.7|287.4|287.3|286.8|286.6|35579
1671192900000|2022-12-16 12:15:00|286.8|286.8|287.6|287.5|287.8|287.7|286.5|286.3|35174
1671193200000|2022-12-16 12:20:00|288|287.4|286.4|286.2|288|287.9|286.3|286.1|57316
1671193500000|2022-12-16 12:25:00|286.3|286.3|287|286.8|287.2|286.9|286.3|286.2|106118
1671193800000|2022-12-16 12:30:00|287.1|286.9|287.4|287.2|287.8|287.6|286.6|286.4|59014
1671194100000|2022-12-16 12:35:00|287.5|287.3|287.6|287.4|287.8|287.6|287.3|287.1|48125
1671194400000|2022-12-16 12:40:00|287.7|287.5|287.5|287.3|287.7|287.6|287.1|287|53465
1671194700000|2022-12-16 12:45:00|287.6|287.4|286.5|286.3|287.7|287.6|286.5|286.3|40495
1671195000000|2022-12-16 12:50:00|286.6|286.4|286.6|286.4|287.1|286.9|286.6|286.2|52011
1671195300000|2022-12-16 12:55:00|286.7|286.3|286.8|286.6|286.9|286.8|286.6|286.3|37964
1671195600000|2022-12-16 13:00:00|286.7|286.5|286.7|286.5|287.3|287.2|286.4|286.3|53106
1671195900000|2022-12-16 13:05:00|286.8|286.6|286.2|286|286.9|286.8|286.2|286|40084
1671196200000|2022-12-16 13:10:00|286.1|286.1|286.1|285.9|286.1|286.1|285.9|285.7|43145
1671196500000|2022-12-16 13:15:00|286|285.7|284.8|284.6|286|285.8|284.8|284.6|34630
1671196800000|2022-12-16 13:20:00|284.9|284.5|285|284.8|285.5|285.3|284.9|284.5|37396
1671197100000|2022-12-16 13:25:00|285.1|284.9|285|284.8|285.4|285.2|284.8|284.6|38098
1671197400000|2022-12-16 13:30:00|284.9|284.6|284.3|284.1|284.9|284.6|284.3|284|30049
1671197700000|2022-12-16 13:35:00|284.2|284|284.2|284|284.3|284.1|283.5|283.3|86086
1671198000000|2022-12-16 13:40:00|284.1|283.9|284.2|284|284.3|284.2|284.1|283.8|18672
1671198300000|2022-12-16 13:45:00|284.1|284.1|284.1|284|284.3|284.2|284|283.9|33027
1671198600000|2022-12-16 13:50:00|284|283.9|284.1|283.9|284.3|284.2|284|283.9|28720
1671198900000|2022-12-16 13:55:00|284|284|284.1|283.9|284.3|284.2|284|283.8|31956
1671199200000|2022-12-16 14:00:00|284|284|283.4|283.2|284|284|283.4|283.2|52990
1671199500000|2022-12-16 14:05:00|283.3|283.1|282.8|282.6|283.4|283.3|282.8|282.6|39252
1671199800000|2022-12-16 14:10:00|282.7|282.7|282.2|282.1|282.8|282.7|282.2|282|30385
1671200100000|2022-12-16 14:15:00|282.3|282.2|282.2|282.1|282.5|282.4|281.8|281.6|54601
1671200400000|2022-12-16 14:20:00|282.1|282|282.1|281.9|282.3|282.2|282.1|281.9|26371
1671200700000|2022-12-16 14:25:00|282|281.8|282.3|282.2|282.5|282.3|281.9|281.7|70986
1671201000000|2022-12-16 14:30:00|282.5|282.3|283.2|283|283.7|283.5|282.2|282|155228
1671201300000|2022-12-16 14:35:00|283.1|283.1|283.2|283|283.9|283.8|282.8|282.6|64506
1671201600000|2022-12-16 14:40:00|283.1|282.9|283|282.8|283.3|283.2|282.6|282.5|70398
1671201900000|2022-12-16 14:45:00|283.2|282.9|283.6|283.5|284.1|283.9|283.1|282.9|138656
1671202200000|2022-12-16 14:50:00|283.5|283.4|282.4|282.2|283.7|283.6|282.4|282.2|83408
1671202500000|2022-12-16 14:55:00|282.3|282.3|281.8|281.6|282.4|282.3|281.4|281.2|104711
1671202800000|2022-12-16 15:00:00|281.7|281.5|279.5|279.3|281.7|281.6|279.4|279.3|104407
1671203100000|2022-12-16 15:05:00|279.6|279.5|278.2|278|279.8|279.7|278|277.8|109323
1671203400000|2022-12-16 15:10:00|278.1|278.1|277.7|277.5|278.8|278.7|277.6|277.5|100442
1671203700000|2022-12-16 15:15:00|277.6|277.6|277.4|277.2|278.3|278|277.3|277.1|70583
1671204000000|2022-12-16 15:20:00|277.3|277.1|276.3|276.2|277.4|277.1|276.2|276|75895
1671204300000|2022-12-16 15:25:00|276.2|276.1|276.4|276.2|276.9|276.8|276.1|276|114021
1671204600000|2022-12-16 15:30:00|276.5|276.3|276.7|276.6|277.1|277|276.4|276.2|81353
1671204900000|2022-12-16 15:35:00|276.6|276.5|278.5|278.3|278.6|278.5|276.5|276.4|121285
1671205200000|2022-12-16 15:40:00|278.4|278.2|278.8|278.6|279|278.9|278.1|277.9|66802
1671205500000|2022-12-16 15:45:00|278.7|278.7|279.3|279.1|279.6|279.5|278.4|278.2|80805
1671205800000|2022-12-16 15:50:00|279.2|279.2|279.9|279.8|280|279.9|279.2|279.1|59605
1671206100000|2022-12-16 15:55:00|280.1|280|280.9|280.8|281|280.8|279.7|279.6|73376
1671206400000|2022-12-16 16:00:00|281|280.7|280.9|280.7|281.6|281.5|280.6|280.4|97550
1671206700000|2022-12-16 16:05:00|281|280.8|280.6|280.4|281.4|281.3|280.5|280.4|62533
1671207000000|2022-12-16 16:10:00|280.7|280.5|281|280.8|281|280.9|279.9|279.7|94466
1671207300000|2022-12-16 16:15:00|280.9|280.7|281.5|281.3|281.8|281.6|280.9|280.7|72031
1671436800000|2022-12-19 08:00:00|284|283.6|285.5|285.1|286|285.6|284|283.6|69840
1671437100000|2022-12-19 08:05:00|285.6|285|285.6|285.3|286|285.8|284.6|284.2|78489
1671437400000|2022-12-19 08:10:00|285.7|285.4|286.7|286.5|287.4|287.2|285.7|285.4|88458
1671437700000|2022-12-19 08:15:00|286.6|286.4|287.4|287.1|287.7|287.4|286.4|286.2|79185
1671438000000|2022-12-19 08:20:00|287.5|287.2|286.9|286.6|288.4|288.3|286.5|286.2|103267
1671438300000|2022-12-19 08:25:00|286.8|286.7|286.8|286.7|287.4|287.1|286.6|286.3|42005
1671438600000|2022-12-19 08:30:00|286.7|286.6|286.1|285.8|286.7|286.6|285.2|285|51341
1671438900000|2022-12-19 08:35:00|286.2|285.9|285.4|285.2|286.2|286|285.4|285.2|53509
1671439200000|2022-12-19 08:40:00|285.5|285.3|285.6|285.4|285.9|285.7|285.4|285.2|52297
1671439500000|2022-12-19 08:45:00|285.7|285.5|286.1|285.9|286.2|286.1|285.5|285.4|35469
1671439800000|2022-12-19 08:50:00|286|285.7|286.5|286.3|286.5|286.3|285.9|285.7|19545
1671440100000|2022-12-19 08:55:00|286.4|286.2|285.9|285.7|286.5|286.2|285.5|285.3|27585
1671440400000|2022-12-19 09:00:00|286|285.8|286.2|286|286.2|286.1|285.4|285.2|42907
1671440700000|2022-12-19 09:05:00|286.1|285.9|286.3|286.2|286.6|286.5|286|285.9|22512
1671441000000|2022-12-19 09:10:00|286.2|286|286.2|286|286.4|286.3|286.2|286|14243
1671441300000|2022-12-19 09:15:00|286.1|286.1|286.2|286|286.7|286.6|286.1|286|24410
1671441600000|2022-12-19 09:20:00|286.1|286.1|286.4|286.1|286.4|286.2|285.8|285.6|49812
1671441900000|2022-12-19 09:25:00|286.3|286.2|286.2|286.1|286.5|286.4|286.1|286|27162
1671442200000|2022-12-19 09:30:00|286.3|286.3|286.1|286|286.5|286.3|286|285.9|37789
1671442500000|2022-12-19 09:35:00|286.2|286.1|286.3|286.2|286.8|286.7|286.2|286.1|25163
1671442800000|2022-12-19 09:40:00|286.2|286.1|286.4|286.2|286.6|286.4|286.2|286.1|25363
1671443100000|2022-12-19 09:45:00|286.3|286.1|286.4|286.3|286.9|286.7|286.1|285.9|69582
1671443400000|2022-12-19 09:50:00|286.6|286.5|287.3|287.1|287.5|287.4|286.6|286.4|58006
1671443700000|2022-12-19 09:55:00|287.5|287.2|287.6|287.5|287.6|287.5|287.4|287.2|13577
1671444000000|2022-12-19 10:00:00|287.7|287.6|288.4|288.2|288.4|288.3|287.6|287.4|57484
1671444300000|2022-12-19 10:05:00|288.3|288|287.8|287.6|288.3|288.2|287.4|287.2|54643
1671444600000|2022-12-19 10:10:00|287.7|287.4|287.3|287.2|287.9|287.8|287.2|287.1|39741
1671444900000|2022-12-19 10:15:00|287.4|287.3|287.4|287.2|287.6|287.5|287.3|287.2|23447
1671445200000|2022-12-19 10:20:00|287.5|287.3|286.6|286.5|287.6|287.5|286.5|286.4|76451
1671445500000|2022-12-19 10:25:00|286.5|286.4|286.2|286.1|286.6|286.4|286.2|286|38606
1671445800000|2022-12-19 10:30:00|286.3|286|286.2|286|286.3|286.1|286.1|286|22931
1671446100000|2022-12-19 10:35:00|286.1|286.1|286.2|286|286.2|286.1|285.4|285.3|63237
1671446400000|2022-12-19 10:40:00|286.1|285.8|285.4|285.3|286.1|285.8|285.3|285.2|24305
1671446700000|2022-12-19 10:45:00|285.3|285.2|285.6|285.5|285.7|285.6|285.3|285.2|8515
1671447000000|2022-12-19 10:50:00|285.7|285.6|285.7|285.5|286.2|286.1|285.4|285.2|65413
1671447300000|2022-12-19 10:55:00|285.6|285.6|284.9|284.7|285.7|285.6|284.7|284.6|38646
1671447600000|2022-12-19 11:00:00|284.8|284.8|284.2|284.1|284.8|284.8|284.2|284|20389
1671447900000|2022-12-19 11:05:00|284.3|284.2|284.2|284.1|284.5|284.4|283.7|283.6|28266
1671448200000|2022-12-19 11:10:00|284.3|284.2|284.5|284.3|284.6|284.3|284|283.8|30795
1671448500000|2022-12-19 11:15:00|284.6|284.4|283.9|283.7|284.6|284.4|283.9|283.6|12207
1671448800000|2022-12-19 11:20:00|284|283.8|284.1|283.9|284.2|284|283.8|283.6|19652
1671449100000|2022-12-19 11:25:00|284|283.8|284.1|283.9|284.1|284|284|283.8|13859
1671449400000|2022-12-19 11:30:00|284|284|283.5|283.3|284.1|284|283.4|283.2|23038
1671449700000|2022-12-19 11:35:00|283.6|283.4|283.2|283|283.6|283.5|283.2|283|23192
1671450000000|2022-12-19 11:40:00|283.1|282.6|282.3|282.1|283.1|282.6|282.2|282|33745
1671450300000|2022-12-19 11:45:00|282.2|282|281.3|281.1|283|282.8|281.3|281.1|40111
1671450600000|2022-12-19 11:50:00|281.4|281.2|281.1|281|281.7|281.5|281.1|281|69422
1671450900000|2022-12-19 11:55:00|281.2|281.1|281.2|281|281.7|281.5|280.8|280.6|68758
1671451200000|2022-12-19 12:00:00|281.1|280.9|281.2|281.1|281.2|281.1|280.7|280.6|42166
1671451500000|2022-12-19 12:05:00|281.3|281|281.3|281.1|281.7|281.5|281.2|281|24163
1671451800000|2022-12-19 12:10:00|281.2|281|281.8|281.7|281.9|281.8|281.2|281|38692
1671452100000|2022-12-19 12:15:00|281.9|281.6|281.6|281.4|281.9|281.8|281.3|281.1|20210
1671452400000|2022-12-19 12:20:00|281.7|281.5|281.8|281.7|281.9|281.7|281.6|281.4|22598
1671452700000|2022-12-19 12:25:00|282|281.8|282|281.9|282.2|282|281.7|281.6|40241
1671453000000|2022-12-19 12:30:00|281.9|281.8|282.2|282|282.2|282.1|281.9|281.7|24001
1671453300000|2022-12-19 12:35:00|282.4|282.1|283|282.7|283|282.8|282.4|282|19023
1671453600000|2022-12-19 12:40:00|282.9|282.6|282.8|282.6|283|282.8|282.7|282.6|7111
1671453900000|2022-12-19 12:45:00|282.7|282.8|282.3|282.2|283|282.8|282.3|282.1|23942
1671454200000|2022-12-19 12:50:00|282.2|282|281.8|281.7|282.3|282.1|281.5|281.4|38491
1671454500000|2022-12-19 12:55:00|281.7|281.5|281.8|281.7|282|281.9|281.7|281.5|10736
1671454800000|2022-12-19 13:00:00|281.7|281.5|281.1|281|282|281.8|281|280.8|44806
1671455100000|2022-12-19 13:05:00|281.2|281.1|281.1|281|281.4|281.3|281|280.8|54762
1671455400000|2022-12-19 13:10:00|280.9|280.8|281.3|281.1|281.3|281.2|280.9|280.8|37378
1671455700000|2022-12-19 13:15:00|281.4|281.2|281.6|281.4|281.6|281.5|281.3|281.2|16834
1671456000000|2022-12-19 13:20:00|281.5|281.5|282|281.8|282|281.8|281.5|281.5|8430
1671456300000|2022-12-19 13:25:00|281.9|281.9|281.8|281.6|282|281.9|281.1|281|38776
1671456600000|2022-12-19 13:30:00|281.7|281.7|281.9|281.8|282|281.9|281.5|281.4|15203
1671456900000|2022-12-19 13:35:00|282.3|282.1|283.7|283.6|284.1|283.9|281.9|281.7|58402
1671457200000|2022-12-19 13:40:00|283.6|283.5|282.5|282.4|283.8|283.6|282.5|282.4|60559
1671457500000|2022-12-19 13:45:00|282.4|282.3|282.4|282.2|282.8|282.7|282.4|282.2|17011
1671457800000|2022-12-19 13:50:00|282.3|282.3|282.8|282.7|282.8|282.7|282.3|282.2|15890
1671458100000|2022-12-19 13:55:00|282.7|282.6|282.7|282.5|283.1|282.9|282.6|282.4|30093
1671458400000|2022-12-19 14:00:00|282.8|282.6|282.4|282.2|283.4|283.2|282.2|282|48608
1671458700000|2022-12-19 14:05:00|282.5|282.3|283.3|283.2|283.4|283.3|282.3|282.2|69199
1671459000000|2022-12-19 14:10:00|283.1|283.1|283.3|283.1|283.6|283.5|282.4|282.1|39859
1671459300000|2022-12-19 14:15:00|283.8|283.6|283.2|283.1|284|283.8|283.1|282.9|67053
1671459600000|2022-12-19 14:20:00|283.1|283|282.8|282.6|283.1|283.1|282.5|282.3|57331
1671459900000|2022-12-19 14:25:00|282.9|282.7|282.9|282.7|283.1|283|282.6|282.5|44824
1671460200000|2022-12-19 14:30:00|283.2|283.1|283|282.9|284.1|283.9|282.4|282.2|121642
1671460500000|2022-12-19 14:35:00|283.2|283.1|284|283.9|284.3|284.2|283|282.7|77224
1671460800000|2022-12-19 14:40:00|283.9|283.8|282.3|282.1|283.9|283.8|282.1|282|198213
1671461100000|2022-12-19 14:45:00|282.2|282|280.7|280.5|282.3|282|280.4|280.2|101354
1671461400000|2022-12-19 14:50:00|280.8|280.6|280.9|280.8|281.7|281.5|280.7|280.5|94726
1671461700000|2022-12-19 14:55:00|280.8|280.6|280.7|280.6|281|280.8|280.6|280.4|66547
1671462000000|2022-12-19 15:00:00|280.6|280.5|280.2|280|280.9|280.7|280.2|280|82487
1671462300000|2022-12-19 15:05:00|280.1|279.8|279.7|279.5|280.1|279.8|279.4|279.2|93518
1671462600000|2022-12-19 15:10:00|279.8|279.6|279.3|279.1|279.9|279.7|279.2|279|55478
1671462900000|2022-12-19 15:15:00|279.4|279.2|279.4|279.3|279.5|279.4|279.1|279|39791
1671463200000|2022-12-19 15:20:00|279.5|279.4|279.9|279.7|280.4|280.3|279.4|279.3|86014
1671463500000|2022-12-19 15:25:00|279.8|279.8|279.7|279.5|279.9|279.8|279.4|279.3|48309
1671463800000|2022-12-19 15:30:00|279.6|279.6|278.6|278.5|279.9|279.7|278.6|278.5|61392
1671464100000|2022-12-19 15:35:00|278.5|278.3|277.6|277.4|278.5|278.4|277.5|277.4|130977
1671464400000|2022-12-19 15:40:00|277.5|277.5|277.4|277.2|277.9|277.7|277.4|277.2|68343
1671464700000|2022-12-19 15:45:00|277.3|277.3|277.4|277.3|277.6|277.4|277.1|277|72980
1671465000000|2022-12-19 15:50:00|277.3|277.2|278|277.9|278.7|278.6|277.3|277.2|62734
1671465300000|2022-12-19 15:55:00|277.9|277.8|277.6|277.5|278.2|278.1|277.6|277.5|88535
1671465600000|2022-12-19 16:00:00|277.7|277.6|277.7|277.6|277.8|277.7|277.5|277.3|72182
1671465900000|2022-12-19 16:05:00|277.8|277.7|277.6|277.5|277.8|277.7|277.6|277.4|70381
1671466200000|2022-12-19 16:10:00|277.7|277.6|277.8|277.7|277.9|277.8|277.6|277.5|71739
1671466500000|2022-12-19 16:15:00|277.9|277.8|278.2|278.1|278.3|278.2|277.8|277.7|43815
1671523200000|2022-12-20 08:00:00|276.9|275|271.7|271.1|276.9|275|271.6|271|256518
1671523500000|2022-12-20 08:05:00|271.6|272.1|272.4|272|273.5|273.2|271.6|271.5|79104
1671523800000|2022-12-20 08:10:00|272.3|272.1|272.7|272.4|273.6|273.3|272.3|272|78885
1671524100000|2022-12-20 08:15:00|272.6|272.5|271.6|271.2|272.8|272.6|271.6|271.2|62420
1671524400000|2022-12-20 08:20:00|271.5|271.1|271|270.9|272|271.7|270.6|270.4|102392
1671524700000|2022-12-20 08:25:00|271.1|270.7|271.1|270.8|272.5|272.1|270.9|270.7|83694
1671525000000|2022-12-20 08:30:00|271|270.9|269.4|269.2|271|270.9|269.1|269|167630
1671525300000|2022-12-20 08:35:00|269.3|269.1|267.5|267.4|269.3|269.1|267.1|267|229891
1671525600000|2022-12-20 08:40:00|267.8|267.5|269.8|269.6|269.8|269.6|267.7|267.5|140891
1671525900000|2022-12-20 08:45:00|269.7|269.5|269.9|269.7|270.3|270.1|269.4|269.3|114615
1671526200000|2022-12-20 08:50:00|270|269.8|270.7|270.5|271.2|271|270|269.8|49134
1671526500000|2022-12-20 08:55:00|270.9|270.6|270.5|270.3|271.9|271.6|270.2|270|61594
1671526800000|2022-12-20 09:00:00|270.6|270.4|269.5|269.2|271|270.8|269.5|269.2|80941
1671527100000|2022-12-20 09:05:00|269.4|269.1|269.3|269.1|269.8|269.6|268.5|268.3|91632
1671527400000|2022-12-20 09:10:00|269.5|269.2|270.3|270.2|270.3|270.2|269.3|269.1|72097
1671527700000|2022-12-20 09:15:00|270.4|270.1|270.3|270.1|270.5|270.4|269.6|269.5|73671
1671528000000|2022-12-20 09:20:00|270.2|270.2|270.5|270.3|270.5|270.4|270.1|270|62006
1671528300000|2022-12-20 09:25:00|271|270.8|270.3|270.2|271.3|271.2|270.3|270.2|57810
1671528600000|2022-12-20 09:30:00|270.4|270.1|271.1|271|271.1|271|270.3|270.1|88839
1671528900000|2022-12-20 09:35:00|271|270.9|270.6|270.5|271|270.9|270.4|270.2|37740
1671529200000|2022-12-20 09:40:00|270.7|270.4|270.6|270.3|270.7|270.6|270.2|270|34732
1671529500000|2022-12-20 09:45:00|270.7|270.4|270.5|270.3|270.7|270.5|270.3|270.1|28741
1671529800000|2022-12-20 09:50:00|270.7|270.5|270.8|270.5|271.2|271|270.5|270.3|33400
1671530100000|2022-12-20 09:55:00|270.7|270.6|270.4|270.2|270.8|270.6|270.3|270.1|36158
1671530400000|2022-12-20 10:00:00|270.7|270.3|270.3|270.1|270.8|270.6|270.2|270|39503
1671530700000|2022-12-20 10:05:00|270.4|270.2|270.4|270.3|270.9|270.8|269.8|269.7|77678
1671531000000|2022-12-20 10:10:00|270.5|270.1|270.1|270|270.8|270.6|270.1|270|46795
1671531300000|2022-12-20 10:15:00|270.2|270.1|270.3|270.2|270.5|270.3|270.2|270.1|43681
1671531600000|2022-12-20 10:20:00|270.5|270.3|270.8|270.6|270.8|270.6|270.1|270|62688
1671531900000|2022-12-20 10:25:00|270.7|270.5|270.1|270|270.7|270.5|270.1|270|46163
1671532200000|2022-12-20 10:30:00|270.2|270.1|271.1|270.9|271.2|271.1|270.1|269.9|60931
1671532500000|2022-12-20 10:35:00|270.7|270.6|269.8|269.7|270.7|270.6|269.8|269.7|62086
1671532800000|2022-12-20 10:40:00|269.9|269.8|270.1|269.9|270.3|270.1|269.8|269.6|40738
1671533100000|2022-12-20 10:45:00|270|270|270.9|270.7|271|270.7|270|269.9|96185
1671533400000|2022-12-20 10:50:00|270.8|270.8|270.4|270.2|270.8|270.8|270.3|270|34420
1671533700000|2022-12-20 10:55:00|270.5|270.4|270.5|270.3|270.5|270.4|270.3|270.1|29143
1671534000000|2022-12-20 11:00:00|270.3|270.2|270.3|270.1|270.5|270.4|270.3|270.1|44854
1671534300000|2022-12-20 11:05:00|270.2|270.2|270.4|270.3|270.4|270.3|270.2|270|47738
1671534600000|2022-12-20 11:10:00|270.5|270.4|270.9|270.7|271|270.9|270.5|270.4|29360
1671534900000|2022-12-20 11:15:00|270.8|270.6|271.1|270.9|271.1|270.9|270.7|270.6|30983
1671535200000|2022-12-20 11:20:00|271.2|271|271.1|271|271.2|271|270.8|270.5|39264
1671535500000|2022-12-20 11:25:00|271|270.9|271|270.8|271.5|271.3|271|270.8|25218
1671535800000|2022-12-20 11:30:00|271.1|270.9|272.4|272.1|272.4|272.1|270.9|270.8|32604
1671536100000|2022-12-20 11:35:00|272.3|272|271.7|271.5|272.5|272.4|271.6|271.3|35811
1671536400000|2022-12-20 11:40:00|271.8|271.6|271.8|271.6|272|271.8|271.7|271.5|28884
1671536700000|2022-12-20 11:45:00|271.7|271.5|271.9|271.8|272.2|272.1|271.6|271.5|55414
1671537000000|2022-12-20 11:50:00|272.2|272|271.7|271.5|272.2|272|271.7|271.5|13749
1671537300000|2022-12-20 11:55:00|271.8|271.6|272.1|271.9|272.1|271.9|271.6|271.4|36089
1671537600000|2022-12-20 12:00:00|272.2|272|272.5|272.3|272.7|272.6|272.2|272|36464
1671537900000|2022-12-20 12:05:00|272.4|272.4|272.9|272.8|273|272.8|272.4|272.2|51671
1671538200000|2022-12-20 12:10:00|273|272.9|273.3|273|273.7|273.6|273|272.9|56149
1671538500000|2022-12-20 12:15:00|273.4|273.1|273.7|273.4|273.7|273.6|273.2|273|109298
1671538800000|2022-12-20 12:20:00|273.6|273.5|273.5|273.2|273.6|273.5|272.9|272.8|75789
1671539100000|2022-12-20 12:25:00|273.6|273.3|273.5|273.3|273.6|273.5|273.5|273.3|14155
1671539400000|2022-12-20 12:30:00|273.4|273.4|273.6|273.4|273.6|273.4|273.1|272.9|31664
1671539700000|2022-12-20 12:35:00|273.5|273.5|273.7|273.6|274.2|274.1|273.5|273.4|49080
1671540000000|2022-12-20 12:40:00|273.6|273.4|273.7|273.5|274.2|274|273.6|273.4|44470
1671540300000|2022-12-20 12:45:00|273.6|273.4|272.9|272.8|274.3|274.2|272.9|272.8|51211
1671540600000|2022-12-20 12:50:00|273.1|272.7|272.3|272.1|273.3|273.1|272.1|272|38146
1671540900000|2022-12-20 12:55:00|272.2|272.2|272.4|272.2|272.5|272.4|272.2|272|48620
1671541200000|2022-12-20 13:00:00|272.5|272.4|272.4|272.2|272.8|272.7|272.3|272.2|33882
1671541500000|2022-12-20 13:05:00|272.8|272.3|272.9|272.8|273.1|273|272.8|272.3|42024
1671541800000|2022-12-20 13:10:00|272.8|272.7|273.2|273|273.2|273.1|272.8|272.6|30609
1671542100000|2022-12-20 13:15:00|273.1|273.1|273.1|273|273.2|273.1|272.8|272.6|28602
1671542400000|2022-12-20 13:20:00|273|272.9|272.4|272.2|273|272.9|272.4|272.2|27368
1671542700000|2022-12-20 13:25:00|272.3|272.1|272.7|272.5|273.8|273.6|272.2|272.1|62582
1671543000000|2022-12-20 13:30:00|272.6|272.4|271.3|271.2|272.6|272.4|270.9|270.7|75127
1671543300000|2022-12-20 13:35:00|271.6|271.4|271.5|271.4|272|271.8|271.3|271.1|36560
1671543600000|2022-12-20 13:40:00|271.6|271.5|271.4|271.3|272|271.9|271.4|271.3|35982
1671543900000|2022-12-20 13:45:00|271.2|271|272.3|272.2|272.4|272.2|271.2|271|52031
1671544200000|2022-12-20 13:50:00|272.2|272|272.6|272.4|273.2|273.1|272.2|272|46469
1671544500000|2022-12-20 13:55:00|272.7|272.5|272.9|272.7|273.3|273.1|272.5|272.2|30597
1671544800000|2022-12-20 14:00:00|272.8|272.6|272.2|272|272.8|272.6|272|271.8|25832
1671545100000|2022-12-20 14:05:00|272.1|271.9|272.2|272.1|272.6|272.4|271.9|271.7|54553
1671545400000|2022-12-20 14:10:00|272.4|272.3|271.9|271.8|272.4|272.3|271.8|271.6|42077
1671545700000|2022-12-20 14:15:00|271.8|271.7|272.4|272.1|272.7|272.5|271.6|271.5|52322
1671546000000|2022-12-20 14:20:00|272.3|272.2|271.5|271.4|272.3|272.2|271.3|271.2|49271
1671546300000|2022-12-20 14:25:00|271.6|271.5|271.9|271.7|272|271.9|271.6|271.5|64945
1671546600000|2022-12-20 14:30:00|272.1|272|273.7|273.5|275|274.8|272.1|272|176500
1671546900000|2022-12-20 14:35:00|274.2|273.6|274.8|274.6|275.3|275.1|273.8|273.6|100222
1671547200000|2022-12-20 14:40:00|274.9|274.4|273.2|273.1|274.9|274.4|273.2|273.1|69766
1671547500000|2022-12-20 14:45:00|273.1|273|273.3|273.2|273.6|273.4|272.1|272|167300
1671547800000|2022-12-20 14:50:00|273.2|273.1|273.3|273.1|273.6|273.3|272.6|272.4|101541
1671548100000|2022-12-20 14:55:00|273.5|273.2|274.5|274.4|274.7|274.6|273.4|273.2|150643
1671548400000|2022-12-20 15:00:00|274.6|274.3|274.4|274.3|275.2|275.1|274.4|274.2|97204
1671548700000|2022-12-20 15:05:00|274.5|274.4|274.7|274.6|275.2|275.1|274.5|274.4|167196
1671549000000|2022-12-20 15:10:00|274.8|274.7|275.9|275.7|276|275.8|274.7|274.6|120412
1671549300000|2022-12-20 15:15:00|275.8|275.5|275.1|275|276|275.9|274.9|274.7|68589
1671549600000|2022-12-20 15:20:00|275.2|275.1|275.2|275.1|275.5|275.4|275.1|274.9|73555
1671549900000|2022-12-20 15:25:00|275.1|275|275.1|274.9|275.4|275.2|274.8|274.7|47589
1671550200000|2022-12-20 15:30:00|275.8|275|274.9|274.8|275.9|275.8|274.9|274.8|71130
1671550500000|2022-12-20 15:35:00|275.1|275|276|275.8|276.2|276.1|275.1|275|68012
1671550800000|2022-12-20 15:40:00|276.1|275.9|275.7|275.6|276.2|276.1|275.5|275.4|57184
1671551100000|2022-12-20 15:45:00|275.8|275.7|275.6|275.4|275.8|275.7|275.1|275|55473
1671551400000|2022-12-20 15:50:00|275.5|275.5|275.8|275.7|276.1|275.9|275.5|275.4|48882
1671551700000|2022-12-20 15:55:00|275.9|275.8|275|274.8|276.6|276.4|275|274.8|66784
1671552000000|2022-12-20 16:00:00|275.1|274.9|274.8|274.7|275.1|275|274.6|274.5|65784
1671552300000|2022-12-20 16:05:00|274.9|274.6|274.7|274.5|275.1|274.9|274.6|274.5|66878
1671552600000|2022-12-20 16:10:00|274.8|274.6|274|273.9|274.8|274.7|273.9|273.7|56746
1671552900000|2022-12-20 16:15:00|274.1|274|273.6|273.4|274.2|274.1|272.9|272.7|86397
1671609600000|2022-12-21 08:00:00|275.7|274|274.8|274.5|275.7|274.7|274.4|274|17617
1671609900000|2022-12-21 08:05:00|275|274.7|273.4|273|275.1|274.8|273.3|273|39597
1671610200000|2022-12-21 08:10:00|273.3|273.1|272.7|272.5|273.3|273.1|272.3|272|44047
1671610500000|2022-12-21 08:15:00|272.8|272.6|274.3|274.1|275.3|275.1|272.5|272.3|155261
1671610800000|2022-12-21 08:20:00|274.2|274|274.3|274|274.3|274.1|273.5|273.3|57745
1671611100000|2022-12-21 08:25:00|274.4|274.2|275.3|275.1|275.3|275.1|274.3|274.1|32370
1671611400000|2022-12-21 08:30:00|275.2|275|276.3|276.1|276.4|276.2|274.8|274.6|44686
1671611700000|2022-12-21 08:35:00|276.4|276.2|276.4|276.2|276.4|276.3|275.7|275.5|57563
1671612000000|2022-12-21 08:40:00|276.2|276|276.9|276.7|277.3|277.2|276.2|276|31145
1671612300000|2022-12-21 08:45:00|277|276.8|278.1|277.9|278.4|278.2|277|276.8|45690
1671612600000|2022-12-21 08:50:00|278|278|278|277.9|278.1|278|277.5|277.4|40138
1671612900000|2022-12-21 08:55:00|278.2|277.8|277.1|277|278.3|278.1|277.1|277|78250
1671613200000|2022-12-21 09:00:00|277.2|277.1|276.9|276.7|277.3|277.2|276.4|276.3|66808
1671613500000|2022-12-21 09:05:00|277|276.8|277.2|277.1|277.4|277.2|276.6|276.5|44586
1671613800000|2022-12-21 09:10:00|277.1|277|277.1|276.9|277.9|277.7|276.8|276.7|56286
1671614100000|2022-12-21 09:15:00|277.2|277|276.8|276.6|277.2|277.1|276.6|276.5|26009
1671614400000|2022-12-21 09:20:00|276.9|276.7|276.7|276.6|277.2|277|276.7|276.5|29021
1671614700000|2022-12-21 09:25:00|276.6|276.5|276.9|276.7|277|276.9|276.6|276.4|17575
1671615000000|2022-12-21 09:30:00|276.8|276.4|276.4|276.1|276.8|276.7|276.1|276|37266
1671615300000|2022-12-21 09:35:00|276.3|276.2|276.1|275.9|276.3|276.2|275.6|275.4|45659
1671615600000|2022-12-21 09:40:00|276.2|276|275.9|275.7|276.2|276.1|275.8|275.6|32774
1671615900000|2022-12-21 09:45:00|275.8|275.6|275.8|275.7|276.4|276.3|275.8|275.6|28424
1671616200000|2022-12-21 09:50:00|275.9|275.8|275.6|275.5|276|275.8|275.6|275.5|18474
1671616500000|2022-12-21 09:55:00|275.7|275.6|275.3|275.1|275.8|275.7|275.2|275.1|31186
1671616800000|2022-12-21 10:00:00|275.2|275.2|275.6|275.4|275.6|275.5|275|274.9|25901
1671617100000|2022-12-21 10:05:00|275.4|275.2|275.7|275.6|275.7|275.6|275.3|275.2|38019
1671617400000|2022-12-21 10:10:00|275.9|275.7|275.9|275.8|276.3|276.1|275.8|275.6|37260
1671617700000|2022-12-21 10:15:00|275.8|275.7|275.9|275.7|276.3|276.2|275.5|275.3|41385
1671618000000|2022-12-21 10:20:00|276.1|275.9|276.4|276.2|276.9|276.7|276.1|275.9|35110
1671618300000|2022-12-21 10:25:00|276.6|276.4|277.7|277.5|277.9|277.8|276.5|276.4|47788
1671618600000|2022-12-21 10:30:00|277.8|277.6|277.5|277.4|277.8|277.6|277.4|277.3|28799
1671618900000|2022-12-21 10:35:00|277.6|277.3|277.1|276.9|277.6|277.3|276.9|276.8|57039
1671619200000|2022-12-21 10:40:00|277|276.8|276.8|276.7|277|276.8|276.7|276.6|14121
1671619500000|2022-12-21 10:45:00|276.9|276.6|277.3|277.2|277.3|277.2|276.8|276.6|15799
1671619800000|2022-12-21 10:50:00|277.2|277.1|276.9|276.8|277.3|277.2|276.9|276.8|26700
1671620100000|2022-12-21 10:55:00|277|276.9|276.6|276.4|277|276.9|276.6|276.4|21554
1671620400000|2022-12-21 11:00:00|276.7|276.5|276.3|276.1|276.7|276.6|276.2|276.1|46059
1671620700000|2022-12-21 11:05:00|276.2|276.2|275.2|275|276.4|276.2|275.2|275|75910
1671621000000|2022-12-21 11:10:00|275.1|275.1|275.5|275.3|275.9|275.7|275.1|275.1|29723
1671621300000|2022-12-21 11:15:00|275.4|275.2|275.9|275.8|276.1|275.9|275.3|275.2|33574
1671621600000|2022-12-21 11:20:00|276|275.7|276.2|276|276.2|276|275.8|275.7|15889
1671621900000|2022-12-21 11:25:00|276.3|276.1|276.4|276.3|276.6|276.4|276.3|276|7810
1671622200000|2022-12-21 11:30:00|276.5|276.2|276.5|276.4|276.7|276.6|276.5|276.2|6077
1671622500000|2022-12-21 11:35:00|276.4|276.3|276.5|276.4|276.7|276.5|276.4|276.3|9973
1671622800000|2022-12-21 11:40:00|276.6|276.5|276.5|276.3|276.6|276.5|276.4|276.3|4794
1671623100000|2022-12-21 11:45:00|276.4|276.2|277|276.9|277|276.9|276.2|276|16764
1671623400000|2022-12-21 11:50:00|276.9|276.8|276.7|276.6|277.1|276.9|276.7|276.5|23829
1671623700000|2022-12-21 11:55:00|276.9|276.7|277|276.9|277.2|277|276.8|276.6|24829
1671624000000|2022-12-21 12:00:00|276.9|276.8|276.8|276.7|277.1|277|276.6|276.4|18538
1671624300000|2022-12-21 12:05:00|276.9|276.8|276.3|276.2|277|276.9|276.2|276.1|34990
1671624600000|2022-12-21 12:10:00|276.4|276.3|276.2|276.1|276.4|276.3|276.1|276|9329
1671624900000|2022-12-21 12:15:00|276.3|276|276.3|276.1|276.4|276.2|276|275.8|12165
1671625200000|2022-12-21 12:20:00|276.2|276|276.4|276.3|276.6|276.5|276.2|276|8127
1671625500000|2022-12-21 12:25:00|276.3|276.2|276.7|276.6|276.7|276.6|276.3|276.2|9551
1671625800000|2022-12-21 12:30:00|276.6|276.5|276.3|276.2|276.6|276.6|276.1|276|16504
1671626100000|2022-12-21 12:35:00|276.2|276.1|276.4|276.2|276.5|276.3|276.1|275.9|31080
1671626400000|2022-12-21 12:40:00|276.3|276.3|276.3|276.1|276.4|276.3|276.2|276|12779
1671626700000|2022-12-21 12:45:00|276.1|276|277.2|277.1|277.2|277.1|276.1|276|46685
1671627000000|2022-12-21 12:50:00|277.1|277|278.3|278.2|278.4|278.2|277.1|276.9|71816
1671627300000|2022-12-21 12:55:00|278.4|278.3|278.5|278.4|278.5|278.4|278.3|278.2|19525
1671627600000|2022-12-21 13:00:00|278.4|278.3|278.4|278.3|278.6|278.5|278.4|278.2|9183
1671627900000|2022-12-21 13:05:00|278.5|278.4|278.5|278.4|278.6|278.5|278.4|278.2|57437
1671628200000|2022-12-21 13:10:00|278.4|278.2|278.3|278.2|278.7|278.6|278|277.8|39872
1671628500000|2022-12-21 13:15:00|278.4|278.1|278.1|278|278.6|278.5|278.1|277.9|12435
1671628800000|2022-12-21 13:20:00|278.2|278.1|278.4|278.3|278.9|278.7|278.1|277.9|46895
1671629100000|2022-12-21 13:25:00|278.6|278.4|278.4|278.2|278.6|278.4|278.1|278|38587
1671629400000|2022-12-21 13:30:00|278.3|278.3|278.1|277.9|278.3|278.3|278.1|277.9|23512
1671629700000|2022-12-21 13:35:00|278|277.8|277.7|277.6|278|277.8|277.7|277.5|28357
1671630000000|2022-12-21 13:40:00|277.6|277.5|277.5|277.3|277.7|277.6|277.3|277.2|19299
1671630300000|2022-12-21 13:45:00|277.4|277.4|277.5|277.3|277.5|277.4|277.3|277.1|18992
1671630600000|2022-12-21 13:50:00|277.6|277.5|278.2|278.1|278.2|278.1|277.6|277.4|46875
1671630900000|2022-12-21 13:55:00|278.1|278|277.5|277.4|278.1|278.1|277.5|277.3|29512
1671631200000|2022-12-21 14:00:00|277.4|277.3|277|276.9|277.5|277.4|277|276.9|44450
1671631500000|2022-12-21 14:05:00|277.1|277|278|277.9|278.3|278.2|277.1|276.9|51666
1671631800000|2022-12-21 14:10:00|277.7|277.6|277.5|277.3|277.9|277.8|277.4|277.3|16581
1671632100000|2022-12-21 14:15:00|277.7|277.5|277.3|277.2|277.8|277.6|277.1|277|33310
1671632400000|2022-12-21 14:20:00|277.2|277|277|276.8|277.3|277.1|276.7|276.6|20403
1671632700000|2022-12-21 14:25:00|276.9|276.5|276.9|276.8|277.1|277|276.6|276.4|38511
1671633000000|2022-12-21 14:30:00|276.8|276.6|276.6|276.4|276.8|276.7|275.6|275.5|112430
1671633300000|2022-12-21 14:35:00|276.5|276.3|277.3|277.1|277.6|277.4|276.4|276.2|100398
1671633600000|2022-12-21 14:40:00|277.2|277.2|277.5|277.3|278|277.8|276.6|276.5|44864
1671633900000|2022-12-21 14:45:00|277.4|277.4|277|276.8|277.6|277.5|276.9|276.8|24460
1671634200000|2022-12-21 14:50:00|276.9|276.9|278.3|278.2|278.4|278.3|276.9|276.8|170730
1671634500000|2022-12-21 14:55:00|278.2|278.1|278.5|278.3|278.5|278.3|277.9|277.8|47092
1671634800000|2022-12-21 15:00:00|278.6|278.2|279.1|278.9|279.6|279.5|278.6|278.2|90111
1671635100000|2022-12-21 15:05:00|279|279|280.1|279.9|280.2|280|279|278.8|78510
1671635400000|2022-12-21 15:10:00|280.2|280|280.3|280.2|280.3|280.2|279.8|279.6|42476
1671635700000|2022-12-21 15:15:00|280.4|280.3|280.8|280.7|281.1|281|280.3|280.2|29367
1671636000000|2022-12-21 15:20:00|280.7|280.6|281.6|281.4|281.9|281.7|280.6|280.5|85191
1671636300000|2022-12-21 15:25:00|281.4|281.3|281.6|281.4|281.9|281.7|281.4|281.2|39338
1671636600000|2022-12-21 15:30:00|281.5|281.2|283|282.9|283|282.9|281.2|281|55028
1671636900000|2022-12-21 15:35:00|283.2|283|282.8|282.7|283.3|283.2|282.7|282.6|97517
1671637200000|2022-12-21 15:40:00|282.7|282.6|281.3|281.2|282.7|282.6|281.2|281.1|53556
1671637500000|2022-12-21 15:45:00|281.4|281.3|281.1|280.9|281.6|281.5|280.9|280.8|40429
1671637800000|2022-12-21 15:50:00|281|281|281.4|281.2|281.8|281.7|281|280.8|67445
1671638100000|2022-12-21 15:55:00|281.3|281.3|281.2|281.1|281.7|281.5|281|280.9|148310
1671638400000|2022-12-21 16:00:00|281.3|281.2|281.6|281.5|282|281.9|281.3|281.1|50257
1671638700000|2022-12-21 16:05:00|281.5|281.4|281|280.9|281.6|281.5|280.9|280.8|43531
1671639000000|2022-12-21 16:10:00|281.1|281|280.8|280.6|281.1|281|280.6|280.4|57235
1671639300000|2022-12-21 16:15:00|280.9|280.7|281|280.8|281.5|281.4|280.7|280.6|58063
1671696000000|2022-12-22 08:00:00|285.3|285|286.4|286.2|286.7|286.4|285|284.4|69491
1671696300000|2022-12-22 08:05:00|286.3|285.7|287.2|287|288|287.8|285.8|285.4|90969
1671696600000|2022-12-22 08:10:00|287.6|287.3|286.6|286.3|288.1|287.9|285.7|285.4|117560
1671696900000|2022-12-22 08:15:00|286.5|286.2|286.9|286.6|287|286.7|285.4|285.1|49616
1671697200000|2022-12-22 08:20:00|286.8|286.1|285.3|285.1|286.8|286.2|285.2|285|87442
1671697500000|2022-12-22 08:25:00|285.4|285.2|284.1|284|285.5|285.2|284.1|284|44661
1671697800000|2022-12-22 08:30:00|284|283.9|283.9|283.7|284.7|284.5|283.9|283.7|45843
1671698100000|2022-12-22 08:35:00|283.8|283.3|284|283.8|284.1|283.9|283.2|283|86335
1671698400000|2022-12-22 08:40:00|283.9|283.7|283.6|283.4|284.2|284|283.5|283.4|46703
1671698700000|2022-12-22 08:45:00|283.9|283.5|283.8|283.7|284.4|284.3|283.7|283.4|60493
1671699000000|2022-12-22 08:50:00|283.7|283.6|284|283.7|284.2|284|283.6|283.5|10086
1671699300000|2022-12-22 08:55:00|283.9|283.8|284.4|284.3|284.6|284.3|283.9|283.8|15244
1671699600000|2022-12-22 09:00:00|284.5|284.4|284.4|284.3|284.5|284.4|284.3|284.2|36628
1671699900000|2022-12-22 09:05:00|284.3|284.2|284.3|284.2|284.7|284.6|284.1|283.9|53634
1671700200000|2022-12-22 09:10:00|284.2|284.1|283.9|283.8|284.2|284.1|283.8|283.7|16919
1671700500000|2022-12-22 09:15:00|283.8|283.6|282.9|282.8|283.8|283.6|282.6|282.5|56909
1671700800000|2022-12-22 09:20:00|283|282.9|282.2|282|283.1|283|282.2|282|50890
1671701100000|2022-12-22 09:25:00|282.3|282.1|282.4|282.2|282.4|282.3|281.4|281.2|42957
1671701400000|2022-12-22 09:30:00|282.3|282.3|282.8|282.7|283|282.8|282.3|282.1|35508
1671701700000|2022-12-22 09:35:00|282.7|282.6|282.3|282.2|282.7|282.6|282.3|282.1|28374
1671702000000|2022-12-22 09:40:00|282.4|282.3|282.4|282.2|282.6|282.5|282.2|282|24236
1671702300000|2022-12-22 09:45:00|282.3|282.1|282|281.9|282.5|282.4|282|281.9|25279
1671702600000|2022-12-22 09:50:00|282.1|282|283.3|283.1|283.7|283.6|282.1|282|57973
1671702900000|2022-12-22 09:55:00|283.2|283|283.7|283.5|283.7|283.6|283.1|283|13374
1671703200000|2022-12-22 10:00:00|283.6|283.4|282.7|282.6|283.6|283.5|282.7|282.6|18797
1671703500000|2022-12-22 10:05:00|282.8|282.7|282.7|282.5|282.9|282.7|282.4|282.3|33683
1671703800000|2022-12-22 10:10:00|282.6|282.6|282.1|282|282.8|282.6|282.1|282|14592
1671704100000|2022-12-22 10:15:00|282.3|282.1|281.9|281.7|282.3|282.1|281.8|281.7|51661
1671704400000|2022-12-22 10:20:00|281.8|281.6|282|281.8|282|281.9|281.7|281.6|23588
1671704700000|2022-12-22 10:25:00|281.9|281.9|282.4|282.3|282.8|282.7|281.9|281.9|26297
1671705000000|2022-12-22 10:30:00|282.2|282.2|282.3|282.1|282.5|282.3|282.1|281.9|34993
1671705300000|2022-12-22 10:35:00|282.2|282.2|282.4|282.3|282.4|282.3|282.2|282.2|3713
1671705600000|2022-12-22 10:40:00|282.7|282.5|282.7|282.5|283.4|283.2|282.5|282.3|38565
1671705900000|2022-12-22 10:45:00|282.6|282.4|282.9|282.8|283.2|283|282.5|282.4|27405
1671706200000|2022-12-22 10:50:00|282.8|282.6|282.5|282.3|282.9|282.7|282.5|282.3|7994
1671706500000|2022-12-22 10:55:00|282.6|282.5|282.8|282.7|283.3|283.1|282.6|282.5|25723
1671706800000|2022-12-22 11:00:00|282.9|282.6|282.8|282.6|282.9|282.7|282.7|282.5|24154
1671707100000|2022-12-22 11:05:00|282.7|282.5|282.9|282.7|282.9|282.7|282.6|282.5|10965
1671707400000|2022-12-22 11:10:00|282.8|282.6|283|282.7|283.2|283.1|282.8|282.6|11654
1671707700000|2022-12-22 11:15:00|283.1|282.8|283.1|282.9|283.2|283|283|282.8|9618
1671708000000|2022-12-22 11:20:00|283|282.8|283|282.8|283.2|283.1|282.7|282.6|25424
1671708300000|2022-12-22 11:25:00|282.8|282.9|282.4|282.3|282.8|282.9|282.4|282.3|13429
1671708600000|2022-12-22 11:30:00|282.5|282.4|282.7|282.5|282.8|282.6|282.5|282.3|18379
1671708900000|2022-12-22 11:35:00|282.8|282.7|282.6|282.4|282.9|282.7|282.5|282.4|23235
1671709200000|2022-12-22 11:40:00|282.5|282.3|282.5|282.3|282.8|282.6|282.3|282.2|16188
1671709500000|2022-12-22 11:45:00|282.6|282.4|282.6|282.5|282.7|282.6|282.6|282.3|18625
1671709800000|2022-12-22 11:50:00|282.5|282.4|282.4|282.3|282.6|282.4|282.3|282.2|21619
1671710100000|2022-12-22 11:55:00|282.5|282.2|282.8|282.7|282.9|282.7|282.5|282.2|17138
1671710400000|2022-12-22 12:00:00|282.7|282.6|282.8|282.6|282.9|282.7|282.5|282.3|20713
1671710700000|2022-12-22 12:05:00|282.7|282.5|282.9|282.7|282.9|282.7|282.4|282.2|29958
1671711000000|2022-12-22 12:10:00|282.8|282.6|281.3|281.2|282.8|282.6|281.1|280.9|56771
1671711300000|2022-12-22 12:15:00|281.2|281.1|281|280.8|281.4|281.2|280.7|280.6|34387
1671711600000|2022-12-22 12:20:00|281.1|280.9|280.2|280|281.3|281.2|279.9|279.7|70257
1671711900000|2022-12-22 12:25:00|280.1|279.8|280.4|280.2|280.4|280.2|279.8|279.6|53822
1671712200000|2022-12-22 12:30:00|280.3|280.1|280.6|280.4|280.6|280.5|280|279.8|62030
1671712500000|2022-12-22 12:35:00|280.5|280.3|280.4|280.2|280.6|280.5|280.3|280.1|26313
1671712800000|2022-12-22 12:40:00|280.5|280.3|280.4|280.3|280.6|280.5|280.2|280|39254
1671713100000|2022-12-22 12:45:00|280.3|280.2|280.6|280.4|280.7|280.6|280.3|280.2|12908
1671713400000|2022-12-22 12:50:00|280.5|280.3|280.6|280.4|280.6|280.4|280.2|280|18943
1671713700000|2022-12-22 12:55:00|280.7|280.5|280.9|280.8|281.1|280.9|280.7|280.4|13680
1671714000000|2022-12-22 13:00:00|281|280.7|280.8|280.6|281|280.8|280.7|280.5|10247
1671714300000|2022-12-22 13:05:00|280.9|280.7|280.9|280.8|281.1|281|280.7|280.6|28332
1671714600000|2022-12-22 13:10:00|281.1|280.9|281|280.8|281.4|281.3|281|280.8|30065
1671714900000|2022-12-22 13:15:00|281.3|280.9|281.4|281.2|281.4|281.3|281.3|280.9|14267
1671715200000|2022-12-22 13:20:00|281.3|281.1|281.6|281.4|281.8|281.6|281.1|281|23099
1671715500000|2022-12-22 13:25:00|281.7|281.5|282.2|282|282.5|282.3|281.7|281.4|36763
1671715800000|2022-12-22 13:30:00|282.1|281.5|281.2|281|282.3|282|281|280.8|39352
1671716100000|2022-12-22 13:35:00|281.1|280.9|281.2|281|281.3|281|280.5|280.3|36440
1671716400000|2022-12-22 13:40:00|281.3|281.2|280.7|280.5|281.5|281.2|280.7|280.5|24958
1671716700000|2022-12-22 13:45:00|280.9|280.6|280.3|280.1|280.9|280.7|280.3|280.1|5854
1671717000000|2022-12-22 13:50:00|280.2|280|280.2|280|280.7|280.4|280.2|280|34999
1671717300000|2022-12-22 13:55:00|280.3|280.1|280.9|280.7|281|280.7|280.3|280|13070
1671717600000|2022-12-22 14:00:00|280.8|280.6|280.4|280.1|280.8|280.6|280.3|280.1|17651
1671717900000|2022-12-22 14:05:00|280.3|280.2|280.6|280.4|280.7|280.5|280.2|280|23942
1671718200000|2022-12-22 14:10:00|280.7|280.5|280.9|280.6|281.2|281.1|280.7|280.4|28438
1671718500000|2022-12-22 14:15:00|280.8|280.7|280.6|280.4|280.8|280.8|280.6|280.3|13627
1671718800000|2022-12-22 14:20:00|280.5|280.3|280.2|280.1|280.5|280.3|280.1|280|11490
1671719100000|2022-12-22 14:25:00|280.3|280|280.3|280.1|280.8|280.6|280.3|280|32984
1671719400000|2022-12-22 14:30:00|280.5|280.3|280.1|280|282.3|282.1|280|279.9|158927
1671719700000|2022-12-22 14:35:00|280|279.9|279.1|278.8|280.2|280.1|279|278.8|108251
1671720000000|2022-12-22 14:40:00|279|278.5|279.1|278.9|279.7|279.5|278.7|278.5|50954
1671720300000|2022-12-22 14:45:00|279|279|279.4|279.2|279.5|279.3|278.6|278.4|47314
1671720600000|2022-12-22 14:50:00|279.3|279.7|279.6|279.5|280.3|280.1|279.3|279.3|72337
1671720900000|2022-12-22 14:55:00|279.7|279.4|279.7|279.5|279.9|279.8|279.4|279.3|33010
1671721200000|2022-12-22 15:00:00|279.6|279.6|279.1|279|279.7|279.6|278.6|278.5|142105
1671721500000|2022-12-22 15:05:00|279|278.9|278.8|278.7|279.1|279|278.4|278.2|66288
1671721800000|2022-12-22 15:10:00|278.9|278.6|278.7|278.6|279.1|278.9|278.5|278.3|46007
1671722100000|2022-12-22 15:15:00|278.6|278.5|279.6|279.5|279.7|279.6|278.5|278.3|65384
1671722400000|2022-12-22 15:20:00|279.7|279.6|278.9|278.7|279.7|279.6|278.8|278.7|21715
1671722700000|2022-12-22 15:25:00|278.8|278.8|280.2|280|280.3|280.1|278.8|278.6|86035
1671723000000|2022-12-22 15:30:00|280.1|279.9|280.1|280|280.3|280.2|279.4|279.3|87761
1671723300000|2022-12-22 15:35:00|280.2|280.1|280.2|280|280.4|280.2|279.8|279.6|41810
1671723600000|2022-12-22 15:40:00|280.1|279.9|280|279.8|280.6|280.4|279.9|279.8|6316329
1671723900000|2022-12-22 15:45:00|279.9|279.9|280.1|280|280.3|280.1|279.4|279.3|75784
1671724200000|2022-12-22 15:50:00|280.2|279.9|279.9|279.8|280.2|280.1|279.9|279.8|31784
1671724500000|2022-12-22 15:55:00|279.8|279.7|279.8|279.6|279.9|279.8|278.9|278.8|66436
1671724800000|2022-12-22 16:00:00|279.7|279.7|279.4|279.2|279.9|279.8|279.3|279.2|44620
1671725100000|2022-12-22 16:05:00|279.5|279.3|279|278.8|279.6|279.5|279|278.8|64635
1671725400000|2022-12-22 16:10:00|279.1|278.9|278.9|278.8|279.1|279|278.5|278.4|130148
1671725700000|2022-12-22 16:15:00|278.8|278.7|279.5|279.3|279.6|279.4|278.8|278.7|53460
1671782400000|2022-12-23 08:00:00|280.2|279.8|280|279.6|280.8|280.4|279.5|279|29229
1671782700000|2022-12-23 08:05:00|279.9|279.2|278.8|278.6|279.9|279.4|278.7|278.5|65293
1671783000000|2022-12-23 08:10:00|278.7|278.5|279.3|279.1|279.6|279.4|278.7|278.5|57395
1671783300000|2022-12-23 08:15:00|279.2|279|279.3|279.1|279.6|279.3|278.8|278.7|51660
1671783600000|2022-12-23 08:20:00|279.4|279.2|279.9|279.7|280.9|280.6|279.3|279.1|51617
1671783900000|2022-12-23 08:25:00|279.8|279.8|280.8|280.6|281|280.8|279.8|279.7|69286
1671784200000|2022-12-23 08:30:00|280.7|280.5|281.5|281.3|281.5|281.3|280.6|280.4|1232057
1671784500000|2022-12-23 08:35:00|281.4|281.4|282|281.7|282.1|281.9|281.4|281.2|17800
1671784800000|2022-12-23 08:40:00|281.9|281.5|281.7|281.5|282.3|282.1|281.7|281.5|21830
1671785100000|2022-12-23 08:45:00|281.6|281.6|282.7|282.5|282.7|282.5|281.6|281.4|45312
1671785400000|2022-12-23 08:50:00|282.6|282.2|282.5|282.4|282.6|282.4|282|281.8|14155
1671785700000|2022-12-23 08:55:00|282.4|282.3|282.7|282.5|282.7|282.6|282.1|281.9|40452
1671786000000|2022-12-23 09:00:00|282.8|282.6|283.5|283.4|284|283.8|282.6|282.5|134301
1671786300000|2022-12-23 09:05:00|283.7|283.6|283.6|283.3|284.2|284|283.1|283|75707
1671786600000|2022-12-23 09:10:00|283.5|283.4|283.1|283|283.5|283.4|283.1|282.9|65366
1671786900000|2022-12-23 09:15:00|283|282.9|283|282.8|283.2|282.9|282.1|282|70596
1671787200000|2022-12-23 09:20:00|283.1|282.9|283.4|283.3|283.8|283.6|282.8|282.7|48639
1671787500000|2022-12-23 09:25:00|283.3|283.2|283.2|283|283.4|283.2|283|282.9|25521
1671787800000|2022-12-23 09:30:00|283.1|283.1|283.1|282.9|283.3|283.2|283|282.8|23290
1671788100000|2022-12-23 09:35:00|283|282.8|282.9|282.8|283.2|283|282.7|282.6|19190
1671788400000|2022-12-23 09:40:00|282.8|282.6|282.9|282.7|283.1|282.9|282.8|282.6|18795
1671788700000|2022-12-23 09:45:00|283|282.8|283.7|283.5|283.7|283.5|282.9|282.7|23617
1671789000000|2022-12-23 09:50:00|283.6|283.4|283.5|283.4|283.7|283.6|283.5|283.3|35182
1671789300000|2022-12-23 09:55:00|283.4|283.3|283.5|283.3|283.6|283.4|283.4|283.3|30294
1671789600000|2022-12-23 10:00:00|283.6|283.4|283.1|282.9|283.6|283.5|283|282.9|26794
1671789900000|2022-12-23 10:05:00|283|283|283.6|283.4|283.6|283.4|283|282.9|30330
1671790200000|2022-12-23 10:10:00|283.7|283.5|283.3|283.2|283.7|283.6|283.3|283.2|35676
1671790500000|2022-12-23 10:15:00|283.4|283.3|283.8|283.6|283.8|283.7|283.4|283.3|41198
1671790800000|2022-12-23 10:20:00|283.9|283.7|284.4|284.3|284.5|284.3|283.9|283.7|35040
1671791100000|2022-12-23 10:25:00|284.5|284.2|284.2|284.1|284.5|284.3|284.1|284|33374
1671791400000|2022-12-23 10:30:00|284.3|284.2|284.6|284.4|284.6|284.5|284.3|284.2|45368
1671791700000|2022-12-23 10:35:00|284.8|284.5|284.2|284.1|284.9|284.8|284.2|284.1|42372
1671792000000|2022-12-23 10:40:00|284.1|284|283.5|283.4|284.1|284.1|283.5|283.3|24599
1671792300000|2022-12-23 10:45:00|283.6|283.5|284.2|284.1|284.2|284.1|283.5|283.4|69955
1671792600000|2022-12-23 10:50:00|284.1|284|284.3|284.2|284.3|284.2|283.8|283.6|43437
1671792900000|2022-12-23 10:55:00|284.2|284.1|284.2|284|284.5|284.4|284.1|284|34208
1671793200000|2022-12-23 11:00:00|284.3|284.1|284.8|284.7|284.9|284.7|284.2|284|16819
1671793500000|2022-12-23 11:05:00|284.9|284.8|284.7|284.5|285|284.8|284.6|284.5|32130
1671793800000|2022-12-23 11:10:00|284.6|284.6|284.5|284.3|284.6|284.6|284.5|284.3|2969
1671794100000|2022-12-23 11:15:00|284.6|284.4|284.5|284.3|284.7|284.5|284.3|284.1|39270
1671794400000|2022-12-23 11:20:00|284.4|284.4|284.1|284|284.4|284.4|284.1|284|22346
1671794700000|2022-12-23 11:25:00|284.2|284.1|284.1|284|284.3|284.1|284.1|284|46759
1671795000000|2022-12-23 11:30:00|284.2|283.8|283.7|283.5|284.2|283.8|283.6|283.5|45013
1671795300000|2022-12-23 11:35:00|283.5|283.4|283.5|283.4|283.7|283.6|283.4|283.3|16816
1671795600000|2022-12-23 11:40:00|283.6|283.3|283.2|283|283.6|283.4|283.2|283|26618
1671795900000|2022-12-23 11:45:00|283.3|283.1|283.2|283.1|283.5|283.3|283.2|283|15686
1671796200000|2022-12-23 11:50:00|283.1|283|283.2|283.1|283.2|283.1|283.1|283|16371
1671796500000|2022-12-23 11:55:00|283.3|282.9|283|282.9|283.3|283|282.8|282.7|13998
1671796800000|2022-12-23 12:00:00|282.9|282.8|283|282.9|283.1|282.9|282.9|282.8|11751
1671797100000|2022-12-23 12:05:00|282.9|282.8|281.9|281.8|282.9|282.8|281.5|281.4|51891
1671797400000|2022-12-23 12:10:00|282|281.9|282.3|282.1|282.4|282.1|281.9|281.8|16126
1671797700000|2022-12-23 12:15:00|282.5|282.2|282.5|282.4|282.6|282.4|282.4|282.2|17029
1671798000000|2022-12-23 12:20:00|282.6|282.5|282.5|282.3|282.8|282.6|282.4|282.3|23141
1671798300000|2022-12-23 12:25:00|282.4|282.2|282.4|282.2|282.5|282.3|282.3|282.2|27177
1671798600000|2022-12-23 12:30:00|282.5|282.3|282.1|282|282.5|282.3|282.1|282|12750
1671798900000|2022-12-23 12:35:00|282.2|281.9|282.2|282|282.2|282.1|282.1|281.9|26664
1671799200000|2022-12-23 12:40:00|282.1|282.1|282.1|282|282.1|282.1|281.8|281.6|26982
1671799500000|2022-12-23 12:45:00|282|281.9|282.4|282.2|282.4|282.3|282|281.9|10316
1671799800000|2022-12-23 12:50:00|282.3|282.3|282.5|282.4|282.5|282.4|282.3|282.2|12073
1671800100000|2022-12-23 12:55:00|282.4|282.3|282.5|282.3|282.5|282.3|282.4|282.3|7089
1671800400000|2022-12-23 13:00:00|282.4|282.4|282.6|282.5|282.6|282.5|282.4|282.4|8724
1671800700000|2022-12-23 13:05:00|282.7|282.6|282.6|282.5|282.7|282.6|282.6|282.5|13755
1671801000000|2022-12-23 13:10:00|282.5|282.4|283.2|283|283.5|283.4|282.5|282.3|45515
1671801300000|2022-12-23 13:15:00|283.1|283.1|283.1|282.9|283.2|283.1|282.7|282.6|15843
1671801600000|2022-12-23 13:20:00|283|282.8|282.9|282.8|283.1|282.8|282.8|282.7|15213
1671801900000|2022-12-23 13:25:00|282.8|282.7|283|282.6|283.2|283|282.3|282.1|22769
1671802200000|2022-12-23 13:30:00|282.6|282.2|282|281.9|283.1|282.9|280.5|280|114287
1671802500000|2022-12-23 13:35:00|282.2|282|284.1|283.9|284.2|284|282.1|281.9|91499
1671802800000|2022-12-23 13:40:00|283.8|283.7|283.8|283.6|284.1|283.9|283.3|283.2|41271
1671803100000|2022-12-23 13:45:00|283.7|283.5|283.2|283|283.8|283.5|283.1|282.9|30617
1671803400000|2022-12-23 13:50:00|283.4|283.1|282.1|281.9|283.6|283.4|282.1|281.9|30217
1671803700000|2022-12-23 13:55:00|282.2|282|281.9|281.7|282.2|282|281.4|281.2|59781
1671804000000|2022-12-23 14:00:00|281.8|281.6|281.3|281|282|281.8|281.1|280.8|38444
1671804300000|2022-12-23 14:05:00|281.2|281.1|282.3|282.2|282.3|282.2|281.1|280.9|73577
1671804600000|2022-12-23 14:10:00|282.2|282.1|281.7|281.6|282.2|282.1|281.5|281.3|26285
1671804900000|2022-12-23 14:15:00|281.6|281.5|281.9|281.7|282|281.9|281.6|281.4|18643
1671805200000|2022-12-23 14:20:00|282|281.8|281.9|281.7|282.3|282.2|281.8|281.7|33591
1671805500000|2022-12-23 14:25:00|281.8|281.6|282.1|282|282.1|282|281.7|281.6|48717
1671805800000|2022-12-23 14:30:00|282.2|282.1|281.6|281.4|283.5|283.3|281.4|281.2|141257
1671806100000|2022-12-23 14:35:00|281.7|281.5|281|280.8|281.7|281.5|280.4|280.3|93224
1671806400000|2022-12-23 14:40:00|280.9|280.7|281.3|281.1|282.2|282.1|280.7|280.6|65161
1671806700000|2022-12-23 14:45:00|281.2|281|280.7|280.6|281.3|281.1|280.4|280.2|62415
1671807000000|2022-12-23 14:50:00|280.8|280.7|280.8|280.6|281.1|281|280.8|280.6|37550
1671807300000|2022-12-23 14:55:00|280.7|280.5|281.5|281.2|281.5|281.2|280.3|280.1|53049
1671807600000|2022-12-23 15:00:00|281.7|281.4|281.1|281|282.8|282.5|280.7|280.4|122578
1671807900000|2022-12-23 15:05:00|281.2|281.1|281.8|281.6|282.4|282.2|280.9|280.7|108299
1671808200000|2022-12-23 15:10:00|281.7|281.7|282.4|282.2|282.8|282.7|281.7|281.6|53712
1671808500000|2022-12-23 15:15:00|282.2|282|283.8|283.7|284.2|284.1|282|281.8|95080
1671808800000|2022-12-23 15:20:00|283.7|283.5|284.1|284|284.3|284.1|283.6|283.4|70942
1671809100000|2022-12-23 15:25:00|284.3|284.2|284.8|284.6|285.2|285|284|283.9|99453
1671809400000|2022-12-23 15:30:00|284.7|284.5|285.1|285|285.6|285.5|284.7|284.5|65133
1671809700000|2022-12-23 15:35:00|285.2|284.9|285.4|285.2|285.4|285.3|285.1|284.9|46846
1671810000000|2022-12-23 15:40:00|285.3|285.3|285.1|285|285.7|285.5|285.1|285|38238
1671810300000|2022-12-23 15:45:00|285|284.9|284.7|284.5|285.1|285|284.6|284.4|51877
1671810600000|2022-12-23 15:50:00|284.6|284.4|284.5|284.3|284.8|284.7|284.2|284|69018
1671810900000|2022-12-23 15:55:00|284.4|284.2|283.5|283.3|284.6|284.5|283.5|283.3|94907
1671811200000|2022-12-23 16:00:00|283.6|283.4|283.3|283.2|283.6|283.5|283.1|283|62816
1671811500000|2022-12-23 16:05:00|283.4|283.1|283.8|283.6|283.9|283.8|283.1|283|76995
1671811800000|2022-12-23 16:10:00|283.9|283.7|283.8|283.6|284.6|284.4|283.7|283.6|129304
1671812100000|2022-12-23 16:15:00|283.7|283.5|283.9|283.7|283.9|283.7|283.2|283.1|71875
1672128000000|2022-12-27 08:00:00|285.7|285|285.3|284.9|285.7|285|284.5|283.9|24147
1672128300000|2022-12-27 08:05:00|284.9|285|283.4|283.1|285.5|285.2|283.4|283.1|46325
1672128600000|2022-12-27 08:10:00|283.6|283.2|283.6|283.4|283.9|283.6|283.6|283.2|50135
1672128900000|2022-12-27 08:15:00|283.7|283.6|284.5|284.2|284.6|284.4|283.7|283.5|43306
1672129200000|2022-12-27 08:20:00|284.6|284.3|284.8|284.6|285.5|285.2|284.5|284.2|60268
1672129500000|2022-12-27 08:25:00|284.9|284.7|284.5|284.3|285.2|285.1|284.5|284.3|50178
1672129800000|2022-12-27 08:30:00|284.7|284.5|284.3|284.1|284.7|284.5|284.1|284|23839
1672130100000|2022-12-27 08:35:00|284.2|283.9|283.5|283.3|284.2|283.9|283.5|283.3|30231
1672130400000|2022-12-27 08:40:00|283.7|283.4|284.2|284|284.4|284.3|283.7|283.4|30893
1672130700000|2022-12-27 08:45:00|284.1|284.1|285.1|285|285.1|285|284.1|284.1|61407
1672131000000|2022-12-27 08:50:00|285.2|285.1|285.3|285.1|285.3|285.1|284.6|284.5|35455
1672131300000|2022-12-27 08:55:00|285.2|285|284.5|284.3|285.4|285.1|284.3|284.1|39423
1672131600000|2022-12-27 09:00:00|284.4|284.4|283|282.9|284.4|284.4|282.9|282.8|57353
1672131900000|2022-12-27 09:05:00|283.1|282.8|282.6|282.4|283.1|282.9|282.3|282.1|32321
1672132200000|2022-12-27 09:10:00|282.7|282.5|283.1|283|283.3|283.2|282.6|282.4|11030
1672132500000|2022-12-27 09:15:00|283.3|282.9|283|282.9|283.3|283.1|282.9|282.8|13856
1672132800000|2022-12-27 09:20:00|282.9|282.8|282.5|282.4|282.9|282.9|282.3|282.2|9774
1672133100000|2022-12-27 09:25:00|282.7|282.6|283.1|283|283.2|283|282.5|282.4|34494
1672133400000|2022-12-27 09:30:00|283.2|283.1|283.8|283.6|283.8|283.7|283.1|282.9|16851
1672133700000|2022-12-27 09:35:00|283.7|283.5|284|283.9|284|283.9|283.4|283.3|18773
1672134000000|2022-12-27 09:40:00|284.2|284|284.2|284|284.4|284.3|283.9|283.7|15358
1672134300000|2022-12-27 09:45:00|284.3|284.1|284.2|283.9|284.5|284.3|283.7|283.6|25962
1672134600000|2022-12-27 09:50:00|284.4|284|284.6|284.4|284.6|284.4|284.3|284|16434
1672134900000|2022-12-27 09:55:00|284.7|284.5|284.4|284.3|284.7|284.6|284.4|284.2|13670
1672135200000|2022-12-27 10:00:00|284.3|284.2|285.2|285|285.2|285.1|284.1|284|19476
1672135500000|2022-12-27 10:05:00|284.8|284.6|285.1|284.9|285.1|284.9|284.6|284.5|17942
1672135800000|2022-12-27 10:10:00|285|284.8|284.9|284.8|285.2|285|284.7|284.5|57493
1672136100000|2022-12-27 10:15:00|285.1|285|284.2|284|285.3|285.1|284.2|284|38715
1672136400000|2022-12-27 10:20:00|284.4|284.2|284.5|284.3|284.5|284.4|284.3|284.1|20268
1672136700000|2022-12-27 10:25:00|284.4|284.4|284.8|284.6|285.2|285|284.4|284.2|41314
1672137000000|2022-12-27 10:30:00|284.9|284.7|284.7|284.5|285.1|285|284.7|284.4|17639
1672137300000|2022-12-27 10:35:00|284.6|284.4|285|284.8|285|284.8|284.5|284.4|17787
1672137600000|2022-12-27 10:40:00|284.9|284.9|284.7|284.5|285.1|285|284.6|284.5|15527
1672137900000|2022-12-27 10:45:00|284.6|284.6|284.7|284.6|285|284.8|284.6|284.5|16573
1672138200000|2022-12-27 10:50:00|284.6|284.5|284.8|284.6|284.8|284.6|284.5|284.3|15825
1672138500000|2022-12-27 10:55:00|284.7|284.5|284.6|284.5|284.8|284.7|284.6|284.5|6106
1672138800000|2022-12-27 11:00:00|284.7|284.4|285|284.9|285|284.9|284.5|284.3|4427
1672139100000|2022-12-27 11:05:00|285.1|284.8|285.5|285.3|285.6|285.4|285.1|284.8|28554
1672139400000|2022-12-27 11:10:00|285.4|285.2|285.3|285.2|285.4|285.2|285.1|284.9|8070
1672139700000|2022-12-27 11:15:00|285.4|285.1|285.2|285|285.4|285.2|285|284.8|16394
1672140000000|2022-12-27 11:20:00|285.1|285.1|285.3|285.1|285.3|285.1|285|284.8|3905
1672140300000|2022-12-27 11:25:00|285.2|285.2|285.6|285.4|285.6|285.4|285.2|285|19570
1672140600000|2022-12-27 11:30:00|285.7|285.5|285.5|285.4|285.7|285.6|285.4|285.3|30153
1672140900000|2022-12-27 11:35:00|285.4|285.3|285.4|285.3|285.6|285.4|285.4|285.3|18147
1672141200000|2022-12-27 11:40:00|285.3|285.2|285.4|285.3|285.4|285.3|285.3|285.2|10092
1672141500000|2022-12-27 11:45:00|285.3|285.2|285.3|285.2|285.4|285.3|285.3|285.2|13565
1672141800000|2022-12-27 11:50:00|285.2|285.1|285.3|285|285.3|285.2|285.1|285|17477
1672142100000|2022-12-27 11:55:00|285.2|285.1|285.2|285|285.3|285.2|285.2|285|25171
1672142400000|2022-12-27 12:00:00|285.3|285.1|285|284.8|285.6|285.5|284.9|284.8|25596
1672142700000|2022-12-27 12:05:00|285.1|284.9|285.2|285|285.3|285.1|284.9|284.7|11669
1672143000000|2022-12-27 12:10:00|285.1|284.9|285.3|285.1|285.3|285.1|285|284.8|14879
1672143300000|2022-12-27 12:15:00|285.2|285|285.3|285.1|285.5|285.3|285.2|285|11829
1672143600000|2022-12-27 12:20:00|285.4|285.2|285.7|285.6|285.7|285.6|285.3|285.1|14674
1672143900000|2022-12-27 12:25:00|285.6|285.5|285.6|285.3|285.7|285.6|285.5|285.3|5575
1672144200000|2022-12-27 12:30:00|285.5|285.4|285.6|285.4|285.7|285.6|285.4|285.2|8533
1672144500000|2022-12-27 12:35:00|285.5|285.3|285.8|285.6|285.8|285.7|285.5|285.3|20806
1672144800000|2022-12-27 12:40:00|285.7|285.7|285.9|285.8|286|285.8|285.7|285.6|56680
1672145100000|2022-12-27 12:45:00|286|285.7|286.1|285.9|286.2|286.1|286|285.7|17435
1672145400000|2022-12-27 12:50:00|286|285.8|285.6|285.5|286.2|286.1|285.6|285.4|22498
1672145700000|2022-12-27 12:55:00|285.8|285.4|285.8|285.7|285.8|285.7|285.7|285.4|7048
1672146000000|2022-12-27 13:00:00|285.7|285.6|285.7|285.4|285.8|285.7|285.4|285.3|4738
1672146300000|2022-12-27 13:05:00|285.6|285.5|285.6|285.4|285.7|285.5|285.4|285.2|14550
1672146600000|2022-12-27 13:10:00|285.5|285.5|285.5|285.3|285.7|285.6|285.4|285.3|29205
1672146900000|2022-12-27 13:15:00|285.6|285.4|285.5|285.4|285.6|285.4|285.4|285.2|10668
1672147200000|2022-12-27 13:20:00|285.6|285.3|286|285.9|286.1|285.9|285.6|285.3|19668
1672147500000|2022-12-27 13:25:00|285.9|285.8|285.4|285.3|286|285.8|285.4|285.3|19373
1672147800000|2022-12-27 13:30:00|285.3|285.2|285.2|285|285.4|285.3|285.2|285|24902
1672148100000|2022-12-27 13:35:00|285.1|285.1|284.6|284.4|285.4|285.2|284.5|284.4|41097
1672148400000|2022-12-27 13:40:00|284.5|284.3|283.6|283.5|284.5|284.3|283.5|283.4|47095
1672148700000|2022-12-27 13:45:00|283.7|283.6|283.7|283.5|284|283.9|283.5|283.2|41060
1672149000000|2022-12-27 13:50:00|283.6|283.4|283.8|283.7|283.9|283.7|283.5|283.4|30303
1672149300000|2022-12-27 13:55:00|283.9|283.8|284.1|284|284.4|284.2|283.8|283.8|29952
1672149600000|2022-12-27 14:00:00|284.2|284.1|285.1|284.8|285.2|285.1|284.1|284|57162
1672149900000|2022-12-27 14:05:00|285.2|284.9|284.3|284.1|285.2|285.1|284.3|284.1|35194
1672150200000|2022-12-27 14:10:00|284.4|284.2|285.3|285|285.3|285|284.2|284|22003
1672150500000|2022-12-27 14:15:00|285.2|284.8|285.1|284.9|285.4|285.2|285|284.8|20486
1672150800000|2022-12-27 14:20:00|285|285|285.5|285.2|285.5|285.3|284.9|284.7|28579
1672151100000|2022-12-27 14:25:00|285.4|285|284.8|284.7|285.4|285.1|284.7|284.6|13414
1672151400000|2022-12-27 14:30:00|285|284.8|283.7|283.5|285.7|285.5|283.6|283.5|119001
1672151700000|2022-12-27 14:35:00|283.6|283.4|283.6|283.4|283.7|283.5|282.7|282.6|59371
1672152000000|2022-12-27 14:40:00|283.4|283.3|283.7|283.5|283.9|283.7|283|282.9|55445
1672152300000|2022-12-27 14:45:00|283.6|283.4|282.7|282.5|283.6|283.4|282.2|282.1|96553
1672152600000|2022-12-27 14:50:00|282.8|282.6|283.5|283.4|283.5|283.4|282.6|282.5|50758
1672152900000|2022-12-27 14:55:00|283.4|283.3|282.4|282.2|283.4|283.3|282.3|282.2|72307
1672153200000|2022-12-27 15:00:00|282.3|282|283.1|282.9|283.2|283.1|282.1|281.9|50705
1672153500000|2022-12-27 15:05:00|283|283.1|283.1|283|283.3|283.2|282.8|282.6|50412
1672153800000|2022-12-27 15:10:00|283|282.8|283.8|283.7|283.8|283.7|283|282.8|40094
1672154100000|2022-12-27 15:15:00|283.7|283.5|283.9|283.7|283.9|283.7|283.4|283.2|47441
1672154400000|2022-12-27 15:20:00|283.8|283.5|284|283.8|284.1|284|283.7|283.5|65854
1672154700000|2022-12-27 15:25:00|284.1|283.9|284|283.8|284.1|284|283.6|283.4|36661
1672155000000|2022-12-27 15:30:00|283.9|283.9|284.7|284.6|284.8|284.7|283.9|283.8|35316
1672155300000|2022-12-27 15:35:00|284.8|284.5|284.8|284.6|284.8|284.6|284.5|284.3|39108
1672155600000|2022-12-27 15:40:00|284.7|284.7|284.9|284.7|285|284.8|284.6|284.5|60616
1672155900000|2022-12-27 15:45:00|285|284.8|285.2|285.1|285.4|285.2|285|284.8|97447
1672156200000|2022-12-27 15:50:00|285.1|285|285|284.8|285.3|285.2|284.9|284.8|63376
1672156500000|2022-12-27 15:55:00|284.9|284.7|284.6|284.4|284.9|284.7|284.5|284.4|60143
1672156800000|2022-12-27 16:00:00|284.5|284.5|284.9|284.8|285.3|285.2|284.5|284.4|120735
1672157100000|2022-12-27 16:05:00|285|284.9|285|284.9|285.2|285.1|284.6|284.5|77655
1672157400000|2022-12-27 16:10:00|284.9|284.8|284.7|284.5|284.9|284.8|284.5|284.4|94302
1672157700000|2022-12-27 16:15:00|284.6|284.6|284.6|284.4|284.9|284.8|284.4|284.3|66093
1672214400000|2022-12-28 08:00:00|286|283.6|284.2|283.9|286.7|286.1|283.9|283.6|40737
1672214700000|2022-12-28 08:05:00|284.7|284|284.5|284.4|284.9|284.4|283.7|283.6|23425
1672215000000|2022-12-28 08:10:00|284.8|284.5|283.6|283.4|285|284.8|283.5|283.3|76795
1672215300000|2022-12-28 08:15:00|283.5|283.5|283.3|283.1|284|283.9|283.1|282.9|56097
1672215600000|2022-12-28 08:20:00|283.2|283|282.3|282|283.3|283.1|282.2|282|60454
1672215900000|2022-12-28 08:25:00|282.2|282.1|281.7|281.5|282.6|282.5|281.7|281.5|31543
1672216200000|2022-12-28 08:30:00|281.8|281.4|283.2|283.1|283.2|283.1|281.6|281.4|30662
1672216500000|2022-12-28 08:35:00|283.3|282.8|282.8|282.7|283.3|282.9|282.4|282.2|43049
1672216800000|2022-12-28 08:40:00|282.9|282.8|283.6|283.4|283.6|283.4|282.6|282.5|28256
1672217100000|2022-12-28 08:45:00|283.7|283.5|283.7|283.5|283.9|283.7|283.3|283.1|25368
1672217400000|2022-12-28 08:50:00|283.8|283.6|283.8|283.6|284|283.8|283.1|282.9|40263
1672217700000|2022-12-28 08:55:00|283.7|283.5|283.4|283.2|284.1|283.9|283.2|283|38750
1672218000000|2022-12-28 09:00:00|283.3|283.1|283|282.8|283.3|283.1|282.9|282.7|30597
1672218300000|2022-12-28 09:05:00|282.9|282.9|283.2|283.1|283.5|283.3|282.8|282.6|34583
1672218600000|2022-12-28 09:10:00|283.3|283|283|282.8|283.4|283.2|282.9|282.7|38786
1672218900000|2022-12-28 09:15:00|283.2|282.9|283.2|283.1|283.5|283.3|283.1|282.9|16667
1672219200000|2022-12-28 09:20:00|283.3|283.2|283.2|283.1|283.7|283.5|283.2|283.1|16707
1672219500000|2022-12-28 09:25:00|283.1|283|282.9|282.7|283.5|283.2|282.7|282.6|36474
1672219800000|2022-12-28 09:30:00|282.8|282.6|283.4|283.3|283.7|283.6|282.8|282.6|23392
1672220100000|2022-12-28 09:35:00|283.6|283.4|283.6|283.4|284.3|284.1|283.6|283.4|24719
1672220400000|2022-12-28 09:40:00|283.7|283.5|283.3|283.2|283.8|283.5|283.3|283.1|15317
1672220700000|2022-12-28 09:45:00|283.2|283.1|283.7|283.5|283.7|283.5|283.2|283.1|14046
1672221000000|2022-12-28 09:50:00|283.6|283.4|283.5|283.3|283.6|283.5|283.3|283.1|7875
1672221300000|2022-12-28 09:55:00|283.6|283.4|283.6|283.4|283.8|283.5|283.2|283.1|31857
1672221600000|2022-12-28 10:00:00|283.5|283.5|283.2|283|283.8|283.6|283.2|283|49835
1672221900000|2022-12-28 10:05:00|283.1|283.1|283|282.8|283.1|283.1|282.8|282.6|32396
1672222200000|2022-12-28 10:10:00|283.2|282.9|283.1|282.9|283.3|283.1|283|282.9|12586
1672222500000|2022-12-28 10:15:00|283|282.8|282.8|282.6|283|282.8|282.4|282.2|22916
1672222800000|2022-12-28 10:20:00|282.9|282.7|283.4|283.1|283.7|283.5|282.9|282.7|25948
1672223100000|2022-12-28 10:25:00|283.3|283.2|283.3|283.2|283.4|283.2|283|282.9|13894
1672223400000|2022-12-28 10:30:00|283.5|283.3|283.2|283|283.6|283.4|283.2|283|32240
1672223700000|2022-12-28 10:35:00|283.1|282.9|283.3|283.2|283.3|283.2|283|282.9|23857
1672224000000|2022-12-28 10:40:00|283.2|283.1|283.6|283.4|283.6|283.4|283.2|283.1|9056
1672224300000|2022-12-28 10:45:00|283.7|283.5|283.9|283.7|283.9|283.7|283.3|283.2|28026
1672224600000|2022-12-28 10:50:00|283.8|283.6|283.8|283.7|283.9|283.7|283.5|283.4|32965
1672224900000|2022-12-28 10:55:00|283.9|283.6|283.9|283.7|284.2|284|283.9|283.6|14862
1672225200000|2022-12-28 11:00:00|283.8|283.8|283.9|283.7|284|283.9|283.7|283.6|28135
1672225500000|2022-12-28 11:05:00|283.8|283.6|283.6|283.5|283.8|283.6|283.2|283.1|40434
1672225800000|2022-12-28 11:10:00|283.7|283.4|284.1|283.9|284.1|283.9|283.6|283.4|26602
1672226100000|2022-12-28 11:15:00|284|284|283.8|283.6|284.2|284|283.6|283.5|14944
1672226400000|2022-12-28 11:20:00|283.9|283.7|284|283.7|284|283.8|283.4|283.2|17964
1672226700000|2022-12-28 11:25:00|283.9|283.8|283.8|283.7|283.9|283.8|283.7|283.6|11643
1672227000000|2022-12-28 11:30:00|283.7|283.6|283.4|283.2|283.8|283.7|283.4|283.2|14338
1672227300000|2022-12-28 11:35:00|283.3|283.1|283.2|283|283.3|283.1|283|282.9|17591
1672227600000|2022-12-28 11:40:00|283.1|283.1|283.2|283|283.2|283.1|283|282.9|11988
1672227900000|2022-12-28 11:45:00|283.1|282.9|283.2|283.1|283.3|283.1|283.1|282.9|6383
1672228200000|2022-12-28 11:50:00|283.1|282.9|283.1|282.9|283.2|283.1|283|282.9|8606
1672228500000|2022-12-28 11:55:00|283|282.8|283.2|283|283.2|283.1|283|282.8|10535
1672228800000|2022-12-28 12:00:00|283.1|282.9|283.8|283.7|283.9|283.7|283|282.9|33607
1672229100000|2022-12-28 12:05:00|283.9|283.6|283.7|283.6|283.9|283.6|283.7|283.6|15514
1672229400000|2022-12-28 12:10:00|283.6|283.4|283.6|283.4|283.7|283.5|283.5|283.4|12322
1672229700000|2022-12-28 12:15:00|283.7|283.5|284|283.8|284|283.8|283.7|283.4|8729
1672230000000|2022-12-28 12:20:00|284.1|283.9|284|283.8|284.1|283.9|283.9|283.7|6715
1672230300000|2022-12-28 12:25:00|283.9|283.7|284|283.8|284|283.9|283.9|283.7|23395
1672230600000|2022-12-28 12:30:00|284.1|283.9|283.9|283.7|284.1|284|283.9|283.7|13213
1672230900000|2022-12-28 12:35:00|283.7|283.8|283.1|283|283.8|283.8|283.1|283|29644
1672231200000|2022-12-28 12:40:00|283|282.9|282.7|282.6|283|282.9|282.4|282.3|390890
1672231500000|2022-12-28 12:45:00|282.8|282.7|282.6|282.4|282.8|282.7|282.6|282.4|7842
1672231800000|2022-12-28 12:50:00|282.7|282.5|282.4|282.2|282.7|282.6|282.4|282.2|6256
1672232100000|2022-12-28 12:55:00|282.3|282.3|282.5|282.4|282.7|282.5|282.3|282.2|7930
1672232400000|2022-12-28 13:00:00|282.6|282.5|282.3|282.2|282.7|282.6|282.3|282.2|33427
1672232700000|2022-12-28 13:05:00|282.4|282.3|281.9|281.7|282.6|282.5|281.9|281.7|27098
1672233000000|2022-12-28 13:10:00|281.8|281.8|281.7|281.5|282|281.9|281.4|281.3|37527
1672233300000|2022-12-28 13:15:00|281.6|281.6|281.4|281.2|281.8|281.7|281.4|281.2|9273
1672233600000|2022-12-28 13:20:00|281.5|281.3|281.3|281.2|281.5|281.4|281.3|281.2|26981
1672233900000|2022-12-28 13:25:00|281.5|281.3|280.9|280.8|281.5|281.4|280.9|280.8|39105
1672234200000|2022-12-28 13:30:00|280.8|280.7|280.7|280.6|280.8|280.7|280.4|280.3|32435
1672234500000|2022-12-28 13:35:00|280.8|280.7|280.7|280.6|281|280.9|280.6|280.4|59768
1672234800000|2022-12-28 13:40:00|280.8|280.7|280.6|280.5|280.9|280.7|280.4|280.2|22919
1672235100000|2022-12-28 13:45:00|280.7|280.6|280.8|280.7|281|280.8|280.5|280.4|18880
1672235400000|2022-12-28 13:50:00|280.9|280.8|280.9|280.8|281.1|281|280.5|280.4|35763
1672235700000|2022-12-28 13:55:00|281|280.9|280.9|280.8|281|280.9|280.9|280.8|22894
1672236000000|2022-12-28 14:00:00|281|280.9|281|280.9|281.2|281|280.9|280.8|17303
1672236300000|2022-12-28 14:05:00|281.1|281|281.3|281.2|281.5|281.4|281.1|281|18369
1672236600000|2022-12-28 14:10:00|281.4|281.1|281.1|280.9|281.4|281.1|281.1|280.9|21711
1672236900000|2022-12-28 14:15:00|281|280.8|280.5|280.3|281|280.9|280.4|280.3|23214
1672237200000|2022-12-28 14:20:00|280.6|280.4|280.6|280.5|281.3|281.1|280.6|280.4|45081
1672237500000|2022-12-28 14:25:00|280.7|280.4|280.5|280.4|280.8|280.6|280.5|280.4|20573
1672237800000|2022-12-28 14:30:00|280.4|280.3|281.2|281|282|281.9|279.7|279.6|101769
1672238100000|2022-12-28 14:35:00|281.1|280.8|282.4|282.2|282.4|282.3|280.9|280.7|55252
1672238400000|2022-12-28 14:40:00|282.3|282.3|281.1|280.9|282.3|282.3|281.1|280.9|39383
1672238700000|2022-12-28 14:45:00|281.3|281|281.4|281.3|281.4|281.3|280.7|280.6|26585
1672239000000|2022-12-28 14:50:00|281.3|281.2|280.6|280.4|281.3|281.2|280.3|280.2|63032
1672239300000|2022-12-28 14:55:00|280.5|280.3|280.6|280.5|280.9|280.8|280.4|280.2|64908
1672239600000|2022-12-28 15:00:00|280.8|280.4|281.1|281|281.1|281|280.6|280.4|60588
1672239900000|2022-12-28 15:05:00|281.2|280.9|280.7|280.6|281.3|281.2|280.6|280.4|402781
1672240200000|2022-12-28 15:10:00|280.6|280.5|279.8|279.6|280.7|280.5|279.6|279.4|97547
1672240500000|2022-12-28 15:15:00|279.7|279.5|279.7|279.5|279.8|279.7|279|278.9|55237
1672240800000|2022-12-28 15:20:00|279.6|279.4|279.4|279.3|279.7|279.6|279.4|279.2|18032
1672241100000|2022-12-28 15:25:00|279.3|279.2|278.8|278.6|279.4|279.3|278.6|278.4|86868
1672241400000|2022-12-28 15:30:00|278.7|278.5|278.7|278.6|279|278.9|278.6|278.5|51899
1672241700000|2022-12-28 15:35:00|278.6|278.5|278.5|278.4|278.9|278.8|278.4|278.3|84965
1672242000000|2022-12-28 15:40:00|278.8|278.3|278.6|278.4|279.1|279|278.5|278.3|36372
1672242300000|2022-12-28 15:45:00|278.7|278.5|278.6|278.5|278.7|278.6|278.4|278.3|37379
1672242600000|2022-12-28 15:50:00|278.4|278.4|278.3|278.1|278.4|278.4|277.8|277.6|99707
1672242900000|2022-12-28 15:55:00|278.2|278|278.6|278.4|279.3|279.2|278.1|278|74793
1672243200000|2022-12-28 16:00:00|278.5|278.3|279.2|279.1|279.3|279.1|278.5|278.3|208413
1672243500000|2022-12-28 16:05:00|279.1|279|278.9|278.7|279.2|279.1|278.3|278.2|72054
1672243800000|2022-12-28 16:10:00|278.8|278.6|277.3|277.2|278.8|278.6|277.2|277.1|101464
1672244100000|2022-12-28 16:15:00|277.2|277.1|276.8|276.5|277.2|277.2|276.3|276.1|120630
1672300800000|2022-12-29 08:00:00|275|274.4|272.6|272.5|275|274.4|272.6|272.2|24036
1672301100000|2022-12-29 08:05:00|273.2|272.9|273.4|273.1|274.7|274.4|273.2|272.8|63258
1672301400000|2022-12-29 08:10:00|273.5|273.2|272.7|272.6|274.1|273.7|272.7|272.6|31841
1672301700000|2022-12-29 08:15:00|272.9|272.7|272.1|271.9|273.1|272.9|271.9|271.7|115800
1672302000000|2022-12-29 08:20:00|272.4|272|272.2|272.1|272.7|272.5|272|271.8|50003
1672302300000|2022-12-29 08:25:00|272.1|272|273.3|273.1|273.3|273.1|272.1|272|54892
1672302600000|2022-12-29 08:30:00|273.2|273|273.7|273.6|273.7|273.6|272.5|272.4|51312
1672302900000|2022-12-29 08:35:00|273.8|273.7|273.8|273.7|273.9|273.7|273.1|273|26831
1672303200000|2022-12-29 08:40:00|273.9|273.8|274|273.9|274.2|274.1|273.9|273.8|38585
1672303500000|2022-12-29 08:45:00|274.1|274|274|273.8|274.4|274.2|274|273.8|31192
1672303800000|2022-12-29 08:50:00|274.1|274|274.5|274.3|275.2|275|274.1|274|40998
1672304100000|2022-12-29 08:55:00|274.6|274.2|274.3|274.1|275|274.8|274.3|274.1|16905
1672304400000|2022-12-29 09:00:00|274.2|274.2|273.9|273.7|274.2|274.2|273.6|273.5|60301
1672304700000|2022-12-29 09:05:00|273.8|273.6|274.1|273.9|274.1|274|273.6|273.4|18136
1672305000000|2022-12-29 09:10:00|274|274|273.6|273.5|274.1|274|273.6|273.5|32874
1672305300000|2022-12-29 09:15:00|273.7|273.6|273.8|273.7|273.8|273.7|273.4|273.3|53043
1672305600000|2022-12-29 09:20:00|274|273.8|274|273.9|274.3|274.2|273.9|273.7|23882
1672305900000|2022-12-29 09:25:00|274.1|274|274.1|273.9|274.3|274.1|273.9|273.8|19729
1672306200000|2022-12-29 09:30:00|274|273.8|274|273.8|274.2|274|273.8|273.7|33706
1672306500000|2022-12-29 09:35:00|273.9|273.7|274.2|274.1|274.4|274.2|273.8|273.6|39235
1672306800000|2022-12-29 09:40:00|274.4|274.3|274.1|274|274.7|274.6|274.1|274|28345
1672307100000|2022-12-29 09:45:00|274.4|274.2|274.1|273.9|274.4|274.2|274|273.9|36450
1672307400000|2022-12-29 09:50:00|274|274|273.9|273.8|274.4|274.2|273.5|273.4|40521
1672307700000|2022-12-29 09:55:00|274|273.9|274|273.9|274.3|274.1|274|273.8|27710
1672308000000|2022-12-29 10:00:00|274.2|274|274.3|274.2|274.4|274.2|274.1|274|23760
1672308300000|2022-12-29 10:05:00|274.4|274.3|274.4|274.2|274.6|274.5|274.3|274.1|22750
1672308600000|2022-12-29 10:10:00|274.3|274.1|274|273.9|274.3|274.2|274|273.9|20343
1672308900000|2022-12-29 10:15:00|273.9|273.8|273.9|273.8|274|273.9|273.8|273.6|15823
1672309200000|2022-12-29 10:20:00|273.8|273.7|273.8|273.6|273.9|273.7|273.5|273.3|24438
1672309500000|2022-12-29 10:25:00|273.7|273.7|273.6|273.4|273.8|273.7|273.6|273.4|28721
1672309800000|2022-12-29 10:30:00|273.5|273.5|273.9|273.8|274|273.9|273.3|273.2|20096
1672310100000|2022-12-29 10:35:00|274|273.9|273.9|273.7|274|273.9|273.8|273.6|9514
1672310400000|2022-12-29 10:40:00|273.8|273.8|274.2|274|274.2|274.1|273.8|273.8|15265
1672310700000|2022-12-29 10:45:00|274.1|273.9|274.4|274.3|274.7|274.5|274.1|273.9|17626
1672311000000|2022-12-29 10:50:00|274.3|274.2|274.2|274.1|274.4|274.2|273.9|273.7|23928
1672311300000|2022-12-29 10:55:00|274.1|274|274.2|274|274.3|274.2|274.1|274|9583
1672311600000|2022-12-29 11:00:00|274.1|274.1|274.4|274.3|274.4|274.3|274.1|273.9|18197
1672311900000|2022-12-29 11:05:00|274.5|274.4|274.5|274.4|274.7|274.5|274.4|274.2|14841
1672312200000|2022-12-29 11:10:00|274.6|274.5|274.4|274.3|274.6|274.5|274.4|274.3|5578
1672312500000|2022-12-29 11:15:00|274.3|274.2|273.6|273.5|274.4|274.3|273.6|273.5|27987
1672312800000|2022-12-29 11:20:00|273.7|273.4|273.7|273.5|273.8|273.5|273.3|273.2|17744
1672313100000|2022-12-29 11:25:00|273.8|273.6|273.5|273.3|273.8|273.6|273.5|273.3|6018
1672313400000|2022-12-29 11:30:00|273.4|273.4|273.5|273.3|273.6|273.4|273.4|273.3|18858
1672313700000|2022-12-29 11:35:00|273.6|273.4|273.5|273.2|273.6|273.5|273.4|273.2|7676
1672314000000|2022-12-29 11:40:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.2|16131
1672314300000|2022-12-29 11:45:00|273.6|273.3|273.4|273.2|273.6|273.3|273.3|273.2|10694
1672314600000|2022-12-29 11:50:00|273.3|273.1|273.2|273.1|273.4|273.1|273.2|273.1|9538
1672314900000|2022-12-29 11:55:00|273.1|273|273.4|273.2|273.4|273.2|273.1|273|10238
1672315200000|2022-12-29 12:00:00|273.5|273.3|273.2|273.1|273.5|273.3|273.2|273.1|19041
1672315500000|2022-12-29 12:05:00|273.3|273.2|273.6|273.5|273.7|273.6|273.3|273.2|22156
1672315800000|2022-12-29 12:10:00|273.7|273.6|274.1|273.9|274.2|274.1|273.7|273.6|16663
1672316100000|2022-12-29 12:15:00|274|273.7|273.9|273.7|274|273.7|273.6|273.5|23685
1672316400000|2022-12-29 12:20:00|274|273.8|274.4|274.3|274.4|274.3|274|273.8|14635
1672316700000|2022-12-29 12:25:00|274.6|274.4|274.7|274.5|274.8|274.6|274.5|274.4|25664
1672317000000|2022-12-29 12:30:00|274.6|274.4|274.4|274.2|274.6|274.4|274.2|274.1|15248
1672317300000|2022-12-29 12:35:00|274.5|274.3|274.6|274.5|274.9|274.7|274.4|274.2|21964
1672317600000|2022-12-29 12:40:00|274.7|274.7|275|274.9|275|274.9|274.7|274.7|46929
1672317900000|2022-12-29 12:45:00|275.1|275.1|274.4|274.3|275.3|275.1|274.4|274.2|19426
1672318200000|2022-12-29 12:50:00|274.5|274.4|274.6|274.4|274.7|274.5|274.4|274.3|29317
1672318500000|2022-12-29 12:55:00|274.5|274.5|274.7|274.6|274.8|274.7|274.5|274.4|16626
1672318800000|2022-12-29 13:00:00|274.8|274.7|275|274.8|275|274.8|274.6|274.5|26419
1672319100000|2022-12-29 13:05:00|275.2|274.9|275.7|275.6|275.7|275.6|275.2|274.9|51242
1672319400000|2022-12-29 13:10:00|275.8|275.7|275.7|275.5|275.8|275.7|275.6|275.5|31862
1672319700000|2022-12-29 13:15:00|275.6|275.6|275.3|275.2|275.8|275.6|275.2|275.1|30731
1672320000000|2022-12-29 13:20:00|275.4|275.3|275.8|275.6|275.8|275.6|275.4|275.3|9338
1672320300000|2022-12-29 13:25:00|275.7|275.5|275.9|275.7|276.2|276.1|275.5|275.4|74334
1672320600000|2022-12-29 13:30:00|276.2|275.8|276.7|276.5|276.7|276.5|276|275.8|28928
1672320900000|2022-12-29 13:35:00|276.8|276.6|277.3|277.2|277.7|277.5|276.8|276.6|59856
1672321200000|2022-12-29 13:40:00|277.4|277.3|277.7|277.5|277.7|277.6|277.3|277.2|88248
1672321500000|2022-12-29 13:45:00|277.9|277.6|277.8|277.7|278.1|278|277.4|277.2|54956
1672321800000|2022-12-29 13:50:00|277.9|277.8|277.3|277.1|278.1|278|277.3|277.1|18741
1672322100000|2022-12-29 13:55:00|277.2|276.9|277|276.9|277.5|277.3|277|276.8|30876
1672322400000|2022-12-29 14:00:00|277.1|277|277.1|276.9|277.2|277|276.8|276.6|9226
1672322700000|2022-12-29 14:05:00|277|276.8|276.5|276.4|277|276.8|276.5|276.4|72913
1672323000000|2022-12-29 14:10:00|276.4|276.3|276.5|276.3|276.5|276.4|276.2|276.1|29047
1672323300000|2022-12-29 14:15:00|276.4|276.1|276.4|276.3|276.7|276.5|276.1|276|67758
1672323600000|2022-12-29 14:20:00|276.3|276.2|276.2|276|276.4|276.3|276.1|276|126523
1672323900000|2022-12-29 14:25:00|276.1|275.9|275.6|275.4|276.1|276|275.6|275.4|10784
1672324200000|2022-12-29 14:30:00|275.5|275.3|275.7|275.5|276.1|275.9|275.2|275|98974
1672324500000|2022-12-29 14:35:00|275.8|275.6|275.5|275.3|276.1|276|275.5|275.3|36220
1672324800000|2022-12-29 14:40:00|275.6|275.4|276.6|276.4|277.2|277|275.6|275.4|39721
1672325100000|2022-12-29 14:45:00|276.7|276.5|277.1|277|277.2|277|276.6|276.4|66991
1672325400000|2022-12-29 14:50:00|277.3|277.1|276.9|276.8|277.8|277.7|276.3|276.1|53574
1672325700000|2022-12-29 14:55:00|277|276.9|276.8|276.6|277.1|276.9|276.6|276.5|43979
1672326000000|2022-12-29 15:00:00|276.9|276.7|277.1|276.9|277.3|277.1|276.9|276.7|82559
1672326300000|2022-12-29 15:05:00|277.2|277|279.7|279.6|279.7|279.6|277.2|277|102873
1672326600000|2022-12-29 15:10:00|279.6|279.5|280|279.9|280.4|280.2|279.6|279.5|91886
1672326900000|2022-12-29 15:15:00|280.1|280|280.9|280.8|281|280.8|280|279.8|90316
1672327200000|2022-12-29 15:20:00|281|280.9|281.5|281.3|281.8|281.6|280.8|280.6|75880
1672327500000|2022-12-29 15:25:00|281.4|281.4|280.5|280.4|281.5|281.4|280.5|280.4|77492
1672327800000|2022-12-29 15:30:00|280.7|280.6|281.3|281.1|281.5|281.4|280.7|280.6|36866
1672328100000|2022-12-29 15:35:00|281.2|281.6|282|281.8|282.3|282.1|281.2|281.4|62475
1672328400000|2022-12-29 15:40:00|281.9|281.9|281.3|281.1|282|281.9|281.3|281.1|84464
1672328700000|2022-12-29 15:45:00|281.2|281|280.9|280.7|281.5|281.4|280.9|280.7|50336
1672329000000|2022-12-29 15:50:00|281|280.8|281.4|281.3|282|281.9|281|280.8|83597
1672329300000|2022-12-29 15:55:00|281.5|281.4|280.8|280.6|281.7|281.5|280.7|280.5|82758
1672329600000|2022-12-29 16:00:00|280.7|280.7|280.5|280.3|280.7|280.7|280.3|280.2|100544
1672329900000|2022-12-29 16:05:00|280.4|280.2|280.7|280.6|281.1|280.9|280.4|280.2|114470
1672330200000|2022-12-29 16:10:00|280.8|280.7|280.9|280.7|281.3|281.1|280.5|280.4|46902
1672330500000|2022-12-29 16:15:00|281|280.8|281.8|281.6|281.8|281.6|281|280.8|46440
1672387200000|2022-12-30 08:00:00|280.4|279.4|279|278.5|280.4|279.5|277.5|277|45543
1672387500000|2022-12-30 08:05:00|278.8|278.3|278.3|278.1|278.9|278.7|278.2|278|40204
1672387800000|2022-12-30 08:10:00|278.5|278.2|278.3|278|279|278.7|278.1|277.7|30009
1672388100000|2022-12-30 08:15:00|278.2|278.1|276|275.7|278.2|278.1|275.8|275.6|107528
1672388400000|2022-12-30 08:20:00|275.8|275.6|275.7|275.5|276|275.8|274.9|274.6|68443
1672388700000|2022-12-30 08:25:00|275.8|275.6|276.1|275.9|276.3|276.2|275.7|275.5|36434
1672389000000|2022-12-30 08:30:00|276.3|276|277.2|277|278|277.8|276.3|276|110714
1672389300000|2022-12-30 08:35:00|277.5|277.2|278.1|277.9|278.8|278.5|277.3|277.1|31421
1672389600000|2022-12-30 08:40:00|278|277.6|278.4|278.2|278.4|278.2|277.6|277.5|50204
1672389900000|2022-12-30 08:45:00|278.5|278.3|277.7|277.5|278.5|278.4|277.7|277.5|24447
1672390200000|2022-12-30 08:50:00|277.6|277.2|276.6|276.5|277.6|277.2|276.6|276.4|23652
1672390500000|2022-12-30 08:55:00|276.7|276.8|276.6|276.5|277.2|277|276.2|276.1|70671
1672390800000|2022-12-30 09:00:00|276.5|276.4|276.2|276|276.8|276.6|276.2|276|73572
1672391100000|2022-12-30 09:05:00|276.1|276.1|276.5|276.3|277|276.8|275.8|275.7|25538
1672391400000|2022-12-30 09:10:00|276.4|276.2|276.7|276.6|276.9|276.7|276|275.8|23716
1672391700000|2022-12-30 09:15:00|276.9|276.7|276.8|276.6|276.9|276.7|276.4|276.2|45285
1672392000000|2022-12-30 09:20:00|276.9|276.7|276.5|276.3|277.3|277.1|276.4|276.3|28451
1672392300000|2022-12-30 09:25:00|276.4|276.2|276.7|276.6|276.7|276.6|276|275.9|27295
1672392600000|2022-12-30 09:30:00|276.5|276.3|276.8|276.7|276.9|276.8|276.5|276.3|26947
1672392900000|2022-12-30 09:35:00|277.2|277|276.6|276.5|277.3|277.1|276.6|276.4|20805
1672393200000|2022-12-30 09:40:00|276.5|276.3|277.1|276.9|277.1|276.9|276.4|276.3|19102
1672393500000|2022-12-30 09:45:00|277|277|277.2|277|277.4|277.2|276.9|276.8|13073
1672393800000|2022-12-30 09:50:00|277.3|277.1|277.6|277.5|277.7|277.5|276.8|276.7|37624
1672394100000|2022-12-30 09:55:00|277.5|277.3|277.4|277.2|277.8|277.6|277.3|277.1|29462
1672394400000|2022-12-30 10:00:00|277.3|277.1|276.7|276.6|277.3|277.3|276.6|276.4|28939
1672394700000|2022-12-30 10:05:00|276.8|276.7|276.7|276.6|276.8|276.7|276.6|276.5|37677
1672395000000|2022-12-30 10:10:00|276.6|276.4|275.9|275.8|276.6|276.4|275.9|275.7|23677
1672395300000|2022-12-30 10:15:00|276|275.9|275.6|275.5|276.2|276|275.6|275.5|14502
1672395600000|2022-12-30 10:20:00|275.7|275.4|275.8|275.7|276.2|276.1|275.7|275.4|28406
1672395900000|2022-12-30 10:25:00|275.9|275.8|276.1|276|276.1|276|275.6|275.5|102664
1672396200000|2022-12-30 10:30:00|276|275.9|276.4|276.3|276.4|276.3|275.9|275.8|25800
1672396500000|2022-12-30 10:35:00|276.3|276.2|276.7|276.5|276.7|276.5|276.3|276.2|12108
1672396800000|2022-12-30 10:40:00|276.6|276.6|275.9|275.8|276.7|276.6|275.9|275.8|35244
1672397100000|2022-12-30 10:45:00|275.8|275.7|275.6|275.5|275.8|275.7|275.4|275.3|16736
1672397400000|2022-12-30 10:50:00|275.5|275.4|275.5|275.4|275.7|275.5|275.3|275.2|20140
1672397700000|2022-12-30 10:55:00|275.4|275.3|275.3|275.2|275.9|275.8|274.8|274.7|49272
1672398000000|2022-12-30 11:00:00|275.2|275|275|274.9|275.7|275.5|275|274.8|49731
1672398300000|2022-12-30 11:05:00|274.9|274.8|275.3|275.2|275.4|275.2|274.6|274.5|54236
1672398600000|2022-12-30 11:10:00|275.4|275.3|276.2|276|276.2|276|275.4|275.3|7319
1672398900000|2022-12-30 11:15:00|276.1|275.9|276.4|276.2|276.5|276.3|276.1|275.9|23505
1672399200000|2022-12-30 11:20:00|276.3|276.3|276.6|276.5|276.9|276.7|276.3|276.1|26158
1672399500000|2022-12-30 11:25:00|276.5|276.4|276.7|276.5|276.7|276.5|276.5|276.4|2022
1672399800000|2022-12-30 11:30:00|276.8|276.6|276.6|276.4|277|276.8|276.6|276.4|10097
1672400100000|2022-12-30 11:35:00|276.5|276.3|276.6|276.4|276.6|276.5|276.4|276.2|2855
1672400400000|2022-12-30 11:40:00|276.5|276.3|276.4|276.3|276.6|276.5|276.4|276.3|4737
1672400700000|2022-12-30 11:45:00|276.5|276.4|276.5|276.3|276.6|276.4|276.1|276|19228
1672401000000|2022-12-30 11:50:00|276.6|276.4|276.1|275.9|276.6|276.4|276.1|275.9|13483
1672401300000|2022-12-30 11:55:00|276.2|276|275.9|275.8|276.4|276.2|275.9|275.8|18551
1672401600000|2022-12-30 12:00:00|276|275.9|276.5|276.3|276.5|276.3|276|275.9|24163
1672401900000|2022-12-30 12:05:00|276.4|276.2|276.2|276.1|276.5|276.3|276.1|276|12530
1672402200000|2022-12-30 12:10:00|276|275.9|276.1|276|276.2|276|275.9|275.8|13774
1672402500000|2022-12-30 12:15:00|276.2|276.1|276.1|276|276.2|276.1|275.8|275.7|15267
1672402800000|2022-12-30 12:20:00|276.2|275.7|276|275.9|276.2|275.9|275.8|275.6|13089
1672403100000|2022-12-30 12:25:00|275.9|275.8|276|275.9|276.2|276|275.8|275.7|11941
1672403400000|2022-12-30 12:30:00|276.1|275.7|276|275.9|276.2|276|275.7|275.6|27995
1672403700000|2022-12-30 12:35:00|275.9|275.8|275.8|275.6|276|275.9|275.7|275.6|9637
1672404000000|2022-12-30 12:40:00|275.7|275.7|276.4|276.2|276.5|276.3|275.7|275.6|23184
1672404300000|2022-12-30 12:45:00|276.3|276.1|276.3|276.2|276.4|276.2|276|275.8|19720
1672404600000|2022-12-30 12:50:00|276.4|276.1|276.8|276.7|276.9|276.7|276.3|276.1|31136
1672404900000|2022-12-30 12:55:00|276.7|276.6|276.6|276.4|277|276.9|276.6|276.4|13805
1672405200000|2022-12-30 13:00:00|276.5|276.3|276.6|276.5|276.7|276.5|276.3|276.1|23850
1672405500000|2022-12-30 13:05:00|276.5|276.4|276.4|276.2|276.6|276.4|276.4|276.2|10180
1672405800000|2022-12-30 13:10:00|276.3|275.8|276.1|276|276.4|276|275.8|275.7|22618
1672406100000|2022-12-30 13:15:00|276.2|275.9|275.9|275.7|276.2|275.9|275.9|275.7|8725
1672406400000|2022-12-30 13:20:00|275.8|275.5|275.5|275.4|275.8|275.7|275.5|275.2|22392
1672406700000|2022-12-30 13:25:00|275.2|275|275.4|275.3|275.7|275.5|275.2|275|34761
1672407000000|2022-12-30 13:30:00|275.3|275.2|275.4|275.3|275.7|275.5|275.3|275.1|19712
1672407300000|2022-12-30 13:35:00|275.3|275.2|275.3|275.2|275.5|275.4|275.3|275.2|8131
1672407600000|2022-12-30 13:40:00|275.5|275.3|275.6|275.5|275.7|275.5|275.5|275.3|16778
1672407900000|2022-12-30 13:45:00|275.7|275.6|275.9|275.7|276|275.8|275.6|275.5|22621
1672408200000|2022-12-30 13:50:00|276|275.9|276|275.9|276.3|276|275.7|275.6|35751
1672408500000|2022-12-30 13:55:00|276.1|275.8|275.8|275.7|276.1|275.8|275.8|275.7|17157
1672408800000|2022-12-30 14:00:00|275.9|275.8|275.8|275.6|275.9|275.8|275.8|275.6|9019
1672409100000|2022-12-30 14:05:00|275.9|275.7|275.7|275.6|275.9|275.7|275.7|275.6|34331
1672409400000|2022-12-30 14:10:00|275.6|275.5|275.4|275.2|275.6|275.5|275.2|275.1|27611
1672409700000|2022-12-30 14:15:00|275.5|275.3|275.8|275.7|275.8|275.7|275.5|275.2|11433
1672410000000|2022-12-30 14:20:00|275.9|275.6|275.8|275.7|275.9|275.7|275.7|275.6|12656
1672410300000|2022-12-30 14:25:00|275.7|275.6|275.6|275.4|275.7|275.6|275.5|275.4|34933
1672410600000|2022-12-30 14:30:00|275.5|275.5|277.7|277.6|278|277.8|275.3|275.1|88054
1672410900000|2022-12-30 14:35:00|277.5|277.3|277.6|277.5|277.8|277.6|277.4|277.2|57085
1672411200000|2022-12-30 14:40:00|277.5|277.4|278.3|278.2|278.3|278.2|277.2|277.1|65947
1672411500000|2022-12-30 14:45:00|278.2|278.1|276.9|276.8|278.2|278.1|276.5|276.3|39817
1672411800000|2022-12-30 14:50:00|277|276.9|276.9|276.8|277.2|277.1|276.8|276.7|95178
1672412100000|2022-12-30 14:55:00|276.8|276.7|277.1|277|277.2|277|276.6|276.5|57151
1672412400000|2022-12-30 15:00:00|277.8|277.7|277.1|277|277.8|277.7|276.7|276.5|87572
1672412700000|2022-12-30 15:05:00|276.9|276.8|276.7|276.5|276.9|276.8|276.7|276.5|32789
1672413000000|2022-12-30 15:10:00|276.6|276.6|276.6|276.5|276.9|276.8|276.5|276.3|37598
1672413300000|2022-12-30 15:15:00|276.5|276.4|277.2|277.1|277.6|277.4|276.5|276.4|52089
1672413600000|2022-12-30 15:20:00|277.3|277.2|277.4|277.3|277.6|277.4|277.1|276.9|57668
1672413900000|2022-12-30 15:25:00|277.5|277.4|277.7|277.5|277.7|277.6|277.4|277.2|39323
1672414200000|2022-12-30 15:30:00|277.6|277.4|278|277.8|278.2|278.1|277.6|277.4|54257
1672414500000|2022-12-30 15:35:00|277.9|277.9|278.4|278.2|278.6|278.4|277.9|277.8|41849
1672414800000|2022-12-30 15:40:00|278.3|278|278|277.8|278.3|278|277.7|277.5|29358
1672415100000|2022-12-30 15:45:00|277.9|277.7|278.3|278.2|278.4|278.3|277.8|277.6|43364
1672415400000|2022-12-30 15:50:00|278.2|278.1|278|277.9|278.5|278.4|278|277.9|44523
1672415700000|2022-12-30 15:55:00|277.9|277.8|277.3|277.2|277.9|277.8|277.3|277.1|23427
1672416000000|2022-12-30 16:00:00|277.4|277.3|277.5|277.3|277.6|277.5|277.3|277.2|41448
1672416300000|2022-12-30 16:05:00|277.6|277.4|277.5|277.3|277.6|277.5|277.4|277.3|27175
1672416600000|2022-12-30 16:10:00|277.4|277.4|277.3|277.1|277.5|277.4|277.1|277|32842
1672416900000|2022-12-30 16:15:00|277.2|277.2|277.4|277.2|277.6|277.4|277.1|277|56358
1672732800000|2023-01-03 08:00:00|281.3|281|281.6|281.3|283|282.5|281|280.3|87356
1672733100000|2023-01-03 08:05:00|281.5|281.1|285.3|285.2|285.3|285.2|281.5|281.1|196230
1672733400000|2023-01-03 08:10:00|285.6|285.3|285.4|285.1|286|285.7|284.1|283.9|117349
1672733700000|2023-01-03 08:15:00|285.6|285.2|287.3|287.2|287.7|287.4|285.5|285.2|104423
1672734000000|2023-01-03 08:20:00|287.4|287.3|288.2|288|289.3|289.1|287.3|287.1|104810
1672734300000|2023-01-03 08:25:00|288.1|287.9|288.7|288.5|289|288.9|287.3|287.2|113697
1672734600000|2023-01-03 08:30:00|288.8|288.6|287.9|287.6|289.1|289|287.3|287.2|132374
1672734900000|2023-01-03 08:35:00|288|287.7|289|288.8|289|288.8|287.9|287.7|65976
1672735200000|2023-01-03 08:40:00|288.8|288.9|288.3|288.1|289.2|289.1|287.8|287.7|109699
1672735500000|2023-01-03 08:45:00|288.2|288|288|287.8|288.3|288.1|287.5|287.4|112260
1672735800000|2023-01-03 08:50:00|287.9|287.9|288.1|288|288.4|288.2|287.8|287.7|91820
1672736100000|2023-01-03 08:55:00|288.1|287.9|288|287.7|288.5|288.2|287.6|287.4|39417
1672736400000|2023-01-03 09:00:00|288|287.8|289|288.8|289.2|289|288|287.7|130305
1672736700000|2023-01-03 09:05:00|288.9|288.7|290.2|290|290.6|290.5|288.8|288.7|140800
1672737000000|2023-01-03 09:10:00|290.1|289.9|289.5|289.4|291.1|291|289.5|289.4|63694
1672737300000|2023-01-03 09:15:00|289.5|289.2|289.8|289.6|290.7|290.4|289.3|289.1|48782
1672737600000|2023-01-03 09:20:00|289.9|289.8|291.2|290.9|291.3|291|289.9|289.7|59175
1672737900000|2023-01-03 09:25:00|291.3|291|290.9|290.7|291.3|291.1|290.7|290.5|26432
1672738200000|2023-01-03 09:30:00|290.8|290.6|290.8|290.6|291.6|291.4|290.8|290.6|47261
1672738500000|2023-01-03 09:35:00|290.5|290.4|290.7|290.4|291.5|291.3|290.4|290.2|62134
1672738800000|2023-01-03 09:40:00|290.6|290.5|290|289.8|290.7|290.6|289.7|289.6|57894
1672739100000|2023-01-03 09:45:00|290.1|289.9|290.6|290.5|290.7|290.5|289.9|289.7|44843
1672739400000|2023-01-03 09:50:00|290.5|290.3|291.1|291|291.4|291.2|290.5|290.3|77160
1672739700000|2023-01-03 09:55:00|291.2|291.1|290.8|290.7|291.4|291.2|290.8|290.6|49885
1672740000000|2023-01-03 10:00:00|290.9|290.8|291.4|291.2|291.5|291.3|290.8|290.6|40830
1672740300000|2023-01-03 10:05:00|291.3|291.3|291.9|291.7|292.3|292.1|291|290.8|85795
1672740600000|2023-01-03 10:10:00|291.8|291.5|291.9|291.8|292.3|292.2|291.7|291.5|68166
1672740900000|2023-01-03 10:15:00|292|291.9|291.3|291.2|292.3|292.2|291.1|291|45632
1672741200000|2023-01-03 10:20:00|291.2|291.1|291.3|291.2|291.8|291.5|291.1|291|37058
1672741500000|2023-01-03 10:25:00|291.2|291|291.1|291|291.6|291.4|290.9|290.8|32642
1672741800000|2023-01-03 10:30:00|291|290.9|292.2|292.1|292.3|292.2|290.8|290.7|43510
1672742100000|2023-01-03 10:35:00|292.1|292|292.3|292.2|292.4|292.2|291.6|291.4|47009
1672742400000|2023-01-03 10:40:00|292.4|292.4|292.6|292.4|292.8|292.6|292.2|292.1|102821
1672742700000|2023-01-03 10:45:00|292|291.8|293.1|292.9|293.1|292.9|292|291.8|68369
1672743000000|2023-01-03 10:50:00|293.2|293|293.4|293.2|293.7|293.6|293.1|293|100127
1672743300000|2023-01-03 10:55:00|293.5|293.3|293.9|293.7|294.3|294.1|293.3|293.1|54791
1672743600000|2023-01-03 11:00:00|293.8|293.6|293.3|293.2|293.9|293.7|293.2|293.1|20968
1672743900000|2023-01-03 11:05:00|293.4|293.3|293.1|293|294|293.8|292.8|292.7|52262
1672744200000|2023-01-03 11:10:00|293|292.9|292.9|292.7|293|292.9|292.6|292.5|34042
1672744500000|2023-01-03 11:15:00|292.7|292.6|292.2|292.1|292.8|292.6|292.2|292|199874
1672744800000|2023-01-03 11:20:00|292.1|292|292.3|292.1|292.3|292.2|291.9|291.8|133868
1672745100000|2023-01-03 11:25:00|292.2|292|292.4|292.3|292.6|292.5|292.1|292|14603
1672745400000|2023-01-03 11:30:00|292.5|292.5|292.7|292.6|292.9|292.8|292.4|292.5|17901
1672745700000|2023-01-03 11:35:00|292.8|292.7|293.2|293.1|293.6|293.4|292.7|292.6|42165
1672746000000|2023-01-03 11:40:00|293.3|293.2|291.7|291.6|293.4|293.2|291.1|290.9|73770
1672746300000|2023-01-03 11:45:00|291.8|291.7|291.3|291.1|291.8|291.7|291.2|291|39531
1672746600000|2023-01-03 11:50:00|291.2|291|291|290.9|291.3|291.2|290.6|290.5|42524
1672746900000|2023-01-03 11:55:00|291.1|290.8|290.4|290.3|291.2|291|290.4|290.2|57966
1672747200000|2023-01-03 12:00:00|290.3|290.1|290.8|290.6|290.8|290.6|289.7|289.5|61165
1672747500000|2023-01-03 12:05:00|290.7|290.5|290|289.9|290.8|290.5|289.9|289.8|38981
1672747800000|2023-01-03 12:10:00|289.9|289.8|290.1|289.9|290.4|290.2|289.9|289.8|20164
1672748100000|2023-01-03 12:15:00|290|289.8|289.7|289.6|290|289.9|289.7|289.6|19324
1672748400000|2023-01-03 12:20:00|289.8|289.7|290.2|290|290.2|290|289.7|289.6|27620
1672748700000|2023-01-03 12:25:00|290.1|290.1|289.7|289.5|290.3|290.2|289.6|289.5|28476
1672749000000|2023-01-03 12:30:00|289.5|289.4|289.9|289.8|290.2|290|289.5|289.3|24732
1672749300000|2023-01-03 12:35:00|289.8|289.7|289.9|289.8|289.9|289.8|289.8|289.6|6709
1672749600000|2023-01-03 12:40:00|290|289.9|290.6|290.4|290.6|290.4|290|289.9|18207
1672749900000|2023-01-03 12:45:00|290.7|290.5|291.3|291.2|291.3|291.2|290.5|290.4|20073
1672750200000|2023-01-03 12:50:00|291.5|291.3|292.1|292|292.2|292|291.4|291.3|56041
1672750500000|2023-01-03 12:55:00|292|291.9|291.8|291.6|292.5|292.2|291.4|291.3|91547
1672750800000|2023-01-03 13:00:00|291.9|291.7|292.6|292.4|292.9|292.7|291.9|291.7|43149
1672751100000|2023-01-03 13:05:00|292.4|292.3|291.2|291.1|292.4|292.3|291.2|291|45972
1672751400000|2023-01-03 13:10:00|291.3|291.2|292|291.8|292|291.8|291.3|291.2|35752
1672751700000|2023-01-03 13:15:00|292.1|291.9|292|291.9|292.3|292.1|291.8|291.6|10608
1672752000000|2023-01-03 13:20:00|291.9|291.8|292|291.9|292.4|292.1|291.7|291.5|77906
1672752300000|2023-01-03 13:25:00|291.9|291.8|291.8|291.6|292|291.8|291.6|291.4|23211
1672752600000|2023-01-03 13:30:00|291.9|291.7|292|291.9|292.2|292|291.7|291.5|54481
1672752900000|2023-01-03 13:35:00|291.9|291.8|292.2|292|292.3|292.2|291.9|291.8|22504
1672753200000|2023-01-03 13:40:00|292.1|292.1|292.4|292.2|292.4|292.2|291.9|291.8|69982
1672753500000|2023-01-03 13:45:00|292.6|292.3|293.1|293|293.3|293.1|292.5|292.3|103516
1672753800000|2023-01-03 13:50:00|293.2|293.1|292.5|292.4|293.6|293.4|292.4|292.3|67724
1672754100000|2023-01-03 13:55:00|292.6|292.5|292.6|292.5|293|292.8|292.6|292.5|29589
1672754400000|2023-01-03 14:00:00|292.7|292.6|292.2|292|292.7|292.6|292|291.8|78861
1672754700000|2023-01-03 14:05:00|292.3|292.2|292.5|292.4|292.9|292.7|292|291.8|53569
1672755000000|2023-01-03 14:10:00|292.7|292.5|292.4|292.2|292.8|292.6|292.3|292.2|16666
1672755300000|2023-01-03 14:15:00|292.3|292.1|291.8|291.6|292.3|292.2|291.5|291.3|30315
1672755600000|2023-01-03 14:20:00|291.7|291.7|291.2|291|291.8|291.7|291.1|290.9|36420
1672755900000|2023-01-03 14:25:00|291.1|290.9|291.3|291.1|291.6|291.4|290.9|290.7|36479
1672756200000|2023-01-03 14:30:00|291|290.9|293.6|293.5|293.7|293.5|290.8|290.7|103152
1672756500000|2023-01-03 14:35:00|293.7|293.4|294.7|294.6|294.9|294.8|293.6|293.4|132459
1672756800000|2023-01-03 14:40:00|294.6|294.5|295.1|294.9|295.7|295.5|294.6|294.5|144580
1672757100000|2023-01-03 14:45:00|295.3|295|293.9|293.7|295.4|295.3|293.4|293.3|177323
1672757400000|2023-01-03 14:50:00|293.8|293.8|294|293.9|294.8|294.7|293.8|293.7|137736
1672757700000|2023-01-03 14:55:00|293.9|293.8|292.3|292.2|293.9|293.8|292.1|292|108709
1672758000000|2023-01-03 15:00:00|292.4|292.3|290.8|290.6|292.5|292.3|290.6|290.5|92708
1672758300000|2023-01-03 15:05:00|290.7|290.5|290.7|290.6|290.7|290.6|290|289.9|101664
1672758600000|2023-01-03 15:10:00|290.6|290.5|289|288.9|290.6|290.6|288.9|288.8|101512
1672758900000|2023-01-03 15:15:00|288.9|288.8|287.2|287.1|289.5|289.3|287.2|287.1|92891
1672759200000|2023-01-03 15:20:00|287.5|287.3|287.6|287.5|287.9|287.7|287.1|287|116758
1672759500000|2023-01-03 15:25:00|287.5|287.4|288.8|288.6|288.8|288.6|287.5|287.4|93340
1672759800000|2023-01-03 15:30:00|288.7|288.5|287.9|287.7|288.7|288.5|287.3|287.1|82304
1672760100000|2023-01-03 15:35:00|288|287.8|287.9|287.8|288.3|288.2|287.7|287.5|70770
1672760400000|2023-01-03 15:40:00|287.8|287.7|288.3|288.2|288.5|288.4|287.8|287.7|46464
1672760700000|2023-01-03 15:45:00|288.5|288.3|289.6|289.4|289.6|289.4|288.3|288.2|63950
1672761000000|2023-01-03 15:50:00|289.5|289.3|290.1|289.9|290.3|290.2|289.4|289.3|67738
1672761300000|2023-01-03 15:55:00|290|289.7|290|289.9|290|289.9|289.7|289.5|55196
1672761600000|2023-01-03 16:00:00|290.1|290.1|289.9|289.8|290.8|290.7|289.9|289.8|86679
1672761900000|2023-01-03 16:05:00|290|289.9|289.1|289|290.4|290.2|289.1|288.9|79451
1672762200000|2023-01-03 16:10:00|289|288.9|288.7|288.6|289|289|288.7|288.5|65581
1672762500000|2023-01-03 16:15:00|288.8|288.7|289.6|289.4|289.7|289.4|288.4|288.3|38769
1672819200000|2023-01-04 08:00:00|288.8|287|290.5|290.1|290.7|290.4|288.5|287|70401
1672819500000|2023-01-04 08:05:00|290.9|290.2|289.1|288.8|290.9|290.5|288.7|288.4|56397
1672819800000|2023-01-04 08:10:00|289|288.7|287.8|287.7|289|288.7|287.4|287|100945
1672820100000|2023-01-04 08:15:00|287.7|287.6|288.5|288.3|289.6|289.4|287.7|287.6|64625
1672820400000|2023-01-04 08:20:00|288.4|288.1|289.5|289.4|289.6|289.4|288.1|287.9|54542
1672820700000|2023-01-04 08:25:00|289.6|289.5|290.6|290.3|290.8|290.5|289.5|289.2|31257
1672821000000|2023-01-04 08:30:00|290.9|290.4|290.5|290.3|291.3|291.1|290.5|290.3|50386
1672821300000|2023-01-04 08:35:00|290.4|290.4|290.3|290.1|290.4|290.4|289.3|289.2|48117
1672821600000|2023-01-04 08:40:00|290.5|290.3|290.6|290.3|290.9|290.8|290.4|290.2|17939
1672821900000|2023-01-04 08:45:00|290.5|290.2|290.3|290.1|291|290.8|290.3|290.1|33368
1672822200000|2023-01-04 08:50:00|290.2|290|289.4|289.2|290.3|290.1|289.3|289.1|57407
1672822500000|2023-01-04 08:55:00|289.1|289|289|288.8|289.5|289.3|288.8|288.7|36979
1672822800000|2023-01-04 09:00:00|289.1|288.7|289.8|289.6|289.8|289.7|289.1|288.7|46448
1672823100000|2023-01-04 09:05:00|289.9|289.7|289.7|289.5|290.1|289.8|289.5|289.3|26020
1672823400000|2023-01-04 09:10:00|289.6|289.4|289.5|289.4|289.9|289.8|289.5|289.3|34352
1672823700000|2023-01-04 09:15:00|289.8|289.6|290.5|290.3|290.5|290.3|289.8|289.6|37380
1672824000000|2023-01-04 09:20:00|290.4|290.2|290|289.9|290.8|290.6|290|289.9|41705
1672824300000|2023-01-04 09:25:00|290.1|289.8|289.2|289|290.1|289.9|289|288.9|45407
1672824600000|2023-01-04 09:30:00|289.1|288.9|289.3|289.1|289.6|289.4|288.9|288.7|32877
1672824900000|2023-01-04 09:35:00|289.2|288.9|289.2|289|289.3|289.1|288.7|288.5|39118
1672825200000|2023-01-04 09:40:00|289.3|289.1|289.4|289.2|289.4|289.2|289.1|289|27313
1672825500000|2023-01-04 09:45:00|289.3|289.3|290|289.9|290.1|290|289.3|289.2|21640
1672825800000|2023-01-04 09:50:00|289.9|289.8|289.7|289.5|290|289.9|289.5|289.4|28314
1672826100000|2023-01-04 09:55:00|289.9|289.6|289.9|289.8|290.2|290|289.7|289.5|29525
1672826400000|2023-01-04 10:00:00|290|289.9|290.6|290.4|290.9|290.8|289.8|289.6|28017
1672826700000|2023-01-04 10:05:00|290.5|290.3|290.8|290.6|290.9|290.8|290.4|290.3|45130
1672827000000|2023-01-04 10:10:00|290.6|290.7|290.3|290.2|290.7|290.7|290.3|290.2|18909
1672827300000|2023-01-04 10:15:00|290.2|290.1|288.6|288.4|290.3|290.1|288.6|288.4|75006
1672827600000|2023-01-04 10:20:00|288.5|288.3|287.2|287.1|288.5|288.3|287.2|287|44516
1672827900000|2023-01-04 10:25:00|287.4|287.3|286.9|286.7|287.8|287.6|286.7|286.5|34293
1672828200000|2023-01-04 10:30:00|287.1|286.8|287.1|287|287.4|287.2|287|286.8|35978
1672828500000|2023-01-04 10:35:00|287|286.9|286.4|286.3|287.2|287|286.3|286.1|65914
1672828800000|2023-01-04 10:40:00|286.6|286.5|286.2|286|286.8|286.7|286.1|286|64503
1672829100000|2023-01-04 10:45:00|286.1|285.9|286.9|286.7|287|286.9|286|285.9|41722
1672829400000|2023-01-04 10:50:00|287.2|286.8|287.4|287.2|287.4|287.3|286.6|286.5|69439
1672829700000|2023-01-04 10:55:00|287.3|287.1|287.7|287.5|287.8|287.6|287.1|287|387383
1672830000000|2023-01-04 11:00:00|287.6|287.6|288.1|287.9|288.1|287.9|287.5|287.4|225232
1672830300000|2023-01-04 11:05:00|288|288|288.4|288.2|288.4|288.3|288|287.9|23897
1672830600000|2023-01-04 11:10:00|288.3|288.3|289.8|289.6|289.8|289.6|288.2|288.1|25294
1672830900000|2023-01-04 11:15:00|289.5|289.3|289.9|289.7|290|289.8|288.8|288.7|39376
1672831200000|2023-01-04 11:20:00|289.8|289.8|290.6|290.5|290.8|290.6|289.8|289.6|23840
1672831500000|2023-01-04 11:25:00|290.5|290.4|290.1|290|290.5|290.5|289.9|289.8|30668
1672831800000|2023-01-04 11:30:00|290|289.8|289.1|288.9|290|289.9|289|288.9|56925
1672832100000|2023-01-04 11:35:00|289.2|289|289.2|289|289.5|289.4|289|288.8|28133
1672832400000|2023-01-04 11:40:00|289.1|289.1|289.3|289.1|289.4|289.3|289.1|289|21888
1672832700000|2023-01-04 11:45:00|289.2|289|288.9|288.8|289.2|289|288.8|288.6|28351
1672833000000|2023-01-04 11:50:00|289|288.9|289|288.9|289.2|289.1|288.8|288.7|15846
1672833300000|2023-01-04 11:55:00|289.1|289|288.4|288.2|289.2|289|288.4|288.2|28164
1672833600000|2023-01-04 12:00:00|288.3|288.3|288.4|288.3|288.6|288.4|288.2|288|18740
1672833900000|2023-01-04 12:05:00|288.5|288.4|289|288.9|289.3|289.1|288.5|288.4|33267
1672834200000|2023-01-04 12:10:00|289.1|288.8|289.2|289.1|289.3|289.1|289|288.8|30617
1672834500000|2023-01-04 12:15:00|289.3|289.2|289.7|289.5|289.9|289.8|289.1|289|20878
1672834800000|2023-01-04 12:20:00|289.8|289.6|289.7|289.5|289.8|289.6|289.1|289|35502
1672835100000|2023-01-04 12:25:00|289.6|289.6|289.8|289.6|290|289.8|289.6|289.5|19786
1672835400000|2023-01-04 12:30:00|290|289.7|290.7|290.5|290.8|290.6|289.8|289.6|29194
1672835700000|2023-01-04 12:35:00|290.5|290.4|290.1|289.9|290.5|290.4|289.7|289.6|209684
1672836000000|2023-01-04 12:40:00|290|289.8|290|289.8|290.2|290|289.7|289.6|17466
1672836300000|2023-01-04 12:45:00|289.9|289.9|289.7|289.5|290.2|290|289.7|289.5|17127
1672836600000|2023-01-04 12:50:00|289.6|289.6|289.6|289.5|289.7|289.6|289.3|289.1|26716
1672836900000|2023-01-04 12:55:00|289.7|289.4|289.6|289.5|289.7|289.6|289.6|289.4|8659
1672837200000|2023-01-04 13:00:00|289.4|289.3|289.2|289|289.9|289.8|288.7|288.5|47791
1672837500000|2023-01-04 13:05:00|289.1|288.9|289.1|289|289.1|289|288.7|288.6|31623
1672837800000|2023-01-04 13:10:00|289.3|289.1|289.4|289.3|289.5|289.4|289.1|289|17326
1672838100000|2023-01-04 13:15:00|289.3|289.2|289.5|289.4|289.6|289.4|289.1|289|16488
1672838400000|2023-01-04 13:20:00|289.6|289.5|289.8|289.6|289.9|289.8|289.4|289.3|32926
1672838700000|2023-01-04 13:25:00|289.7|289.5|289.6|289.4|290.1|289.9|289.3|289.1|18131
1672839000000|2023-01-04 13:30:00|289.7|289.5|289.5|289.3|289.8|289.7|289.5|289.2|28011
1672839300000|2023-01-04 13:35:00|289.4|289.2|290.4|290.1|290.5|290.3|289.4|289.2|44115
1672839600000|2023-01-04 13:40:00|290.3|290.2|291.8|291.6|291.8|291.6|290.2|290.1|44527
1672839900000|2023-01-04 13:45:00|291.7|291.5|291.6|291.5|292|291.8|291.4|291.2|35884
1672840200000|2023-01-04 13:50:00|291.7|291.4|291.7|291.5|291.8|291.7|291.5|291.3|35989
1672840500000|2023-01-04 13:55:00|291.8|291.6|291.8|291.6|291.8|291.7|291.5|291.4|30190
1672840800000|2023-01-04 14:00:00|291.7|291.5|290.7|290.5|291.7|291.5|290.6|290.5|52720
1672841100000|2023-01-04 14:05:00|290.6|290.6|290.2|290|290.7|290.6|290.1|290|45287
1672841400000|2023-01-04 14:10:00|290.1|290.1|291.5|291.3|291.5|291.4|290.1|290|39904
1672841700000|2023-01-04 14:15:00|291.4|291.4|290.8|290.6|291.5|291.4|290.7|290.4|53459
1672842000000|2023-01-04 14:20:00|290.7|290.5|290.3|290.1|290.7|290.6|290.2|290|45137
1672842300000|2023-01-04 14:25:00|290.5|290.2|290.4|290.3|290.5|290.3|290|289.9|69361
1672842600000|2023-01-04 14:30:00|290.3|290.2|290.7|290.6|291.8|291.7|289.7|289.6|107933
1672842900000|2023-01-04 14:35:00|290.8|290.7|292.4|292.3|292.7|292.6|290.6|290.5|107352
1672843200000|2023-01-04 14:40:00|292.5|292.2|292.3|292.1|292.6|292.5|291.7|291.6|189013
1672843500000|2023-01-04 14:45:00|292.4|292.2|293.5|293.4|293.5|293.4|292.4|292.1|172711
1672843800000|2023-01-04 14:50:00|293.4|293.3|294.5|294.3|294.8|294.6|293.4|293.3|121896
1672844100000|2023-01-04 14:55:00|294.4|294.2|293.2|293.1|294.4|294.3|293.2|293.1|72988
1672844400000|2023-01-04 15:00:00|292.8|292.7|292.3|292.1|293.4|293.2|292|291.9|125670
1672844700000|2023-01-04 15:05:00|292.2|292|291.5|291.4|292.4|292.2|290.8|290.6|61085
1672845000000|2023-01-04 15:10:00|291.4|291.3|292.2|292|292.4|292.1|291.2|291|59009
1672845300000|2023-01-04 15:15:00|292.1|291.9|292.9|292.8|293|292.8|292|291.9|38726
1672845600000|2023-01-04 15:20:00|293|292.7|293.3|293.2|293.5|293.3|292.9|292.7|53069
1672845900000|2023-01-04 15:25:00|293.2|293|294.3|294.1|294.4|294.2|292.8|292.7|63162
1672846200000|2023-01-04 15:30:00|294.6|294.2|293.8|293.6|294.8|294.6|293.7|293.4|86074
1672846500000|2023-01-04 15:35:00|293.9|293.7|293.8|293.7|294.4|294.3|293.8|293.6|33912
1672846800000|2023-01-04 15:40:00|293.7|293.5|294.5|294.4|294.5|294.4|293.2|293.1|30094
1672847100000|2023-01-04 15:45:00|294.4|294.3|294.6|294.4|294.7|294.6|294|293.8|96752
1672847400000|2023-01-04 15:50:00|294.5|294.3|294.3|294.1|294.6|294.4|294.2|294|49312
1672847700000|2023-01-04 15:55:00|294.2|294|294.5|294.3|294.6|294.5|294.2|294|65942
1672848000000|2023-01-04 16:00:00|294.4|294.4|294.5|294.4|294.7|294.5|294.3|294.1|40865
1672848300000|2023-01-04 16:05:00|294.6|294.5|294.9|294.8|295|294.9|294.2|294.1|83569
1672848600000|2023-01-04 16:10:00|295|294.9|295|294.8|295.6|295.4|294.7|294.6|159112
1672848900000|2023-01-04 16:15:00|295.2|294.9|295.7|295.4|296|295.9|295.1|294.8|452877
1672905600000|2023-01-05 08:00:00|297.4|297|295|294.6|297.6|297|293.8|293.4|122358
1672905900000|2023-01-05 08:05:00|294.9|294.5|293.8|293.6|295.5|295|293.8|293.6|115473
1672906200000|2023-01-05 08:10:00|293.7|293.4|295.9|295.7|296.5|296.3|293.4|293.3|99895
1672906500000|2023-01-05 08:15:00|296|295.8|298.3|298|298.8|298.6|295.8|295.6|148733
1672906800000|2023-01-05 08:20:00|298.5|298.1|298.6|298.3|298.8|298.5|297.3|297|67144
1672907100000|2023-01-05 08:25:00|298.7|298.4|299.1|298.9|299.7|299.5|298.6|298.4|61227
1672907400000|2023-01-05 08:30:00|299|299|298.7|298.6|299.7|299.5|298.5|298.3|41576
1672907700000|2023-01-05 08:35:00|298.6|298.4|298.5|298.3|298.7|298.5|297.8|297.7|57095
1672908000000|2023-01-05 08:40:00|298.4|298.4|298.5|298.3|298.8|298.6|298|297.9|92879
1672908300000|2023-01-05 08:45:00|298.9|298.4|298.4|298.1|299.4|299.2|297.9|297.7|44515
1672908600000|2023-01-05 08:50:00|298.5|298.2|297.9|297.7|298.5|298.3|297.6|297.5|21996
1672908900000|2023-01-05 08:55:00|297.8|297.6|297.2|297.1|297.8|297.6|296.9|296.8|28095
1672909200000|2023-01-05 09:00:00|297.3|297|298.6|298.5|298.6|298.5|297.2|297|117628
1672909500000|2023-01-05 09:05:00|298.4|298.3|295.9|295.8|298.5|298.3|295.9|295.7|37510
1672909800000|2023-01-05 09:10:00|295.8|295.7|296.8|296.6|297.1|296.8|295.7|295.6|30092
1672910100000|2023-01-05 09:15:00|297|296.7|297.6|297.5|298|297.8|296.8|296.7|38329
1672910400000|2023-01-05 09:20:00|297.8|297.6|297.9|297.7|298.2|298|297.7|297.6|73765
1672910700000|2023-01-05 09:25:00|297.8|297.8|298.1|298|298.6|298.4|297.8|297.7|35379
1672911000000|2023-01-05 09:30:00|298.2|298.1|298.6|298.4|298.6|298.4|298.2|298.1|15665
1672911300000|2023-01-05 09:35:00|298.8|298.5|298.5|298.4|298.8|298.6|298.3|298.2|19792
1672911600000|2023-01-05 09:40:00|298.6|298.5|298.8|298.7|299.5|299.4|298.6|298.5|43302
1672911900000|2023-01-05 09:45:00|298.9|298.8|299.9|299.8|299.9|299.8|298.9|298.8|45015
1672912200000|2023-01-05 09:50:00|300.3|300.2|300.2|300.1|300.3|300.2|299.8|299.7|84191
1672912500000|2023-01-05 09:55:00|300.1|300|300.9|300.8|301|300.8|300.1|300|112746
1672912800000|2023-01-05 10:00:00|301|300.9|300.8|300.6|301.3|301.1|300.6|300.5|76152
1672913100000|2023-01-05 10:05:00|300.7|300.4|300.8|300.6|300.8|300.7|300.2|300|66731
1672913400000|2023-01-05 10:10:00|300.7|300.7|300.6|300.4|300.9|300.7|300.4|300.2|30668
1672913700000|2023-01-05 10:15:00|300.5|300.5|300|299.9|300.6|300.5|299.8|299.7|34227
1672914000000|2023-01-05 10:20:00|299.9|299.8|300|299.8|300.5|300.4|299.8|299.7|106763
1672914300000|2023-01-05 10:25:00|299.9|299.7|299.8|299.7|300|299.8|299.5|299.3|23615
1672914600000|2023-01-05 10:30:00|299.7|299.6|299.2|299|299.7|299.6|299.2|299|44718
1672914900000|2023-01-05 10:35:00|299.3|299.1|299|298.9|299.5|299.3|298.8|298.7|392800
1672915200000|2023-01-05 10:40:00|299.1|299|298.9|298.7|299.3|299.2|298.7|298.6|32900
1672915500000|2023-01-05 10:45:00|298.8|298.6|298.3|298.2|298.9|298.8|298.3|298.1|34099
1672915800000|2023-01-05 10:50:00|298.2|298|298.3|298.1|298.4|298.3|297.8|297.6|63980
1672916100000|2023-01-05 10:55:00|298.2|298.2|298.1|298|298.3|298.2|297.9|297.7|10140
1672916400000|2023-01-05 11:00:00|298.2|298.1|298.1|297.9|298.3|298.2|298|297.8|30948
1672916700000|2023-01-05 11:05:00|298|297.6|297.7|297.6|298.1|297.6|297.7|297.6|15094
1672917000000|2023-01-05 11:10:00|297.8|297.7|298.4|298.2|298.5|298.3|297.6|297.4|52693
1672917300000|2023-01-05 11:15:00|298.5|298.3|297.5|297.3|298.6|298.5|297.4|297.2|33954
1672917600000|2023-01-05 11:20:00|297.4|297.1|296.9|296.7|297.4|297.1|296.9|296.7|8042
1672917900000|2023-01-05 11:25:00|297|296.8|297.2|297.1|297.3|297.1|297|296.8|9733
1672918200000|2023-01-05 11:30:00|297.1|297|295.8|295.7|297.1|297|295.8|295.7|44982
1672918500000|2023-01-05 11:35:00|295.9|295.6|295.6|295.5|296.1|295.9|295.6|295.5|38728
1672918800000|2023-01-05 11:40:00|295.7|295.6|296.2|296|296.5|296.3|295.7|295.6|35125
1672919100000|2023-01-05 11:45:00|296.1|295.8|296.1|296|296.2|296.1|295.9|295.7|21377
1672919400000|2023-01-05 11:50:00|296|295.9|296.1|296|296.1|296|296|295.8|20146
1672919700000|2023-01-05 11:55:00|296|295.9|296.1|296|296.4|296.2|296|295.9|21115
1672920000000|2023-01-05 12:00:00|296|295.9|295.6|295.5|296|296|295.2|295|44911
1672920300000|2023-01-05 12:05:00|295.4|295.3|295.6|295.5|295.7|295.5|294.9|294.8|39206
1672920600000|2023-01-05 12:10:00|295.9|295.7|295.3|295.2|296|295.8|295.3|295.1|15394
1672920900000|2023-01-05 12:15:00|295.2|295.1|295.4|295.3|295.7|295.5|295.1|295|16429
1672921200000|2023-01-05 12:20:00|295.5|295.4|295.4|295.3|295.5|295.4|295.4|295.3|14597
1672921500000|2023-01-05 12:25:00|295.3|295.2|294.5|294.4|295.3|295.2|294.4|294.3|105648
1672921800000|2023-01-05 12:30:00|294.7|294.6|295.1|295|295.1|295|294.7|294.6|20573
1672922100000|2023-01-05 12:35:00|295|294.8|295.1|295|296.2|296.1|294.9|294.8|30452
1672922400000|2023-01-05 12:40:00|295.2|295.1|295|294.9|295.4|295.2|295|294.8|23342
1672922700000|2023-01-05 12:45:00|295.2|295|295|294.9|295.2|295.1|295|294.8|12480
1672923000000|2023-01-05 12:50:00|295.1|295|295.1|294.8|295.3|295.2|295|294.8|22725
1672923300000|2023-01-05 12:55:00|295|294.9|294.9|294.7|295|295|294.9|294.7|14354
1672923600000|2023-01-05 13:00:00|295|294.8|295|294.9|295.2|295.1|295|294.7|27621
1672923900000|2023-01-05 13:05:00|294.9|294.8|294.9|294.8|295|294.9|294.8|294.7|8158
1672924200000|2023-01-05 13:10:00|294.8|294.7|294.9|294.8|294.9|294.8|294.7|294.5|34911
1672924500000|2023-01-05 13:15:00|295|294.7|294.5|294.3|295.1|294.8|293.5|293.4|35918
1672924800000|2023-01-05 13:20:00|294.4|294.4|294.8|294.6|294.8|294.6|294|293.7|48631
1672925100000|2023-01-05 13:25:00|294.9|294.7|298.6|298.2|298.8|298.4|294.9|294.6|246845
1672925400000|2023-01-05 13:30:00|298.4|298.3|298|297.8|298.9|298.6|297.3|296.9|333263
1672925700000|2023-01-05 13:35:00|297.9|297.6|297.3|297.1|297.9|297.6|296.8|296.5|31942
1672926000000|2023-01-05 13:40:00|297.2|297.2|295.9|295.7|297.2|297.2|295.6|295.3|61905
1672926300000|2023-01-05 13:45:00|295.8|295.5|295.9|295.7|296.2|296|295.4|295.1|34548
1672926600000|2023-01-05 13:50:00|296|295.8|297|296.8|297|296.9|296|295.8|41588
1672926900000|2023-01-05 13:55:00|296.9|296.7|296.5|296.4|297|296.8|296.1|296|58254
1672927200000|2023-01-05 14:00:00|296.4|296.3|295.9|295.8|296.5|296.4|295.3|295.1|28139
1672927500000|2023-01-05 14:05:00|295.8|295.7|296.1|296|296.2|296.1|295.8|295.6|12356
1672927800000|2023-01-05 14:10:00|296|295.9|295.9|295.8|296.1|296|295.6|295.5|384730
1672928100000|2023-01-05 14:15:00|296|295.7|296.1|295.9|296.1|296|295.7|295.5|25412
1672928400000|2023-01-05 14:20:00|296|296|297|296.9|297|296.9|296|295.9|21271
1672928700000|2023-01-05 14:25:00|296.9|296.8|296.8|296.7|297.2|296.9|296|295.8|39505
1672929000000|2023-01-05 14:30:00|296.9|296.6|296.5|296.4|297.7|297.5|296.2|296|80681
1672929300000|2023-01-05 14:35:00|296.6|296.5|295.7|295.5|296.6|296.5|295.4|295.3|54383
1672929600000|2023-01-05 14:40:00|295.6|295.4|295.7|295.6|295.8|295.7|295.1|295|76673
1672929900000|2023-01-05 14:45:00|295.6|295.5|295.3|295.2|295.7|295.6|295.1|295|89733
1672930200000|2023-01-05 14:50:00|295.4|295.3|295.9|295.8|296.3|296.2|295.3|295.2|76603
1672930500000|2023-01-05 14:55:00|296|295.7|295.9|295.7|296.4|296.3|295.8|295.7|71908
1672930800000|2023-01-05 15:00:00|295.8|295.8|296.2|296|296.2|296.1|295.5|295.3|86634
1672931100000|2023-01-05 15:05:00|296|295.8|297|296.8|297.6|297.5|295.6|295.5|158277
1672931400000|2023-01-05 15:10:00|296.9|296.9|298.4|298.3|298.6|298.5|296.8|296.7|61120
1672931700000|2023-01-05 15:15:00|298.3|298.2|297.9|297.8|298.4|298.3|297.9|297.8|99258
1672932000000|2023-01-05 15:20:00|298.5|298.3|298.3|298.1|299|298.9|298.2|298|116846
1672932300000|2023-01-05 15:25:00|298.2|298.2|297.2|297.1|298.2|298.2|297.2|297|38504
1672932600000|2023-01-05 15:30:00|297.3|297|298|297.8|298|297.8|297.1|297|36437
1672932900000|2023-01-05 15:35:00|297.9|297.9|297.3|297.2|298.2|298|297.3|297.2|34394
1672933200000|2023-01-05 15:40:00|297.4|297.1|298|297.9|298.2|298|297.4|297.1|45153
1672933500000|2023-01-05 15:45:00|297.9|297.8|298.1|298|298.2|298.1|297.8|297.6|67332
1672933800000|2023-01-05 15:50:00|298.2|298.1|297.4|297.3|298.4|298.3|297.2|297|44673
1672934100000|2023-01-05 15:55:00|297.5|297.2|297.2|297.1|297.5|297.3|297.2|297|40881
1672934400000|2023-01-05 16:00:00|297.3|297|297.1|297|297.3|297.2|297|296.9|43113
1672934700000|2023-01-05 16:05:00|297.3|297.1|297.1|297|297.3|297.1|296.8|296.7|52271
1672935000000|2023-01-05 16:10:00|297.2|296.9|296.8|296.7|297.2|297|296.8|296.6|773803
1672935300000|2023-01-05 16:15:00|296.9|296.8|296.8|296.6|297.1|296.9|296.4|296.3|58212
1672992000000|2023-01-06 08:00:00|298.1|297.2|297|296.5|298.5|298.1|297|296.5|67032
1672992300000|2023-01-06 08:05:00|296.9|296.2|293.8|293.5|296.9|296.3|293.7|293.5|105446
1672992600000|2023-01-06 08:10:00|293.7|293.3|291.4|291.3|293.7|293.5|291.3|291.1|109279
1672992900000|2023-01-06 08:15:00|291.3|291.2|291.1|291|291.5|291.4|290.5|290.2|84046
1672993200000|2023-01-06 08:20:00|291|290.9|292.3|292.1|292.3|292.1|290.3|290.2|54752
1672993500000|2023-01-06 08:25:00|292.2|292|292.4|292.2|293|292.7|292|291.7|33898
1672993800000|2023-01-06 08:30:00|292.5|292.3|292.6|292.4|293.2|292.9|292.3|292|25241
1672994100000|2023-01-06 08:35:00|292.5|292.3|292.7|292.5|293.3|293.1|292.3|292.1|35232
1672994400000|2023-01-06 08:40:00|292.6|292.3|291.3|291.1|292.6|292.3|291.2|291|31430
1672994700000|2023-01-06 08:45:00|291.5|291.2|292.1|292|292.5|292.3|291|290.9|44914
1672995000000|2023-01-06 08:50:00|292.2|292.1|293.1|292.8|293.1|292.9|292.2|292.1|33625
1672995300000|2023-01-06 08:55:00|293|292.9|293.5|293.3|293.5|293.3|293|292.8|29897
1672995600000|2023-01-06 09:00:00|293.4|293.4|292.5|292.3|293.5|293.4|292.4|292.2|31693
1672995900000|2023-01-06 09:05:00|292.4|292.1|292.5|292.4|293.1|292.9|292.3|292.1|22467
1672996200000|2023-01-06 09:10:00|292.7|292.5|292.4|292.3|292.8|292.5|292.4|292.2|19712
1672996500000|2023-01-06 09:15:00|292.3|292.2|293.6|293.5|293.6|293.5|292.3|292.2|29967
1672996800000|2023-01-06 09:20:00|293.5|293.4|293.2|293|293.6|293.5|293.1|293|23853
1672997100000|2023-01-06 09:25:00|293.3|293.1|293.2|293|293.5|293.3|293.1|293|14563
1672997400000|2023-01-06 09:30:00|293.1|293.1|293|292.9|293.4|293.3|292.9|292.8|27922
1672997700000|2023-01-06 09:35:00|292.9|292.8|292.8|292.7|293.3|293.2|292.4|292.3|56584
1672998000000|2023-01-06 09:40:00|293|292.6|293.2|293|293.5|293.3|293|292.6|22913
1672998300000|2023-01-06 09:45:00|293.3|293.1|293.1|292.9|293.3|293.1|292.8|292.7|13491
1672998600000|2023-01-06 09:50:00|293.2|293|293.4|293.2|293.4|293.3|293|292.9|27142
1672998900000|2023-01-06 09:55:00|293.5|293.3|294.1|293.9|294.2|294|293.3|293.2|19901
1672999200000|2023-01-06 10:00:00|293.8|293.5|293.1|293|293.8|293.6|293|292.8|25626
1672999500000|2023-01-06 10:05:00|293|292.9|292.5|292.3|293.1|293|292.5|292.3|18073
1672999800000|2023-01-06 10:10:00|292.4|292.4|292.4|292.3|292.7|292.6|292.3|292|24896
1673000100000|2023-01-06 10:15:00|292.6|292.4|292.6|292.4|292.8|292.7|292.4|292.3|25900
1673000400000|2023-01-06 10:20:00|292.5|292.5|292.7|292.6|292.7|292.6|292.2|292.1|12391
1673000700000|2023-01-06 10:25:00|292.8|292.7|292.7|292.6|292.8|292.7|292.6|292.5|21213
1673001000000|2023-01-06 10:30:00|293.1|293|294|293.7|294|293.7|292.9|292.7|12976
1673001300000|2023-01-06 10:35:00|293.9|293.6|293.6|293.4|294|293.8|293.6|293.4|19641
1673001600000|2023-01-06 10:40:00|293.5|293.5|293.6|293.5|293.6|293.5|293.3|293.1|16272
1673001900000|2023-01-06 10:45:00|293.5|293.4|293.3|293.2|293.6|293.5|293.2|293.1|18234
1673002200000|2023-01-06 10:50:00|293.4|293.3|293.4|293.3|293.4|293.3|293.2|293.1|24997
1673002500000|2023-01-06 10:55:00|293.5|293.4|293.6|293.4|293.6|293.5|293.4|293.3|10325
1673002800000|2023-01-06 11:00:00|293.5|293.3|294.5|294.4|294.6|294.5|293.4|293.3|27959
1673003100000|2023-01-06 11:05:00|294.7|294.5|294|293.8|294.7|294.5|293.9|293.8|10441
1673003400000|2023-01-06 11:10:00|294.1|293.9|294.4|294.2|294.6|294.4|294|293.9|29161
1673003700000|2023-01-06 11:15:00|294.3|294.1|294.4|294.3|294.4|294.3|294.1|294|18133
1673004000000|2023-01-06 11:20:00|294.3|294.2|294.6|294.4|294.8|294.7|294.3|294.2|34558
1673004300000|2023-01-06 11:25:00|294.4|294.2|293.9|293.8|294.4|294.3|293.9|293.8|36203
1673004600000|2023-01-06 11:30:00|294|293.9|293.8|293.7|294|293.9|293.6|293.5|21264
1673004900000|2023-01-06 11:35:00|293.9|293.8|293.6|293.5|294|293.9|293.4|293.3|24617
1673005200000|2023-01-06 11:40:00|293.7|293.6|294|293.8|294|293.8|293.7|293.6|9627
1673005500000|2023-01-06 11:45:00|293.9|293.9|293.8|293.7|293.9|293.9|293.4|293.3|23300
1673005800000|2023-01-06 11:50:00|293.9|293.8|294|293.9|294|293.9|293.7|293.6|19138
1673006100000|2023-01-06 11:55:00|293.9|293.8|293.8|293.7|294|293.8|293.8|293.6|9289
1673006400000|2023-01-06 12:00:00|294|293.8|293.7|293.5|294.3|294.2|293.6|293.5|30658
1673006700000|2023-01-06 12:05:00|293.6|293.4|293.2|293|293.6|293.4|293.2|293|22495
1673007000000|2023-01-06 12:10:00|293.3|293.1|293.3|293.2|293.3|293.2|293.3|293|3332
1673007300000|2023-01-06 12:15:00|293.4|293.3|293.2|293.1|293.4|293.3|293.2|293.1|4310
1673007600000|2023-01-06 12:20:00|293.3|293.2|293.3|293.2|293.3|293.2|293.2|293.1|10016
1673007900000|2023-01-06 12:25:00|293.2|293.1|293.4|293.3|293.4|293.3|293.2|293.1|25081
1673008200000|2023-01-06 12:30:00|293.5|293.4|293.6|293.4|293.6|293.5|293.3|293.2|27234
1673008500000|2023-01-06 12:35:00|293.5|293.3|293.4|293.2|293.5|293.4|293.2|293.1|14894
1673008800000|2023-01-06 12:40:00|293.6|293.3|293.4|293.2|293.6|293.5|293.4|293.2|15190
1673009100000|2023-01-06 12:45:00|293.3|293.3|293.4|293.2|293.4|293.3|293.3|293.2|4554
1673009400000|2023-01-06 12:50:00|293.3|293.3|293.6|293.5|293.6|293.5|293.3|293.3|5785
1673009700000|2023-01-06 12:55:00|293.5|293.4|293.3|293.1|293.5|293.4|293.2|293.1|8526
1673010000000|2023-01-06 13:00:00|293.2|293|293.2|293.1|293.3|293.1|293.1|293|5512
1673010300000|2023-01-06 13:05:00|293.3|293.2|293.7|293.6|293.7|293.6|293.3|293.1|8578
1673010600000|2023-01-06 13:10:00|293.8|293.7|293.9|293.8|294|293.8|293.6|293.5|9490
1673010900000|2023-01-06 13:15:00|293.8|293.7|293.5|293.4|293.8|293.8|293.5|293.4|7404
1673011200000|2023-01-06 13:20:00|293.6|293.5|293.7|293.6|293.7|293.6|293.2|293.1|23548
1673011500000|2023-01-06 13:25:00|293.6|293.5|293.2|293.1|294|293.8|293.2|293.1|45758
1673011800000|2023-01-06 13:30:00|293.7|293|294.3|294.2|295.3|295.1|293.6|293|67913
1673012100000|2023-01-06 13:35:00|294.5|294|294.2|294|294.5|294.4|293.6|293.4|22277
1673012400000|2023-01-06 13:40:00|294.3|294.1|294.7|294.6|295.2|295.1|294.2|294.1|17346
1673012700000|2023-01-06 13:45:00|294.8|294.7|295.3|295.2|295.7|295.5|294.8|294.7|39988
1673013000000|2023-01-06 13:50:00|295.4|295.1|295.5|295.3|296|295.9|295.2|295|73478
1673013300000|2023-01-06 13:55:00|295.7|295.4|295.6|295.4|295.7|295.6|295.2|295.1|23870
1673013600000|2023-01-06 14:00:00|295.7|295.5|295.2|295.1|295.8|295.6|295.2|295.1|22159
1673013900000|2023-01-06 14:05:00|295.1|295|294.9|294.7|295.2|295.1|294.6|294.4|26860
1673014200000|2023-01-06 14:10:00|295|294.8|294.7|294.6|295.3|295|294.5|294.3|41224
1673014500000|2023-01-06 14:15:00|294.8|294.7|294.8|294.6|295|294.9|294.7|294.6|22827
1673014800000|2023-01-06 14:20:00|294.9|294.7|295.2|295|295.2|295|294.6|294.5|15441
1673015100000|2023-01-06 14:25:00|295.1|295.1|295.1|294.9|295.3|295.1|295|294.9|30393
1673015400000|2023-01-06 14:30:00|294.9|294.8|295.6|295.4|296|295.8|294.5|294.4|89093
1673015700000|2023-01-06 14:35:00|295.7|295.5|295.6|295.5|296.1|295.9|295.1|295|77219
1673016000000|2023-01-06 14:40:00|295.7|295.4|295.2|295|295.8|295.7|294.6|294.5|44638
1673016300000|2023-01-06 14:45:00|295.1|294.9|294.7|294.5|295.2|295.1|294.5|294.4|54426
1673016600000|2023-01-06 14:50:00|294.6|294.6|295|294.9|295|294.9|294.4|294.3|53629
1673016900000|2023-01-06 14:55:00|295.1|295|294.4|294.3|295.2|295|294.1|294|48103
1673017200000|2023-01-06 15:00:00|294.8|294.7|295.6|295.4|296.2|296|294.7|294.5|126217
1673017500000|2023-01-06 15:05:00|295.7|295.5|296.4|296.2|296.7|296.5|295.5|295.3|60075
1673017800000|2023-01-06 15:10:00|296.3|296.3|296.6|296.4|297|296.9|296.3|296.2|605794
1673018100000|2023-01-06 15:15:00|296.7|296.5|297.3|297.2|297.5|297.4|296.7|296.4|123121
1673018400000|2023-01-06 15:20:00|297.4|297.1|296.9|296.7|297.4|297.3|296.7|296.5|197391
1673018700000|2023-01-06 15:25:00|296.8|296.8|296.3|296.2|296.8|296.8|296.2|296.1|214792
1673019000000|2023-01-06 15:30:00|296.4|296.3|296.6|296.4|296.7|296.6|296.1|296|102742
1673019300000|2023-01-06 15:35:00|296.7|296.5|297.2|297|297.6|297.5|296.7|296.4|89019
1673019600000|2023-01-06 15:40:00|297.1|297.1|296.8|296.7|297.2|297.1|296.8|296.7|81454
1673019900000|2023-01-06 15:45:00|296.9|296.8|297.1|296.9|297.1|297|296.2|296.1|48352
1673020200000|2023-01-06 15:50:00|297.2|297|297.1|297|297.3|297.1|296.9|296.8|40695
1673020500000|2023-01-06 15:55:00|297.2|297.1|297.2|297|297.5|297.3|297.1|297|394811
1673020800000|2023-01-06 16:00:00|297|297.1|297.1|297|297.1|297.1|296.7|296.5|54587
1673021100000|2023-01-06 16:05:00|297|296.9|296.9|296.8|297.3|297.1|296.7|296.6|62598
1673021400000|2023-01-06 16:10:00|296.8|296.7|296.4|296.2|296.9|296.7|296.3|296.2|54953
1673021700000|2023-01-06 16:15:00|296.3|296.1|296.4|296.2|296.6|296.4|296.2|296.1|58993
1673251200000|2023-01-09 08:00:00|299|297.5|300.9|300.6|301|300.8|298.9|297.5|77304
1673251500000|2023-01-09 08:05:00|300.8|300.4|301.8|301.5|302.4|302.1|300.6|300.3|155868
1673251800000|2023-01-09 08:10:00|301.7|301.2|300.7|300.5|302.2|301.9|300.1|300|95753
1673252100000|2023-01-09 08:15:00|300.8|300.6|302.7|302.5|303.9|303.7|300.8|300.5|176687
1673252400000|2023-01-09 08:20:00|302.8|302.7|303.5|303.3|303.8|303.6|302.7|302.5|122593
1673252700000|2023-01-09 08:25:00|303.4|303.2|302.7|302.5|303.4|303.2|302.4|302.3|103111
1673253000000|2023-01-09 08:30:00|302.8|302.6|303.4|303.1|303.4|303.2|302.8|302.6|46436
1673253300000|2023-01-09 08:35:00|303.3|303.2|303.3|303.2|304.4|304.3|303.1|303|90064
1673253600000|2023-01-09 08:40:00|303.2|303.1|304|303.7|304|303.8|303.2|303.1|63948
1673253900000|2023-01-09 08:45:00|303.9|303.8|304|303.9|304|303.9|303.4|303.3|53846
1673254200000|2023-01-09 08:50:00|303.9|303.8|303.8|303.6|304|303.8|303.5|303.3|90719
1673254500000|2023-01-09 08:55:00|303.9|303.7|303.7|303.5|304.8|304.6|303.7|303.5|78594
1673254800000|2023-01-09 09:00:00|303.8|303.6|303.9|303.7|304|303.9|303.4|303.3|40686
1673255100000|2023-01-09 09:05:00|303.8|303.8|304.7|304.5|304.7|304.5|303.8|303.8|28567
1673255400000|2023-01-09 09:10:00|304.6|304.4|304.2|304.1|304.7|304.5|304.1|303.9|46165
1673255700000|2023-01-09 09:15:00|304.3|304.3|304.3|304.2|304.7|304.5|303.9|303.8|40702
1673256000000|2023-01-09 09:20:00|304.4|304.1|304.1|304|304.8|304.6|304.1|304|30994
1673256300000|2023-01-09 09:25:00|304.2|304.1|303.5|303.4|304.2|304.1|303.5|303.4|81613
1673256600000|2023-01-09 09:30:00|303.6|303.5|303.4|303.2|303.8|303.7|303.3|303.2|56588
1673256900000|2023-01-09 09:35:00|303.3|303.3|302.8|302.6|303.5|303.3|302.4|302.3|60610
1673257200000|2023-01-09 09:40:00|302.7|302.7|303.5|303.2|303.5|303.3|302.7|302.6|20928
1673257500000|2023-01-09 09:45:00|303.4|303.3|303.1|303|303.5|303.4|303.1|302.9|40155
1673257800000|2023-01-09 09:50:00|303.2|302.9|302.8|302.7|303.2|302.9|302.8|302.7|25616
1673258100000|2023-01-09 09:55:00|302.5|302.4|302.1|301.9|302.9|302.7|302|301.9|39147
1673258400000|2023-01-09 10:00:00|302|302|302.1|302|302.3|302.1|301.5|301.3|54327
1673258700000|2023-01-09 10:05:00|302.2|302.1|301.9|301.7|302.3|302.1|301.7|301.6|31667
1673259000000|2023-01-09 10:10:00|302.2|301.8|302.5|302.3|302.5|302.4|302.2|301.7|41292
1673259300000|2023-01-09 10:15:00|302.6|302.4|301.7|301.6|302.6|302.4|301.4|301.2|78836
1673259600000|2023-01-09 10:20:00|301.8|301.5|302.1|302|302.1|302|300.7|300.6|64997
1673259900000|2023-01-09 10:25:00|302.2|302.1|301.7|301.5|302.5|302.2|301.6|301.4|30803
1673260200000|2023-01-09 10:30:00|301.6|301.7|301.6|301.4|302.1|302|301.6|301.4|34057
1673260500000|2023-01-09 10:35:00|301.5|301.3|302.3|302.1|302.4|302.2|301.5|301.3|34970
1673260800000|2023-01-09 10:40:00|302.2|301.9|302.4|302.3|302.4|302.3|301.7|301.5|30981
1673261100000|2023-01-09 10:45:00|302.3|302.2|301.4|301.3|302.4|302.2|301.4|301.3|51876
1673261400000|2023-01-09 10:50:00|301.5|301.4|300.8|300.7|301.5|301.4|300.8|300.7|29403
1673261700000|2023-01-09 10:55:00|300.7|300.6|301.1|301|301.8|301.6|300.7|300.5|50956
1673262000000|2023-01-09 11:00:00|301|300.9|300.4|300.3|301.1|300.9|300.4|300.3|34362
1673262300000|2023-01-09 11:05:00|300.3|300.1|300.2|300.1|300.6|300.5|300.2|300.1|25019
1673262600000|2023-01-09 11:10:00|300.3|300.2|299.9|299.8|300.3|300.2|299.8|299.7|27848
1673262900000|2023-01-09 11:15:00|300|300|300.1|299.9|300.6|300.4|300|299.8|59124
1673263200000|2023-01-09 11:20:00|300|299.8|299.8|299.7|300.1|299.8|299.7|299.6|24670
1673263500000|2023-01-09 11:25:00|299.9|299.6|300.1|300|300.2|300.1|299.9|299.6|28058
1673263800000|2023-01-09 11:30:00|300.2|300.1|300.2|300.1|300.2|300.1|300|299.9|17948
1673264100000|2023-01-09 11:35:00|300.1|300|300|299.8|300.3|300.2|299.9|299.8|28242
1673264400000|2023-01-09 11:40:00|299.9|299.7|300.2|300.1|300.6|300.5|299.8|299.7|45738
1673264700000|2023-01-09 11:45:00|300.1|300|300.1|300|300.2|300.1|300.1|300|9113
1673265000000|2023-01-09 11:50:00|300|299.9|299.8|299.6|300.1|300|299.7|299.6|26146
1673265300000|2023-01-09 11:55:00|299.7|299.5|299.5|299.4|299.7|299.5|299.5|299.4|15511
1673265600000|2023-01-09 12:00:00|299.4|299.3|299.6|299.4|299.7|299.6|299.3|299.2|45145
1673265900000|2023-01-09 12:05:00|299.5|299.5|299.8|299.6|299.9|299.7|299.5|299.4|25050
1673266200000|2023-01-09 12:10:00|299.7|299.7|300.1|300|300.1|300|299.7|299.7|49296
1673266500000|2023-01-09 12:15:00|300|299.9|299.9|299.8|300.1|300|299.9|299.8|16060
1673266800000|2023-01-09 12:20:00|300|299.9|300|299.9|300|299.9|299.9|299.8|16062
1673267100000|2023-01-09 12:25:00|300.1|300|300.1|300|300.1|300|300|299.9|7566
1673267400000|2023-01-09 12:30:00|300.2|300.1|300.6|300.5|301.1|300.9|300.1|300|124121
1673267700000|2023-01-09 12:35:00|300.7|300.6|300.5|300.4|300.9|300.7|300.5|300.3|61342
1673268000000|2023-01-09 12:40:00|300.3|300.2|300.3|300.2|300.5|300.4|300.2|300.1|18533
1673268300000|2023-01-09 12:45:00|300.1|300|300.2|300|300.3|300.2|300.1|300|37923
1673268600000|2023-01-09 12:50:00|300.3|300.1|300.2|300.1|300.3|300.1|300.1|300|17035
1673268900000|2023-01-09 12:55:00|300.3|300|301.2|301|301.2|301.1|300.2|300|59683
1673269200000|2023-01-09 13:00:00|301.1|300.9|300.7|300.6|301.1|300.9|300.7|300.6|25571
1673269500000|2023-01-09 13:05:00|300.6|300.5|300.8|300.7|301|300.8|300.6|300.5|17227
1673269800000|2023-01-09 13:10:00|301|300.8|301|300.9|301|300.9|300.8|300.7|9574
1673270100000|2023-01-09 13:15:00|300.9|300.8|301.2|301.1|301.8|301.6|300.9|300.8|34596
1673270400000|2023-01-09 13:20:00|301.3|301.2|301.2|301.1|301.5|301.4|301.1|301|38441
1673270700000|2023-01-09 13:25:00|301.1|301|300.6|300.5|301.2|301.1|300.4|300.3|53753
1673271000000|2023-01-09 13:30:00|300.5|300.4|300.9|300.8|300.9|300.8|300.5|300.4|24856
1673271300000|2023-01-09 13:35:00|300.8|300.7|300.6|300.5|300.8|300.7|300.6|300.5|12853
1673271600000|2023-01-09 13:40:00|300.5|300.4|300.5|300.3|300.5|300.4|300.4|300.3|24831
1673271900000|2023-01-09 13:45:00|300.7|300.4|300.9|300.8|301.3|301.2|300.6|300.4|40376
1673272200000|2023-01-09 13:50:00|301|300.9|303.3|303|303.4|303.2|301|300.9|86408
1673272500000|2023-01-09 13:55:00|303.2|303.2|303.7|303.5|303.7|303.5|303.2|303|18324
1673272800000|2023-01-09 14:00:00|303.8|303.6|303.5|303.3|303.8|303.7|303.4|303.3|65403
1673273100000|2023-01-09 14:05:00|303.4|303.1|303.1|303|303.5|303.3|303.1|303|45740
1673273400000|2023-01-09 14:10:00|303|302.9|302.8|302.6|303.1|302.9|302.8|302.5|23433
1673273700000|2023-01-09 14:15:00|302.7|302.7|302.7|302.6|302.8|302.7|302.7|302.6|16818
1673274000000|2023-01-09 14:20:00|302.6|302.5|303.3|303.2|303.5|303.3|302.6|302.5|27599
1673274300000|2023-01-09 14:25:00|303.1|303.1|303.2|303.1|303.3|303.2|303.1|303|35965
1673274600000|2023-01-09 14:30:00|303.3|303|303.2|303.1|303.9|303.8|302.3|302.2|154636
1673274900000|2023-01-09 14:35:00|303.1|303|303|302.8|303.4|303.2|302.3|302.1|112375
1673275200000|2023-01-09 14:40:00|302.9|302.7|303.8|303.7|303.8|303.7|302.3|302.1|92531
1673275500000|2023-01-09 14:45:00|303.9|303.8|305|304.9|305|304.9|303.9|303.8|107199
1673275800000|2023-01-09 14:50:00|304.9|304.8|305.2|305|305.3|305.1|304.4|304.3|108660
1673276100000|2023-01-09 14:55:00|305.5|305.4|306|305.9|306|305.9|305.2|305.1|241619
1673276400000|2023-01-09 15:00:00|305.9|305.8|305.7|305.5|306.5|306.4|305.6|305.4|112953
1673276700000|2023-01-09 15:05:00|305.8|305.6|305.4|305.3|305.8|305.6|305.4|305.3|43409
1673277000000|2023-01-09 15:10:00|305.5|305.4|304.7|304.6|305.7|305.5|304.6|304.5|87416
1673277300000|2023-01-09 15:15:00|304.8|304.7|304.9|304.7|305.3|305.1|304.7|304.6|60309
1673277600000|2023-01-09 15:20:00|304.8|304.8|305.2|305.1|305.9|305.7|304.7|304.5|48466
1673277900000|2023-01-09 15:25:00|305.1|305|305.4|305.3|305.6|305.5|305.1|305|39934
1673278200000|2023-01-09 15:30:00|305.5|305.4|306|305.8|306.2|306.1|305.2|305|112105
1673278500000|2023-01-09 15:35:00|305.9|305.9|306|305.9|306.2|306.1|305.9|305.8|69711
1673278800000|2023-01-09 15:40:00|306.1|306|305.4|305.3|306.1|306|305.2|305.1|62711
1673279100000|2023-01-09 15:45:00|305.3|305.1|305.1|304.9|305.3|305.2|304.7|304.6|45563
1673279400000|2023-01-09 15:50:00|305|304.8|304.6|304.5|305.1|305|304.6|304.5|53606
1673279700000|2023-01-09 15:55:00|304.4|304.3|305|304.9|305|304.9|304.3|304.2|64069
1673280000000|2023-01-09 16:00:00|305.1|305|305.1|304.9|305.4|305.3|304.7|304.6|68231
1673280300000|2023-01-09 16:05:00|305|305|305.1|305|305.1|305|304.9|304.8|40058
1673280600000|2023-01-09 16:10:00|305.2|304.9|305.3|305.2|305.6|305.5|305.1|304.9|60789
1673280900000|2023-01-09 16:15:00|305.2|305.1|305.4|305.3|305.4|305.3|305.2|305|79633
1673337600000|2023-01-10 08:00:00|307.4|306.6|301.2|300.9|307.4|306.6|301.2|300.9|63618
1673337900000|2023-01-10 08:05:00|301.5|300.8|300.8|300.4|302.9|302.5|300.7|300.3|98173
1673338200000|2023-01-10 08:10:00|300.9|300.6|300.7|300.4|302.4|302.1|299.9|299.6|133309
1673338500000|2023-01-10 08:15:00|300.9|300.7|301.7|301.4|301.7|301.4|300.3|300|38438
1673338800000|2023-01-10 08:20:00|301.6|301.3|302.3|302.2|302.6|302.4|301.5|301.3|32430
1673339100000|2023-01-10 08:25:00|302|302|303|302.8|303.8|303.7|301.9|301.6|101788
1673339400000|2023-01-10 08:30:00|303.1|302.9|304.2|303.8|305.3|305.1|303.1|302.8|55343
1673339700000|2023-01-10 08:35:00|304.1|303.5|304|303.7|304.1|303.8|303.1|302.9|29406
1673340000000|2023-01-10 08:40:00|304.2|303.8|304.5|304.1|305.1|305|304.1|303.8|51146
1673340300000|2023-01-10 08:45:00|304.4|304|304|303.7|304.4|304.1|303.6|303.4|38781
1673340600000|2023-01-10 08:50:00|304.2|303.8|302.3|302.1|304.5|304.3|301.8|301.7|41085
1673340900000|2023-01-10 08:55:00|302.4|302|301.4|301.2|302.4|302.1|301.3|301.1|61006
1673341200000|2023-01-10 09:00:00|301.3|301.1|300.9|300.7|301.7|301.4|300.8|300.6|47782
1673341500000|2023-01-10 09:05:00|300.8|300.6|301.1|300.9|301.2|301.1|300.7|300.5|48132
1673341800000|2023-01-10 09:10:00|301.2|301|301.6|301.4|301.9|301.7|301|301|50905
1673342100000|2023-01-10 09:15:00|301.5|301.5|301.6|301.5|301.8|301.6|301.1|300.9|37940
1673342400000|2023-01-10 09:20:00|301.5|301.4|302.3|302.1|302.5|302.4|301.5|301.4|54533
1673342700000|2023-01-10 09:25:00|302.6|302.4|301.7|301.4|303|302.8|301.5|301.2|47852
1673343000000|2023-01-10 09:30:00|301.9|301.5|302.7|302.6|302.8|302.6|301.8|301.5|30406
1673343300000|2023-01-10 09:35:00|302.8|302.7|303.1|302.8|303.4|303.1|302.8|302.7|13758
1673343600000|2023-01-10 09:40:00|302.9|302.7|302.6|302.4|303.4|303.3|302.6|302.4|19645
1673343900000|2023-01-10 09:45:00|302.7|302.5|302.9|302.7|302.9|302.8|302.5|302.2|17247
1673344200000|2023-01-10 09:50:00|303|302.9|303.2|303|303.3|303|302.7|302.6|11327
1673344500000|2023-01-10 09:55:00|303.1|303.1|303.4|303.2|303.5|303.4|303|302.8|31154
1673344800000|2023-01-10 10:00:00|303.5|303.3|302.9|302.8|303.7|303.5|302.9|302.8|27232
1673345100000|2023-01-10 10:05:00|303|302.9|303.8|303.5|303.8|303.7|303|302.8|22273
1673345400000|2023-01-10 10:10:00|303.7|303.4|303.8|303.6|304.1|304|303.7|303.4|26115
1673345700000|2023-01-10 10:15:00|303.7|303.5|304.5|304.2|304.5|304.3|303.6|303.5|29688
1673346000000|2023-01-10 10:20:00|304.4|304.1|304|303.9|304.4|304.1|303.5|303.3|44217
1673346300000|2023-01-10 10:25:00|303.9|303.8|304.5|304.3|304.5|304.3|303.9|303.8|18750
1673346600000|2023-01-10 10:30:00|304.3|304.1|304|303.9|304.4|304.3|303.9|303.8|65088
1673346900000|2023-01-10 10:35:00|303.9|303.8|304.1|304|304.2|304.1|303.9|303.8|27147
1673347200000|2023-01-10 10:40:00|304.2|304.1|304.1|304|304.2|304.1|303.8|303.7|9850
1673347500000|2023-01-10 10:45:00|304|303.9|304.5|304.4|304.5|304.4|303.9|303.8|24994
1673347800000|2023-01-10 10:50:00|304.4|304.2|304|303.9|304.5|304.4|303.7|303.5|20063
1673348100000|2023-01-10 10:55:00|304.1|304|303.8|303.6|304.3|304.2|303.7|303.6|69671
1673348400000|2023-01-10 11:00:00|303.6|303.7|303.5|303.4|303.6|303.7|303.3|303.2|8330
1673348700000|2023-01-10 11:05:00|303.4|303.3|303.2|303|303.5|303.3|303.1|303|21762
1673349000000|2023-01-10 11:10:00|303.3|303.1|303|302.9|303.3|303.2|302.9|302.7|6317
1673349300000|2023-01-10 11:15:00|302.9|302.7|303|302.9|303.1|302.9|302.8|302.7|5983
1673349600000|2023-01-10 11:20:00|303.1|303|303.3|303.2|303.5|303.4|303.1|302.9|18272
1673349900000|2023-01-10 11:25:00|303.4|303.1|303.9|303.7|303.9|303.7|303.4|303.1|11153
1673350200000|2023-01-10 11:30:00|303.8|304.2|303.2|303|304.3|304.2|303.1|302.9|24251
1673350500000|2023-01-10 11:35:00|303.1|303.1|303.8|303.6|303.8|303.6|303|302.8|10906
1673350800000|2023-01-10 11:40:00|303.7|303.7|303.8|303.7|304|303.8|303.5|303.4|13392
1673351100000|2023-01-10 11:45:00|303.9|303.8|303.9|303.8|304|303.9|303.8|303.6|6848
1673351400000|2023-01-10 11:50:00|304|303.9|304|303.8|304.2|304|303.9|303.8|23390
1673351700000|2023-01-10 11:55:00|304.1|303.9|303.9|303.8|304.1|304|303.8|303.5|17159
1673352000000|2023-01-10 12:00:00|303.8|303.6|303.9|303.8|304.2|304.1|303.7|303.5|12324
1673352300000|2023-01-10 12:05:00|303.8|303.7|303.9|303.7|304|303.9|303.6|303.5|25890
1673352600000|2023-01-10 12:10:00|303.8|303.8|303.6|303.5|303.8|303.8|303.6|303.4|8448
1673352900000|2023-01-10 12:15:00|303.7|303.4|303.6|303.5|303.7|303.6|303.2|303|12557
1673353200000|2023-01-10 12:20:00|303.5|303.4|302.8|302.7|303.5|303.4|302.7|302.6|51703
1673353500000|2023-01-10 12:25:00|302.9|302.8|302.7|302.5|302.9|302.8|302.6|302.5|15872
1673353800000|2023-01-10 12:30:00|302.6|302.6|302.5|302.4|302.7|302.6|302.4|302.3|35607
1673354100000|2023-01-10 12:35:00|302.6|302.5|302.5|302.4|302.7|302.6|302.3|302.2|29028
1673354400000|2023-01-10 12:40:00|302.4|302.3|302.2|301.9|302.6|302.4|301.8|301.7|44770
1673354700000|2023-01-10 12:45:00|302.1|301.7|302.2|302.1|302.4|302.3|301.9|301.7|18968
1673355000000|2023-01-10 12:50:00|302.1|302|302.4|302.3|302.4|302.3|302|301.9|14671
1673355300000|2023-01-10 12:55:00|302.6|302.4|302.9|302.8|303.1|303|302.5|302.4|15296
1673355600000|2023-01-10 13:00:00|302.8|302.7|302.6|302.5|302.9|302.8|302.6|302.4|18329
1673355900000|2023-01-10 13:05:00|302.7|302.6|302.9|302.8|303|302.9|302.6|302.5|13085
1673356200000|2023-01-10 13:10:00|303|302.7|302.6|302.5|303|302.9|302.4|302.2|19202
1673356500000|2023-01-10 13:15:00|302.5|302.4|302.5|302.4|302.6|302.5|302.2|302|16224
1673356800000|2023-01-10 13:20:00|302.7|302.3|302.9|302.8|303|302.9|302.7|302.3|7484
1673357100000|2023-01-10 13:25:00|302.8|302.7|302.6|302.5|302.8|302.7|302.5|302.4|3394
1673357400000|2023-01-10 13:30:00|302.7|302.6|303|302.9|303|302.9|302.6|302.5|14466
1673357700000|2023-01-10 13:35:00|303.2|302.8|302.7|302.6|303.4|303.3|302.5|302.4|27003
1673358000000|2023-01-10 13:40:00|302.8|302.5|302.6|302.5|302.8|302.5|302.2|302|16241
1673358300000|2023-01-10 13:45:00|302.7|302.6|302.4|302.3|302.7|302.6|302.3|302.1|10163
1673358600000|2023-01-10 13:50:00|302.3|302.2|302.6|302.4|302.6|302.5|302.3|302.2|20992
1673358900000|2023-01-10 13:55:00|302.5|302.3|302.6|302.5|302.8|302.7|302.3|302.2|13062
1673359200000|2023-01-10 14:00:00|302.7|302.6|303.3|303.2|303.4|303.3|302.6|302.3|57581
1673359500000|2023-01-10 14:05:00|303.2|303.1|303.2|303|303.2|303.1|302.8|302.7|16260
1673359800000|2023-01-10 14:10:00|303.1|303.1|303.6|303.5|303.6|303.5|303.1|302.9|20462
1673360100000|2023-01-10 14:15:00|303.5|303.4|303.9|303.8|304|303.9|303.3|303.1|25947
1673360400000|2023-01-10 14:20:00|303.8|303.7|304|303.8|304|303.9|303.5|303.4|30956
1673360700000|2023-01-10 14:25:00|304.2|303.9|303.9|303.8|304.2|304.1|303.8|303.6|26961
1673361000000|2023-01-10 14:30:00|304.1|303.9|305.6|305.5|305.8|305.7|304|303.9|156410
1673361300000|2023-01-10 14:35:00|305.7|305.6|305.8|305.7|306.3|306.2|305.4|305.3|144696
1673361600000|2023-01-10 14:40:00|305.9|305.6|305.3|305.2|305.9|305.8|305.1|305|75167
1673361900000|2023-01-10 14:45:00|305.2|305.1|304.5|304.4|305.4|305.2|304.3|304.2|72846
1673362200000|2023-01-10 14:50:00|304.4|304.3|305.5|305.4|305.6|305.5|304.2|304.1|84072
1673362500000|2023-01-10 14:55:00|305.4|305.3|305.6|305.4|305.9|305.8|305|304.9|89962
1673362800000|2023-01-10 15:00:00|305.5|305.5|306.8|306.7|307|306.8|305.1|305|118171
1673363100000|2023-01-10 15:05:00|306.6|306.6|306.1|306|306.8|306.7|305.7|305.6|81059
1673363400000|2023-01-10 15:10:00|306|305.9|305.8|305.7|306.5|306.3|305.7|305.6|51498
1673363700000|2023-01-10 15:15:00|305.9|305.9|306.4|306.2|306.4|306.3|305.8|305.7|43161
1673364000000|2023-01-10 15:20:00|306.3|306.1|306.2|306|306.4|306.2|305.9|305.8|57409
1673364300000|2023-01-10 15:25:00|306.1|305.9|305.7|305.6|306.2|306.1|305.6|305.5|35105
1673364600000|2023-01-10 15:30:00|305.6|305.5|304.7|304.5|305.7|305.5|304.6|304.5|39572
1673364900000|2023-01-10 15:35:00|304.8|304.6|304.6|304.5|304.9|304.8|304.6|304.5|22254
1673365200000|2023-01-10 15:40:00|304.5|304.4|304.2|304|304.7|304.6|304.2|304|29342
1673365500000|2023-01-10 15:45:00|304.1|304.1|304.6|304.5|304.9|304.7|304.1|304|57700
1673365800000|2023-01-10 15:50:00|304.7|304.6|305.5|305.4|305.8|305.6|304.7|304.6|43229
1673366100000|2023-01-10 15:55:00|305.4|305.3|305.7|305.6|305.9|305.8|305.4|305.3|39481
1673366400000|2023-01-10 16:00:00|305.6|305.5|305.2|305.1|305.6|305.6|305.1|305|60623
1673366700000|2023-01-10 16:05:00|305.3|305.2|305|304.8|305.3|305.2|304.9|304.8|47000
1673367000000|2023-01-10 16:10:00|304.9|304.9|306|305.8|306|305.9|304.9|304.8|41521
1673367300000|2023-01-10 16:15:00|305.9|305.7|306.1|305.9|306.1|306|305.5|305.4|78471
1673424000000|2023-01-11 08:00:00|307.4|307|309.2|308.7|309.4|309|306.7|306.1|76202
1673424300000|2023-01-11 08:05:00|309.4|308.9|308.7|308.6|311.5|311|308.5|308.3|69763
1673424600000|2023-01-11 08:10:00|309.3|309|308.3|308|309.4|309.1|308.2|307.9|41066
1673424900000|2023-01-11 08:15:00|308.2|307.9|309.3|309.1|309.4|309.1|307.7|307.4|42304
1673425200000|2023-01-11 08:20:00|309.2|309|308.4|308.2|309.3|309.1|308.2|308|38126
1673425500000|2023-01-11 08:25:00|308.5|308.3|308|307.8|308.8|308.7|307.4|307.2|39975
1673425800000|2023-01-11 08:30:00|308.1|307.9|307.7|307.5|308.6|308.4|307.5|307.3|42048
1673426100000|2023-01-11 08:35:00|307.4|307.2|308.1|307.9|308.1|307.9|307.4|307.1|52849
1673426400000|2023-01-11 08:40:00|308.2|308|308.7|308.5|309|308.8|308|307.8|35635
1673426700000|2023-01-11 08:45:00|308.8|308.6|309.4|309.2|309.4|309.2|308.7|308.5|37471
1673427000000|2023-01-11 08:50:00|309.6|309.3|308.8|308.6|310|309.8|308.6|308.4|55499
1673427300000|2023-01-11 08:55:00|308.9|308.7|309.4|309.1|309.4|309.2|308.6|308.5|40769
1673427600000|2023-01-11 09:00:00|309.3|309|309.9|309.8|310|309.8|309.2|309|80438
1673427900000|2023-01-11 09:05:00|309.8|309.6|310.4|310.3|310.6|310.4|309.8|309.6|66560
1673428200000|2023-01-11 09:10:00|310.5|310.2|310.2|310|310.5|310.2|310|309.8|14532
1673428500000|2023-01-11 09:15:00|310.3|310.1|309.9|309.8|310.8|310.6|309.9|309.8|54618
1673428800000|2023-01-11 09:20:00|309.8|309.7|310.3|310.1|310.3|310.1|309.8|309.6|50339
1673429100000|2023-01-11 09:25:00|310.2|310|310.6|310.5|310.9|310.8|310|309.8|37166
1673429400000|2023-01-11 09:30:00|310.5|310.3|310.6|310.4|310.8|310.5|310.1|310|50747
1673429700000|2023-01-11 09:35:00|310.7|310.5|310.7|310.5|311.2|311.1|310.5|310.3|56903
1673430000000|2023-01-11 09:40:00|310.6|310.4|310.2|310.1|311.1|310.8|310.2|310.1|22461
1673430300000|2023-01-11 09:45:00|310.3|310.2|310.9|310.8|311|310.8|309.7|309.5|52450
1673430600000|2023-01-11 09:50:00|310.8|310.7|310.5|310.4|310.8|310.7|310|309.9|56190
1673430900000|2023-01-11 09:55:00|310.3|310.1|310.2|310.1|310.7|310.5|310.2|310|18791
1673431200000|2023-01-11 10:00:00|310.3|310.2|310|309.9|310.6|310.4|309.8|309.7|28042
1673431500000|2023-01-11 10:05:00|310.1|310|310|309.8|310.2|310.1|309.6|309.3|43027
1673431800000|2023-01-11 10:10:00|310.1|309.9|309.8|309.7|310.3|310.1|309.7|309.6|64412
1673432100000|2023-01-11 10:15:00|309.9|309.8|310|309.8|310.5|310.4|309.7|309.6|76565
1673432400000|2023-01-11 10:20:00|310.2|309.9|311.4|311.2|311.9|311.7|310.2|309.8|40679
1673432700000|2023-01-11 10:25:00|311.2|311|311.6|311.4|311.6|311.5|311|310.9|72197
1673433000000|2023-01-11 10:30:00|311.7|311.5|312.7|312.5|312.7|312.6|311.7|311.5|91919
1673433300000|2023-01-11 10:35:00|312.6|312.6|312.1|312|312.6|312.6|312.1|311.9|29782
1673433600000|2023-01-11 10:40:00|312.3|311.9|312.1|312|312.6|312.3|311.2|311|66648
1673433900000|2023-01-11 10:45:00|312.2|312.1|313.3|313.1|313.6|313.5|312.1|312|103206
1673434200000|2023-01-11 10:50:00|313.2|312.9|313.1|312.9|313.5|313.4|312.9|312.7|55804
1673434500000|2023-01-11 10:55:00|313|312.7|313.8|313.7|314|313.8|312.9|312.7|64054
1673434800000|2023-01-11 11:00:00|313.7|313.5|313.1|312.9|313.7|313.6|313.1|312.9|36037
1673435100000|2023-01-11 11:05:00|313.2|313|313.6|313.4|313.6|313.4|313.2|313|22400
1673435400000|2023-01-11 11:10:00|313.8|313.5|312.1|311.9|313.8|313.6|311.9|311.8|66864
1673435700000|2023-01-11 11:15:00|312|311.8|312.6|312.5|312.6|312.5|311.8|311.6|62735
1673436000000|2023-01-11 11:20:00|312.5|312.4|312.1|312|312.7|312.5|312.1|312|44103
1673436300000|2023-01-11 11:25:00|312|311.9|312.9|312.8|313|312.9|312|311.9|20908
1673436600000|2023-01-11 11:30:00|313|312.6|313.2|313.1|313.4|313.3|312.7|312.5|21418
1673436900000|2023-01-11 11:35:00|313.3|313.2|313.3|313.1|313.4|313.3|312.8|312.7|36583
1673437200000|2023-01-11 11:40:00|313.2|312.9|313.2|313|313.7|313.6|313.1|312.9|30726
1673437500000|2023-01-11 11:45:00|313.1|312.9|313.5|313.3|313.5|313.3|312.5|312.3|25488
1673437800000|2023-01-11 11:50:00|313.4|313.2|313.6|313.5|313.6|313.5|313.2|313|74913
1673438100000|2023-01-11 11:55:00|313.5|313.4|313.3|313.2|313.6|313.5|313.3|313.1|140303
1673438400000|2023-01-11 12:00:00|313.4|313.3|314.8|314.6|314.8|314.6|313.4|313.3|259966
1673438700000|2023-01-11 12:05:00|314.7|314.7|314.8|314.5|315|314.8|314.6|314.5|41370
1673439000000|2023-01-11 12:10:00|314.7|314.6|314.4|314.3|314.7|314.6|314.3|314.1|5921
1673439300000|2023-01-11 12:15:00|314.3|314.2|314|313.8|314.8|314.6|313.8|313.6|58586
1673439600000|2023-01-11 12:20:00|313.9|313.6|314.1|314|314.1|314|312.9|312.6|54221
1673439900000|2023-01-11 12:25:00|314.3|314.1|313.1|313|314.5|314.2|313.1|312.9|100092
1673440200000|2023-01-11 12:30:00|313|312.9|312.1|311.9|313.1|312.9|311.8|311.6|56161
1673440500000|2023-01-11 12:35:00|312.2|312|311.8|311.6|312.3|312.2|310.6|310.4|60821
1673440800000|2023-01-11 12:40:00|311.9|311.7|311.8|311.6|312.5|312.3|311.8|311.6|20420
1673441100000|2023-01-11 12:45:00|312.4|312.1|312.4|312.2|312.4|312.3|311.9|311.6|29934
1673441400000|2023-01-11 12:50:00|312.3|312.3|312.8|312.7|312.8|312.7|312.3|312.2|34783
1673441700000|2023-01-11 12:55:00|312.9|312.8|311.7|311.6|313|312.8|311.7|311.6|25976
1673442000000|2023-01-11 13:00:00|311.8|311.4|311.9|311.8|312.2|312|311.5|311.4|75838
1673442300000|2023-01-11 13:05:00|311.7|311.6|312.8|312.6|312.8|312.6|311.7|311.6|26816
1673442600000|2023-01-11 13:10:00|313|312.7|312.8|312.6|313|312.8|312.1|312|34903
1673442900000|2023-01-11 13:15:00|312.9|312.7|312.9|312.7|313.3|313.1|312.8|312.7|37628
1673443200000|2023-01-11 13:20:00|312.8|312.6|313.1|313|313.1|313|312.8|312.6|28144
1673443500000|2023-01-11 13:25:00|313|312.9|312.9|312.8|313.1|313|312.9|312.8|29413
1673443800000|2023-01-11 13:30:00|313.1|313|312.4|312.3|313.2|313|312.2|312.1|46233
1673444100000|2023-01-11 13:35:00|312.3|312.2|311.5|311.4|312.3|312.2|311.1|310.9|50949
1673444400000|2023-01-11 13:40:00|311.6|311.5|311.5|311.3|311.8|311.7|311.4|311.3|204569
1673444700000|2023-01-11 13:45:00|311.4|311.4|311.3|311.2|311.5|311.4|311.1|311|35884
1673445000000|2023-01-11 13:50:00|311.1|310.9|312.4|312.2|312.4|312.2|311.1|310.9|46556
1673445300000|2023-01-11 13:55:00|312.3|312.3|311|310.8|312.3|312.3|310.9|310.7|66798
1673445600000|2023-01-11 14:00:00|310.9|310.6|309.9|309.8|311|310.8|309.9|309.8|41859
1673445900000|2023-01-11 14:05:00|310|309.9|310.6|310.5|310.8|310.7|310|309.9|412760
1673446200000|2023-01-11 14:10:00|310.5|310.3|310|309.9|310.5|310.3|309.7|309.6|68186
1673446500000|2023-01-11 14:15:00|310.1|310|309.5|309.4|310.2|310.1|309.2|309.1|71801
1673446800000|2023-01-11 14:20:00|309.4|309.3|309.9|309.7|310.3|310.2|309.1|309|43868
1673447100000|2023-01-11 14:25:00|310|309.8|309.6|309.4|310|309.8|309.3|309|33866
1673447400000|2023-01-11 14:30:00|309.5|309.3|309.9|309.8|310.3|310.1|308.7|308.6|119231
1673447700000|2023-01-11 14:35:00|310|309.7|312.2|311.9|312.2|312|309.5|309.4|178552
1673448000000|2023-01-11 14:40:00|312.1|312|312.9|312.8|313|312.9|312|311.9|159305
1673448300000|2023-01-11 14:45:00|313|312.9|312.5|312.3|313.4|313.2|312.5|312.3|83241
1673448600000|2023-01-11 14:50:00|312.4|312.2|312.9|312.7|313.3|313.1|312.4|312.2|92467
1673448900000|2023-01-11 14:55:00|312.8|312.8|313.8|313.7|313.9|313.7|312.5|312.4|126765
1673449200000|2023-01-11 15:00:00|313.9|313.6|314.2|314.1|314.3|314.1|313.2|313|271096
1673449500000|2023-01-11 15:05:00|314.1|314|314.4|314.3|314.6|314.5|314.1|313.9|79087
1673449800000|2023-01-11 15:10:00|314.3|314.1|314.4|314.3|314.7|314.6|314.1|314|69665
1673450100000|2023-01-11 15:15:00|314.3|314.2|312.8|312.6|314.3|314.2|312.8|312.6|93937
1673450400000|2023-01-11 15:20:00|312.7|312.4|312.5|312.3|313.3|313.1|312.2|312.1|65211
1673450700000|2023-01-11 15:25:00|312.4|312.4|312.5|312.3|312.6|312.4|311.9|311.7|67809
1673451000000|2023-01-11 15:30:00|312.4|312.2|311.3|311.2|312.4|312.2|311.1|310.8|66219
1673451300000|2023-01-11 15:35:00|311.4|311.3|310.5|310.3|311.4|311.3|310.4|310.2|43794
1673451600000|2023-01-11 15:40:00|310.4|310.4|310.6|310.5|310.6|310.5|310.1|310|56093
1673451900000|2023-01-11 15:45:00|310.5|310.4|311|310.8|311.2|311.1|310.1|309.9|54120
1673452200000|2023-01-11 15:50:00|310.9|310.7|311|310.9|311.2|311.1|310.7|310.6|75641
1673452500000|2023-01-11 15:55:00|311.1|311|311.1|311|311.3|311.2|310.8|310.6|54642
1673452800000|2023-01-11 16:00:00|311.2|311.1|311.1|311|311.4|311.3|311|310.8|61127
1673453100000|2023-01-11 16:05:00|311.4|311.2|310.4|310.3|311.4|311.3|310.4|310.2|64527
1673453400000|2023-01-11 16:10:00|310.3|310.2|309.8|309.7|310.3|310.2|308.6|308.5|145003
1673453700000|2023-01-11 16:15:00|309.9|309.8|310.9|310.6|311|310.8|309.8|309.7|116110
1673510400000|2023-01-12 08:00:00|314.8|314.7|314.7|314.2|314.8|314.7|313|312.5|23167
1673510700000|2023-01-12 08:05:00|314.9|314.3|312.7|312.5|315.2|314.8|312.3|311.9|121161
1673511000000|2023-01-12 08:10:00|312.6|312.2|313.3|313.1|313.9|313.7|312.2|312.1|96229
1673511300000|2023-01-12 08:15:00|313.6|313.2|314.2|314|315|314.9|313.6|313.2|54485
1673511600000|2023-01-12 08:20:00|314.1|314.1|313.9|313.8|314.5|314.2|313.2|313|56148
1673511900000|2023-01-12 08:25:00|313.7|313.7|314.5|314.4|315.3|315.1|313.3|313.1|99295
1673512200000|2023-01-12 08:30:00|314.6|314.5|314.1|313.9|314.8|314.5|313|312.6|108082
1673512500000|2023-01-12 08:35:00|314.2|314|314.5|314.3|314.8|314.6|313.9|313.8|73862
1673512800000|2023-01-12 08:40:00|314.4|314.1|312.4|312.3|314.5|314.2|312.3|312.1|36945
1673513100000|2023-01-12 08:45:00|312.2|312.2|312.6|312.3|313.2|313|312.2|312|50053
1673513400000|2023-01-12 08:50:00|312.5|312.4|313.2|313|313.2|313.1|311.9|311.8|77185
1673513700000|2023-01-12 08:55:00|313.1|313.1|313.3|313.1|313.4|313.2|312.5|312.3|39670
1673514000000|2023-01-12 09:00:00|313.2|313|313.3|313.2|313.8|313.6|312.8|312.7|35016
1673514300000|2023-01-12 09:05:00|313.5|313.3|314.5|314.4|314.6|314.4|313.4|313.3|49366
1673514600000|2023-01-12 09:10:00|314.4|314.3|315.1|314.9|315.4|315.2|314.1|314|90614
1673514900000|2023-01-12 09:15:00|315|315.2|315.5|315.4|315.5|315.4|315|314.9|40236
1673515200000|2023-01-12 09:20:00|315.7|315.5|314.5|314.3|315.7|315.5|314.2|314.1|574583
1673515500000|2023-01-12 09:25:00|314.4|314.4|314.9|314.8|315.2|315.1|314.2|314.1|53632
1673515800000|2023-01-12 09:30:00|314.8|314.6|315.3|315.1|315.5|315.4|314.6|314.5|56052
1673516100000|2023-01-12 09:35:00|315.2|315.2|316|315.9|316|315.9|314.9|314.6|61963
1673516400000|2023-01-12 09:40:00|315.9|315.7|315.1|315|315.9|315.8|315.1|315|53751
1673516700000|2023-01-12 09:45:00|315|314.8|315.2|315|315.7|315.5|315|314.8|65773
1673517000000|2023-01-12 09:50:00|314.9|314.7|314.5|314.3|315.1|314.9|314.2|314|520300
1673517300000|2023-01-12 09:55:00|314.4|314.4|315.2|315.1|315.3|315.1|314.4|314.4|40139
1673517600000|2023-01-12 10:00:00|315.3|315.3|315.7|315.5|315.7|315.5|315.3|315.1|56748
1673517900000|2023-01-12 10:05:00|315.6|315.4|315.4|315.2|315.6|315.5|315|314.8|28504
1673518200000|2023-01-12 10:10:00|315.5|315.3|313.5|313.3|315.5|315.4|313.4|313.3|59788
1673518500000|2023-01-12 10:15:00|313.6|313.4|313.1|313|314.2|314|313.1|312.8|27654
1673518800000|2023-01-12 10:20:00|313.2|313.1|314|313.8|314|313.8|313.1|312.9|37103
1673519100000|2023-01-12 10:25:00|313.9|313.9|314.5|314.3|314.6|314.3|313.9|313.7|66221
1673519400000|2023-01-12 10:30:00|314.6|314.4|314.9|314.8|315.3|315.1|314.6|314.3|20964
1673519700000|2023-01-12 10:35:00|315|314.9|315.6|315.5|315.8|315.6|315|314.9|26232
1673520000000|2023-01-12 10:40:00|315.5|315.4|315.5|315.3|316|315.8|315.4|315.3|43092
1673520300000|2023-01-12 10:45:00|315.4|315.2|315.3|315.1|315.5|315.3|315.1|314.9|26247
1673520600000|2023-01-12 10:50:00|315.2|315|314.9|314.7|315.5|315.3|314.8|314.6|32734
1673520900000|2023-01-12 10:55:00|315|314.8|315|314.9|315|314.9|314.5|314.3|20445
1673521200000|2023-01-12 11:00:00|314.9|314.8|314.9|314.8|315.2|315|314.8|314.7|29949
1673521500000|2023-01-12 11:05:00|315|314.7|314.6|314.5|315.2|315.1|314.5|314.4|31420
1673521800000|2023-01-12 11:10:00|314.7|314.4|315.1|315|315.1|315|314.7|314.4|27129
1673522100000|2023-01-12 11:15:00|315.2|315.1|315|314.8|315.2|315.1|314.9|314.7|27833
1673522400000|2023-01-12 11:20:00|314.9|314.9|315|314.8|315.3|315.2|314.9|314.7|184248
1673522700000|2023-01-12 11:25:00|314.9|314.7|315.3|315.2|315.3|315.2|314.8|314.7|17567
1673523000000|2023-01-12 11:30:00|315.4|315.1|315.4|315.2|315.7|315.6|315.3|315.1|72010
1673523300000|2023-01-12 11:35:00|315.3|315.1|315.1|315|315.5|315.3|315.1|315|21454
1673523600000|2023-01-12 11:40:00|315.2|315.1|315.4|315.2|315.5|315.4|315.2|315.1|34584
1673523900000|2023-01-12 11:45:00|315.5|315.3|315.3|315.1|315.6|315.4|315.1|315|17590
1673524200000|2023-01-12 11:50:00|315.2|315|315.3|315.2|315.3|315.2|315|314.9|24166
1673524500000|2023-01-12 11:55:00|315.4|315.3|315.6|315.5|315.6|315.5|315.3|315.2|47999
1673524800000|2023-01-12 12:00:00|315.5|315.4|315.9|315.7|316|315.9|315.5|315.4|32950
1673525100000|2023-01-12 12:05:00|315.8|315.8|315.6|315.5|316.4|316.3|315.6|315.5|280129
1673525400000|2023-01-12 12:10:00|315.5|315.4|315.5|315.4|315.8|315.7|315.5|315.3|18370
1673525700000|2023-01-12 12:15:00|315.3|315.3|315.7|315.5|316|315.8|315.1|315|131708
1673526000000|2023-01-12 12:20:00|315.6|315.3|315.9|315.8|316|315.9|315.4|315.2|115020
1673526300000|2023-01-12 12:25:00|315.8|315.7|316.8|316.6|316.8|316.7|315.6|315.5|128161
1673526600000|2023-01-12 12:30:00|316.7|316.7|315.6|315.5|316.9|316.8|315.3|315.2|239164
1673526900000|2023-01-12 12:35:00|315.7|315.6|315.8|315.7|316.3|316.1|315.6|315.5|35872
1673527200000|2023-01-12 12:40:00|316|315.8|316.9|316.7|316.9|316.7|316|315.8|25079
1673527500000|2023-01-12 12:45:00|316.8|316.8|315.8|315.7|317|316.9|315.8|315.7|42852
1673527800000|2023-01-12 12:50:00|315.7|315.6|316.6|316.5|316.8|316.6|315.7|315.6|41256
1673528100000|2023-01-12 12:55:00|316.5|316.4|315.9|315.8|316.5|316.4|315.8|315.7|45462
1673528400000|2023-01-12 13:00:00|316|315.7|315.9|315.8|316.2|316.1|315.6|315.4|37403
1673528700000|2023-01-12 13:05:00|316|315.9|315.9|315.7|316.1|316|315.7|315.5|45599
1673529000000|2023-01-12 13:10:00|316|315.9|316|315.9|316.2|316|315.8|315.7|204906
1673529300000|2023-01-12 13:15:00|316.1|315.8|316.2|316|316.3|316.2|315.9|315.8|56807
1673529600000|2023-01-12 13:20:00|316.1|316.1|316.3|316.2|316.6|316.5|316.1|316|45937
1673529900000|2023-01-12 13:25:00|316.1|316|314.6|314.3|316.3|316.2|314.6|314.3|65891
1673530200000|2023-01-12 13:30:00|314|314.1|316.4|316.1|316.5|316.2|313.5|313.2|79429
1673530500000|2023-01-12 13:35:00|316.5|316.2|315.6|315.5|317.2|317|315.4|315.1|118006
1673530800000|2023-01-12 13:40:00|315.5|315.3|313.9|313.7|315.6|315.4|313.9|313.7|177967
1673531100000|2023-01-12 13:45:00|314|313.8|315.5|315.4|315.6|315.4|314|313.7|69852
1673531400000|2023-01-12 13:50:00|315.7|315.5|316.2|316|316.2|316|315.6|315.3|31744
1673531700000|2023-01-12 13:55:00|316.3|316.1|317.1|317|317.4|317.3|315.6|315.4|81570
1673532000000|2023-01-12 14:00:00|317.2|317.2|317.3|317.1|317.5|317.4|317|316.8|64050
1673532300000|2023-01-12 14:05:00|317.4|317.2|316.4|316.2|317.7|317.5|316.4|316.2|92692
1673532600000|2023-01-12 14:10:00|316.3|316.1|315.8|315.6|316.8|316.6|315.7|315.5|53435
1673532900000|2023-01-12 14:15:00|315.7|315.7|315.8|315.6|316|315.8|315.2|315|51693
1673533200000|2023-01-12 14:20:00|315.7|315.5|317.6|317.4|317.7|317.6|315.6|315.5|71946
1673533500000|2023-01-12 14:25:00|317.7|317.5|318|317.8|318|317.8|317.5|317.2|38529
1673533800000|2023-01-12 14:30:00|318.2|317.9|319.1|318.9|319.8|319.7|317.9|317.7|174166
1673534100000|2023-01-12 14:35:00|319.2|319|318.5|318.4|319.5|319.4|318.3|318.2|102122
1673534400000|2023-01-12 14:40:00|318.4|318.3|317.2|317|318.7|318.5|316.7|316.6|88642
1673534700000|2023-01-12 14:45:00|317.1|316.9|317.3|317.1|317.9|317.7|316.8|316.6|81150
1673535000000|2023-01-12 14:50:00|317.2|317|316.1|316|317.7|317.5|315.7|315.6|90018
1673535300000|2023-01-12 14:55:00|315.9|315.8|316.8|316.7|317.2|317.1|315.9|315.7|90284
1673535600000|2023-01-12 15:00:00|316.9|316.8|318.4|318.3|318.8|318.7|316.8|316.7|179789
1673535900000|2023-01-12 15:05:00|318.5|318.4|318.3|318.2|318.8|318.6|317.7|317.6|120469
1673536200000|2023-01-12 15:10:00|318.6|318.4|319.2|319|319.7|319.6|318.3|318.2|165544
1673536500000|2023-01-12 15:15:00|319.1|319.1|318.9|318.7|319.6|319.4|318.8|318.7|94447
1673536800000|2023-01-12 15:20:00|319|318.8|318.9|318.7|319.2|319|318.4|318.3|260366
1673537100000|2023-01-12 15:25:00|318.8|318.8|318.8|318.7|319.5|319.4|318.7|318.6|124567
1673537400000|2023-01-12 15:30:00|318.7|318.6|318.9|318.7|319|318.9|318.3|318.2|117782
1673537700000|2023-01-12 15:35:00|318.8|318.6|319.1|319|319.4|319.3|318.7|318.6|86000
1673538000000|2023-01-12 15:40:00|319.2|319.1|318.5|318.4|319.2|319.1|318.1|318|244411
1673538300000|2023-01-12 15:45:00|318.6|318.3|318.6|318.5|318.9|318.7|318.3|318.1|107256
1673538600000|2023-01-12 15:50:00|318.5|318.4|318.9|318.8|319|318.9|318.2|318.1|76287
1673538900000|2023-01-12 15:55:00|319|318.9|318.7|318.6|319.5|319.3|318.7|318.5|98003
1673539200000|2023-01-12 16:00:00|318.5|318.4|319|318.9|319|318.9|318.1|317.9|70692
1673539500000|2023-01-12 16:05:00|319.1|319|319.2|319.1|319.3|319.2|318.8|318.7|87364
1673539800000|2023-01-12 16:10:00|319.3|319.2|319.2|319.1|319.4|319.3|319|318.9|143571
1673540100000|2023-01-12 16:15:00|319.3|319.2|318.9|318.8|319.4|319.3|318.9|318.8|82727
1673596800000|2023-01-13 08:00:00|320.4|320.1|319.4|319.1|321.4|321|319.2|319|59935
1673597100000|2023-01-13 08:05:00|319.6|319.2|318.6|318.3|319.6|319.2|316.7|316.5|149638
1673597400000|2023-01-13 08:10:00|318.5|318.1|317.5|317.2|319.3|319.1|317.3|317.1|95861
1673597700000|2023-01-13 08:15:00|317.6|317.5|319.2|319|319.2|319|317.6|317.5|29209
1673598000000|2023-01-13 08:20:00|320|319.7|318.3|318|320|319.8|318|317.8|73061
1673598300000|2023-01-13 08:25:00|318.6|318.3|318.8|318.6|319.6|319.4|318.3|317.9|143546
1673598600000|2023-01-13 08:30:00|318.9|318.7|318.7|318.5|319.3|319|318.5|318.2|31161
1673598900000|2023-01-13 08:35:00|318.8|318.6|319.2|319.1|319.3|319.2|318.7|318.4|64229
1673599200000|2023-01-13 08:40:00|319.3|319.2|318|317.8|319.9|319.6|318|317.7|48286
1673599500000|2023-01-13 08:45:00|318.3|318.1|318.8|318.6|318.9|318.7|318.3|318.1|19602
1673599800000|2023-01-13 08:50:00|318.7|318.4|318.6|318.3|318.7|318.5|318.2|318|50739
1673600100000|2023-01-13 08:55:00|318.5|318.4|317.2|317.1|318.6|318.5|317.1|317|45947
1673600400000|2023-01-13 09:00:00|317.1|317|315.9|315.7|317.4|317.2|315.6|315.5|117605
1673600700000|2023-01-13 09:05:00|315.8|315.6|316.5|316.3|316.6|316.4|315.7|315.5|31144
1673601000000|2023-01-13 09:10:00|316.4|316.2|315.3|315.1|316.5|316.3|315.3|315.1|68160
1673601300000|2023-01-13 09:15:00|315.4|315.2|315.3|315.1|315.6|315.5|314.5|314.4|69466
1673601600000|2023-01-13 09:20:00|315.2|315|314.2|313.9|315.6|315.4|313.9|313.7|109110
1673601900000|2023-01-13 09:25:00|314.4|314|314.6|314.4|315|314.7|314.1|313.9|35879
1673602200000|2023-01-13 09:30:00|314.7|314.5|314.7|314.6|315|314.9|314.1|313.9|50567
1673602500000|2023-01-13 09:35:00|314.8|314.5|315.9|315.7|316|315.8|314.8|314.5|25324
1673602800000|2023-01-13 09:40:00|316.1|315.8|316.9|316.8|316.9|316.8|315.9|315.8|56834
1673603100000|2023-01-13 09:45:00|317|316.6|316.7|316.4|317.2|317|316.4|316.2|56319
1673603400000|2023-01-13 09:50:00|316.6|316.3|316.3|316.1|316.8|316.6|316.3|316.1|21730
1673603700000|2023-01-13 09:55:00|316.2|316.2|316.7|316.5|316.7|316.6|316.2|316.1|25976
1673604000000|2023-01-13 10:00:00|316.6|316.4|316.7|316.5|316.7|316.6|316.4|316.3|14869
1673604300000|2023-01-13 10:05:00|316.6|316.6|316.3|316.1|316.6|316.6|316.2|316|34091
1673604600000|2023-01-13 10:10:00|316.2|316|316|315.9|317.1|316.9|316|315.9|49885
1673604900000|2023-01-13 10:15:00|316.1|316|315.8|315.7|316.2|316.1|315.5|315.3|26002
1673605200000|2023-01-13 10:20:00|315.9|315.8|316.9|316.8|317|316.9|315.9|315.7|43657
1673605500000|2023-01-13 10:25:00|317|316.9|317.3|317|317.5|317.3|317|316.8|27563
1673605800000|2023-01-13 10:30:00|317.2|316.9|316.8|316.7|317.2|317|316.8|316.7|30200
1673606100000|2023-01-13 10:35:00|316.9|316.8|316.4|316.3|317|316.8|316.2|316.1|31798
1673606400000|2023-01-13 10:40:00|316.5|316.4|315.8|315.6|316.8|316.5|315.7|315.6|21759
1673606700000|2023-01-13 10:45:00|315.7|315.7|316.3|316.1|316.3|316.1|315.7|315.6|17830
1673607000000|2023-01-13 10:50:00|316.2|316|315.8|315.7|316.5|316.3|315.8|315.7|18932
1673607300000|2023-01-13 10:55:00|315.9|315.8|315.5|315.4|316|315.8|315.3|315.2|42272
1673607600000|2023-01-13 11:00:00|315.4|315.3|314.6|314.5|315.6|315.4|314.6|314.5|36236
1673607900000|2023-01-13 11:05:00|314.7|314.6|315.2|315|315.2|315|314.6|314.5|28952
1673608200000|2023-01-13 11:10:00|315.3|315.1|315.3|315.2|315.4|315.3|315.1|315|15941
1673608500000|2023-01-13 11:15:00|315.4|315.3|314.9|314.8|315.4|315.3|314.8|314.7|25839
1673608800000|2023-01-13 11:20:00|315|314.9|315.1|315|315.6|315.5|315|314.9|38679
1673609100000|2023-01-13 11:25:00|315|314.9|314.5|314.4|315|314.9|314|313.9|33676
1673609400000|2023-01-13 11:30:00|314.6|314.3|314.8|314.5|314.8|314.6|314.3|314.1|27399
1673609700000|2023-01-13 11:35:00|314.7|314.6|314.6|314.5|315|314.9|314.4|314.2|16275
1673610000000|2023-01-13 11:40:00|314.5|314.4|314.9|314.7|314.9|314.8|314.5|314.4|8980
1673610300000|2023-01-13 11:45:00|314.8|314.8|314.4|314.2|314.9|314.8|314.3|314.1|23384
1673610600000|2023-01-13 11:50:00|314.3|314.3|314.5|314.4|314.7|314.6|314.3|314.2|23942
1673610900000|2023-01-13 11:55:00|314.6|314.5|314.5|314.4|314.9|314.8|314.5|314.4|18671
1673611200000|2023-01-13 12:00:00|314.7|314.5|314.5|314.4|314.8|314.7|314.4|314.3|48721
1673611500000|2023-01-13 12:05:00|314.6|314.3|314.5|314.3|314.6|314.4|314.3|314.1|13005
1673611800000|2023-01-13 12:10:00|314.4|314.2|313.4|313.3|314.5|314.2|313.4|313.3|25668
1673612100000|2023-01-13 12:15:00|313.3|313.2|312|311.9|313.4|313.3|312|311.9|57794
1673612400000|2023-01-13 12:20:00|311.9|311.8|312|311.9|312|311.9|311.4|311.2|44110
1673612700000|2023-01-13 12:25:00|311.9|311.8|310.3|310.2|312.1|312|310.1|310|100581
1673613000000|2023-01-13 12:30:00|310.2|310.1|310.5|310.3|310.8|310.7|309.4|309.2|121042
1673613300000|2023-01-13 12:35:00|310.4|310.4|310.4|310.3|311.3|311.1|310.3|310.2|76322
1673613600000|2023-01-13 12:40:00|310.6|310.2|310.3|310.2|310.6|310.4|310.2|310|42999
1673613900000|2023-01-13 12:45:00|310.1|309.9|309.3|309.2|310.1|310|309.3|309.1|36331
1673614200000|2023-01-13 12:50:00|309.2|309.1|309.4|309.3|309.6|309.5|309.1|308.9|60358
1673614500000|2023-01-13 12:55:00|309.5|309.4|309.8|309.6|309.8|309.7|309.1|309|28566
1673614800000|2023-01-13 13:00:00|309.9|309.7|309.8|309.6|310.3|310.1|309.7|309.6|31359
1673615100000|2023-01-13 13:05:00|309.9|309.7|310|309.8|310|309.9|309.7|309.6|32641
1673615400000|2023-01-13 13:10:00|309.9|309.9|310.5|310.3|310.6|310.3|309.9|309.8|24758
1673615700000|2023-01-13 13:15:00|310.4|310.4|311.2|310.9|311.2|311|310.4|310.3|33170
1673616000000|2023-01-13 13:20:00|311.1|311|310.9|310.8|311.3|311.2|310.9|310.7|30386
1673616300000|2023-01-13 13:25:00|311|310.7|310.8|310.7|311.3|311.1|310.7|310.5|31636
1673616600000|2023-01-13 13:30:00|310.7|310.6|310.9|310.8|311.1|311|310.2|310|49531
1673616900000|2023-01-13 13:35:00|310.8|310.6|311.5|311.4|311.5|311.4|310.7|310.5|20928
1673617200000|2023-01-13 13:40:00|311.6|311.5|311.6|311.4|311.9|311.8|311.2|311.1|36721
1673617500000|2023-01-13 13:45:00|311.7|311.5|311.7|311.6|311.8|311.7|311.3|311.2|39106
1673617800000|2023-01-13 13:50:00|311.8|311.7|311.5|311.3|312.1|311.9|311.5|311.3|38467
1673618100000|2023-01-13 13:55:00|311.4|311.4|311.7|311.5|311.8|311.6|311.2|311|19397
1673618400000|2023-01-13 14:00:00|311.8|311.6|311.2|311|311.8|311.6|310.7|310.5|25851
1673618700000|2023-01-13 14:05:00|310.9|310.8|310.8|310.7|311|310.8|310.4|310.3|37773
1673619000000|2023-01-13 14:10:00|310.9|310.5|312.4|312.3|312.4|312.3|310.8|310.5|41469
1673619300000|2023-01-13 14:15:00|312.3|312.1|312|311.8|312.3|312.2|311.8|311.7|31007
1673619600000|2023-01-13 14:20:00|312.1|311.9|311.7|311.5|312.1|312|311.6|311.5|32887
1673619900000|2023-01-13 14:25:00|311.6|311.6|312.1|312|312.3|312.1|311.6|311.5|56965
1673620200000|2023-01-13 14:30:00|312|311.8|313.6|313.4|313.6|313.5|311.8|311.6|101148
1673620500000|2023-01-13 14:35:00|313.5|313.3|314.1|313.9|314.4|314.3|313.2|313.1|117785
1673620800000|2023-01-13 14:40:00|314.2|314|314.1|313.9|314.7|314.6|313.3|313.2|98366
1673621100000|2023-01-13 14:45:00|314|314|314.3|314.2|314.6|314.5|313.8|313.7|101013
1673621400000|2023-01-13 14:50:00|314.1|314|313.1|313|314.2|314.1|312.8|312.7|100493
1673621700000|2023-01-13 14:55:00|313|312.9|313.9|313.7|314.7|314.6|312.7|312.6|133728
1673622000000|2023-01-13 15:00:00|313.8|313.5|314|313.9|315|314.8|313.5|313.3|82371
1673622300000|2023-01-13 15:05:00|314.1|314|313|312.9|314.3|314.1|312.7|312.6|96748
1673622600000|2023-01-13 15:10:00|312.9|312.8|313.3|313.1|313.8|313.7|312.9|312.8|85440
1673622900000|2023-01-13 15:15:00|313.2|313.2|312.5|312.4|313.6|313.5|312.4|312.3|66007
1673623200000|2023-01-13 15:20:00|312.7|312.5|313.2|313.1|313.6|313.5|312.6|312.5|101277
1673623500000|2023-01-13 15:25:00|313.1|313|311.9|311.8|313.2|313|311.7|311.6|131645
1673623800000|2023-01-13 15:30:00|312|311.9|311.7|311.5|312.3|312.2|311.5|311.4|80951
1673624100000|2023-01-13 15:35:00|311.8|311.6|311.2|311.1|311.9|311.8|311.2|311.1|75038
1673624400000|2023-01-13 15:40:00|310.9|310.8|311.2|311.1|311.5|311.4|310.9|310.8|134873
1673624700000|2023-01-13 15:45:00|311.3|311.2|312.6|312.4|312.6|312.4|311.3|311.2|73225
1673625000000|2023-01-13 15:50:00|312.9|312.5|312.7|312.6|312.9|312.8|312.2|312.1|87073
1673625300000|2023-01-13 15:55:00|312.8|312.7|312.1|311.9|312.8|312.7|312|311.9|52633
1673625600000|2023-01-13 16:00:00|312.2|312|312.4|312.2|312.4|312.2|311.6|311.4|78250
1673625900000|2023-01-13 16:05:00|312.5|312.3|312.1|311.9|312.5|312.4|311.7|311.6|57474
1673626200000|2023-01-13 16:10:00|312|311.8|311.9|311.7|312.2|312.1|311.5|311.4|84722
1673626500000|2023-01-13 16:15:00|311.8|311.6|312.4|312.2|312.4|312.2|311.7|311.6|92704
1673856000000|2023-01-16 08:00:00|315.2|313|316.5|316.1|316.5|316.1|314.9|313|146640
1673856300000|2023-01-16 08:05:00|316.4|316.2|315.4|315.1|316.8|316.4|315.4|315|49827
1673856600000|2023-01-16 08:10:00|315.7|315.2|315.5|315.3|315.7|315.5|315.3|315|36902
1673856900000|2023-01-16 08:15:00|315.3|315|315|314.8|315.3|315.1|313.7|313.5|40411
1673857200000|2023-01-16 08:20:00|314.9|314.7|315.6|315.4|316.3|316.1|314.6|314.3|57591
1673857500000|2023-01-16 08:25:00|315.7|315.5|314.2|314|315.9|315.6|313.8|313.5|82718
1673857800000|2023-01-16 08:30:00|314.4|314.1|314.6|314.3|316|315.7|314.4|314.1|45410
1673858100000|2023-01-16 08:35:00|314.8|314.6|314.5|314.3|315.1|314.9|314.3|314.2|18338
1673858400000|2023-01-16 08:40:00|314.4|314.2|314.5|314.3|314.5|314.4|314.2|314|21959
1673858700000|2023-01-16 08:45:00|314.6|314.4|315|314.8|315.3|315.1|314.5|314.3|21144
1673859000000|2023-01-16 08:50:00|314.9|314.6|314.2|314|314.9|314.6|314|313.8|49758
1673859300000|2023-01-16 08:55:00|314.1|313.8|315.2|315|315.4|315.3|313.9|313.8|25013
1673859600000|2023-01-16 09:00:00|315.3|315.1|315.2|315|315.6|315.5|315.1|315|23756
1673859900000|2023-01-16 09:05:00|315.3|315.1|315.3|315.1|315.3|315.2|314.6|314.5|31209
1673860200000|2023-01-16 09:10:00|315.4|315.2|315.3|315.2|315.6|315.5|314.9|314.8|37597
1673860500000|2023-01-16 09:15:00|315.2|315.1|315.1|315|315.2|315.1|315|314.9|18211
1673860800000|2023-01-16 09:20:00|315|314.8|315.1|315|315.2|315.1|314.7|314.5|13450
1673861100000|2023-01-16 09:25:00|315|314.9|315|314.9|315.2|315.1|314.7|314.5|36134
1673861400000|2023-01-16 09:30:00|314.9|314.8|315.1|315|315.5|315.3|314.9|314.8|39664
1673861700000|2023-01-16 09:35:00|315|314.9|316.2|316|316.3|316|315|314.9|14719
1673862000000|2023-01-16 09:40:00|316.1|315.9|315.8|315.6|316.2|316|315.6|315.5|14274
1673862300000|2023-01-16 09:45:00|315.7|315.5|315|314.9|315.7|315.5|314.8|314.6|34415
1673862600000|2023-01-16 09:50:00|315.2|315.1|314.7|314.6|315.6|315.4|314.7|314.6|15136
1673862900000|2023-01-16 09:55:00|314.6|314.5|314.9|314.7|314.9|314.7|314.5|314.3|18543
1673863200000|2023-01-16 10:00:00|315|314.8|314.9|314.8|315.1|315|314.9|314.7|6976
1673863500000|2023-01-16 10:05:00|315|314.9|315.2|315|315.4|315.2|314.9|314.8|29683
1673863800000|2023-01-16 10:10:00|315.3|315.1|315|314.9|315.3|315.2|314.9|314.8|33473
1673864100000|2023-01-16 10:15:00|314.9|314.8|314.9|314.8|315|314.8|314.6|314.5|13307
1673864400000|2023-01-16 10:20:00|315|314.9|315.1|314.9|315.1|315|314.9|314.7|38520
1673864700000|2023-01-16 10:25:00|314.9|314.8|315.1|314.9|315.2|315|314.7|314.6|14855
1673865000000|2023-01-16 10:30:00|315|315|315.2|315.1|315.3|315.2|315|314.9|27240
1673865300000|2023-01-16 10:35:00|315.3|315.2|315.3|315.1|315.3|315.2|315.1|315|15756
1673865600000|2023-01-16 10:40:00|315.2|315.2|315.2|315|315.5|315.4|315.1|315|21226
1673865900000|2023-01-16 10:45:00|315.3|315.1|315.8|315.6|316|315.8|315.1|315|29253
1673866200000|2023-01-16 10:50:00|315.7|315.5|315.5|315.3|315.7|315.5|315.4|315.3|18784
1673866500000|2023-01-16 10:55:00|315.6|315.4|315.4|315.3|315.6|315.4|315.2|315|62208
1673866800000|2023-01-16 11:00:00|315.3|315.2|315.3|315.2|315.3|315.2|315.1|315|13867
1673867100000|2023-01-16 11:05:00|315.4|315.3|315.8|315.6|315.8|315.6|315.3|315.2|8617
1673867400000|2023-01-16 11:10:00|315.9|315.7|316.1|316|316.4|316.3|315.9|315.7|45659
1673867700000|2023-01-16 11:15:00|316|315.9|315.7|315.5|316|315.9|315.6|315.4|22131
1673868000000|2023-01-16 11:20:00|315.6|315.4|316.3|316.2|316.5|316.4|315.6|315.4|59939
1673868300000|2023-01-16 11:25:00|316.4|316.3|316.4|316.2|316.4|316.3|316.3|316.2|10212
1673868600000|2023-01-16 11:30:00|316.5|316.3|316.5|316.3|316.5|316.3|316.4|316.2|18009
1673868900000|2023-01-16 11:35:00|316.6|316.4|317.1|316.9|317.1|317|316.6|316.4|58405
1673869200000|2023-01-16 11:40:00|317|316.8|317.4|317.2|317.5|317.3|316.9|316.7|38547
1673869500000|2023-01-16 11:45:00|317.3|317.3|317.4|317.3|317.4|317.3|317.3|317.2|6959
1673869800000|2023-01-16 11:50:00|317.5|317.4|317.8|317.6|317.8|317.7|317.5|317.4|26484
1673870100000|2023-01-16 11:55:00|317.9|317.7|317.7|317.6|318.2|318.1|317.7|317.6|44213
1673870400000|2023-01-16 12:00:00|317.6|317.5|318.1|317.9|318.1|318|317.4|317.3|29849
1673870700000|2023-01-16 12:05:00|318|318|317.5|317.3|318.1|318|317.1|317|70718
1673871000000|2023-01-16 12:10:00|317.4|317.4|317.3|317.2|317.5|317.4|316.9|316.8|34286
1673871300000|2023-01-16 12:15:00|317.4|317.1|317.4|317.2|317.4|317.2|316.9|316.8|48718
1673871600000|2023-01-16 12:20:00|317.3|317|317.1|317|317.4|317|316.9|316.8|17366
1673871900000|2023-01-16 12:25:00|317.2|317.1|316.7|316.6|317.2|317.1|316.7|316.5|12558
1673872200000|2023-01-16 12:30:00|316.8|316.5|316.6|316.5|316.9|316.7|316.6|316.4|17991
1673872500000|2023-01-16 12:35:00|316.7|316.6|316.8|316.7|316.8|316.7|316.5|316.4|21785
1673872800000|2023-01-16 12:40:00|316.7|316.6|316.3|316.1|316.7|316.6|316.2|316.1|19829
1673873100000|2023-01-16 12:45:00|316.4|316.2|316.2|316|316.6|316.5|316.1|315.9|19956
1673873400000|2023-01-16 12:50:00|316.3|316.1|316.9|316.7|316.9|316.8|316.3|316.1|27484
1673873700000|2023-01-16 12:55:00|316.8|316.6|317.3|317.2|317.4|317.2|316.5|316.4|28011
1673874000000|2023-01-16 13:00:00|317.4|317.1|316.8|316.7|317.8|317.6|316.8|316.7|31129
1673874300000|2023-01-16 13:05:00|316.7|316.6|316.9|316.8|317.2|317.1|316.7|316.6|59024
1673874600000|2023-01-16 13:10:00|316.7|316.7|317.1|317|317.2|317|316.7|316.6|7516
1673874900000|2023-01-16 13:15:00|317|316.8|316.8|316.6|317|316.8|316.7|316.6|5459
1673875200000|2023-01-16 13:20:00|317.1|316.7|317.1|317|317.4|317.3|317|316.7|50297
1673875500000|2023-01-16 13:25:00|317.2|317.1|317.6|317.5|317.8|317.7|317.2|317.1|25076
1673875800000|2023-01-16 13:30:00|317.7|317.6|317.5|317.3|317.7|317.6|317.4|317.2|17001
1673876100000|2023-01-16 13:35:00|317.4|317.4|317.6|317.4|317.6|317.4|317.2|317.1|55382
1673876400000|2023-01-16 13:40:00|317.5|317.5|317.4|317.3|317.8|317.6|317.4|317.3|26823
1673876700000|2023-01-16 13:45:00|317.5|317.4|317.4|317.3|317.5|317.4|317.2|317.1|27388
1673877000000|2023-01-16 13:50:00|317.5|317.2|317.6|317.4|317.6|317.5|317.3|317.2|20833
1673877300000|2023-01-16 13:55:00|317.7|317.5|317.5|317.4|317.7|317.5|317.4|317.3|10609
1673877600000|2023-01-16 14:00:00|317.6|317.5|317.7|317.6|317.7|317.6|317.6|317.5|28916
1673877900000|2023-01-16 14:05:00|317.8|317.7|317.6|317.4|317.8|317.7|317.6|317.4|7112
1673878200000|2023-01-16 14:10:00|317.7|317.5|317.5|317.3|317.7|317.6|317.4|317.2|27102
1673878500000|2023-01-16 14:15:00|317.4|317.4|317.1|317|317.7|317.4|316.9|316.8|39095
1673878800000|2023-01-16 14:20:00|317.2|316.9|317.2|317|317.3|317.2|317|316.9|26692
1673879100000|2023-01-16 14:25:00|317.3|317.1|317.3|317.2|317.6|317.4|317.3|317.1|17587
1673879400000|2023-01-16 14:30:00|317.4|317.3|318.2|318.1|318.3|318.2|317.4|317.3|52264
1673879700000|2023-01-16 14:35:00|318.4|318.2|318.8|318.7|319.3|319.1|318.2|318.1|71034
1673880000000|2023-01-16 14:40:00|318.7|318.6|318.4|318.3|318.8|318.7|318.4|318.3|32977
1673880300000|2023-01-16 14:45:00|318.3|318.2|318.6|318.4|318.7|318.6|318.3|318.2|43047
1673880600000|2023-01-16 14:50:00|318.5|318.5|318.7|318.6|319|318.8|318.4|318.3|58387
1673880900000|2023-01-16 14:55:00|318.6|318.5|318.3|318.2|318.9|318.7|318.1|318|72047
1673881200000|2023-01-16 15:00:00|318.2|318.1|318.1|318|318.5|318.3|317.9|317.8|63373
1673881500000|2023-01-16 15:05:00|318.2|318.1|318.3|318.2|318.4|318.2|318.1|318|51453
1673881800000|2023-01-16 15:10:00|318.4|318.3|318|317.8|318.4|318.3|317.6|317.4|49539
1673882100000|2023-01-16 15:15:00|317.8|317.6|318.4|318.2|318.5|318.4|317.8|317.6|49554
1673882400000|2023-01-16 15:20:00|318.2|318.1|318.2|318|318.4|318.2|318|317.9|73902
1673882700000|2023-01-16 15:25:00|318|317.9|318.7|318.6|318.8|318.7|318|317.9|86550
1673883000000|2023-01-16 15:30:00|318.6|318.5|318.1|318|318.7|318.6|318.1|318|67740
1673883300000|2023-01-16 15:35:00|318|317.9|318.4|318.3|318.7|318.6|318|317.9|72422
1673883600000|2023-01-16 15:40:00|318.5|318.2|318.5|318.4|318.5|318.4|318.1|318|48727
1673883900000|2023-01-16 15:45:00|318.6|318.5|318.2|318.1|318.7|318.6|318.2|318.1|187889
1673884200000|2023-01-16 15:50:00|318.3|318.2|317.2|317.1|318.3|318.2|317.2|317.1|61440
1673884500000|2023-01-16 15:55:00|317.3|317.2|317.6|317.5|317.8|317.7|317.3|317.2|53142
1673884800000|2023-01-16 16:00:00|317.6|317.3|317.8|317.5|317.8|317.5|317.1|316.9|20740
1673885100000|2023-01-16 16:05:00|317.9|317.6|317.2|317|317.9|317.6|317.2|316.9|237491
1673885400000|2023-01-16 16:10:00|317.1|316.9|317.5|317.3|317.6|317.4|317.1|316.9|25648
1673885700000|2023-01-16 16:15:00|317.6|317.2|317.5|317.3|317.7|317.5|317.2|317|16379
1673942400000|2023-01-17 08:00:00|317.4|315.6|317|316.6|317.5|317|316|315.5|25240
1673942700000|2023-01-17 08:05:00|316.7|316.4|315.2|314.9|317.5|317.1|314.5|314.2|85337
1673943000000|2023-01-17 08:10:00|314.8|314.4|316.3|315.9|316.6|316.4|314.5|314.3|118034
1673943300000|2023-01-17 08:15:00|316.2|316|316.7|316.4|317.2|316.9|315.7|315.6|27827
1673943600000|2023-01-17 08:20:00|316.6|316|314.8|314.5|316.6|316|314.8|314.5|21564
1673943900000|2023-01-17 08:25:00|314.7|314.4|315|314.8|315.9|315.8|314.6|314.4|39296
1673944200000|2023-01-17 08:30:00|315.2|315|315.3|315.1|315.3|315.1|314.9|314.7|30778
1673944500000|2023-01-17 08:35:00|315.4|315.2|315.4|315.2|315.9|315.7|315.1|315|27277
1673944800000|2023-01-17 08:40:00|315.3|315.1|315|314.7|316|315.8|314.7|314.5|47580
1673945100000|2023-01-17 08:45:00|315.1|314.8|314.6|314.4|315.3|315.1|314.4|314.1|23332
1673945400000|2023-01-17 08:50:00|314.5|314.5|313.5|313.3|314.8|314.6|313.5|313.3|31275
1673945700000|2023-01-17 08:55:00|313.4|313.4|313.6|313.4|313.6|313.5|313.2|313.1|32838
1673946000000|2023-01-17 09:00:00|313.8|313.6|314.1|313.9|314.3|314.1|313.5|313.4|53943
1673946300000|2023-01-17 09:05:00|314.2|314|315.1|315|315.2|315|314.2|313.9|42926
1673946600000|2023-01-17 09:10:00|315.2|315.1|314.3|314.2|315.3|315.2|314.2|314|35964
1673946900000|2023-01-17 09:15:00|314.2|314|314.7|314.6|315|314.8|314.2|314|14448
1673947200000|2023-01-17 09:20:00|314.5|314.5|314.8|314.6|314.8|314.6|314|313.9|28752
1673947500000|2023-01-17 09:25:00|314.7|314.5|314.6|314.5|315.3|315.2|314.6|314.5|37129
1673947800000|2023-01-17 09:30:00|314.7|314.4|316.2|316.1|316.2|316.1|314.6|314.4|33614
1673948100000|2023-01-17 09:35:00|316.3|316.2|315.6|315.5|316.5|316.4|315.5|315.3|28599
1673948400000|2023-01-17 09:40:00|315.7|315.6|315.1|315|315.8|315.7|315.1|315|11472
1673948700000|2023-01-17 09:45:00|315.2|315.1|314.9|314.7|315.2|315.1|314.7|314.5|1818
1673949000000|2023-01-17 09:50:00|315.1|314.9|315|314.7|315.1|314.9|314.7|314.6|12531
1673949300000|2023-01-17 09:55:00|314.9|314.8|315.2|315|315.3|315.1|314.9|314.8|13844
1673949600000|2023-01-17 10:00:00|315|315.1|314.6|314.5|315.1|315.1|314.6|314.5|8004
1673949900000|2023-01-17 10:05:00|314.8|314.6|314.6|314.5|314.9|314.7|314.6|314.5|20390
1673950200000|2023-01-17 10:10:00|314.7|314.6|315.3|315.2|315.4|315.2|314.7|314.6|28885
1673950500000|2023-01-17 10:15:00|315.2|315.1|315.7|315.6|315.7|315.6|315.2|315|9016
1673950800000|2023-01-17 10:20:00|315.6|315.5|314.5|314.4|315.7|315.5|314.5|314.4|36849
1673951100000|2023-01-17 10:25:00|314.4|314.3|315|314.8|315|314.9|314.4|314.3|30953
1673951400000|2023-01-17 10:30:00|315.1|314.9|315.2|315.1|315.6|315.4|315.1|314.8|25926
1673951700000|2023-01-17 10:35:00|315.3|315.2|314.7|314.5|315.3|315.2|314.4|314.3|25196
1673952000000|2023-01-17 10:40:00|314.8|314.6|314.6|314.4|314.8|314.7|314.6|314.4|9318
1673952300000|2023-01-17 10:45:00|314.7|314.5|314.3|314.2|314.7|314.5|313.9|313.7|39792
1673952600000|2023-01-17 10:50:00|314.2|314|314.2|314.1|314.4|314.3|313.8|313.7|57410
1673952900000|2023-01-17 10:55:00|314.3|314|314.3|314.1|314.3|314.2|314|313.8|26130
1673953200000|2023-01-17 11:00:00|314.2|314.2|314.4|314.2|314.5|314.4|314.2|314.1|16097
1673953500000|2023-01-17 11:05:00|314.5|314.3|314.8|314.6|314.8|314.7|314.5|314.3|13163
1673953800000|2023-01-17 11:10:00|314.7|314.7|315.1|315|315.3|315.1|314.7|314.6|18756
1673954100000|2023-01-17 11:15:00|314.9|314.9|315|314.9|315|314.9|314.8|314.7|25045
1673954400000|2023-01-17 11:20:00|314.9|314.8|314.8|314.7|315|314.8|314.7|314.6|22624
1673954700000|2023-01-17 11:25:00|314.7|314.6|315.5|315.4|315.8|315.7|314.7|314.6|26990
1673955000000|2023-01-17 11:30:00|315.4|315.3|315.8|315.7|315.8|315.7|315.4|315.3|25166
1673955300000|2023-01-17 11:35:00|315.7|315.6|315.3|315.2|315.8|315.6|315.3|315.1|19360
1673955600000|2023-01-17 11:40:00|315.4|315.1|315.1|314.9|315.4|315.1|314.9|314.7|13571
1673955900000|2023-01-17 11:45:00|315|315.1|314.9|314.7|315.3|315.1|314.6|314.4|22507
1673956200000|2023-01-17 11:50:00|314.8|314.6|314.8|314.7|314.9|314.8|314.5|314.4|11469
1673956500000|2023-01-17 11:55:00|314.7|314.6|314.9|314.8|315|314.9|314.7|314.5|10418
1673956800000|2023-01-17 12:00:00|315|314.7|315|314.8|315.1|315|314.9|314.7|12625
1673957100000|2023-01-17 12:05:00|314.9|314.7|315|314.8|315|314.9|314.7|314.6|12433
1673957400000|2023-01-17 12:10:00|315.1|314.9|315.4|315.3|315.4|315.3|315|314.9|6812
1673957700000|2023-01-17 12:15:00|315.3|315.2|315.3|315.2|315.6|315.5|315.2|315|23369
1673958000000|2023-01-17 12:20:00|315.1|315.1|315.2|315|315.2|315.2|314.8|314.7|31026
1673958300000|2023-01-17 12:25:00|315.3|315.1|314.9|314.8|315.3|315.1|314.9|314.8|15865
1673958600000|2023-01-17 12:30:00|314.7|314.7|314.9|314.8|314.9|314.8|314.5|314.3|20123
1673958900000|2023-01-17 12:35:00|315|314.9|314.8|314.6|315.1|315|314.6|314.5|29169
1673959200000|2023-01-17 12:40:00|315|314.7|315.1|315|315.2|315|314.9|314.7|29585
1673959500000|2023-01-17 12:45:00|315|314.8|315.1|314.9|315.1|315|314.8|314.6|27145
1673959800000|2023-01-17 12:50:00|315|314.8|314.8|314.7|315.1|314.8|314.5|314.4|42201
1673960100000|2023-01-17 12:55:00|314.9|314.8|314.9|314.8|315.1|315|314.8|314.7|29578
1673960400000|2023-01-17 13:00:00|314.8|314.7|315|314.8|315|314.9|314.7|314.5|11649
1673960700000|2023-01-17 13:05:00|314.9|314.9|315|314.8|315|314.9|314.8|314.7|8797
1673961000000|2023-01-17 13:10:00|314.8|314.9|315.2|315|315.2|315|314.8|314.7|5446
1673961300000|2023-01-17 13:15:00|315.4|315.3|315.3|315.2|315.7|315.6|315.3|315.2|37816
1673961600000|2023-01-17 13:20:00|315.4|315.1|315.3|315.2|315.7|315.5|315.3|315.1|20165
1673961900000|2023-01-17 13:25:00|315.2|315.1|315.2|315.1|315.4|315.3|315.2|315.1|14154
1673962200000|2023-01-17 13:30:00|315.3|315.2|316.1|316|316.5|316.3|315.3|315.2|42113
1673962500000|2023-01-17 13:35:00|316.2|316.1|316.1|316|316.4|316.2|315.9|315.8|26133
1673962800000|2023-01-17 13:40:00|316|315.8|316.1|316|316.2|316.1|315.8|315.7|22575
1673963100000|2023-01-17 13:45:00|316|315.8|316.1|315.9|316.3|316.2|316|315.8|26062
1673963400000|2023-01-17 13:50:00|316.2|316|316.4|316.3|316.4|316.3|315.8|315.7|37994
1673963700000|2023-01-17 13:55:00|316.3|316.2|316.3|316.1|316.6|316.5|316.2|316.1|29757
1673964000000|2023-01-17 14:00:00|316.5|316.3|316.6|316.4|316.6|316.4|316.2|316.1|27311
1673964300000|2023-01-17 14:05:00|316.5|316.3|317|316.9|317.4|317.3|316.3|316.2|58718
1673964600000|2023-01-17 14:10:00|316.9|316.7|317.2|317.1|317.4|317.2|316.7|316.6|35946
1673964900000|2023-01-17 14:15:00|317.3|317.2|317.4|317.3|317.5|317.4|317.1|317|27630
1673965200000|2023-01-17 14:20:00|317.5|317.4|317.7|317.6|317.7|317.6|317.4|317.2|44949
1673965500000|2023-01-17 14:25:00|317.6|317.5|318.5|318.3|318.6|318.5|317.6|317.4|48544
1673965800000|2023-01-17 14:30:00|318.2|318|318.2|318|318.5|318.3|317.3|317.2|110156
1673966100000|2023-01-17 14:35:00|318.3|318.1|318.4|318.3|318.9|318.8|318.2|318.1|62820
1673966400000|2023-01-17 14:40:00|318.3|318.2|318.2|318|318.8|318.7|317.8|317.6|74322
1673966700000|2023-01-17 14:45:00|318.3|318.1|318.4|318.2|318.6|318.5|318|317.9|50644
1673967000000|2023-01-17 14:50:00|318.5|318.3|319.2|319.1|319.2|319.1|318.2|318.1|67714
1673967300000|2023-01-17 14:55:00|319.3|319.2|319.4|319.2|319.9|319.8|318.8|318.7|74673
1673967600000|2023-01-17 15:00:00|319.3|319.3|321.6|321.4|321.7|321.6|319.3|319.2|263749
1673967900000|2023-01-17 15:05:00|321.5|321.3|320.6|320.5|321.6|321.4|320.3|320.2|209451
1673968200000|2023-01-17 15:10:00|320.7|320.6|319.8|319.7|320.7|320.6|319.8|319.7|65723
1673968500000|2023-01-17 15:15:00|320|319.8|319.6|319.4|320|319.8|319.2|319|44943
1673968800000|2023-01-17 15:20:00|319.5|319.5|319.2|319.1|319.6|319.5|319|318.8|59846
1673969100000|2023-01-17 15:25:00|319.3|319.2|319.1|319|319.5|319.3|318.8|318.7|44675
1673969400000|2023-01-17 15:30:00|319.2|319.1|318.7|318.6|319.2|319.1|318.2|318.1|87091
1673969700000|2023-01-17 15:35:00|318.6|318.4|318.6|318.4|318.7|318.5|318.1|318|24930
1673970000000|2023-01-17 15:40:00|318.5|318.3|318.1|318|318.6|318.4|317.5|317.4|50423
1673970300000|2023-01-17 15:45:00|318|317.9|318.4|318.3|318.5|318.4|317.6|317.5|56122
1673970600000|2023-01-17 15:50:00|318.3|318.2|318.2|318.1|318.6|318.4|318.1|318|46324
1673970900000|2023-01-17 15:55:00|318.1|318|318.5|318.4|318.7|318.5|317.9|317.8|40765
1673971200000|2023-01-17 16:00:00|318.6|318.5|318.6|318.5|318.8|318.7|318.2|318.1|65509
1673971500000|2023-01-17 16:05:00|318.7|318.4|318.7|318.6|318.9|318.7|318.4|318.3|35050
1673971800000|2023-01-17 16:10:00|318.6|318.5|318.5|318.4|318.7|318.6|318.3|318.2|56181
1673972100000|2023-01-17 16:15:00|318.6|318.5|318.6|318.4|318.7|318.6|318.2|318.1|45992
1674028800000|2023-01-18 08:00:00|320.4|316.7|321.2|320.8|321.4|320.9|319.6|316.7|22121
1674029100000|2023-01-18 08:05:00|321.7|321.3|322.6|322.2|322.9|322.7|321.7|321.3|87566
1674029400000|2023-01-18 08:10:00|322.4|322|324.7|324.5|324.7|324.5|321.8|321.7|196412
1674029700000|2023-01-18 08:15:00|325.6|325.3|323.5|323.2|325.9|325.7|322.8|322.7|89774
1674030000000|2023-01-18 08:20:00|323.4|322.8|323.7|323.5|323.7|323.5|322.4|322.3|80993
1674030300000|2023-01-18 08:25:00|323.4|323.2|321.1|321|323.4|323.2|321.1|321|31197
1674030600000|2023-01-18 08:30:00|321.2|320.8|320.3|320|321.4|321.2|320.3|320|24765
1674030900000|2023-01-18 08:35:00|320.2|320.1|320.1|319.8|320.3|320.1|319.4|319.2|72690
1674031200000|2023-01-18 08:40:00|320|319.7|320.6|320.5|320.7|320.5|320|319.7|43852
1674031500000|2023-01-18 08:45:00|320.7|320.6|320.7|320.5|320.9|320.7|320.1|319.9|66954
1674031800000|2023-01-18 08:50:00|320.6|320.4|320.2|320|320.9|320.7|320.2|320|27443
1674032100000|2023-01-18 08:55:00|320.3|320.1|320.8|320.6|321.1|320.9|320.3|320.1|22145
1674032400000|2023-01-18 09:00:00|320.7|320.7|320.7|320.5|321.1|321|320.4|320.3|38221
1674032700000|2023-01-18 09:05:00|320.8|320.4|321.5|321.3|321.8|321.7|320.7|320.4|58844
1674033000000|2023-01-18 09:10:00|321.6|321.2|321.8|321.7|321.8|321.7|321.2|321.1|23732
1674033300000|2023-01-18 09:15:00|321.7|321.6|321.6|321.4|321.7|321.7|321.5|321.3|30803
1674033600000|2023-01-18 09:20:00|321.7|321.5|322.5|322.4|322.9|322.8|321.6|321.5|57089
1674033900000|2023-01-18 09:25:00|322.3|322.2|321.3|321.1|322.3|322.2|321.2|321|19277
1674034200000|2023-01-18 09:30:00|321.2|321|321.6|321.4|321.7|321.5|321.2|321|11600
1674034500000|2023-01-18 09:35:00|321.7|321.3|320.9|320.7|321.7|321.3|320.7|320.5|20200
1674034800000|2023-01-18 09:40:00|321|320.8|320.2|320|321.2|321|320.2|320|33906
1674035100000|2023-01-18 09:45:00|320.1|320.1|319.8|319.7|320.1|320.1|319.5|319.4|25717
1674035400000|2023-01-18 09:50:00|319.9|319.8|319.2|319.1|320.2|320|319.2|319.1|47152
1674035700000|2023-01-18 09:55:00|319.4|319|320.3|320.1|320.7|320.6|319.4|319|36349
1674036000000|2023-01-18 10:00:00|320.2|320|319.2|319|320.2|320.1|319.2|319|32446
1674036300000|2023-01-18 10:05:00|319.1|318.9|319.2|319.1|319.3|319.2|318.7|318.6|48804
1674036600000|2023-01-18 10:10:00|319.1|318.9|319.1|319|319.2|319|318.6|318.5|21356
1674036900000|2023-01-18 10:15:00|319|318.9|318.7|318.6|319.2|319.1|318.7|318.6|24822
1674037200000|2023-01-18 10:20:00|318.9|318.8|319.2|319|319.4|319.3|318.8|318.7|43022
1674037500000|2023-01-18 10:25:00|319.1|318.9|319|318.8|319.2|319|318.7|318.5|17807
1674037800000|2023-01-18 10:30:00|318.8|318.6|318.8|318.6|318.8|318.7|318.5|318.4|17152
1674038100000|2023-01-18 10:35:00|318.7|318.5|317.9|317.8|318.8|318.7|317.8|317.6|17357
1674038400000|2023-01-18 10:40:00|318|317.9|318.4|318.3|318.6|318.5|318|317.8|23627
1674038700000|2023-01-18 10:45:00|318.3|318.2|317.9|317.8|318.3|318.2|317.9|317.7|10787
1674039000000|2023-01-18 10:50:00|317.8|317.6|317.8|317.7|318|317.9|317.5|317.3|16806
1674039300000|2023-01-18 10:55:00|317.7|317.6|318|317.8|318|317.9|317.6|317.4|31335
1674039600000|2023-01-18 11:00:00|317.8|317.6|317.5|317.4|317.9|317.7|317.5|317.4|26571
1674039900000|2023-01-18 11:05:00|317.4|317.3|317.2|317.1|317.4|317.3|316.8|316.7|44625
1674040200000|2023-01-18 11:10:00|317.1|317|316.9|316.8|317.4|317.3|316.9|316.8|18105
1674040500000|2023-01-18 11:15:00|316.8|316.7|316.7|316.5|316.9|316.8|316.4|316.3|13980
1674040800000|2023-01-18 11:20:00|316.6|316.4|317|316.9|317|316.9|316.6|316.4|14850
1674041100000|2023-01-18 11:25:00|317.1|316.8|316.9|316.7|317.1|316.9|316.7|316.6|20099
1674041400000|2023-01-18 11:30:00|316.8|316.6|316.8|316.6|316.9|316.7|316.2|316.1|24811
1674041700000|2023-01-18 11:35:00|316.9|316.7|316.8|316.6|317.8|317.7|316.7|316.6|87975
1674042000000|2023-01-18 11:40:00|316.7|316.7|316.6|316.4|316.9|316.8|316.5|316.4|19708
1674042300000|2023-01-18 11:45:00|316.8|316.5|316.1|315.9|316.8|316.6|316|315.9|33320
1674042600000|2023-01-18 11:50:00|316|315.7|315.5|315.3|316.2|316|315.5|315.3|25183
1674042900000|2023-01-18 11:55:00|315.6|315.4|315.9|315.7|316|315.9|315.6|315.4|38793
1674043200000|2023-01-18 12:00:00|315.8|315.6|315.6|315.5|315.9|315.8|315.6|315.5|30693
1674043500000|2023-01-18 12:05:00|315.7|315.6|316.5|316.3|316.7|316.6|315.6|315.4|32511
1674043800000|2023-01-18 12:10:00|316.7|316.4|316.5|316.3|316.7|316.6|316.3|316.1|18286
1674044100000|2023-01-18 12:15:00|316.4|316.2|316.8|316.7|316.8|316.7|316.4|316.2|8756
1674044400000|2023-01-18 12:20:00|317|316.8|317.9|317.8|318|317.8|317|316.8|30609
1674044700000|2023-01-18 12:25:00|318.1|317.7|317.8|317.6|318.2|318|317.4|317.3|27187
1674045000000|2023-01-18 12:30:00|318.1|317.7|318.1|317.9|318.2|318|317.8|317.6|16877
1674045300000|2023-01-18 12:35:00|318|317.8|318.3|318.1|318.4|318.2|317.9|317.7|20723
1674045600000|2023-01-18 12:40:00|318.4|318.2|318.7|318.5|318.7|318.5|318.2|318.1|22233
1674045900000|2023-01-18 12:45:00|318.6|318.6|318.6|318.4|318.7|318.6|318.5|318.3|11628
1674046200000|2023-01-18 12:50:00|318.5|318.3|319.3|319.1|319.3|319.2|318.5|318.3|24938
1674046500000|2023-01-18 12:55:00|319.2|319|319.1|318.9|319.2|319|318.7|318.6|21242
1674046800000|2023-01-18 13:00:00|319|318.8|318.8|318.6|319.1|318.9|318.6|318.4|10645
1674047100000|2023-01-18 13:05:00|318.7|318.5|319.1|318.9|319.4|319.3|318.7|318.5|25538
1674047400000|2023-01-18 13:10:00|319.2|319.1|319.3|319.2|319.4|319.2|319.2|319.1|15386
1674047700000|2023-01-18 13:15:00|319.4|319.1|319.8|319.6|319.8|319.7|319.4|319.1|22624
1674048000000|2023-01-18 13:20:00|319.9|319.7|319.9|319.7|319.9|319.8|319.8|319.7|21435
1674048300000|2023-01-18 13:25:00|319.8|319.8|319.9|319.8|320|319.8|319.7|319.6|39485
1674048600000|2023-01-18 13:30:00|320.3|320|320.1|319.9|321.9|321.6|319.9|319.6|116669
1674048900000|2023-01-18 13:35:00|320|320|320.3|320.1|320.7|320.6|320|319.9|20744
1674049200000|2023-01-18 13:40:00|320.4|320.2|320.2|320|320.5|320.3|320|319.9|8740
1674049500000|2023-01-18 13:45:00|320.4|320.1|320.3|320.2|320.9|320.7|320.3|320|38297
1674049800000|2023-01-18 13:50:00|320.4|320.1|320.4|320.3|320.6|320.4|320.2|320.1|20828
1674050100000|2023-01-18 13:55:00|320.5|320.4|320.3|320.1|320.5|320.4|320.2|320.1|11309
1674050400000|2023-01-18 14:00:00|320.2|320|320.5|320.3|320.5|320.3|320|319.8|16483
1674050700000|2023-01-18 14:05:00|320.4|320.2|320.9|320.7|321|320.9|320.4|320.2|21544
1674051000000|2023-01-18 14:10:00|320.8|320.6|320.3|320.1|320.9|320.7|320.3|320.1|13550
1674051300000|2023-01-18 14:15:00|320.5|320.2|320.3|320.1|320.5|320.3|320.2|320.1|17322
1674051600000|2023-01-18 14:20:00|320.2|320|320.3|320.2|320.4|320.3|320.1|320|42223
1674051900000|2023-01-18 14:25:00|320.4|320.3|320.5|320.4|320.7|320.6|320.1|320|26754
1674052200000|2023-01-18 14:30:00|320.6|320.7|322.4|322.3|323|322.9|320.5|320.4|106984
1674052500000|2023-01-18 14:35:00|322.3|322.1|323.1|323|323.1|323|322|321.9|218747
1674052800000|2023-01-18 14:40:00|323.3|323.1|324.5|324.2|324.8|324.6|323.3|323.1|183674
1674053100000|2023-01-18 14:45:00|324.4|324.3|323.1|323|324.8|324.7|322|321.8|124298
1674053400000|2023-01-18 14:50:00|323.2|323.1|323.5|323.4|324.3|324.1|323.2|323|117038
1674053700000|2023-01-18 14:55:00|323.3|323.3|323.3|323.1|323.8|323.7|322.8|322.6|96769
1674054000000|2023-01-18 15:00:00|323.5|323.2|323.8|323.7|324.4|324.3|323.5|323.2|193430
1674054300000|2023-01-18 15:05:00|324|323.8|323.7|323.6|324.2|324.1|323.6|323.5|108479
1674054600000|2023-01-18 15:10:00|323.6|323.5|323.2|323.1|323.8|323.7|323.2|323.1|211897
1674054900000|2023-01-18 15:15:00|322.9|322.7|322.4|322.2|323|322.9|322|321.9|48759
1674055200000|2023-01-18 15:20:00|322.5|322.3|323.8|323.7|323.9|323.8|322.5|322.3|50081
1674055500000|2023-01-18 15:25:00|323.7|323.6|323.4|323.2|323.8|323.7|323.3|323.1|44554
1674055800000|2023-01-18 15:30:00|323.3|323.3|323.1|323|323.6|323.4|323|322.9|54244
1674056100000|2023-01-18 15:35:00|323.2|323.1|321.9|321.7|323.5|323.4|321.9|321.7|55572
1674056400000|2023-01-18 15:40:00|321.8|321.6|321|320.8|321.9|321.8|320.5|320.3|81637
1674056700000|2023-01-18 15:45:00|321.1|320.9|321.7|321.5|321.9|321.8|320.8|320.6|64314
1674057000000|2023-01-18 15:50:00|321.6|321.4|320.3|320.1|321.6|321.4|320.2|320|38720
1674057300000|2023-01-18 15:55:00|320.2|320|319.8|319.6|320.2|320|319.6|319.4|92532
1674057600000|2023-01-18 16:00:00|319.7|319.7|318.8|318.6|319.9|319.8|318.7|318.5|94013
1674057900000|2023-01-18 16:05:00|318.7|318.5|319.2|319.1|319.2|319.1|318.3|318.1|80901
1674058200000|2023-01-18 16:10:00|319.1|319|319.1|318.9|319.1|319|318.6|318.5|78628
1674058500000|2023-01-18 16:15:00|319|319|319.3|319.1|319.3|319.2|318.6|318.5|87050
1674115200000|2023-01-19 08:00:00|317|316.5|314.4|314|317|316.7|313.8|313.4|63222
1674115500000|2023-01-19 08:05:00|314.7|314.1|313.6|313.5|315.9|315.6|313.4|313.1|121242
1674115800000|2023-01-19 08:10:00|313.8|313.2|316.1|315.8|316.2|315.9|313.8|313.2|75704
1674116100000|2023-01-19 08:15:00|316.2|315.9|314.8|314.7|316.3|316.1|314.6|314.3|36883
1674116400000|2023-01-19 08:20:00|314.9|315|314.7|314.5|315.2|315.1|314.4|314.2|68382
1674116700000|2023-01-19 08:25:00|314.8|314.6|314|313.8|314.9|314.7|314|313.8|53681
1674117000000|2023-01-19 08:30:00|314.1|314|313.4|313.2|314.7|314.6|313.4|313.2|97811
1674117300000|2023-01-19 08:35:00|313.2|313|313.6|313.5|313.6|313.5|312.7|312.5|73973
1674117600000|2023-01-19 08:40:00|313.4|313.4|312.5|312.4|313.6|313.4|312.2|312|68018
1674117900000|2023-01-19 08:45:00|312.7|312.5|313.4|313.2|313.9|313.7|312.7|312.5|76643
1674118200000|2023-01-19 08:50:00|313.1|313|313.4|313.3|313.5|313.3|312.5|312.3|56784
1674118500000|2023-01-19 08:55:00|313.5|313.1|312.3|312.1|313.5|313.2|312.2|312|129529
1674118800000|2023-01-19 09:00:00|312.4|312.2|312.6|312.4|312.8|312.7|312.3|312.1|31481
1674119100000|2023-01-19 09:05:00|312.5|312.5|312.7|312.6|312.9|312.8|312.5|312.4|25608
1674119400000|2023-01-19 09:10:00|312.8|312.8|312.7|312.5|313.2|313|312.6|312.5|34518
1674119700000|2023-01-19 09:15:00|312.9|312.7|311.8|311.7|312.9|312.7|311.6|311.5|79621
1674120000000|2023-01-19 09:20:00|312|311.8|312.3|312.1|312.4|312.2|311.5|311.4|38056
1674120300000|2023-01-19 09:25:00|312.4|312.2|312.1|311.9|312.6|312.4|311.8|311.7|23835
1674120600000|2023-01-19 09:30:00|312|312|312.1|312|312.2|312.1|311.9|311.7|17353
1674120900000|2023-01-19 09:35:00|311.8|311.7|311.2|311|311.9|311.7|310.9|310.8|45034
1674121200000|2023-01-19 09:40:00|311.3|311.1|310.2|310|311.6|311.5|310.2|310|51557
1674121500000|2023-01-19 09:45:00|309.9|309.8|309.7|309.4|310.2|310|309.6|309.4|33521
1674121800000|2023-01-19 09:50:00|309.9|309.5|309.7|309.5|310|309.8|309.5|309.4|45157
1674122100000|2023-01-19 09:55:00|309.6|309.4|310.1|310|310.2|310.1|309.4|309.3|32188
1674122400000|2023-01-19 10:00:00|310.2|310.1|310.2|310|310.8|310.6|309.9|309.8|64536
1674122700000|2023-01-19 10:05:00|310.1|310.1|309.4|309.3|310.2|310.1|309.2|309|50328
1674123000000|2023-01-19 10:10:00|309.3|309.2|308|307.9|309.3|309.2|308|307.8|89913
1674123300000|2023-01-19 10:15:00|307.9|307.8|308.4|308.2|309|308.8|307.9|307.7|57671
1674123600000|2023-01-19 10:20:00|308.3|308.3|307.3|307.1|308.5|308.4|307.2|307.1|36074
1674123900000|2023-01-19 10:25:00|307.2|307.2|306.7|306.6|307.3|307.2|306.7|306.6|20877
1674124200000|2023-01-19 10:30:00|307.4|307.2|306.4|306.3|307.7|307.6|306.3|306.1|67504
1674124500000|2023-01-19 10:35:00|306.7|306.5|307.2|307.1|307.3|307.2|306.2|306|60286
1674124800000|2023-01-19 10:40:00|307.3|307.2|307.1|306.9|307.4|307.2|306.9|306.7|28170
1674125100000|2023-01-19 10:45:00|307|306.8|307.2|307.1|307.3|307.2|306.9|306.7|38719
1674125400000|2023-01-19 10:50:00|307.3|307.2|307|306.8|307.3|307.2|307|306.8|28385
1674125700000|2023-01-19 10:55:00|306.9|306.7|307.5|307.4|307.5|307.4|306.9|306.7|35750
1674126000000|2023-01-19 11:00:00|307.6|307.5|306.6|306.5|307.6|307.5|306.3|306.2|33840
1674126300000|2023-01-19 11:05:00|306.5|306.4|306.9|306.7|307|306.8|306.5|306.3|31250
1674126600000|2023-01-19 11:10:00|306.8|306.8|306.6|306.4|307.1|307|306.5|306.4|89912
1674126900000|2023-01-19 11:15:00|306.5|306.5|306|305.9|306.6|306.5|305.6|305.4|26399
1674127200000|2023-01-19 11:20:00|305.9|305.8|305.3|305.2|305.9|305.8|305.3|305.1|37247
1674127500000|2023-01-19 11:25:00|305.5|305.3|305.2|305|305.5|305.4|305.2|305|33257
1674127800000|2023-01-19 11:30:00|305.3|305.1|304.7|304.5|305.3|305.1|304.6|304.4|53109
1674128100000|2023-01-19 11:35:00|304.6|304.4|304.5|304.3|304.6|304.5|304.2|304.1|57023
1674128400000|2023-01-19 11:40:00|304.4|304.4|304.8|304.7|304.9|304.8|304.3|304.2|30949
1674128700000|2023-01-19 11:45:00|304.9|304.8|303.2|303|304.9|304.8|303.1|303|129872
1674129000000|2023-01-19 11:50:00|303.1|302.9|303.3|303.1|303.4|303.3|302.8|302.7|71820
1674129300000|2023-01-19 11:55:00|303.4|303.3|303.8|303.6|303.9|303.7|303.4|303.2|63983
1674129600000|2023-01-19 12:00:00|303.7|303.7|303.6|303.5|303.8|303.7|303.5|303.4|41838
1674129900000|2023-01-19 12:05:00|303.8|303.6|303.3|303.2|303.8|303.7|303.2|303.1|68760
1674130200000|2023-01-19 12:10:00|303.2|303.1|303.1|303|303.2|303.1|302.8|302.7|52897
1674130500000|2023-01-19 12:15:00|303.2|303.1|303.8|303.7|303.9|303.7|303.2|303.1|34082
1674130800000|2023-01-19 12:20:00|303.7|303.6|302.3|302.2|303.7|303.6|302.2|302.1|61384
1674131100000|2023-01-19 12:25:00|302.5|302.1|302|301.7|302.6|302.5|301.7|301.6|61790
1674131400000|2023-01-19 12:30:00|301.9|301.5|301.6|301.4|301.9|301.5|301.3|301.2|54391
1674131700000|2023-01-19 12:35:00|301.5|301.3|301.3|301.1|301.5|301.4|301.1|301|30381
1674132000000|2023-01-19 12:40:00|301.2|301.2|301.6|301.4|301.8|301.7|301.1|301|62011
1674132300000|2023-01-19 12:45:00|301.5|301.5|301.4|301.3|301.6|301.5|301.3|301.1|22795
1674132600000|2023-01-19 12:50:00|301.5|301.4|301.5|301.4|302.1|301.9|301.4|301.2|82763
1674132900000|2023-01-19 12:55:00|301.4|301.2|301.5|301.3|301.5|301.4|301.3|301.1|36227
1674133200000|2023-01-19 13:00:00|301.4|301.4|301.4|301.3|301.4|301.4|301.2|301.1|15520
1674133500000|2023-01-19 13:05:00|301.3|301.2|299.2|299|301.3|301.2|298.8|298.7|149394
1674133800000|2023-01-19 13:10:00|299.1|299.1|299.5|299.4|299.6|299.4|299.1|299.1|43413
1674134100000|2023-01-19 13:15:00|299.6|299.5|300.8|300.6|301.2|300.9|299.2|299|93857
1674134400000|2023-01-19 13:20:00|300.7|300.5|300.4|300.3|300.9|300.7|300.3|300.1|71492
1674134700000|2023-01-19 13:25:00|300.3|300.2|301.8|301.6|302|301.8|300.2|300.1|95893
1674135000000|2023-01-19 13:30:00|301.6|301.2|302.2|302|302.6|302.4|300.8|300.5|90713
1674135300000|2023-01-19 13:35:00|302.3|301.9|302.3|302.1|302.8|302.6|301.5|301.4|159202
1674135600000|2023-01-19 13:40:00|302.2|302.2|302.4|302.2|303.1|303|302.1|301.9|58817
1674135900000|2023-01-19 13:45:00|302.3|302.3|303.3|303.1|303.4|303.3|302.3|302.2|68349
1674136200000|2023-01-19 13:50:00|303.2|302.8|303.7|303.5|304.2|304|302.4|302.2|101640
1674136500000|2023-01-19 13:55:00|303.6|303.6|303.8|303.6|304.1|304|303.6|303.4|81568
1674136800000|2023-01-19 14:00:00|303.9|303.7|303.3|303.1|303.9|303.8|303.2|303|98535
1674137100000|2023-01-19 14:05:00|303.2|303.2|302.9|302.6|303.2|303.2|302.5|302.3|86834
1674137400000|2023-01-19 14:10:00|303|302.7|303.9|303.7|304.1|303.9|303|302.7|44214
1674137700000|2023-01-19 14:15:00|303.8|303.6|304.3|304.1|304.5|304.4|303.6|303.5|44750
1674138000000|2023-01-19 14:20:00|304.2|304.2|304.7|304.6|305.2|305|304.1|304|124977
1674138300000|2023-01-19 14:25:00|304.8|304.7|305.9|305.7|305.9|305.7|304.6|304.4|141721
1674138600000|2023-01-19 14:30:00|305.8|305.6|303.9|303.6|306.6|306.4|303.4|303.1|169784
1674138900000|2023-01-19 14:35:00|303.8|303.4|302.9|302.7|303.8|303.4|302.2|302|140523
1674139200000|2023-01-19 14:40:00|303|302.8|302.7|302.5|303.8|303.6|302.5|302.3|103048
1674139500000|2023-01-19 14:45:00|302.8|302.6|300.9|300.7|302.8|302.7|300.7|300.5|153210
1674139800000|2023-01-19 14:50:00|301|300.8|302.2|302.1|302.4|302.2|301|300.7|145417
1674140100000|2023-01-19 14:55:00|302.3|302|303.6|303.5|303.9|303.8|302.2|302|102809
1674140400000|2023-01-19 15:00:00|303.5|303.3|303.6|303.5|304.3|304.1|303.1|303|94037
1674140700000|2023-01-19 15:05:00|303.7|303.4|303.7|303.6|304.6|304.5|303.7|303.4|86593
1674141000000|2023-01-19 15:10:00|303.6|303.5|301.8|301.6|303.8|303.7|301.3|301.1|111485
1674141300000|2023-01-19 15:15:00|301.7|301.5|302|301.8|302.8|302.7|301.6|301.3|55694
1674141600000|2023-01-19 15:20:00|302.1|301.9|302.5|302.3|302.5|302.4|302|301.9|51979
1674141900000|2023-01-19 15:25:00|302.6|302.4|301.9|301.8|302.9|302.8|301.8|301.6|66063
1674142200000|2023-01-19 15:30:00|301.8|301.7|301.5|301.4|302.1|302|301.4|301.2|67519
1674142500000|2023-01-19 15:35:00|301.6|301.6|301.6|301.4|301.8|301.7|300.9|300.7|78501
1674142800000|2023-01-19 15:40:00|301.9|301.5|301.2|301.1|302.3|302.2|301.2|301|239009
1674143100000|2023-01-19 15:45:00|301.1|301|299.9|299.8|301.2|301.1|299.9|299.7|114263
1674143400000|2023-01-19 15:50:00|299.8|299.7|299.8|299.7|300|299.9|299.2|299.1|92601
1674143700000|2023-01-19 15:55:00|299.7|299.6|299.9|299.7|300|299.8|299.6|299.4|44920
1674144000000|2023-01-19 16:00:00|299.8|299.8|299.6|299.5|300.3|300.1|299.5|299.4|74650
1674144300000|2023-01-19 16:05:00|299.7|299.6|299.9|299.7|300.1|299.9|299.4|299.3|62637
1674144600000|2023-01-19 16:10:00|300|299.8|300.3|300.2|300.4|300.3|299.9|299.7|102619
1674144900000|2023-01-19 16:15:00|300.4|300.1|300|299.8|300.4|300.3|299.9|299.8|62016
1674201600000|2023-01-20 08:00:00|300.9|298.7|302.9|302.4|303|302.6|299.6|298.7|95930
1674201900000|2023-01-20 08:05:00|302.8|302|303.1|302.9|303.2|302.9|302|301.6|80408
1674202200000|2023-01-20 08:10:00|302.7|302.4|302|301.9|303.3|303.1|301.8|301.5|75588
1674202500000|2023-01-20 08:15:00|302.2|302.1|299.9|299.7|302.2|302.1|299.8|299.7|119788
1674202800000|2023-01-20 08:20:00|300|299.8|300.5|300.4|301|300.9|299.9|299.7|187323
1674203100000|2023-01-20 08:25:00|300.6|300.5|301.2|301.1|301.6|301.4|300.5|300.3|62665
1674203400000|2023-01-20 08:30:00|301.5|301.3|301.9|301.7|302|301.8|301.3|301.2|87363
1674203700000|2023-01-20 08:35:00|301.8|301.8|302.4|302.2|302.8|302.6|301.7|301.6|187043
1674204000000|2023-01-20 08:40:00|302.2|302.3|301.6|301.5|302.9|302.8|301.6|301.4|48292
1674204300000|2023-01-20 08:45:00|301.5|301.3|301.5|301.3|301.7|301.6|300.9|300.8|44500
1674204600000|2023-01-20 08:50:00|302.1|301.8|301.3|301.1|302.1|301.8|301.2|301|32265
1674204900000|2023-01-20 08:55:00|301.2|301|300.5|300.3|301.4|301.3|300.5|300.3|44365
1674205200000|2023-01-20 09:00:00|300.6|300.4|300.7|300.5|300.9|300.7|300.3|300.1|50916
1674205500000|2023-01-20 09:05:00|300.6|300.4|299.8|299.6|300.6|300.5|299.4|299.3|44892
1674205800000|2023-01-20 09:10:00|299.7|299.5|300.5|300.3|300.6|300.4|299.6|299.5|34308
1674206100000|2023-01-20 09:15:00|300.6|300.4|300.5|300.4|300.9|300.7|300.4|300.2|35046
1674206400000|2023-01-20 09:20:00|300.6|300.5|300.7|300.6|301.3|301.2|300.6|300.5|31732
1674206700000|2023-01-20 09:25:00|300.8|300.4|300.4|300.3|300.8|300.4|300.3|300.2|26898
1674207000000|2023-01-20 09:30:00|300.6|300.5|301.2|301.1|301.3|301.2|300.4|300.3|49133
1674207300000|2023-01-20 09:35:00|301.3|301|300.9|300.7|301.3|301.1|300.6|300.5|19450
1674207600000|2023-01-20 09:40:00|301|300.8|301.3|301.2|301.3|301.2|300.9|300.7|15075
1674207900000|2023-01-20 09:45:00|301.1|301|300.9|300.7|301.2|301.1|300.7|300.6|27266
1674208200000|2023-01-20 09:50:00|300.8|300.6|300.8|300.6|301.1|300.9|300.7|300.6|14797
1674208500000|2023-01-20 09:55:00|300.9|300.7|300.9|300.7|301|300.9|300.4|300.3|33958
1674208800000|2023-01-20 10:00:00|300.8|300.5|300.7|300.5|300.8|300.6|300.4|300.2|24010
1674209100000|2023-01-20 10:05:00|300.6|300.6|300.7|300.5|300.8|300.7|300.5|300.3|21715
1674209400000|2023-01-20 10:10:00|300.8|300.6|300.9|300.8|301.2|301.1|300.8|300.5|28692
1674209700000|2023-01-20 10:15:00|301|300.9|300.3|300.2|301|300.9|300.3|300.2|14745
1674210000000|2023-01-20 10:20:00|300.4|300.3|300.5|300.3|300.5|300.4|300.4|300.2|12270
1674210300000|2023-01-20 10:25:00|300.4|300.4|300.6|300.5|300.6|300.5|300.4|300.3|29082
1674210600000|2023-01-20 10:30:00|300.8|300.4|300.8|300.7|301|300.8|300.6|300.4|18642
1674210900000|2023-01-20 10:35:00|300.6|300.6|300.6|300.4|300.7|300.6|300.2|300.1|28429
1674211200000|2023-01-20 10:40:00|300.5|300.3|300.2|300.1|300.5|300.4|300.1|300|31099
1674211500000|2023-01-20 10:45:00|300.3|300.2|300.5|300.4|300.6|300.5|300.3|300.1|19578
1674211800000|2023-01-20 10:50:00|300.4|300.3|300.2|300.1|300.4|300.3|300.2|300|31580
1674212100000|2023-01-20 10:55:00|300.3|300.2|300.2|300|300.3|300.2|300.2|300|11886
1674212400000|2023-01-20 11:00:00|300.1|299.9|299.9|299.7|300.1|299.9|299.6|299.5|21610
1674212700000|2023-01-20 11:05:00|300|299.8|299.6|299.5|300|299.9|299.6|299.5|18118
1674213000000|2023-01-20 11:10:00|299.7|299.6|299.7|299.5|299.7|299.6|299.6|299.4|14687
1674213300000|2023-01-20 11:15:00|299.6|299.6|299.6|299.5|300|299.9|299.6|299.5|17610
1674213600000|2023-01-20 11:20:00|299.7|299.6|299.3|299.2|299.8|299.6|299.3|299.2|16015
1674213900000|2023-01-20 11:25:00|299.2|299.1|300|299.9|300|299.9|299.1|299|24862
1674214200000|2023-01-20 11:30:00|299.9|299.8|300|299.9|300.2|300.1|299.4|299.3|19918
1674214500000|2023-01-20 11:35:00|299.9|299.8|300.3|300.1|300.3|300.2|299.9|299.8|29138
1674214800000|2023-01-20 11:40:00|300.2|300|300.8|300.7|300.9|300.7|300.1|300|17956
1674215100000|2023-01-20 11:45:00|300.9|300.8|301.5|301.4|301.8|301.6|300.9|300.8|28590
1674215400000|2023-01-20 11:50:00|301.4|301.3|301.6|301.5|301.7|301.6|301.3|301.1|9796
1674215700000|2023-01-20 11:55:00|301.5|301.4|301.5|301.3|301.5|301.4|301.1|300.9|31806
1674216000000|2023-01-20 12:00:00|301.4|301.2|301.2|301|301.5|301.4|301|300.9|20526
1674216300000|2023-01-20 12:05:00|301.1|301.1|301.3|301.1|301.4|301.3|301.1|301|9252
1674216600000|2023-01-20 12:10:00|301.4|301.2|301.8|301.6|301.8|301.7|301.4|301.2|17180
1674216900000|2023-01-20 12:15:00|301.9|301.7|301.8|301.6|301.9|301.8|301.6|301.4|10329
1674217200000|2023-01-20 12:20:00|301.7|301.5|301.8|301.7|301.8|301.7|301.7|301.5|5932
1674217500000|2023-01-20 12:25:00|301.9|301.6|301.1|301|301.9|301.7|301.1|300.9|32229
1674217800000|2023-01-20 12:30:00|301|300.9|301.3|301.1|301.5|301.4|301|300.9|18039
1674218100000|2023-01-20 12:35:00|301.2|301.2|301.4|301.3|301.4|301.3|301.1|301|13786
1674218400000|2023-01-20 12:40:00|301.3|301.2|301.8|301.6|302|301.9|301.3|301.2|44257
1674218700000|2023-01-20 12:45:00|301.9|301.7|302|301.8|302|301.9|301.8|301.7|23259
1674219000000|2023-01-20 12:50:00|302.2|301.9|302.6|302.5|302.8|302.6|302|301.8|29452
1674219300000|2023-01-20 12:55:00|302.7|302.4|302|301.8|302.7|302.5|302|301.8|21029
1674219600000|2023-01-20 13:00:00|302.1|301.9|302.1|301.9|302.2|302.1|301.9|301.7|27374
1674219900000|2023-01-20 13:05:00|302|302|302.1|301.9|302.2|302.1|301.9|301.7|23632
1674220200000|2023-01-20 13:10:00|302|301.8|302.2|302|302.2|302.1|302|301.8|39868
1674220500000|2023-01-20 13:15:00|302.1|301.9|302|301.9|302.2|302.1|301.7|301.6|76938
1674220800000|2023-01-20 13:20:00|301.8|301.8|301.8|301.6|301.9|301.9|301.6|301.5|11927
1674221100000|2023-01-20 13:25:00|301.7|301.5|301.6|301.4|301.7|301.6|301.6|301.4|17826
1674221400000|2023-01-20 13:30:00|301.4|301.2|301.3|301.2|301.6|301.5|301.3|301.1|13023
1674221700000|2023-01-20 13:35:00|301.2|301.1|301.1|301|301.3|301.2|301|300.8|6962
1674222000000|2023-01-20 13:40:00|301.2|301.1|301.1|301|301.5|301.4|301.1|301|22944
1674222300000|2023-01-20 13:45:00|301.2|301.1|301.6|301.4|301.9|301.7|301.2|301|22423
1674222600000|2023-01-20 13:50:00|301.7|301.5|301.7|301.5|301.7|301.6|301.4|301.3|15716
1674222900000|2023-01-20 13:55:00|301.6|301.6|302|301.8|302|301.9|301.5|301.4|20204
1674223200000|2023-01-20 14:00:00|301.9|301.7|301.9|301.7|301.9|301.8|301.8|301.7|45360
1674223500000|2023-01-20 14:05:00|301.8|301.6|301.7|301.6|301.9|301.6|301.5|301.4|7645
1674223800000|2023-01-20 14:10:00|301.6|301.5|300.7|300.5|301.7|301.5|300.6|300.4|34902
1674224100000|2023-01-20 14:15:00|300.6|300.4|301.2|301|301.2|301.1|300.6|300.4|21418
1674224400000|2023-01-20 14:20:00|301.3|301.1|301|300.8|301.3|301.2|300.7|300.6|14308
1674224700000|2023-01-20 14:25:00|301.1|300.9|300.8|300.6|301.2|301.1|300.8|300.6|27624
1674225000000|2023-01-20 14:30:00|300.9|300.7|301.3|301.1|301.8|301.7|300.6|300.4|138164
1674225300000|2023-01-20 14:35:00|301.4|301.2|303.7|303.5|303.8|303.6|301.2|301.1|131137
1674225600000|2023-01-20 14:40:00|303.6|303.4|303.8|303.6|304|303.9|303.3|303.1|274732
1674225900000|2023-01-20 14:45:00|303.7|303.5|305.7|305.5|305.7|305.5|303.6|303.5|132047
1674226200000|2023-01-20 14:50:00|305.6|305.4|305.2|305.1|305.7|305.6|305.2|305|123185
1674226500000|2023-01-20 14:55:00|305.1|305|305.9|305.7|306.7|306.5|305.1|305|417975
1674226800000|2023-01-20 15:00:00|305.8|305.8|306.5|306.4|306.6|306.5|305.6|305.5|109246
1674227100000|2023-01-20 15:05:00|306.6|306.5|307.3|307.2|307.4|307.3|306.5|306.3|176308
1674227400000|2023-01-20 15:10:00|307.4|307.3|307.3|307.2|307.7|307.5|307.1|307|94386
1674227700000|2023-01-20 15:15:00|307.2|307.1|307.2|307|307.3|307.2|306.5|306.4|51983
1674228000000|2023-01-20 15:20:00|307.1|307.1|307.8|307.7|307.9|307.8|306.9|306.8|118803
1674228300000|2023-01-20 15:25:00|307.9|307.8|309.3|309.2|309.5|309.2|307.5|307.4|72915
1674228600000|2023-01-20 15:30:00|309.4|309.3|309|308.9|309.4|309.3|308.7|308.5|288358
1674228900000|2023-01-20 15:35:00|309.2|309|309|308.9|309.3|309.2|308.9|308.8|110473
1674229200000|2023-01-20 15:40:00|308.9|308.7|308.2|308.1|308.9|308.7|308.1|308|51476
1674229500000|2023-01-20 15:45:00|308.3|308|308.2|308.1|308.3|308.2|308.1|308|37695
1674229800000|2023-01-20 15:50:00|308.3|308.2|308|307.8|308.3|308.2|307.8|307.7|49680
1674230100000|2023-01-20 15:55:00|307.9|307.9|307.4|307.3|308|307.9|307.4|307.3|53603
1674230400000|2023-01-20 16:00:00|307.3|307.2|307.9|307.7|308.1|308|306.8|306.7|96189
1674230700000|2023-01-20 16:05:00|307.8|307.8|308.6|308.4|308.7|308.6|307.8|307.7|54741
1674231000000|2023-01-20 16:10:00|308.7|308.5|308.6|308.4|308.8|308.7|308.5|308.4|57210
1674231300000|2023-01-20 16:15:00|308.7|308.5|308.6|308.4|308.7|308.6|308.3|308.2|52589
1674460800000|2023-01-23 08:00:00|316.3|316.2|315.4|314.9|316.5|316.2|313.6|313.2|166502
1674461100000|2023-01-23 08:05:00|315.5|315|315.5|315.3|316.4|316.2|315.5|315|97633
1674461400000|2023-01-23 08:10:00|315.6|315.4|314.9|314.5|316.1|316|314.9|314.5|45757
1674461700000|2023-01-23 08:15:00|315.1|314.6|312|311.7|315.1|315|311.9|311.7|28412
1674462000000|2023-01-23 08:20:00|311.9|311.8|311.6|311.4|312.8|312.7|311|310.7|39427
1674462300000|2023-01-23 08:25:00|311.7|311.5|311.9|311.7|312.4|312.1|311.7|311.5|56455
1674462600000|2023-01-23 08:30:00|312.1|311.8|312.6|312.4|312.8|312.7|311.9|311.7|44383
1674462900000|2023-01-23 08:35:00|312.4|312.3|312.1|312|312.8|312.7|312|311.8|43509
1674463200000|2023-01-23 08:40:00|312.5|312.3|312.9|312.7|313|312.9|311.9|311.8|42387
1674463500000|2023-01-23 08:45:00|312.8|312.6|313.5|313.3|313.5|313.3|312.7|312.6|26083
1674463800000|2023-01-23 08:50:00|313.2|313|313.7|313.5|314|313.9|313.1|313|51899
1674464100000|2023-01-23 08:55:00|313.8|313.6|313.6|313.5|314|313.9|313.6|313.5|30189
1674464400000|2023-01-23 09:00:00|313.7|313.6|313.6|313.4|313.9|313.8|313.3|313.2|40261
1674464700000|2023-01-23 09:05:00|313.5|313.3|313.9|313.8|314.4|314.3|313.5|313.3|38986
1674465000000|2023-01-23 09:10:00|314|313.7|314.8|314.7|314.8|314.7|313.8|313.7|29591
1674465300000|2023-01-23 09:15:00|314.6|314.6|314.7|314.6|314.8|314.7|314|313.9|65975
1674465600000|2023-01-23 09:20:00|314.8|314.7|315.4|315.3|315.4|315.3|314.7|314.6|52912
1674465900000|2023-01-23 09:25:00|315.5|315.4|314.8|314.6|315.7|315.6|314.7|314.5|51514
1674466200000|2023-01-23 09:30:00|314.9|314.7|315.3|315.1|315.4|315.3|314.8|314.7|21181
1674466500000|2023-01-23 09:35:00|315.2|315.2|314.5|314.2|315.4|315.3|314|313.9|68264
1674466800000|2023-01-23 09:40:00|314.4|314.3|313.7|313.6|314.5|314.4|313.7|313.5|27523
1674467100000|2023-01-23 09:45:00|313.6|313.5|312.8|312.7|313.7|313.6|312.8|312.7|39125
1674467400000|2023-01-23 09:50:00|312.7|312.6|311.5|311.3|312.7|312.7|311.3|311.1|64859
1674467700000|2023-01-23 09:55:00|311.4|311.1|310.5|310.3|311.4|311.1|310.2|310|43228
1674468000000|2023-01-23 10:00:00|310.6|310.4|309.7|309.5|310.6|310.5|309.5|309.3|47193
1674468300000|2023-01-23 10:05:00|309.6|309.4|308.6|308.5|309.6|309.4|308.6|308.5|56538
1674468600000|2023-01-23 10:10:00|308.5|308.4|308.6|308.4|309.2|309|308.4|308.2|37947
1674468900000|2023-01-23 10:15:00|308.7|308.5|308.8|308.7|308.9|308.8|308.4|308.3|19916
1674469200000|2023-01-23 10:20:00|308.9|308.6|308.9|308.8|308.9|308.8|308.6|308.5|19028
1674469500000|2023-01-23 10:25:00|309|308.9|309.8|309.7|309.9|309.7|309|308.9|28813
1674469800000|2023-01-23 10:30:00|309.9|309.8|309.9|309.8|310.4|310.2|309.9|309.8|35125
1674470100000|2023-01-23 10:35:00|309.8|309.6|310.3|310.1|310.6|310.4|309.8|309.6|7652
1674470400000|2023-01-23 10:40:00|310.4|310.2|310.6|310.5|311|310.8|310.1|309.9|24813
1674470700000|2023-01-23 10:45:00|310.7|310.6|310.8|310.6|310.8|310.6|310|309.8|7411
1674471000000|2023-01-23 10:50:00|310.9|310.7|310.8|310.5|311.3|311.1|310.6|310.4|51508
1674471300000|2023-01-23 10:55:00|310.7|310.6|310.7|310.5|311|310.8|310.5|310.3|17865
1674471600000|2023-01-23 11:00:00|310.9|310.4|310.5|310.3|310.9|310.7|310.3|310.1|29639
1674471900000|2023-01-23 11:05:00|310.4|310.4|310.3|310.1|310.5|310.4|309.9|309.6|13560
1674472200000|2023-01-23 11:10:00|310.2|310|310.5|310.4|310.6|310.4|310.1|310|14702
1674472500000|2023-01-23 11:15:00|310.4|310.2|310.8|310.6|311.1|310.9|310.3|310.1|16696
1674472800000|2023-01-23 11:20:00|310.7|310.5|310.4|310.2|310.8|310.6|310.4|310.2|11180
1674473100000|2023-01-23 11:25:00|310.3|310.3|310.7|310.6|310.7|310.6|310.3|310.3|4610
1674473400000|2023-01-23 11:30:00|310.9|310.5|309.7|309.5|310.9|310.8|309.7|309.5|24343
1674473700000|2023-01-23 11:35:00|309.6|309.7|310.3|310.1|310.4|310.2|309.6|309.7|13026
1674474000000|2023-01-23 11:40:00|310.1|310.2|309.9|309.7|310.1|310.2|309.9|309.7|10607
1674474300000|2023-01-23 11:45:00|310|309.9|310|309.8|310.1|310|309.9|309.7|18113
1674474600000|2023-01-23 11:50:00|309.9|309.7|309.8|309.6|310.1|309.9|309.7|309.6|20332
1674474900000|2023-01-23 11:55:00|309.7|309.5|309.4|309.2|309.7|309.5|309.2|309|14143
1674475200000|2023-01-23 12:00:00|309.5|309.3|309.6|309.5|309.7|309.6|309.3|309.2|40990
1674475500000|2023-01-23 12:05:00|309.8|309.6|309.1|308.9|309.8|309.6|309|308.9|32607
1674475800000|2023-01-23 12:10:00|309|308.8|309.1|308.9|309.1|309|308.5|308.4|43929
1674476100000|2023-01-23 12:15:00|309.2|309|309.2|309.1|309.5|309.3|308.9|308.7|41214
1674476400000|2023-01-23 12:20:00|309.1|309|309.2|309|309.2|309.1|309|308.9|36161
1674476700000|2023-01-23 12:25:00|309.5|309.1|309.9|309.7|310|309.8|309.5|309.1|67606
1674477000000|2023-01-23 12:30:00|309.8|309.8|310.2|310.1|310.3|310.1|309.8|309.6|18946
1674477300000|2023-01-23 12:35:00|310.4|310.2|311.5|311.4|311.5|311.4|310.4|310.2|32845
1674477600000|2023-01-23 12:40:00|311.6|311.5|310.3|310.1|312|311.8|310.3|310.1|58454
1674477900000|2023-01-23 12:45:00|310.2|310.2|309.9|309.8|310.3|310.2|309.8|309.7|16871
1674478200000|2023-01-23 12:50:00|310.1|309.9|309.2|309|310.1|309.9|309.1|309|47189
1674478500000|2023-01-23 12:55:00|309.3|309.1|309|308.8|309.3|309.1|308.9|308.7|29114
1674478800000|2023-01-23 13:00:00|309.2|308.9|310.1|310|310.2|310|309.2|308.8|22370
1674479100000|2023-01-23 13:05:00|310.3|310.1|310.4|310.3|310.7|310.5|309.9|309.7|45702
1674479400000|2023-01-23 13:10:00|310.5|310.4|311.1|310.9|311.3|311.1|310.5|310.3|26793
1674479700000|2023-01-23 13:15:00|311|310.7|310.9|310.8|311.2|311|310.5|310.3|19493
1674480000000|2023-01-23 13:20:00|311.1|310.9|311.2|311.1|311.3|311.1|310.9|310.7|18064
1674480300000|2023-01-23 13:25:00|311.1|311|310.7|310.6|311.2|311|310.7|310.5|24916
1674480600000|2023-01-23 13:30:00|310.6|310.5|310.4|310.3|310.6|310.5|310.2|310.1|22110
1674480900000|2023-01-23 13:35:00|310.3|310.1|310.6|310.5|310.6|310.5|310.3|310.1|43565
1674481200000|2023-01-23 13:40:00|310.7|310.6|310.6|310.4|310.8|310.6|310.4|310.3|30686
1674481500000|2023-01-23 13:45:00|310.5|310.3|310.7|310.5|310.7|310.5|310.3|310.2|8769
1674481800000|2023-01-23 13:50:00|310.9|310.6|310.5|310.4|310.9|310.8|310.5|310.4|22868
1674482100000|2023-01-23 13:55:00|310.3|310.2|310.3|310.2|310.6|310.5|310.3|310.1|62089
1674482400000|2023-01-23 14:00:00|310.2|310.1|310.3|310.2|310.4|310.2|310.1|310|18431
1674482700000|2023-01-23 14:05:00|310.2|310.1|310.2|310|310.2|310.1|309.8|309.7|45625
1674483000000|2023-01-23 14:10:00|310.3|310.1|310.8|310.6|310.9|310.7|310.1|310|20226
1674483300000|2023-01-23 14:15:00|310.9|310.7|311|310.8|311.6|311.4|310.9|310.7|25642
1674483600000|2023-01-23 14:20:00|311.1|310.9|311.1|311|311.6|311.5|311.1|310.8|45786
1674483900000|2023-01-23 14:25:00|311.2|311.1|311.6|311.5|311.6|311.5|311.2|311|39772
1674484200000|2023-01-23 14:30:00|311.7|311.6|313.7|313.6|313.8|313.6|311.6|311.4|301902
1674484500000|2023-01-23 14:35:00|313.6|313.5|313.6|313.4|314.6|314.4|313.3|313.1|111204
1674484800000|2023-01-23 14:40:00|313.7|313.5|314|313.8|314.1|314|313.5|313.4|57993
1674485100000|2023-01-23 14:45:00|314.1|313.9|314.5|314.4|315.1|315|314|313.9|121235
1674485400000|2023-01-23 14:50:00|314.7|314.5|315.3|315.2|315.7|315.6|314.7|314.5|123760
1674485700000|2023-01-23 14:55:00|315.4|315.3|314.5|314.4|315.8|315.6|314.3|314.2|119064
1674486000000|2023-01-23 15:00:00|314.4|314.3|314.9|314.8|315.2|315|314.4|314.3|42651
1674486300000|2023-01-23 15:05:00|314.8|314.7|314.8|314.7|315|314.9|314.7|314.6|99450
1674486600000|2023-01-23 15:10:00|314.7|314.6|314|313.9|314.7|314.6|313.7|313.6|94049
1674486900000|2023-01-23 15:15:00|314.1|313.8|313.9|313.8|314.3|314.2|313.9|313.7|31448
1674487200000|2023-01-23 15:20:00|313.8|313.7|314|313.9|314.1|314|313.6|313.4|35003
1674487500000|2023-01-23 15:25:00|313.9|313.8|313.8|313.7|314|313.9|313.8|313.7|12615
1674487800000|2023-01-23 15:30:00|313.9|313.8|314.8|314.7|315.1|315|313.5|313.4|218018
1674488100000|2023-01-23 15:35:00|314.7|314.5|314.1|314|315|314.9|314.1|314|125437
1674488400000|2023-01-23 15:40:00|314|313.9|314.5|314.4|314.5|314.4|313.8|313.7|66238
1674488700000|2023-01-23 15:45:00|314.4|314.3|315.1|315|315.1|315|314.1|314|91903
1674489000000|2023-01-23 15:50:00|314.8|314.9|313.9|313.8|314.9|315|313.9|313.8|167960
1674489300000|2023-01-23 15:55:00|313.8|313.7|314|313.9|314.2|314.1|313.5|313.4|55462
1674489600000|2023-01-23 16:00:00|313.9|313.8|314.6|314.5|314.7|314.5|313.6|313.4|104608
1674489900000|2023-01-23 16:05:00|314.5|314.4|314.5|314.3|314.5|314.4|314|313.8|50690
1674490200000|2023-01-23 16:10:00|314.4|314.4|314.3|314.1|314.7|314.5|314.1|313.9|91100
1674490500000|2023-01-23 16:15:00|314.4|314.2|314.8|314.6|314.9|314.8|314.3|314.1|65206
1674547200000|2023-01-24 08:00:00|321.3|320.8|318.8|318.4|321.6|320.9|318.8|318.2|96702
1674547500000|2023-01-24 08:05:00|318.9|318.5|319.7|319.4|319.9|319.8|318.4|318.1|88168
1674547800000|2023-01-24 08:10:00|319.6|319.5|317.9|317.6|320|319.9|317.8|317.6|67016
1674548100000|2023-01-24 08:15:00|318.1|317.7|317.8|317.7|319.3|319.2|317.6|317.4|122842
1674548400000|2023-01-24 08:20:00|317.7|317.6|318.3|318.2|318.4|318.3|317.5|317.3|117264
1674548700000|2023-01-24 08:25:00|318.4|318.4|317.7|317.6|319.3|319.1|317.7|317.5|63630
1674549000000|2023-01-24 08:30:00|317.6|317.4|317.7|317.6|318.2|318|317.4|317.3|91969
1674549300000|2023-01-24 08:35:00|317.8|317.5|318|317.9|318.1|318|317.5|317.3|101511
1674549600000|2023-01-24 08:40:00|317.8|317.6|317.8|317.5|317.8|317.7|317.3|317.1|35088
1674549900000|2023-01-24 08:45:00|317.7|317.6|317.7|317.5|317.9|317.7|317.4|317.2|30581
1674550200000|2023-01-24 08:50:00|317.6|317.4|317.3|317.2|318|317.9|317.1|316.9|80746
1674550500000|2023-01-24 08:55:00|317.4|317.3|316.7|316.5|317.7|317.5|316.7|316.5|84089
1674550800000|2023-01-24 09:00:00|316.6|316.4|316.8|316.7|316.8|316.7|316.2|316.1|45954
1674551100000|2023-01-24 09:05:00|316.9|316.6|317.5|317.3|317.6|317.4|316.9|316.6|52515
1674551400000|2023-01-24 09:10:00|317.6|317.4|317.7|317.5|318.1|318|317.5|317.3|114550
1674551700000|2023-01-24 09:15:00|317.9|317.6|316.9|316.8|318|317.8|316.8|316.6|33614
1674552000000|2023-01-24 09:20:00|317|316.9|315.5|315.3|317|316.9|315.5|315.3|53387
1674552300000|2023-01-24 09:25:00|315.4|315.2|315.3|315.1|315.9|315.7|315.1|315|79990
1674552600000|2023-01-24 09:30:00|315.4|315.2|315.5|315.2|316.2|315.9|315.3|315.1|50394
1674552900000|2023-01-24 09:35:00|315.4|315.3|315.4|315.2|315.6|315.5|315.3|315.1|19038
1674553200000|2023-01-24 09:40:00|315.3|315.1|315|314.8|315.3|315.2|314.6|314.4|71141
1674553500000|2023-01-24 09:45:00|314.9|314.9|315.7|315.5|315.8|315.7|314.9|314.9|52970
1674553800000|2023-01-24 09:50:00|315.8|315.6|316.2|316|316.2|316.1|315.8|315.6|38563
1674554100000|2023-01-24 09:55:00|316.1|316.1|316.1|315.9|316.7|316.6|316|315.9|30197
1674554400000|2023-01-24 10:00:00|316|316|316.6|316.5|316.7|316.6|315.9|315.7|68975
1674554700000|2023-01-24 10:05:00|316.7|316.6|317.4|317.3|317.4|317.3|316.4|316.3|40709
1674555000000|2023-01-24 10:10:00|317.5|317.4|317.4|317.2|317.7|317.5|317.4|317.2|36104
1674555300000|2023-01-24 10:15:00|317.5|317.3|316.9|316.7|317.8|317.7|316.7|316.6|54131
1674555600000|2023-01-24 10:20:00|317|316.8|316.9|316.8|317.5|317.4|316.9|316.8|22145
1674555900000|2023-01-24 10:25:00|316.8|316.7|317|316.8|317.1|317|316.8|316.6|28451
1674556200000|2023-01-24 10:30:00|317.1|316.9|316.5|316.4|317.1|316.9|316.4|316.2|45944
1674556500000|2023-01-24 10:35:00|316.4|316.3|316.1|315.9|316.5|316.4|315.9|315.8|38957
1674556800000|2023-01-24 10:40:00|316|316|315.6|315.5|316.1|316|315.6|315.5|33863
1674557100000|2023-01-24 10:45:00|315.5|315.3|315.4|315.2|315.9|315.8|315.1|315|56145
1674557400000|2023-01-24 10:50:00|315.5|315.3|315.6|315.5|315.7|315.6|315.5|315.2|41275
1674557700000|2023-01-24 10:55:00|315.5|315.4|316|315.8|316.2|316|315.5|315.4|40383
1674558000000|2023-01-24 11:00:00|315.9|315.7|315.4|315.3|315.9|315.7|315.1|315|56018
1674558300000|2023-01-24 11:05:00|315.3|315.2|315.1|315|315.3|315.2|314.8|314.6|21438
1674558600000|2023-01-24 11:10:00|315.2|315.1|315.3|315.2|315.4|315.3|314.9|314.8|98175
1674558900000|2023-01-24 11:15:00|315.1|315|314.8|314.7|315.1|315|314.7|314.6|18324
1674559200000|2023-01-24 11:20:00|314.9|314.8|315|314.9|315|314.9|314.7|314.5|28651
1674559500000|2023-01-24 11:25:00|314.9|314.8|314.7|314.6|315|314.9|314.7|314.6|54023
1674559800000|2023-01-24 11:30:00|314.8|314.7|315.1|314.9|315.6|315.5|314.7|314.6|35514
1674560100000|2023-01-24 11:35:00|315|314.8|315.2|315.1|315.4|315.3|314.8|314.7|34763
1674560400000|2023-01-24 11:40:00|315.3|315.2|315.2|315.1|315.4|315.2|315|314.9|23962
1674560700000|2023-01-24 11:45:00|315.1|315|315|314.9|315.1|315|314.8|314.7|33952
1674561000000|2023-01-24 11:50:00|315.1|315|315.9|315.8|315.9|315.8|315|315|29638
1674561300000|2023-01-24 11:55:00|315.8|315.6|314.7|314.6|315.8|315.6|314.7|314.6|61289
1674561600000|2023-01-24 12:00:00|314.8|314.7|314.5|314.4|314.9|314.7|314.4|314.2|44466
1674561900000|2023-01-24 12:05:00|314.6|314.3|315.5|315.3|315.6|315.5|314.6|314.3|32255
1674562200000|2023-01-24 12:10:00|315.6|315.4|315.7|315.5|315.9|315.7|315.5|315.3|25303
1674562500000|2023-01-24 12:15:00|315.8|315.6|315.6|315.5|315.9|315.7|315.3|315.2|31829
1674562800000|2023-01-24 12:20:00|315.7|315.6|315.8|315.7|315.9|315.7|315.7|315.6|2012
1674563100000|2023-01-24 12:25:00|315.9|315.8|316|315.9|316.2|316.1|315.8|315.7|40291
1674563400000|2023-01-24 12:30:00|316.1|316|316.1|316|316.6|316.4|316|315.9|55817
1674563700000|2023-01-24 12:35:00|316|315.8|316.7|316.5|316.7|316.5|315.9|315.7|38036
1674564000000|2023-01-24 12:40:00|316.6|316.4|316.8|316.6|316.8|316.6|316.4|316.2|49495
1674564300000|2023-01-24 12:45:00|316.7|316.5|316.6|316.4|316.7|316.5|316.1|316|28855
1674564600000|2023-01-24 12:50:00|316.5|316.5|316.8|316.6|317|316.9|316.5|316.5|39568
1674564900000|2023-01-24 12:55:00|316.7|316.7|316.6|316.5|316.8|316.7|316.3|316.2|48503
1674565200000|2023-01-24 13:00:00|316.5|316.4|317|316.9|317|316.9|316.4|316.3|28603
1674565500000|2023-01-24 13:05:00|316.9|316.8|317|316.9|317|316.9|316.6|316.4|44412
1674565800000|2023-01-24 13:10:00|317.2|317|316.9|316.7|317.2|317|316.6|316.4|138565
1674566100000|2023-01-24 13:15:00|316.8|316.5|315.7|315.6|316.8|316.5|315.4|315.2|112882
1674566400000|2023-01-24 13:20:00|315.6|315.5|315.2|315.1|315.7|315.6|315.2|315.1|27892
1674566700000|2023-01-24 13:25:00|315.3|315.2|315.5|315.3|315.5|315.3|315.3|315.2|15166
1674567000000|2023-01-24 13:30:00|315.4|315.2|314.9|314.8|315.5|315.3|314.6|314.4|44834
1674567300000|2023-01-24 13:35:00|315|314.7|314.4|314.3|315.1|314.9|314.4|314.2|17254
1674567600000|2023-01-24 13:40:00|314.3|314.2|314.5|314.4|314.6|314.5|314.1|313.9|45293
1674567900000|2023-01-24 13:45:00|314.6|314.5|314.7|314.6|315.1|315|314.6|314.5|16625
1674568200000|2023-01-24 13:50:00|314.5|314.4|314.6|314.5|314.6|314.5|314|313.9|28456
1674568500000|2023-01-24 13:55:00|314.7|314.6|314.5|314.4|314.8|314.7|314.5|314.3|21840
1674568800000|2023-01-24 14:00:00|314.4|314.3|314.8|314.6|314.8|314.6|314.4|314.2|21630
1674569100000|2023-01-24 14:05:00|315|314.7|314.7|314.6|315|314.9|314.7|314.6|25331
1674569400000|2023-01-24 14:10:00|314.8|314.7|314.9|314.7|315|314.9|314.5|314.4|34851
1674569700000|2023-01-24 14:15:00|315|314.8|315|314.8|315.5|315.3|315|314.8|38039
1674570000000|2023-01-24 14:20:00|314.9|314.9|314.6|314.5|315.1|315|314.6|314.5|45013
1674570300000|2023-01-24 14:25:00|314.7|314.6|315.2|315.1|315.3|315.2|314.5|314.3|152184
1674570600000|2023-01-24 14:30:00|315.3|315.4|318.3|318.2|318.4|318.3|315.1|315|218115
1674570900000|2023-01-24 14:35:00|318.2|318.1|317.7|317.6|319|318.9|317.2|317|228273
1674571200000|2023-01-24 14:40:00|317.6|317.5|318.2|318.1|318.5|318.4|317.6|317.5|156843
1674571500000|2023-01-24 14:45:00|318|317.9|318.7|318.6|319|318.9|317.9|317.7|223419
1674571800000|2023-01-24 14:50:00|318.6|318.5|319.1|319|319.3|319.2|318.5|318.4|251510
1674572100000|2023-01-24 14:55:00|319|318.9|317.3|317.1|319.1|319|317.2|317|87088
1674572400000|2023-01-24 15:00:00|317.2|316.9|316.5|316.4|317.6|317.5|316.5|316.3|66886
1674572700000|2023-01-24 15:05:00|316.4|316.3|316.5|316.3|316.7|316.6|315.7|315.5|78942
1674573000000|2023-01-24 15:10:00|316.4|316.4|317.1|317|317.3|317.2|316.3|316.2|126148
1674573300000|2023-01-24 15:15:00|317.2|316.9|317|316.8|317.7|317.6|317|316.8|62610
1674573600000|2023-01-24 15:20:00|316.9|316.9|316.6|316.5|317|316.9|316.6|316.4|17348
1674573900000|2023-01-24 15:25:00|316.9|316.4|317.9|317.7|317.9|317.8|316.9|316.4|47655
1674574200000|2023-01-24 15:30:00|317.8|317.6|317.7|317.6|317.9|317.7|317.5|317.4|44035
1674574500000|2023-01-24 15:35:00|317.6|317.5|317.9|317.7|318.6|318.4|317.4|317.3|92315
1674574800000|2023-01-24 15:40:00|317.8|317.8|318.4|318.3|318.8|318.6|317.8|317.7|24564
1674575100000|2023-01-24 15:45:00|318.3|318.2|318.1|317.9|318.5|318.3|317.8|317.6|85587
1674575400000|2023-01-24 15:50:00|318|317.8|317.8|317.7|318.2|318.1|317.8|317.6|67597
1674575700000|2023-01-24 15:55:00|317.9|317.6|318|317.9|318.3|318.2|317.8|317.6|109738
1674576000000|2023-01-24 16:00:00|317.9|317.8|317.9|317.7|318.2|318|317.8|317.6|63465
1674576300000|2023-01-24 16:05:00|317.8|317.8|318.1|317.9|318.2|318.1|317.8|317.7|64945
1674576600000|2023-01-24 16:10:00|318|318|318.4|318.3|318.7|318.5|318|317.9|106656
1674576900000|2023-01-24 16:15:00|318.5|318.4|318.4|318.3|318.6|318.5|318.2|318.1|91864
1674633600000|2023-01-25 08:00:00|316.9|316|316.2|315.8|316.9|316.3|315.7|315.4|19221
1674633900000|2023-01-25 08:05:00|315.9|315.7|314|313.8|316|315.7|313.7|313.6|81715
1674634200000|2023-01-25 08:10:00|314.1|313.9|311.8|311.5|314.1|314|311.2|311|99026
1674634500000|2023-01-25 08:15:00|311.6|311.6|310.6|310.4|312.4|312.1|310.6|310.4|73421
1674634800000|2023-01-25 08:20:00|310.5|310.2|311|310.8|311|310.8|309.8|309.6|70468
1674635100000|2023-01-25 08:25:00|310.8|310.6|312.1|311.9|312.1|311.9|310.6|310.4|44469
1674635400000|2023-01-25 08:30:00|311.7|311.5|310.6|310.4|311.7|311.5|310.6|310.4|54632
1674635700000|2023-01-25 08:35:00|310.8|310.5|310.4|310.2|310.8|310.7|310.3|310.2|33243
1674636000000|2023-01-25 08:40:00|310.7|310.3|311.3|311.1|311.4|311.3|310.5|310.3|41320
1674636300000|2023-01-25 08:45:00|311.4|311.2|312.3|312|312.3|312.2|311.3|311.2|83836
1674636600000|2023-01-25 08:50:00|312.2|312.1|311.4|311.2|312.3|312.1|311.2|311|79026
1674636900000|2023-01-25 08:55:00|311.3|311|311.3|311.1|311.5|311.3|311.1|311|44338
1674637200000|2023-01-25 09:00:00|311.2|311.2|310|309.8|311.3|311.2|310|309.8|86305
1674637500000|2023-01-25 09:05:00|309.9|309.7|309.4|309.2|309.9|309.7|309.3|309.1|60746
1674637800000|2023-01-25 09:10:00|309.3|309.1|309.5|309.3|309.5|309.4|309.3|309.1|40071
1674638100000|2023-01-25 09:15:00|309.6|309.4|308.5|308.3|309.6|309.5|308.2|308.1|46267
1674638400000|2023-01-25 09:20:00|308.6|308.4|309.5|309.3|309.5|309.3|308.5|308.4|31145
1674638700000|2023-01-25 09:25:00|309.4|309.2|309.7|309.4|309.8|309.6|309.2|309|24437
1674639000000|2023-01-25 09:30:00|309.6|309.5|309.2|309.1|309.7|309.6|309.2|309.1|51102
1674639300000|2023-01-25 09:35:00|309.3|309|308.6|308.3|309.3|309.1|308.4|308.3|97299
1674639600000|2023-01-25 09:40:00|308.5|308.4|308.4|308.3|308.6|308.5|308.4|308.3|7559
1674639900000|2023-01-25 09:45:00|308.3|308.2|307.8|307.7|308.4|308.2|307.8|307.7|23588
1674640200000|2023-01-25 09:50:00|307.7|307.6|306.5|306.3|307.7|307.6|306.4|306.3|54183
1674640500000|2023-01-25 09:55:00|306.4|306.4|306.4|306.2|306.6|306.4|306.1|306|68349
1674640800000|2023-01-25 10:00:00|306.5|306.3|306.3|306.1|306.6|306.4|306.2|306.1|63980
1674641100000|2023-01-25 10:05:00|306.2|306|304.6|304.5|306.3|306.1|304.6|304.5|87225
1674641400000|2023-01-25 10:10:00|304.5|304.4|305|304.8|305|304.8|304.1|304|84444
1674641700000|2023-01-25 10:15:00|304.9|304.7|304.8|304.6|305.4|305.2|304.7|304.6|54894
1674642000000|2023-01-25 10:20:00|305.3|304.7|305.1|305|305.7|305.5|304.8|304.6|68081
1674642300000|2023-01-25 10:25:00|305.2|305.1|306.3|306.1|306.3|306.1|305.2|305.1|43751
1674642600000|2023-01-25 10:30:00|306.5|306.2|306.5|306.4|306.7|306.5|306.2|306|55811
1674642900000|2023-01-25 10:35:00|306.6|306.6|307.3|307.1|307.4|307.3|306.5|306.3|39863
1674643200000|2023-01-25 10:40:00|307.2|307|307.3|307.2|307.5|307.4|307|306.8|21479
1674643500000|2023-01-25 10:45:00|307.4|307.3|307.7|307.5|307.7|307.6|307.3|307.1|20059
1674643800000|2023-01-25 10:50:00|307.6|307.4|307.9|307.7|308.2|308|307.5|307.4|60513
1674644100000|2023-01-25 10:55:00|308|307.8|308.6|308.4|308.7|308.5|308|307.8|10276
1674644400000|2023-01-25 11:00:00|308.7|308.5|308.5|308.3|308.9|308.7|308.3|308.1|39069
1674644700000|2023-01-25 11:05:00|308.6|308.4|309.2|309|309.4|309.2|308.6|308.4|14043
1674645000000|2023-01-25 11:10:00|309|308.9|309.2|309|309.2|309.1|309|308.8|19682
1674645300000|2023-01-25 11:15:00|309.3|309.1|308.9|308.8|309.5|309.3|308.9|308.8|9878
1674645600000|2023-01-25 11:20:00|309|308.9|308.9|308.7|309.1|309|308.8|308.6|13629
1674645900000|2023-01-25 11:25:00|308.8|308.8|309.4|309.2|309.4|309.2|308.7|308.5|13194
1674646200000|2023-01-25 11:30:00|309.2|309|309.3|309.1|309.3|309.1|309|308.8|23044
1674646500000|2023-01-25 11:35:00|309.2|309.2|309.1|308.9|309.2|309.2|308.9|308.7|13886
1674646800000|2023-01-25 11:40:00|309|308.8|309.6|309.5|309.7|309.5|308.9|308.8|19448
1674647100000|2023-01-25 11:45:00|309.7|309.6|309.7|309.5|309.7|309.6|309.4|309.3|16433
1674647400000|2023-01-25 11:50:00|309.5|309.6|309.5|309.3|309.7|309.6|309.4|309.2|15086
1674647700000|2023-01-25 11:55:00|309.6|309.4|309.7|309.5|309.7|309.5|309.6|309.3|3467
1674648000000|2023-01-25 12:00:00|309.8|309.7|309.5|309.3|310.2|310|309.5|309.3|30652
1674648300000|2023-01-25 12:05:00|309.4|309.2|309.7|309.5|309.8|309.7|309.4|309.2|22381
1674648600000|2023-01-25 12:10:00|309.6|309.6|309.7|309.6|309.9|309.7|309.6|309.5|10486
1674648900000|2023-01-25 12:15:00|309.8|309.5|309.9|309.8|310.1|309.9|309.8|309.5|8329
1674649200000|2023-01-25 12:20:00|309.8|309.7|309.2|309.1|309.8|309.7|309.2|309.1|29408
1674649500000|2023-01-25 12:25:00|309.3|309|309.6|309.4|309.6|309.4|309.1|308.9|21764
1674649800000|2023-01-25 12:30:00|309.5|309.3|309.5|309.3|309.6|309.4|309.4|309.3|7982
1674650100000|2023-01-25 12:35:00|309.6|309.4|309.2|309|309.6|309.5|309.2|309|18965
1674650400000|2023-01-25 12:40:00|309.3|309.1|309.3|309.1|309.3|309.1|309|308.9|11518
1674650700000|2023-01-25 12:45:00|309.2|309|309.6|309.4|309.9|309.7|309.2|309|13453
1674651000000|2023-01-25 12:50:00|309.3|309.1|309|308.9|309.3|309.1|309|308.8|9015
1674651300000|2023-01-25 12:55:00|308.9|308.8|309.5|309.3|309.5|309.4|308.9|308.8|20900
1674651600000|2023-01-25 13:00:00|309.4|309.2|309.2|309.1|309.4|309.2|309|308.9|21892
1674651900000|2023-01-25 13:05:00|309.1|309|309.4|309.2|309.4|309.2|309|308.8|19736
1674652200000|2023-01-25 13:10:00|309.3|309.1|309.3|309.1|309.5|309.4|309.3|309.1|17395
1674652500000|2023-01-25 13:15:00|309.2|309|309.2|309|309.5|309.3|309.2|309|4772
1674652800000|2023-01-25 13:20:00|309.4|309.2|309.2|309|309.4|309.2|309.2|309|10930
1674653100000|2023-01-25 13:25:00|309.3|309.1|309.6|309.4|309.6|309.5|309.3|309|18908
1674653400000|2023-01-25 13:30:00|309.5|309.5|309.3|309.1|309.6|309.5|309.3|309.1|11100
1674653700000|2023-01-25 13:35:00|309.2|309|309.2|309.1|309.3|309.1|308.7|308.6|32721
1674654000000|2023-01-25 13:40:00|309.3|309|308.9|308.7|309.3|309|308.7|308.6|19527
1674654300000|2023-01-25 13:45:00|308.6|308.4|308.7|308.5|308.7|308.6|308.6|308.4|12865
1674654600000|2023-01-25 13:50:00|308.6|308.6|308.6|308.4|308.8|308.6|308.1|308|69167
1674654900000|2023-01-25 13:55:00|308.7|308.5|309|308.8|309.1|308.9|308.7|308.4|14012
1674655200000|2023-01-25 14:00:00|308.9|308.7|308.8|308.7|308.9|308.8|308.8|308.6|30318
1674655500000|2023-01-25 14:05:00|308.9|308.8|309.4|309.3|309.5|309.3|308.8|308.8|12834
1674655800000|2023-01-25 14:10:00|309.5|309.4|309.9|309.8|310|309.9|309.4|309.3|27430
1674656100000|2023-01-25 14:15:00|310.1|310|310|309.8|310.3|310.1|310|309.7|24179
1674656400000|2023-01-25 14:20:00|309.9|309.7|310.1|309.9|310.2|310.1|309.9|309.7|25138
1674656700000|2023-01-25 14:25:00|310|310|309.5|309.4|310.1|310|309.5|309.4|21128
1674657000000|2023-01-25 14:30:00|309.4|309.2|309|308.8|309.4|309.3|308.6|308.5|69195
1674657300000|2023-01-25 14:35:00|309.1|308.9|310|309.8|310.1|309.9|309.1|308.8|96920
1674657600000|2023-01-25 14:40:00|309.9|309.9|310|309.8|310.7|310.5|309.9|309.8|54990
1674657900000|2023-01-25 14:45:00|309.9|309.7|309.3|309.1|310.1|309.9|309.3|309.1|29439
1674658200000|2023-01-25 14:50:00|309.5|309.3|308.6|308.4|309.7|309.5|308.5|308.4|55347
1674658500000|2023-01-25 14:55:00|308.7|308.5|307.6|307.5|308.9|308.7|307.6|307.5|27301
1674658800000|2023-01-25 15:00:00|307.7|307.6|307.2|307|307.9|307.7|306.7|306.4|70105
1674659100000|2023-01-25 15:05:00|307.4|307.1|307.6|307.4|308.1|307.9|307.3|307|31843
1674659400000|2023-01-25 15:10:00|307.7|307.6|307.3|307.1|307.7|307.6|307.1|307|25115
1674659700000|2023-01-25 15:15:00|306.8|306.6|307.2|307|307.6|307.4|306.3|306|51285
1674660000000|2023-01-25 15:20:00|307.4|307.1|307|306.9|307.4|307.3|306.8|306.7|48370
1674660300000|2023-01-25 15:25:00|307.2|306.8|307.7|307.5|307.7|307.5|307.2|306.8|52375
1674660600000|2023-01-25 15:30:00|307.6|307.6|307.9|307.8|308.1|307.9|307.4|307.3|43769
1674660900000|2023-01-25 15:35:00|308.1|307.9|307.8|307.6|308.3|308.1|307.5|307.3|45934
1674661200000|2023-01-25 15:40:00|307.7|307.7|307.8|307.6|308.3|308.1|307.7|307.6|39145
1674661500000|2023-01-25 15:45:00|307.9|307.7|308.1|307.9|308.3|308.1|307.8|307.6|42779
1674661800000|2023-01-25 15:50:00|308|308|307.5|307.4|308|308|307.4|307.3|52993
1674662100000|2023-01-25 15:55:00|307.6|307.5|307.8|307.7|308|307.9|307.5|307.4|38566
1674662400000|2023-01-25 16:00:00|307.7|307.6|308.1|308|308.1|308|307.7|307.5|42420
1674662700000|2023-01-25 16:05:00|308.2|308.1|308.3|308.2|308.4|308.3|308.1|308|63038
1674663000000|2023-01-25 16:10:00|308.2|308.1|308.3|308.2|308.4|308.3|308.1|308|55691
1674663300000|2023-01-25 16:15:00|308.4|308.1|309.1|308.9|309.1|309|308.2|308|52936
1674720000000|2023-01-26 08:00:00|314.7|314.2|314.7|314.4|315.3|315|314.1|313.6|172491
1674720300000|2023-01-26 08:05:00|314.6|314.2|315.5|315.2|316|315.8|314|313.7|137408
1674720600000|2023-01-26 08:10:00|315.4|315.4|315|314.8|315.6|315.4|315|314.8|49263
1674720900000|2023-01-26 08:15:00|315.1|314.9|317.4|317.2|317.5|317.4|315.1|314.8|171559
1674721200000|2023-01-26 08:20:00|317.3|317.1|317.9|317.7|319|318.9|317.2|317.1|111019
1674721500000|2023-01-26 08:25:00|317.8|317.9|316.3|316.1|318.1|317.9|316.2|316|105447
1674721800000|2023-01-26 08:30:00|316.2|315.7|316.4|316.3|316.8|316.6|315.7|315.5|63330
1674722100000|2023-01-26 08:35:00|316.6|316.4|317.4|317.3|317.7|317.5|316.6|316.4|88043
1674722400000|2023-01-26 08:40:00|317.2|317|317|316.8|317.6|317.4|316|315.8|80420
1674722700000|2023-01-26 08:45:00|316.9|316.7|316.8|316.6|317.1|317|316.6|316.4|55062
1674723000000|2023-01-26 08:50:00|316.9|316.7|316.9|316.7|317.5|317.2|316.7|316.6|66733
1674723300000|2023-01-26 08:55:00|316.8|316.6|315.7|315.6|316.8|316.7|315.7|315.5|42056
1674723600000|2023-01-26 09:00:00|315.6|315.5|316.4|316.2|316.6|316.4|315.6|315.4|22347
1674723900000|2023-01-26 09:05:00|316.3|316.3|316.5|316.3|316.7|316.5|316.1|315.9|58240
1674724200000|2023-01-26 09:10:00|316.6|316.4|317.3|317.2|317.3|317.2|316.3|316.1|35412
1674724500000|2023-01-26 09:15:00|317|316.9|316.9|316.7|317.2|317|316.6|316.5|35289
1674724800000|2023-01-26 09:20:00|317.2|316.8|318.3|318.2|318.6|318.5|317.2|316.8|242628
1674725100000|2023-01-26 09:25:00|318.2|318.1|317.5|317.4|318.4|318.3|317.5|317.4|36306
1674725400000|2023-01-26 09:30:00|317.6|317.5|318.1|317.9|318.2|318|317.6|317.5|50771
1674725700000|2023-01-26 09:35:00|318.2|318|318|317.8|318.6|318.4|317.5|317.3|133819
1674726000000|2023-01-26 09:40:00|318.2|318|318.6|318.4|318.6|318.5|317.9|317.8|54919
1674726300000|2023-01-26 09:45:00|318.4|318.2|319.1|319|319.1|319|318.2|318|55164
1674726600000|2023-01-26 09:50:00|319.3|319.2|318.5|318.3|319.3|319.2|318.5|318.3|47507
1674726900000|2023-01-26 09:55:00|318.4|318.4|318.4|318.3|318.8|318.6|318.3|318.2|46365
1674727200000|2023-01-26 10:00:00|318.3|318.2|318.6|318.4|318.6|318.4|317.9|317.8|31128
1674727500000|2023-01-26 10:05:00|318.5|318.3|318.4|318.2|318.5|318.3|318|317.8|13482
1674727800000|2023-01-26 10:10:00|318.3|318.1|318.3|318.2|318.4|318.3|318.2|318.1|7754
1674728100000|2023-01-26 10:15:00|318.5|318.3|318.9|318.7|318.9|318.7|318.4|318.3|52712
1674728400000|2023-01-26 10:20:00|319|318.8|318.2|318|319|318.8|318.1|317.9|47490
1674728700000|2023-01-26 10:25:00|318.1|317.9|318.4|318.3|318.4|318.3|317.8|317.6|38964
1674729000000|2023-01-26 10:30:00|318.5|318|318.2|318.1|318.5|318.1|318.2|318|11688
1674729300000|2023-01-26 10:35:00|318.3|317.9|318|317.8|318.3|317.9|317.7|317.5|31027
1674729600000|2023-01-26 10:40:00|317.9|317.7|317.9|317.8|318|317.8|317.7|317.5|13502
1674729900000|2023-01-26 10:45:00|318|317.7|317.6|317.5|318.1|318|317.6|317.4|28948
1674730200000|2023-01-26 10:50:00|317.7|317.6|316.9|316.7|317.8|317.6|316.7|316.6|31289
1674730500000|2023-01-26 10:55:00|317.1|316.9|317.2|317|317.2|317.1|317|316.9|15442
1674730800000|2023-01-26 11:00:00|317.1|316.9|316.9|316.8|317.1|316.9|316.6|316.5|23314
1674731100000|2023-01-26 11:05:00|316.8|316.6|317|316.8|317.2|317|316.8|316.6|11072
1674731400000|2023-01-26 11:10:00|316.9|316.9|317.1|316.9|317.3|317.2|316.9|316.8|30191
1674731700000|2023-01-26 11:15:00|317|317|316.9|316.8|317.1|317|316.9|316.8|8541
1674732000000|2023-01-26 11:20:00|316.8|316.6|316.5|316.3|316.8|316.6|316.4|316.2|10249
1674732300000|2023-01-26 11:25:00|316.4|316.4|316.4|316.2|316.8|316.6|316.4|316.2|8486
1674732600000|2023-01-26 11:30:00|316.3|316.3|315.4|315.2|316.4|316.3|315.4|315.2|37198
1674732900000|2023-01-26 11:35:00|315.3|315.1|315|314.9|315.4|315.3|315|314.9|6582
1674733200000|2023-01-26 11:40:00|315.1|314.8|315.2|315|315.4|315.1|314.8|314.6|28086
1674733500000|2023-01-26 11:45:00|315.3|315.1|314.9|314.7|315.5|315.3|314.9|314.7|33497
1674733800000|2023-01-26 11:50:00|314.8|314.6|314.7|314.5|314.9|314.6|314.6|314.4|16351
1674734100000|2023-01-26 11:55:00|314.6|314.6|315.1|314.8|315.1|314.9|314.6|314.5|41990
1674734400000|2023-01-26 12:00:00|315|314.9|314.9|314.7|315.1|315|314.8|314.7|15642
1674734700000|2023-01-26 12:05:00|314.8|314.6|315|314.9|315.1|315|314.7|314.5|24006
1674735000000|2023-01-26 12:10:00|315.1|315|314.9|314.8|315.1|315|314.9|314.8|22514
1674735300000|2023-01-26 12:15:00|314.8|314.7|314.8|314.6|314.9|314.8|314.5|314.4|17730
1674735600000|2023-01-26 12:20:00|314.9|314.7|315.1|315|315.4|315.2|314.8|314.7|43895
1674735900000|2023-01-26 12:25:00|315|314.9|314.8|314.6|315.3|315.1|314.6|314.5|33630
1674736200000|2023-01-26 12:30:00|314.9|314.7|315|314.9|315.2|315|314.9|314.7|25740
1674736500000|2023-01-26 12:35:00|314.9|314.8|314.4|314.2|315|314.8|314.3|314.2|34352
1674736800000|2023-01-26 12:40:00|314.3|314.1|314.6|314.5|314.7|314.6|314.2|314.1|46636
1674737100000|2023-01-26 12:45:00|314.7|314.6|315.1|315|315.2|315|314.7|314.5|25556
1674737400000|2023-01-26 12:50:00|315.3|315.1|315.3|315.2|315.4|315.2|315.1|315|46945
1674737700000|2023-01-26 12:55:00|315.2|315|315|314.9|315.3|315.1|314.8|314.7|38726
1674738000000|2023-01-26 13:00:00|314.9|314.8|314.9|314.8|315.2|315.1|314.8|314.7|24968
1674738300000|2023-01-26 13:05:00|314.8|314.7|314.9|314.7|315.3|315.1|314.8|314.7|47634
1674738600000|2023-01-26 13:10:00|315.1|314.8|315.2|315|315.2|315.1|315|314.8|21141
1674738900000|2023-01-26 13:15:00|315.6|315.1|315.5|315.3|315.6|315.4|315.3|315.1|16069
1674739200000|2023-01-26 13:20:00|315.6|315.4|316|315.8|316|315.9|315.6|315.3|20818
1674739500000|2023-01-26 13:25:00|315.9|315.9|316|315.8|316.3|316.2|315.9|315.8|22614
1674739800000|2023-01-26 13:30:00|315.9|315.7|316.2|316|316.6|316.4|315.7|315.2|62604
1674740100000|2023-01-26 13:35:00|316.1|315.9|315.5|315.4|316.2|315.9|315.3|315.2|82616
1674740400000|2023-01-26 13:40:00|315.4|315.3|315.5|315.3|315.6|315.4|315.1|315|51310
1674740700000|2023-01-26 13:45:00|315.4|315.6|315.7|315.5|316.3|316.2|315.4|315.4|63616
1674741000000|2023-01-26 13:50:00|315.8|315.6|315.6|315.4|315.8|315.6|315.3|315.1|66450
1674741300000|2023-01-26 13:55:00|315.5|315.3|315.9|315.8|316.2|316|315.3|315.1|27286
1674741600000|2023-01-26 14:00:00|315.8|315.7|316.5|316.2|316.5|316.3|315.8|315.7|11870
1674741900000|2023-01-26 14:05:00|316.4|316.3|316.2|316|316.7|316.5|316|315.9|35721
1674742200000|2023-01-26 14:10:00|316.3|316.1|316.1|315.9|316.4|316.1|315.9|315.7|23463
1674742500000|2023-01-26 14:15:00|316.2|316|316.3|316.1|316.4|316.2|316.1|315.9|51878
1674742800000|2023-01-26 14:20:00|316.4|316.3|316.3|316.2|316.8|316.7|316|315.9|92725
1674743100000|2023-01-26 14:25:00|316.2|316.1|316|315.8|316.3|316.1|315.9|315.8|58832
1674743400000|2023-01-26 14:30:00|316.1|315.9|317.1|316.9|317.6|317.5|316.1|315.9|210974
1674743700000|2023-01-26 14:35:00|317.2|317|318.2|318|318.3|318.1|317.2|317|95728
1674744000000|2023-01-26 14:40:00|318.1|318.1|317|316.9|318.3|318.2|317|316.9|95570
1674744300000|2023-01-26 14:45:00|316.9|316.8|316.9|316.8|317.5|317.4|316.8|316.7|113870
1674744600000|2023-01-26 14:50:00|316.8|316.7|316.6|316.5|317.3|317.2|316.5|316.4|75073
1674744900000|2023-01-26 14:55:00|316.7|316.4|316.8|316.7|316.8|316.7|316.2|316.1|25835
1674745200000|2023-01-26 15:00:00|316.9|316.8|317.4|317.3|317.8|317.6|316.6|316.4|111195
1674745500000|2023-01-26 15:05:00|317.5|317.4|317|316.8|317.6|317.5|316.9|316.8|87943
1674745800000|2023-01-26 15:10:00|316.9|316.7|317.1|317|317.5|317.3|316.6|316.5|92226
1674746100000|2023-01-26 15:15:00|317|316.9|317.1|317|317.3|317.2|317|316.8|196176
1674746400000|2023-01-26 15:20:00|317.2|317.1|318.4|318.3|318.5|318.4|317.1|317|172292
1674746700000|2023-01-26 15:25:00|318.3|318.2|318.5|318.4|318.5|318.4|318.3|318.2|93905
1674747000000|2023-01-26 15:30:00|318.4|318.3|318.4|318.3|318.7|318.6|318.2|318.1|129887
1674747300000|2023-01-26 15:35:00|318.5|318.4|317.7|317.6|318.5|318.4|317.7|317.6|121360
1674747600000|2023-01-26 15:40:00|317.8|317.5|317.7|317.6|317.9|317.8|317.7|317.5|47472
1674747900000|2023-01-26 15:45:00|317.6|317.5|317.8|317.7|318|317.9|317.6|317.5|48910
1674748200000|2023-01-26 15:50:00|317.7|317.6|317.1|317|317.9|317.8|317.1|317|64405
1674748500000|2023-01-26 15:55:00|317|316.9|316.7|316.5|317.2|317.1|316.4|316.3|37381
1674748800000|2023-01-26 16:00:00|316.6|316.4|316.6|316.5|316.7|316.6|316.4|316.3|64658
1674749100000|2023-01-26 16:05:00|316.7|316.6|317.3|317.2|317.5|317.4|316.7|316.6|89093
1674749400000|2023-01-26 16:10:00|317.4|317.3|317.8|317.6|317.8|317.7|317.3|317.1|71374
1674749700000|2023-01-26 16:15:00|317.7|317.7|317.5|317.3|318|317.9|317.4|317.3|155905
1674806400000|2023-01-27 08:00:00|320|319|320.5|320|320.5|320|318.8|318.2|299371
1674806700000|2023-01-27 08:05:00|320.4|320.1|323.1|322.8|323.5|323.3|320|319.6|148552
1674807000000|2023-01-27 08:10:00|323|323|321.2|321|323.4|323|320.8|320.6|268153
1674807300000|2023-01-27 08:15:00|321.1|320.9|319.4|319.3|321.3|320.9|319|318.8|113588
1674807600000|2023-01-27 08:20:00|319.5|319.1|318.1|317.9|320.1|320|317.9|317.7|143862
1674807900000|2023-01-27 08:25:00|318.2|318.2|318.8|318.6|318.8|318.7|318.2|317.9|45436
1674808200000|2023-01-27 08:30:00|318.9|318.7|319.2|319.1|320|319.8|318.8|318.6|69304
1674808500000|2023-01-27 08:35:00|319.3|319.9|320.7|320.5|320.8|320.7|319.2|319.9|98253
1674808800000|2023-01-27 08:40:00|320.8|320.6|320.9|320.7|321.5|321.4|320.3|320.2|88644
1674809100000|2023-01-27 08:45:00|320.8|320.6|319|318.8|321|320.8|319|318.8|69433
1674809400000|2023-01-27 08:50:00|318.9|318.9|319.1|318.9|319.5|319.3|318.9|318.8|43417
1674809700000|2023-01-27 08:55:00|319.4|319|319.5|319.3|319.5|319.4|319|318.8|34355
1674810000000|2023-01-27 09:00:00|319.6|319.2|319.3|319.2|319.8|319.7|319.3|319.2|39841
1674810300000|2023-01-27 09:05:00|319.2|319.1|318.6|318.5|319.2|319.1|318.4|318.2|31473
1674810600000|2023-01-27 09:10:00|318.7|318.4|317.8|317.7|318.7|318.6|317.7|317.5|51598
1674810900000|2023-01-27 09:15:00|318.1|317.9|317.5|317.4|318.1|317.9|316.9|316.6|92513
1674811200000|2023-01-27 09:20:00|317.6|317.5|318.2|318|318.3|318.2|317.6|317.4|33624
1674811500000|2023-01-27 09:25:00|318.3|318.1|318.8|318.6|318.8|318.7|318.1|318|45011
1674811800000|2023-01-27 09:30:00|318.7|318.7|318.8|318.6|318.9|318.8|318.4|318.2|64901
1674812100000|2023-01-27 09:35:00|318.9|318.7|319.3|319.1|319.4|319.2|318.9|318.7|29190
1674812400000|2023-01-27 09:40:00|319.2|319|318.6|318.4|319.2|319|318.4|318.2|35645
1674812700000|2023-01-27 09:45:00|318.5|318.3|319|318.9|319|318.9|318.2|318|20088
1674813000000|2023-01-27 09:50:00|318.9|318.8|318.9|318.7|319.4|319.2|318.7|318.6|37631
1674813300000|2023-01-27 09:55:00|318.8|318.8|318.8|318.6|319|318.9|318.5|318.4|35598
1674813600000|2023-01-27 10:00:00|318.9|318.7|319|318.8|319.2|319|318.8|318.7|36707
1674813900000|2023-01-27 10:05:00|319.1|318.9|319.2|319.1|319.5|319.3|319.1|318.9|28745
1674814200000|2023-01-27 10:10:00|319.1|319|319.4|319.2|319.5|319.3|319|318.8|38463
1674814500000|2023-01-27 10:15:00|319.5|319.3|319.9|319.7|319.9|319.7|319.5|319.3|32943
1674814800000|2023-01-27 10:20:00|320|319.8|320.3|320.1|320.3|320.1|319.4|319.3|49247
1674815100000|2023-01-27 10:25:00|320.2|320|319.8|319.6|320.2|320|319.5|319.3|38397
1674815400000|2023-01-27 10:30:00|319.9|319.7|320.1|319.9|320.1|319.9|319.9|319.6|46167
1674815700000|2023-01-27 10:35:00|320.2|320|320.2|320|320.3|320.1|320.2|320|9377
1674816000000|2023-01-27 10:40:00|320.1|320.1|319.3|319.1|320.2|320.1|319.3|319.1|52148
1674816300000|2023-01-27 10:45:00|319.2|319.2|319.3|319.1|319.4|319.2|319.1|319|28870
1674816600000|2023-01-27 10:50:00|319.4|319.2|319.6|319.4|319.8|319.6|319.4|319.2|16680
1674816900000|2023-01-27 10:55:00|319.5|319.5|319.6|319.4|319.7|319.5|319.5|319.4|14137
1674817200000|2023-01-27 11:00:00|319.5|319.5|319.9|319.8|320|319.9|319.4|319.3|24384
1674817500000|2023-01-27 11:05:00|320|319.7|320.2|320|320.3|320.1|319.9|319.7|24646
1674817800000|2023-01-27 11:10:00|320.1|319.9|320.3|320.2|320.7|320.5|320.1|319.9|18691
1674818100000|2023-01-27 11:15:00|320.4|320.3|321.2|321|321.2|321|320.3|320.2|23658
1674818400000|2023-01-27 11:20:00|321.3|321.1|321.7|321.5|321.7|321.6|321.2|321.1|58600
1674818700000|2023-01-27 11:25:00|321.6|321.4|321.5|321.3|321.7|321.6|321.4|321.3|11770
1674819000000|2023-01-27 11:30:00|321.3|321.1|321.4|321.2|321.4|321.3|321.1|321|35419
1674819300000|2023-01-27 11:35:00|321.3|321.1|321.4|321.2|321.4|321.2|321.2|321|27906
1674819600000|2023-01-27 11:40:00|321.3|321.3|321.3|321.2|321.6|321.4|321.3|321.2|18075
1674819900000|2023-01-27 11:45:00|321.2|321.1|320.8|320.6|321.3|321.1|320.7|320.5|36636
1674820200000|2023-01-27 11:50:00|320.7|320.5|320.6|320.4|320.7|320.5|320.4|320.3|28822
1674820500000|2023-01-27 11:55:00|320.1|320.5|318.1|318|320.1|320.5|317.6|317.5|121946
1674820800000|2023-01-27 12:00:00|318|317.9|318.5|318.4|318.8|318.6|318|317.9|30194
1674821100000|2023-01-27 12:05:00|318.6|318.5|317.8|317.7|318.6|318.5|317.8|317.7|34194
1674821400000|2023-01-27 12:10:00|317.9|318.2|319|318.9|319.4|319.3|317.8|317.9|55033
1674821700000|2023-01-27 12:15:00|319.2|319|319.2|319.1|319.3|319.1|318.9|318.8|23391
1674822000000|2023-01-27 12:20:00|319.1|319|319.3|319.2|319.3|319.2|318.9|318.8|22492
1674822300000|2023-01-27 12:25:00|319.2|319|318.9|318.8|319.2|319|318.8|318.6|11658
1674822600000|2023-01-27 12:30:00|318.7|318.7|318.9|318.7|318.9|318.8|318.6|318.4|29930
1674822900000|2023-01-27 12:35:00|318.8|318.6|318.6|318.4|318.9|318.7|318.5|318.4|15452
1674823200000|2023-01-27 12:40:00|318.5|318.5|318.9|318.8|318.9|318.8|318.4|318.3|34586
1674823500000|2023-01-27 12:45:00|318.8|318.7|318.6|318.4|318.8|318.7|318.6|318.4|18643
1674823800000|2023-01-27 12:50:00|318.5|318.5|318|317.9|318.6|318.5|317.8|317.7|40440
1674824100000|2023-01-27 12:55:00|318.1|318|317.5|317.4|318.2|318.1|317.5|317.3|26730
1674824400000|2023-01-27 13:00:00|317.4|317.3|317.5|317.3|317.7|317.5|317.3|317.1|22455
1674824700000|2023-01-27 13:05:00|317.6|317.4|317.2|317.1|317.6|317.4|317.2|317.1|11481
1674825000000|2023-01-27 13:10:00|317.3|317|317|316.8|317.8|317.6|317|316.8|42390
1674825300000|2023-01-27 13:15:00|317.1|316.9|317.2|317|317.3|317.2|317.1|316.8|21135
1674825600000|2023-01-27 13:20:00|317.1|316.8|317.4|317.2|317.4|317.2|316.8|316.6|30874
1674825900000|2023-01-27 13:25:00|317.3|317.1|317.6|317.3|317.6|317.4|317.2|317|26386
1674826200000|2023-01-27 13:30:00|316.9|317.2|317|316.9|317.5|317.3|316.7|316.5|24600
1674826500000|2023-01-27 13:35:00|317.1|316.8|315.8|315.6|317.1|316.8|315.8|315.6|35795
1674826800000|2023-01-27 13:40:00|315.9|315.7|316.2|316|316.2|316|315.7|315.5|29642
1674827100000|2023-01-27 13:45:00|316.4|316.1|316.3|316.1|316.7|316.6|316.3|316.1|19679
1674827400000|2023-01-27 13:50:00|316.2|316|316.2|315.9|316.2|316|315|314.8|127125
1674827700000|2023-01-27 13:55:00|316.1|316|315.8|315.6|316.4|316.2|315.7|315.6|20760
1674828000000|2023-01-27 14:00:00|315.9|315.7|316.8|316.6|316.8|316.6|315.9|315.7|19092
1674828300000|2023-01-27 14:05:00|316.7|316.5|317|316.8|317.1|317|316.7|316.5|23253
1674828600000|2023-01-27 14:10:00|316.8|316.7|316.9|316.8|316.9|316.8|316.7|316.6|21610
1674828900000|2023-01-27 14:15:00|317|316.9|316.5|316.4|317|316.9|316.4|316.3|30633
1674829200000|2023-01-27 14:20:00|316.6|316.5|317.2|317|317.2|317|316.6|316.5|17390
1674829500000|2023-01-27 14:25:00|317.1|317.1|317.5|317.4|318|317.8|316.8|316.6|139774
1674829800000|2023-01-27 14:30:00|317.4|317.3|319.7|319.6|319.7|319.6|317.4|317.2|208379
1674830100000|2023-01-27 14:35:00|319.8|319.7|320.7|320.6|321|320.9|319.5|319.4|157144
1674830400000|2023-01-27 14:40:00|320.6|320.5|319.9|319.7|321.2|321.1|319.7|319.5|103770
1674830700000|2023-01-27 14:45:00|320|319.8|320.6|320.5|321.3|321.1|320|319.8|110430
1674831000000|2023-01-27 14:50:00|320.5|320.4|321.5|321.4|321.5|321.4|320.4|320.3|163311
1674831300000|2023-01-27 14:55:00|321.4|321.3|320.9|320.7|321.8|321.6|320.8|320.6|106360
1674831600000|2023-01-27 15:00:00|321|320.8|321.7|321.5|321.8|321.7|320.7|320.6|150833
1674831900000|2023-01-27 15:05:00|321.6|321.4|321.6|321.5|322|321.8|321.3|321.1|54041
1674832200000|2023-01-27 15:10:00|321.5|321.4|321.6|321.4|321.7|321.5|321.3|321.1|95668
1674832500000|2023-01-27 15:15:00|321.5|321.5|321.8|321.7|321.8|321.7|321.5|321.3|126939
1674832800000|2023-01-27 15:20:00|321.7|321.6|320|319.9|321.7|321.6|320|319.9|173194
1674833100000|2023-01-27 15:25:00|320.1|320|320.5|320.4|320.6|320.5|319.9|319.8|62748
1674833400000|2023-01-27 15:30:00|320.6|320.5|320.2|320.1|320.6|320.5|320.2|320|68988
1674833700000|2023-01-27 15:35:00|320.3|320|320.4|320.2|320.6|320.5|320.3|320|51626
1674834000000|2023-01-27 15:40:00|320.3|320.1|319.8|319.6|320.3|320.1|319.6|319.4|79803
1674834300000|2023-01-27 15:45:00|319.7|319.5|319.3|319.1|319.8|319.6|318.8|318.6|92375
1674834600000|2023-01-27 15:50:00|319.2|319|318.7|318.5|319.3|319|318.6|318.5|54529
1674834900000|2023-01-27 15:55:00|318.6|318.4|318.8|318.7|319|318.9|318.5|318.3|59474
1674835200000|2023-01-27 16:00:00|318.9|318.8|319.3|319.2|319.3|319.2|318.6|318.5|82629
1674835500000|2023-01-27 16:05:00|319.4|319.3|319.3|319.2|319.6|319.4|319|318.9|52624
1674835800000|2023-01-27 16:10:00|319.4|319.1|319.2|319.1|319.7|319.5|319.2|319|52039
1674836100000|2023-01-27 16:15:00|319.3|319.2|320.4|320.2|320.4|320.2|319.2|319.1|59621
1675065600000|2023-01-30 08:00:00|321|320.5|321|320.7|321.1|320.7|319.2|318.8|47376
1675065900000|2023-01-30 08:05:00|321.2|320.8|320.1|320|321.2|320.8|319.7|319.6|104271
1675066200000|2023-01-30 08:10:00|320|319.8|319.8|319.6|320.4|320.3|319.5|319.4|71051
1675066500000|2023-01-30 08:15:00|319.9|319.7|319.5|319.4|320.2|320.1|319|318.9|131660
1675066800000|2023-01-30 08:20:00|319.3|319.3|318.5|318.3|319.3|319.3|318.4|318.3|73414
1675067100000|2023-01-30 08:25:00|318.4|318.2|317.4|317.1|318.4|318.2|317|316.9|67607
1675067400000|2023-01-30 08:30:00|317.5|317.3|318.4|318.2|318.4|318.3|317|316.8|147383
1675067700000|2023-01-30 08:35:00|318.5|318.3|319.3|319.1|319.4|319.3|318.5|318.3|59143
1675068000000|2023-01-30 08:40:00|319.2|319.2|319.8|319.5|320|319.9|319.2|319.1|61145
1675068300000|2023-01-30 08:45:00|319.7|319.6|318.5|318.3|319.8|319.6|318.4|318.3|62813
1675068600000|2023-01-30 08:50:00|318.8|318.4|318.7|318.6|318.9|318.8|318.2|318.1|58565
1675068900000|2023-01-30 08:55:00|318.6|318.5|319.5|319.4|319.6|319.4|318.6|318.5|52749
1675069200000|2023-01-30 09:00:00|319.6|319.5|320|319.9|320.7|320.5|319.5|319.4|107862
1675069500000|2023-01-30 09:05:00|319.9|319.8|319.4|319.3|320.1|320|319.2|319.1|51434
1675069800000|2023-01-30 09:10:00|319.6|319.4|320|319.9|320.3|320.1|319.6|319.4|81835
1675070100000|2023-01-30 09:15:00|320.1|320|320.6|320.5|320.6|320.5|320.1|320|29628
1675070400000|2023-01-30 09:20:00|320.7|320.6|321|320.8|321|320.8|320.6|320.4|33168
1675070700000|2023-01-30 09:25:00|320.9|320.7|320.8|320.6|321|320.8|320.7|320.6|38033
1675071000000|2023-01-30 09:30:00|320.7|320.7|320.2|320|321|320.8|320.2|320|71135
1675071300000|2023-01-30 09:35:00|320.1|319.8|320.2|320|320.3|320.2|319.7|319.5|68809
1675071600000|2023-01-30 09:40:00|320|319.8|320.1|319.9|320.3|320.1|319.8|319.6|25872
1675071900000|2023-01-30 09:45:00|320|319.8|320.4|320.2|320.4|320.2|319.5|319.4|36828
1675072200000|2023-01-30 09:50:00|320.3|320.1|319.5|319.4|320.5|320.3|319.5|319.4|27157
1675072500000|2023-01-30 09:55:00|319.4|319.3|319.8|319.6|319.8|319.6|319.4|319.2|3261
1675072800000|2023-01-30 10:00:00|319.7|319.5|318.9|318.8|319.8|319.6|318.9|318.8|43375
1675073100000|2023-01-30 10:05:00|318.8|318.6|318.6|318.5|318.9|318.8|318.3|318.1|19771
1675073400000|2023-01-30 10:10:00|318.5|318.4|319.2|319|319.3|319.2|318.5|318.4|35093
1675073700000|2023-01-30 10:15:00|319.1|319.1|319.8|319.6|319.8|319.6|319.1|319.1|16879
1675074000000|2023-01-30 10:20:00|319.7|319.3|319.2|319|319.7|319.5|319.1|319|21118
1675074300000|2023-01-30 10:25:00|319.1|319.1|319.3|319.2|319.4|319.3|318.8|318.7|16659
1675074600000|2023-01-30 10:30:00|319.4|319.3|319.5|319.3|319.5|319.4|319|318.8|25069
1675074900000|2023-01-30 10:35:00|319.4|319.2|319.3|319.1|319.5|319.2|319.2|319.1|10349
1675075200000|2023-01-30 10:40:00|319.4|319.2|319.3|319.2|319.4|319.3|319.2|319|21341
1675075500000|2023-01-30 10:45:00|319.2|319.1|317.4|317.3|319.2|319.1|317.4|317.3|53842
1675075800000|2023-01-30 10:50:00|317.5|317.2|317.8|317.7|318|317.9|317.5|317.2|50537
1675076100000|2023-01-30 10:55:00|318|317.8|318.1|317.9|318.2|318|317.9|317.8|12680
1675076400000|2023-01-30 11:00:00|318|317.8|318.4|318.2|318.4|318.2|317.9|317.8|9573
1675076700000|2023-01-30 11:05:00|318.3|318.1|317.9|317.7|318.3|318.2|317.6|317.5|16532
1675077000000|2023-01-30 11:10:00|317.8|317.5|317.1|316.9|317.8|317.6|317|316.9|35649
1675077300000|2023-01-30 11:15:00|317|317|317.1|317|317.2|317.1|316.9|316.7|9298
1675077600000|2023-01-30 11:20:00|317|316.9|316.5|316.4|317.1|317|316.5|316.3|26950
1675077900000|2023-01-30 11:25:00|316.4|316.3|316.5|316.3|316.5|316.4|316.4|316.2|14954
1675078200000|2023-01-30 11:30:00|316.4|316.4|315.4|315.2|316.5|316.4|315.2|315.1|55063
1675078500000|2023-01-30 11:35:00|315.5|315.3|315.3|315.2|315.5|315.3|314.8|314.7|59139
1675078800000|2023-01-30 11:40:00|315.4|315.3|316|315.8|316.1|316|315.4|315.2|32880
1675079100000|2023-01-30 11:45:00|316.1|315.9|316.7|316.4|317|316.9|315.7|315.6|63354
1675079400000|2023-01-30 11:50:00|316.6|316.3|316.4|316.2|316.7|316.6|316.2|316.1|26054
1675079700000|2023-01-30 11:55:00|316.5|316.3|316.6|316.4|316.7|316.6|316.4|316.2|15420
1675080000000|2023-01-30 12:00:00|316.9|316.5|317.1|316.9|317.4|317.2|316.9|316.5|28400
1675080300000|2023-01-30 12:05:00|317|317|316.9|316.7|317|317|316.7|316.5|23043
1675080600000|2023-01-30 12:10:00|317|316.8|317.1|316.9|317.1|316.9|317|316.7|8045
1675080900000|2023-01-30 12:15:00|317.2|317|317|316.9|317.5|317.2|317|316.8|14283
1675081200000|2023-01-30 12:20:00|317.1|317|317.6|317.4|317.6|317.4|317.1|316.9|18677
1675081500000|2023-01-30 12:25:00|317.5|317.3|317.3|317.1|317.6|317.5|317.1|316.9|21105
1675081800000|2023-01-30 12:30:00|317.2|317|317.1|316.9|317.3|317.2|317|316.9|13547
1675082100000|2023-01-30 12:35:00|317.3|317|316.8|316.7|317.3|317.1|316.8|316.6|10847
1675082400000|2023-01-30 12:40:00|316.9|316.8|316.9|316.8|317|316.9|316.8|316.7|12240
1675082700000|2023-01-30 12:45:00|317|316.7|317|316.9|317.1|317|316.8|316.7|10430
1675083000000|2023-01-30 12:50:00|317.1|317|317.3|317.1|317.3|317.2|317.1|316.9|5996
1675083300000|2023-01-30 12:55:00|317.2|317.2|317|316.8|317.3|317.2|316.9|316.8|35849
1675083600000|2023-01-30 13:00:00|316.9|316.7|317.4|317.3|317.4|317.3|316.8|316.7|23098
1675083900000|2023-01-30 13:05:00|317.5|317.4|317.7|317.6|317.7|317.6|317.4|317.3|19603
1675084200000|2023-01-30 13:10:00|317.8|317.7|318.4|318.3|318.4|318.3|317.8|317.7|23346
1675084500000|2023-01-30 13:15:00|318.3|318.2|318.2|318|318.4|318.2|318.1|318|15694
1675084800000|2023-01-30 13:20:00|318.1|317.9|318.4|318.3|318.4|318.3|318.1|317.9|24396
1675085100000|2023-01-30 13:25:00|318.3|318.2|318.2|318.1|318.5|318.3|318.2|318.1|10938
1675085400000|2023-01-30 13:30:00|318.1|318|318.4|318.2|318.4|318.2|317.8|317.7|29861
1675085700000|2023-01-30 13:35:00|318.3|318.3|318.5|318.3|318.5|318.4|318.3|318.2|9889
1675086000000|2023-01-30 13:40:00|318.4|318.4|318.7|318.6|318.7|318.6|318.4|318.4|11818
1675086300000|2023-01-30 13:45:00|318.8|318.7|318.7|318.6|318.8|318.7|318.7|318.5|14343
1675086600000|2023-01-30 13:50:00|318.8|318.7|318.9|318.7|318.9|318.8|318.8|318.7|11011
1675086900000|2023-01-30 13:55:00|318.8|318.8|319.1|319|319.2|319.1|318.8|318.8|31256
1675087200000|2023-01-30 14:00:00|319.2|319.1|318.9|318.8|319.3|319.2|318.9|318.8|12683
1675087500000|2023-01-30 14:05:00|319|318.9|318.9|318.8|319.2|319|318.9|318.8|13244
1675087800000|2023-01-30 14:10:00|319|318.9|319.9|319.8|319.9|319.8|319|318.9|30340
1675088100000|2023-01-30 14:15:00|319.8|319.7|320|319.9|320|319.9|319.6|319.5|25414
1675088400000|2023-01-30 14:20:00|319.9|319.8|319.2|319.1|320.2|320|318.8|318.6|76445
1675088700000|2023-01-30 14:25:00|319.3|319.2|319.7|319.5|319.8|319.6|319.2|319|15149
1675089000000|2023-01-30 14:30:00|319.6|319.4|319.1|318.9|320.6|320.5|319|318.8|123870
1675089300000|2023-01-30 14:35:00|319.3|319|319.4|319.2|319.7|319.5|318.8|318.6|67796
1675089600000|2023-01-30 14:40:00|319.3|319.1|319|318.9|319.6|319.5|319|318.9|39243
1675089900000|2023-01-30 14:45:00|319.1|319|319.2|319|320.2|320|318.9|318.8|110724
1675090200000|2023-01-30 14:50:00|319.3|319.1|318.2|318|319.3|319.2|318.2|318|71177
1675090500000|2023-01-30 14:55:00|318.1|317.8|317.9|317.8|318.2|318.1|317.8|317.6|66246
1675090800000|2023-01-30 15:00:00|318|317.9|318.4|318.3|318.6|318.5|317.8|317.7|101450
1675091100000|2023-01-30 15:05:00|318.5|318.4|318.7|318.5|319.1|318.9|318.4|318.3|47321
1675091400000|2023-01-30 15:10:00|318.6|318.6|318|317.9|318.7|318.6|317.9|317.7|54218
1675091700000|2023-01-30 15:15:00|318.1|318|316.4|316.2|318.1|318|316.4|316.2|76784
1675092000000|2023-01-30 15:20:00|316.3|316.3|316.1|315.9|316.7|316.6|315.4|315.3|51315
1675092300000|2023-01-30 15:25:00|316|316|315.9|315.7|316.2|316.1|315.2|315.1|40209
1675092600000|2023-01-30 15:30:00|315.8|315.5|315.1|314.9|315.9|315.6|315|314.8|42423
1675092900000|2023-01-30 15:35:00|315.2|315|313.7|313.5|315.2|315.1|313.5|313.3|95347
1675093200000|2023-01-30 15:40:00|313.8|313.6|312.7|312.6|313.8|313.7|312.6|312.5|71160
1675093500000|2023-01-30 15:45:00|312.8|312.7|312.6|312.5|312.9|312.7|312.4|312.2|54059
1675093800000|2023-01-30 15:50:00|312.8|312.6|312.1|312|313|312.8|311.8|311.6|74048
1675094100000|2023-01-30 15:55:00|312.2|312.1|312.1|312|312.6|312.4|311.8|311.6|95758
1675094400000|2023-01-30 16:00:00|312.2|312.1|312.9|312.8|313.3|313.1|312.2|312.1|96141
1675094700000|2023-01-30 16:05:00|313|312.9|313.3|313.2|313.3|313.2|312.4|312.2|78129
1675095000000|2023-01-30 16:10:00|313.4|313.3|314.1|314|314.4|314.3|313.4|313.3|119422
1675095300000|2023-01-30 16:15:00|314.3|314.1|315.3|315.1|315.5|315.3|314.3|314.1|126986
1675152000000|2023-01-31 08:00:00|316.1|313.6|312.5|311.7|316.6|316|311.8|311.2|129835
1675152300000|2023-01-31 08:05:00|312.7|312|310.7|310.5|313|312.4|308.7|308.5|197743
1675152600000|2023-01-31 08:10:00|310.8|310.6|310.5|310.2|311.5|311.3|309.9|309.6|112319
1675152900000|2023-01-31 08:15:00|310.4|310.3|309.1|308.8|310.4|310.3|308.6|308.5|121749
1675153200000|2023-01-31 08:20:00|309.2|308.9|306.3|306.2|309.2|309|306.2|306|120237
1675153500000|2023-01-31 08:25:00|306.2|306|307|306.9|307.1|306.9|305.5|305.3|137397
1675153800000|2023-01-31 08:30:00|307.2|307|308.7|308.5|309.1|309|306.7|306.6|117079
1675154100000|2023-01-31 08:35:00|308.5|308.3|307.9|307.7|309.4|309.2|307.8|307.6|113203
1675154400000|2023-01-31 08:40:00|307.8|307.8|308.4|308.2|308.9|308.8|307.8|307.8|34677
1675154700000|2023-01-31 08:45:00|308.3|307.8|308.4|308.2|308.9|308.8|308|307.8|98972
1675155000000|2023-01-31 08:50:00|308.3|308.3|309.1|308.8|309.3|309.1|308.3|308.3|54842
1675155300000|2023-01-31 08:55:00|309.5|309.3|310.8|310.6|310.8|310.7|309.3|309.1|77290
1675155600000|2023-01-31 09:00:00|310.9|310.7|310.4|310.3|311.1|311|310.3|310.1|47925
1675155900000|2023-01-31 09:05:00|310.5|310.2|310.4|310.3|310.6|310.4|310.2|310|24496
1675156200000|2023-01-31 09:10:00|310.5|310.4|310.1|310|310.5|310.4|309.8|309.6|40660
1675156500000|2023-01-31 09:15:00|310|309.9|309.2|309|310|309.9|309|308.9|81773
1675156800000|2023-01-31 09:20:00|309.1|308.9|309|308.8|309.2|309|308.4|308.2|48344
1675157100000|2023-01-31 09:25:00|308.8|308.6|309.4|309.2|309.6|309.4|308.7|308.5|9900
1675157400000|2023-01-31 09:30:00|309.3|309|310|309.9|310.1|310|309|308.8|20273
1675157700000|2023-01-31 09:35:00|309.8|309.7|310.4|310.3|310.4|310.3|309.8|309.7|30936
1675158000000|2023-01-31 09:40:00|310.5|310.4|310.7|310.6|310.7|310.6|309.8|309.6|35541
1675158300000|2023-01-31 09:45:00|310.6|310.5|310.4|310.2|310.7|310.6|310.3|310.2|22802
1675158600000|2023-01-31 09:50:00|310.3|310.1|310.5|310.4|310.6|310.5|310.1|309.9|33128
1675158900000|2023-01-31 09:55:00|310.6|310.5|311.2|311|311.6|311.4|310.6|310.5|34959
1675159200000|2023-01-31 10:00:00|311.1|311.1|311.1|310.9|311.2|311.1|310.5|310.4|18395
1675159500000|2023-01-31 10:05:00|311|311|311|310.8|311.1|311|310.6|310.5|13302
1675159800000|2023-01-31 10:10:00|311.1|310.9|310.8|310.7|311.1|310.9|310.7|310.5|6662
1675160100000|2023-01-31 10:15:00|310.9|310.6|311.1|311|311.1|311|310.7|310.6|17147
1675160400000|2023-01-31 10:20:00|310.9|310.8|311|310.8|311.1|311|310.9|310.8|11746
1675160700000|2023-01-31 10:25:00|311.1|310.9|310.7|310.5|311.1|310.9|310.7|310.5|16982
1675161000000|2023-01-31 10:30:00|310.6|310.6|311|310.8|311.1|311|310.6|310.5|28126
1675161300000|2023-01-31 10:35:00|311.1|310.9|310.7|310.6|311.2|311|310.7|310.6|24440
1675161600000|2023-01-31 10:40:00|310.9|310.8|311|310.8|311|310.8|310.9|310.7|41607
1675161900000|2023-01-31 10:45:00|311.1|310.9|311.3|311.2|311.3|311.2|311|310.8|20671
1675162200000|2023-01-31 10:50:00|311.2|311.1|310.9|310.8|311.2|311.1|310.8|310.6|20210
1675162500000|2023-01-31 10:55:00|311|310.9|310.1|310|311.1|310.9|310.1|310|34906
1675162800000|2023-01-31 11:00:00|309.9|309.7|309.2|309|309.9|309.7|309.1|309|25376
1675163100000|2023-01-31 11:05:00|309.3|309.1|309.3|309.1|309.3|309.2|309|308.9|15185
1675163400000|2023-01-31 11:10:00|309.2|309.2|308.9|308.7|309.2|309.2|308.5|308.4|48144
1675163700000|2023-01-31 11:15:00|309|308.8|309.4|309.2|309.4|309.2|308.9|308.8|13566
1675164000000|2023-01-31 11:20:00|309.3|309.3|309.6|309.4|309.6|309.4|309.3|309.2|2826
1675164300000|2023-01-31 11:25:00|309.5|309.5|309.4|309.2|309.6|309.5|309.3|309.2|11807
1675164600000|2023-01-31 11:30:00|309.3|309.1|308.9|308.8|309.3|309.1|308.9|308.7|14898
1675164900000|2023-01-31 11:35:00|309|308.9|309.8|309.7|309.8|309.7|309|308.9|10176
1675165200000|2023-01-31 11:40:00|309.9|309.8|310.1|310|310.3|310.1|309.8|309.7|10292
1675165500000|2023-01-31 11:45:00|310.3|310.1|310.1|309.9|310.3|310.1|309.9|309.7|17241
1675165800000|2023-01-31 11:50:00|310|310|310.4|310.3|310.7|310.5|310|309.9|10252
1675166100000|2023-01-31 11:55:00|310.5|310.4|310.5|310.4|310.7|310.6|310.4|310.3|12239
1675166400000|2023-01-31 12:00:00|310.6|310.5|310|309.8|310.8|310.7|310|309.8|37242
1675166700000|2023-01-31 12:05:00|309.9|309.9|310.3|310.2|310.3|310.2|309.8|309.6|13660
1675167000000|2023-01-31 12:10:00|310.2|310.1|310.6|310.4|310.7|310.6|310.2|310|11756
1675167300000|2023-01-31 12:15:00|310.7|310.5|310.8|310.6|310.9|310.8|310.4|310.3|11488
1675167600000|2023-01-31 12:20:00|310.9|310.7|311.1|310.9|311.1|311|310.7|310.6|23301
1675167900000|2023-01-31 12:25:00|311|311|311.1|311|311.3|311.2|311|311|13527
1675168200000|2023-01-31 12:30:00|311|310.9|310.9|310.8|311.1|311|310.9|310.8|16165
1675168500000|2023-01-31 12:35:00|311|310.9|310.9|310.8|311.1|311|310.9|310.8|17829
1675168800000|2023-01-31 12:40:00|310.8|310.7|310.7|310.5|310.8|310.7|310.7|310.5|1701
1675169100000|2023-01-31 12:45:00|310.8|310.6|311.3|311.2|311.3|311.2|310.8|310.6|12701
1675169400000|2023-01-31 12:50:00|311.2|311.1|311.2|311|311.4|311.3|310.8|310.7|31371
1675169700000|2023-01-31 12:55:00|311.1|311.1|311.2|311|311.4|311.3|311.1|310.9|15783
1675170000000|2023-01-31 13:00:00|311.4|311.1|311.4|311.3|311.6|311.5|311.3|311|41332
1675170300000|2023-01-31 13:05:00|311.5|311.2|311.4|311.2|311.7|311.6|311.4|311.2|18668
1675170600000|2023-01-31 13:10:00|311.5|311.3|311.4|311.3|311.5|311.3|311.2|311.1|22673
1675170900000|2023-01-31 13:15:00|311.5|311.4|311.7|311.6|311.8|311.7|311.5|311.4|16852
1675171200000|2023-01-31 13:20:00|311.6|311.5|311.4|311.3|311.7|311.6|311.3|311.2|22652
1675171500000|2023-01-31 13:25:00|311.3|311.2|311.5|311.3|311.7|311.6|311.3|311.2|9234
1675171800000|2023-01-31 13:30:00|311.6|311.4|311.5|311.3|312.2|312.1|311.3|311.1|38945
1675172100000|2023-01-31 13:35:00|311.4|311.4|311.9|311.8|312.1|312|311.4|311.4|34866
1675172400000|2023-01-31 13:40:00|312|311.9|312.2|312|312.2|312.1|311.8|311.7|31262
1675172700000|2023-01-31 13:45:00|312.4|312.1|312.9|312.7|313|312.8|312.3|312.1|29855
1675173000000|2023-01-31 13:50:00|312.8|312.8|312.7|312.5|313|312.9|312.6|312.5|23972
1675173300000|2023-01-31 13:55:00|312.6|312.4|312.5|312.3|312.8|312.7|312.5|312.3|33414
1675173600000|2023-01-31 14:00:00|312.6|312.4|312|311.8|312.6|312.5|312|311.8|23808
1675173900000|2023-01-31 14:05:00|311.9|311.7|312|311.8|312|311.8|311.6|311.5|13905
1675174200000|2023-01-31 14:10:00|311.9|311.7|311.8|311.6|312|311.8|311.7|311.6|19034
1675174500000|2023-01-31 14:15:00|311.9|311.7|311.8|311.6|311.9|311.8|311.7|311.5|15886
1675174800000|2023-01-31 14:20:00|311.6|311.5|312.2|312.1|312.2|312.1|311.6|311.5|30089
1675175100000|2023-01-31 14:25:00|312.1|312|312.1|311.9|312.3|312.1|312|311.8|37782
1675175400000|2023-01-31 14:30:00|311.9|311.8|312.5|312.3|312.9|312.8|311.9|311.8|72064
1675175700000|2023-01-31 14:35:00|312.6|312.4|312|311.8|312.6|312.4|311.6|311.5|45678
1675176000000|2023-01-31 14:40:00|311.9|311.9|312.4|312.3|312.8|312.7|311.8|311.7|47434
1675176300000|2023-01-31 14:45:00|312.5|311.8|312.5|312.3|312.9|312.7|311.8|311.6|58169
1675176600000|2023-01-31 14:50:00|312.4|312.4|313.1|313|313.1|313|312.4|312.3|101688
1675176900000|2023-01-31 14:55:00|313|312.9|312.6|312.4|313.2|313.1|312.6|312.4|76084
1675177200000|2023-01-31 15:00:00|312.5|312.1|311.8|311.7|312.5|312.3|311.8|311.7|28077
1675177500000|2023-01-31 15:05:00|311.6|311.5|313.3|313.2|314.3|314.2|311.6|311.5|129362
1675177800000|2023-01-31 15:10:00|313.2|313.1|313.4|313.2|313.5|313.4|313|312.8|59136
1675178100000|2023-01-31 15:15:00|313.2|313.3|312.9|312.8|313.4|313.3|312.9|312.8|56962
1675178400000|2023-01-31 15:20:00|313|312.7|313|312.9|313.2|313.1|312.7|312.5|56153
1675178700000|2023-01-31 15:25:00|312.9|312.8|313.2|313.1|313.2|313.1|312.6|312.4|45959
1675179000000|2023-01-31 15:30:00|313.4|313|313.7|313.6|313.9|313.7|313.3|313|75319
1675179300000|2023-01-31 15:35:00|313.8|313.7|313.5|313.4|313.8|313.7|313.5|313.4|63902
1675179600000|2023-01-31 15:40:00|313.4|313.3|313.1|313|313.5|313.4|312.9|312.8|54694
1675179900000|2023-01-31 15:45:00|313.2|312.9|313.2|313.1|313.2|313.1|313|312.8|49913
1675180200000|2023-01-31 15:50:00|313.3|313.2|313|312.8|313.9|313.7|312.9|312.8|53539
1675180500000|2023-01-31 15:55:00|312.9|312.7|312.5|312.4|312.9|312.8|312.4|312.3|56205
1675180800000|2023-01-31 16:00:00|312.6|312.5|313.5|313.4|313.5|313.4|312.6|312.5|89650
1675181100000|2023-01-31 16:05:00|313.4|313.3|313.1|313|313.5|313.4|313.1|312.9|61013
1675181400000|2023-01-31 16:10:00|313|312.9|312.9|312.7|313|312.9|312.6|312.5|66153
1675181700000|2023-01-31 16:15:00|313|312.8|312.9|312.7|313.1|313|312.6|312.5|100574
1675238400000|2023-02-01 08:00:00|315|314.2|316.6|316|316.8|316.2|314.3|314.2|41566
1675238700000|2023-02-01 08:05:00|316.5|316.1|315.1|314.9|316.7|316.5|314.8|314.6|105001
1675239000000|2023-02-01 08:10:00|315|314.8|315.2|315|315.7|315.5|315|314.8|54756
1675239300000|2023-02-01 08:15:00|315.4|315.2|315.6|315.5|316.4|316.2|315.1|314.9|62501
1675239600000|2023-02-01 08:20:00|315.8|315.7|315.3|315.1|316.4|316.1|315.2|315.1|61239
1675239900000|2023-02-01 08:25:00|315.4|315.2|314.9|314.8|315.8|315.6|314.8|314.6|28767
1675240200000|2023-02-01 08:30:00|315.2|315|316.1|315.9|316.4|316.2|315.2|315|43634
1675240500000|2023-02-01 08:35:00|316.2|316|316.3|316.1|316.8|316.6|316|315.8|49889
1675240800000|2023-02-01 08:40:00|316.5|316.2|317.1|317|317.2|317|316.4|316.2|69845
1675241100000|2023-02-01 08:45:00|317.2|316.9|316.8|316.6|317.4|317.3|316.4|316.2|117626
1675241400000|2023-02-01 08:50:00|316.7|316.4|316.2|316|316.8|316.7|316|315.8|30675
1675241700000|2023-02-01 08:55:00|316.1|315.9|315.9|315.7|316.1|315.9|315.7|315.5|13623
1675242000000|2023-02-01 09:00:00|315.7|315.6|315.7|315.5|315.8|315.6|315.2|315|34138
1675242300000|2023-02-01 09:05:00|315.6|315.6|316.2|316|316.3|316.2|315.6|315.6|62978
1675242600000|2023-02-01 09:10:00|316.1|315.8|316|315.9|316.2|316.1|315.9|315.8|45129
1675242900000|2023-02-01 09:15:00|315.9|315.8|315.8|315.6|316|315.9|315.5|315.4|18163
1675243200000|2023-02-01 09:20:00|315.7|315.5|315.5|315.3|315.8|315.5|315.4|315.3|10789
1675243500000|2023-02-01 09:25:00|315.4|315.2|315.5|315.3|316|315.8|315.4|315.2|23836
1675243800000|2023-02-01 09:30:00|315.4|315.4|315.8|315.7|315.9|315.7|315.4|315.2|9484
1675244100000|2023-02-01 09:35:00|315.7|315.6|315.6|315.5|315.8|315.6|315.3|315.2|24100
1675244400000|2023-02-01 09:40:00|315.5|315.3|315.8|315.7|315.9|315.7|315.5|315.3|10962
1675244700000|2023-02-01 09:45:00|315.7|315.6|316.2|316|316.2|316|315.6|315.5|32111
1675245000000|2023-02-01 09:50:00|316.1|316.1|316.4|316.2|316.4|316.2|316.1|315.9|31319
1675245300000|2023-02-01 09:55:00|316.3|316.1|316|315.8|316.3|316.2|315.8|315.7|21366
1675245600000|2023-02-01 10:00:00|316.1|315.9|316.3|316.2|316.4|316.2|316|315.8|31265
1675245900000|2023-02-01 10:05:00|316.4|316.3|316.5|316.4|316.8|316.7|316.2|316.1|23369
1675246200000|2023-02-01 10:10:00|316.4|316.3|316.4|316.3|316.6|316.4|316.1|316|39025
1675246500000|2023-02-01 10:15:00|316.3|316.2|316.2|316|316.6|316.4|316.1|316|28383
1675246800000|2023-02-01 10:20:00|316.1|315.9|316.5|316.4|316.7|316.5|316|315.8|74847
1675247100000|2023-02-01 10:25:00|316.4|316.3|317|316.8|317|316.9|316.4|316.3|24154
1675247400000|2023-02-01 10:30:00|316.9|316.9|317.1|316.9|317.1|317|316.9|316.7|11819
1675247700000|2023-02-01 10:35:00|317|317|317.7|317.5|317.7|317.6|317|317|70345
1675248000000|2023-02-01 10:40:00|317.6|317.4|317.6|317.4|317.6|317.4|317.2|317.1|10674
1675248300000|2023-02-01 10:45:00|317.5|317.3|317.9|317.7|317.9|317.8|317.4|317.3|16125
1675248600000|2023-02-01 10:50:00|317.8|317.8|318.3|318.2|318.3|318.2|317.8|317.7|27719
1675248900000|2023-02-01 10:55:00|318.4|318.3|318.1|318|318.9|318.8|318.1|318|61822
1675249200000|2023-02-01 11:00:00|318.2|318.1|318.3|318.2|318.5|318.3|318.2|318|33188
1675249500000|2023-02-01 11:05:00|318.1|317.9|318.5|318.4|318.5|318.4|317.9|317.7|39339
1675249800000|2023-02-01 11:10:00|318.6|318.5|318.3|318.2|318.7|318.6|318.3|318.1|43325
1675250100000|2023-02-01 11:15:00|318.4|318.1|318.5|318.3|318.5|318.3|317.9|317.8|82987
1675250400000|2023-02-01 11:20:00|318.7|318.5|320.7|320.6|321|320.9|318.5|318.3|81558
1675250700000|2023-02-01 11:25:00|320.5|320.3|319.8|319.7|320.5|320.4|319.8|319.7|53772
1675251000000|2023-02-01 11:30:00|319.9|319.8|319.4|319.2|320|319.9|319.2|319.1|32921
1675251300000|2023-02-01 11:35:00|319.8|319.3|319.6|319.4|320.2|320.1|319.4|319.3|57430
1675251600000|2023-02-01 11:40:00|319.7|319.5|319.2|319.1|319.7|319.6|319|318.9|42859
1675251900000|2023-02-01 11:45:00|319.3|319|319.4|319.2|319.6|319.4|319|318.9|33770
1675252200000|2023-02-01 11:50:00|319.5|319.3|319.1|319|319.5|319.4|319.1|318.9|11705
1675252500000|2023-02-01 11:55:00|319.3|319.1|319.5|319.3|319.5|319.4|319.3|319.1|16584
1675252800000|2023-02-01 12:00:00|319.4|319.2|319.5|319.4|319.5|319.4|319.2|319.1|28800
1675253100000|2023-02-01 12:05:00|319.9|319.7|319.3|319.2|319.9|319.7|319|318.9|27782
1675253400000|2023-02-01 12:10:00|319.4|319.3|319.2|319.1|319.4|319.3|319.2|319.1|10490
1675253700000|2023-02-01 12:15:00|319.1|318.9|318.6|318.4|319.1|318.9|318.4|318.3|28825
1675254000000|2023-02-01 12:20:00|318.8|318.5|319.1|319|319.3|319.1|318.7|318.5|44832
1675254300000|2023-02-01 12:25:00|319|318.9|319.1|319|319.3|319.1|319|318.8|6457
1675254600000|2023-02-01 12:30:00|319.2|319.1|319.1|319|319.2|319.1|318.6|318.5|35413
1675254900000|2023-02-01 12:35:00|319.2|319.1|318.9|318.8|319.2|319.1|318.7|318.5|22425
1675255200000|2023-02-01 12:40:00|319|318.9|319|318.8|319.2|319.1|318.9|318.7|42698
1675255500000|2023-02-01 12:45:00|318.9|318.7|318.6|318.5|318.9|318.8|318.4|318.3|46016
1675255800000|2023-02-01 12:50:00|318.4|318.3|318.6|318.4|318.6|318.4|318.1|317.9|23211
1675256100000|2023-02-01 12:55:00|318.7|318.5|318.7|318.5|318.8|318.6|318.5|318.3|14593
1675256400000|2023-02-01 13:00:00|318.8|318.6|319.1|319|319.1|319|318.5|318.3|23226
1675256700000|2023-02-01 13:05:00|319|318.9|319.2|319.1|319.2|319.1|318.9|318.7|33984
1675257000000|2023-02-01 13:10:00|319.1|319|319|318.8|319.1|319|318.9|318.8|17621
1675257300000|2023-02-01 13:15:00|319.1|319|319.1|319|319.3|319.1|318.7|318.4|24290
1675257600000|2023-02-01 13:20:00|319.2|319.1|319|318.9|319.3|319.2|319|318.9|20816
1675257900000|2023-02-01 13:25:00|319.1|319|319.3|319.1|319.3|319.2|319|318.8|15426
1675258200000|2023-02-01 13:30:00|319.2|319.2|318.9|318.8|319.2|319.2|318.9|318.8|24762
1675258500000|2023-02-01 13:35:00|319|318.9|319.3|319.1|319.3|319.2|319|318.9|38353
1675258800000|2023-02-01 13:40:00|319.2|318.9|319.1|318.9|319.2|319|318.9|318.7|22273
1675259100000|2023-02-01 13:45:00|319|319|319.1|318.9|319.2|319.1|319|318.9|18748
1675259400000|2023-02-01 13:50:00|319|319|319.1|319|319.3|319.2|319|319|45829
1675259700000|2023-02-01 13:55:00|319|318.9|318.4|318.2|319|318.9|318.2|318|40331
1675260000000|2023-02-01 14:00:00|318.5|318.3|318.5|318.4|318.6|318.5|318.4|318.2|15864
1675260300000|2023-02-01 14:05:00|318.6|318.3|318.4|318.3|318.6|318.4|318.1|318|31787
1675260600000|2023-02-01 14:10:00|318.3|318.2|318.2|318|318.6|318.5|318.2|318|17834
1675260900000|2023-02-01 14:15:00|318.3|318.1|318.6|318.5|318.6|318.5|318.3|318|25468
1675261200000|2023-02-01 14:20:00|318.8|318.6|319|318.9|319.1|318.9|318.8|318.6|21955
1675261500000|2023-02-01 14:25:00|318.9|318.8|319.1|318.9|319.1|318.9|318.8|318.6|21021
1675261800000|2023-02-01 14:30:00|319|319|319.3|319.2|319.9|319.7|319|319|117905
1675262100000|2023-02-01 14:35:00|319.2|319.1|319.6|319.5|319.6|319.5|319|318.8|84221
1675262400000|2023-02-01 14:40:00|319.5|319.4|319.6|319.5|319.9|319.8|319.5|319.4|98729
1675262700000|2023-02-01 14:45:00|319.7|319.6|320.9|320.8|321|320.9|319.7|319.6|134706
1675263000000|2023-02-01 14:50:00|320.8|320.7|322.7|322.6|323.7|323.5|320.8|320.7|257822
1675263300000|2023-02-01 14:55:00|322.6|322.5|321.7|321.5|322.7|322.6|321.5|321.3|51600
1675263600000|2023-02-01 15:00:00|322|321.8|320.1|320|322|321.8|319.7|319.5|82955
1675263900000|2023-02-01 15:05:00|320.2|319.9|319.9|319.7|320.3|320.2|319.5|319.4|71501
1675264200000|2023-02-01 15:10:00|319.7|319.8|319.9|319.7|320|319.8|319|318.8|106080
1675264500000|2023-02-01 15:15:00|319.8|319.6|320|319.9|320.2|320|319.5|319.3|59515
1675264800000|2023-02-01 15:20:00|320.1|320|321.2|321|321.2|321.1|320.1|320|89492
1675265100000|2023-02-01 15:25:00|321.1|320.9|321.7|321.5|321.8|321.6|320.8|320.7|27904
1675265400000|2023-02-01 15:30:00|321.6|321.6|321.6|321.5|321.8|321.6|321.1|320.9|90034
1675265700000|2023-02-01 15:35:00|321.7|321.4|320.5|320.4|321.7|321.5|320.1|320|144503
1675266000000|2023-02-01 15:40:00|320.6|320.5|320|319.8|320.6|320.5|320|319.8|22423
1675266300000|2023-02-01 15:45:00|319.9|319.7|320.2|320.1|320.4|320.2|319.8|319.6|93186
1675266600000|2023-02-01 15:50:00|320.1|320|319.9|319.8|320.1|320|319.7|319.6|60295
1675266900000|2023-02-01 15:55:00|319.8|319.7|319.9|319.8|320.2|320|319.6|319.5|68581
1675267200000|2023-02-01 16:00:00|320|319.9|320.1|320|320.2|320.1|319.8|319.7|42695
1675267500000|2023-02-01 16:05:00|320.2|320.1|319.8|319.7|320.2|320.1|319.7|319.6|100389
1675267800000|2023-02-01 16:10:00|319.9|319.8|320.1|320|320.1|320|319.7|319.6|97042
1675268100000|2023-02-01 16:15:00|320|319.9|321.2|321|321.2|321.1|320|319.9|98784
1675324800000|2023-02-02 08:00:00|324.4|323.3|322.8|322.5|324.4|324.1|322.1|321.3|115731
1675325100000|2023-02-02 08:05:00|322.7|322.3|324.6|324.3|324.9|324.6|322.6|322.3|95968
1675325400000|2023-02-02 08:10:00|324.5|324.4|322.5|322.4|324.6|324.5|322.4|322.3|106192
1675325700000|2023-02-02 08:15:00|322.3|322.3|323.4|323|323.4|323|321.3|321|91810
1675326000000|2023-02-02 08:20:00|323.6|323.4|322.8|322.6|323.6|323.4|322.1|321.9|86151
1675326300000|2023-02-02 08:25:00|322.7|322.7|322.7|322.5|323.7|323.5|322.7|322.5|353391
1675326600000|2023-02-02 08:30:00|322.8|322.6|323.6|323.5|323.9|323.7|322.7|322.5|70172
1675326900000|2023-02-02 08:35:00|323.5|323.4|323.9|323.8|324.6|324.4|323.5|323.4|88609
1675327200000|2023-02-02 08:40:00|323.8|323.7|324.2|324.1|324.6|324.5|323.5|323.4|54908
1675327500000|2023-02-02 08:45:00|324.3|324.2|323.3|323.1|324.4|324.2|323|322.8|53344
1675327800000|2023-02-02 08:50:00|323.5|323.2|322|321.9|323.5|323.4|321.6|321.4|108494
1675328100000|2023-02-02 08:55:00|321.9|321.8|319.9|319.7|322.3|322.2|319.8|319.6|101325
1675328400000|2023-02-02 09:00:00|320.2|319.8|320.2|320.1|320.8|320.5|319.7|319.6|63249
1675328700000|2023-02-02 09:05:00|320.5|320.3|320.2|320.1|320.7|320.6|320.2|320.1|42301
1675329000000|2023-02-02 09:10:00|320.3|320.2|318.5|318.4|320.4|320.2|318.5|318.4|70823
1675329300000|2023-02-02 09:15:00|318.6|318.5|318.5|318.3|318.8|318.7|318.3|318.1|42754
1675329600000|2023-02-02 09:20:00|318.4|318.4|319.2|319.1|319.4|319.3|318.4|318.4|54679
1675329900000|2023-02-02 09:25:00|319.1|319|320|319.9|320|319.9|318.8|318.6|41257
1675330200000|2023-02-02 09:30:00|320.1|319.8|319.9|319.8|320.1|319.9|319.4|319.2|53233
1675330500000|2023-02-02 09:35:00|320|319.7|320|319.9|320.2|320|319.7|319.5|38277
1675330800000|2023-02-02 09:40:00|320.1|320|320.7|320.5|321|320.9|320.1|320|34443
1675331100000|2023-02-02 09:45:00|320.6|320.4|321.2|321|321.4|321.2|320.6|320.4|26437
1675331400000|2023-02-02 09:50:00|321.3|321.1|321.9|321.7|322|321.8|321.3|321.1|30297
1675331700000|2023-02-02 09:55:00|321.8|321.8|322.2|322|322.2|322|321.7|321.6|52971
1675332000000|2023-02-02 10:00:00|322.3|322.1|322.3|322.2|322.6|322.5|322|321.9|145505
1675332300000|2023-02-02 10:05:00|322.4|322.4|323.3|323.2|323.7|323.5|322.4|322.4|26217
1675332600000|2023-02-02 10:10:00|323.2|323.1|322.8|322.7|323.3|323.1|322.8|322.7|66338
1675332900000|2023-02-02 10:15:00|322.7|322.6|323.1|322.9|323.1|323|322.7|322.6|54890
1675333200000|2023-02-02 10:20:00|323|323|323.2|323.1|323.7|323.5|322.8|322.7|90053
1675333500000|2023-02-02 10:25:00|323.1|323|323.1|322.9|323.3|323.1|323|322.9|35780
1675333800000|2023-02-02 10:30:00|323|322.8|323|322.9|323.1|322.9|322.8|322.7|38638
1675334100000|2023-02-02 10:35:00|322.9|322.8|323.2|323|323.3|323.2|322.9|322.8|33215
1675334400000|2023-02-02 10:40:00|323.1|323.1|323.2|323|323.3|323.2|323.1|323|23572
1675334700000|2023-02-02 10:45:00|323.3|323.1|322.7|322.6|323.3|323.1|322.6|322.4|23139
1675335000000|2023-02-02 10:50:00|322.8|322.7|322.4|322.2|323.1|322.9|322.4|322.2|31709
1675335300000|2023-02-02 10:55:00|322.3|322.3|322.8|322.6|322.8|322.7|322.3|322.2|5101
1675335600000|2023-02-02 11:00:00|322.7|322.7|322.8|322.7|322.8|322.7|322.7|322.6|27502
1675335900000|2023-02-02 11:05:00|322.7|322.6|323.3|323.1|323.4|323.2|322.7|322.6|41891
1675336200000|2023-02-02 11:10:00|323.2|323.2|323.8|323.7|323.8|323.7|323.2|323.2|59162
1675336500000|2023-02-02 11:15:00|323.9|323.6|323.9|323.8|324.2|324.1|323.7|323.6|100776
1675336800000|2023-02-02 11:20:00|324|323.9|323.9|323.8|324.2|324.1|323.8|323.7|56953
1675337100000|2023-02-02 11:25:00|324|323.9|325.6|325.4|325.7|325.6|324|323.9|54366
1675337400000|2023-02-02 11:30:00|325.7|325.5|325.8|325.7|326|325.8|325.6|325.4|21608
1675337700000|2023-02-02 11:35:00|325.7|325.6|325.2|325|325.7|325.6|325|324.9|78995
1675338000000|2023-02-02 11:40:00|325.1|325.1|324.9|324.7|325.3|325.2|324.9|324.7|1023810
1675338300000|2023-02-02 11:45:00|324.8|324.6|325.9|325.7|325.9|325.7|324.6|324.4|353348
1675338600000|2023-02-02 11:50:00|325.8|325.9|326.3|326.1|326.4|326.3|325.8|325.7|92146
1675338900000|2023-02-02 11:55:00|326.2|326.2|326.2|326.1|326.8|326.6|326.1|326|57519
1675339200000|2023-02-02 12:00:00|326.1|326|325.8|325.6|326.4|326.2|325.6|325.4|105386
1675339500000|2023-02-02 12:05:00|325.7|325.4|326.1|325.9|326.2|326.1|325.1|324.9|62834
1675339800000|2023-02-02 12:10:00|326|325.8|325.8|325.6|326|325.9|325.6|325.5|28011
1675340100000|2023-02-02 12:15:00|325.7|325.5|325.8|325.6|325.9|325.8|325.5|325.3|13891
1675340400000|2023-02-02 12:20:00|325.9|325.7|326.1|325.9|326.8|326.6|325.8|325.7|70392
1675340700000|2023-02-02 12:25:00|326|325.8|325.8|325.7|326.3|326.2|325.7|325.6|32096
1675341000000|2023-02-02 12:30:00|325.9|325.8|326.7|326.5|326.8|326.7|325.9|325.8|23685
1675341300000|2023-02-02 12:35:00|326.6|326.3|326.2|326|326.6|326.3|326.1|325.9|32254
1675341600000|2023-02-02 12:40:00|326.3|326.1|326.6|326.4|326.6|326.5|326.1|325.9|57853
1675341900000|2023-02-02 12:45:00|326.5|326.5|326.5|326.3|326.5|326.5|326|325.8|44679
1675342200000|2023-02-02 12:50:00|326.4|326.2|326.6|326.4|326.7|326.5|326.2|326|79857
1675342500000|2023-02-02 12:55:00|326.5|326.3|326.2|326.1|326.7|326.6|325.8|325.6|46304
1675342800000|2023-02-02 13:00:00|326.1|326|326.2|326|326.4|326.2|326|325.9|49179
1675343100000|2023-02-02 13:05:00|326.3|326.1|326.3|326.1|326.4|326.3|326.1|325.9|44548
1675343400000|2023-02-02 13:10:00|326.2|326|326|325.7|326.4|326.3|325.7|325.5|49637
1675343700000|2023-02-02 13:15:00|325.8|325.4|326.8|326.6|326.8|326.6|325.7|325.4|70459
1675344000000|2023-02-02 13:20:00|326.9|326.7|327.9|327.8|328.2|328|326.7|326.6|239645
1675344300000|2023-02-02 13:25:00|328|327.9|328.2|328.1|328.4|328.3|328|327.8|50657
1675344600000|2023-02-02 13:30:00|328.3|328|327.6|327.4|328.3|328.2|327.3|327.1|61569
1675344900000|2023-02-02 13:35:00|327.7|327.5|327.2|327|327.8|327.7|326.9|326.8|376231
1675345200000|2023-02-02 13:40:00|327.3|327.1|327.8|327.7|328|327.8|327.3|327|52206
1675345500000|2023-02-02 13:45:00|327.9|327.6|328.7|328.6|328.8|328.6|327.9|327.6|101946
1675345800000|2023-02-02 13:50:00|328.9|328.7|329.2|329|329.2|329.1|328.8|328.6|70134
1675346100000|2023-02-02 13:55:00|329.3|329.2|328.8|328.7|329.7|329.5|328.8|328.7|108190
1675346400000|2023-02-02 14:00:00|328.7|328.5|328.7|328.5|329|328.9|328.2|328.1|75230
1675346700000|2023-02-02 14:05:00|328.8|328.6|329|328.8|329.5|329.4|328.8|328.6|112560
1675347000000|2023-02-02 14:10:00|329.1|328.9|328.2|328|329.1|329|328.1|328|80576
1675347300000|2023-02-02 14:15:00|328.1|328.1|328.1|327.9|328.3|328.1|327.7|327.6|86230
1675347600000|2023-02-02 14:20:00|328|328|327.7|327.6|328.6|328.5|327.7|327.6|78658
1675347900000|2023-02-02 14:25:00|327.6|327.5|327.8|327.7|328.4|328.2|327.6|327.4|93525
1675348200000|2023-02-02 14:30:00|327.9|327.8|329.3|329.2|329.7|329.6|327.9|327.8|205483
1675348500000|2023-02-02 14:35:00|329.4|329.1|328.3|328.1|329.8|329.7|327.9|327.8|241943
1675348800000|2023-02-02 14:40:00|328.2|328.2|329.1|329|329.1|329|327.7|327.5|185927
1675349100000|2023-02-02 14:45:00|329.2|329.1|329.7|329.5|330.5|330.4|329.1|328.9|286092
1675349400000|2023-02-02 14:50:00|329.8|329.6|330.9|330.8|331.4|331.2|329.7|329.5|269664
1675349700000|2023-02-02 14:55:00|330.8|330.7|329.1|329|330.9|330.7|329.1|329|231804
1675350000000|2023-02-02 15:00:00|328.7|328.4|328.4|328.2|329.1|328.9|327.8|327.7|193192
1675350300000|2023-02-02 15:05:00|328.3|328.1|329.9|329.7|330.2|330|327.9|327.8|104885
1675350600000|2023-02-02 15:10:00|329.8|329.5|330.7|330.6|330.7|330.6|329.4|329.3|146226
1675350900000|2023-02-02 15:15:00|330.8|330.7|332.1|332|332.3|332.2|330.2|330.1|175821
1675351200000|2023-02-02 15:20:00|332.2|332.1|332.9|332.8|333|332.9|332.1|331.9|168920
1675351500000|2023-02-02 15:25:00|332.8|332.6|332.6|332.5|332.9|332.8|332.5|332.3|147090
1675351800000|2023-02-02 15:30:00|332.7|332.6|333|332.9|333.5|333.4|332.7|332.6|168929
1675352100000|2023-02-02 15:35:00|332.9|332.8|333.4|333.3|333.6|333.5|332.9|332.8|150464
1675352400000|2023-02-02 15:40:00|333.3|333.2|334.1|333.9|334.2|334.1|333.1|333|116420
1675352700000|2023-02-02 15:45:00|334|334|334.1|334|334.3|334.2|333.9|333.8|114661
1675353000000|2023-02-02 15:50:00|334.3|334.2|334.1|334|334.4|334.3|334.1|334|119932
1675353300000|2023-02-02 15:55:00|334|333.9|333.8|333.7|334.1|334|333.7|333.6|125370
1675353600000|2023-02-02 16:00:00|333.7|333.6|334.8|334.7|334.8|334.7|333.3|333.1|191932
1675353900000|2023-02-02 16:05:00|334.7|334.6|335.7|335.6|335.8|335.6|334.3|334.2|165958
1675354200000|2023-02-02 16:10:00|335.6|335.5|335.9|335.8|335.9|335.8|335|334.9|172264
1675354500000|2023-02-02 16:15:00|336|335.9|335.3|335.1|336|335.9|334.9|334.7|179850
1675411200000|2023-02-03 08:00:00|332.9|331.4|332.6|332.2|334.7|334.2|332.1|331.4|66637
1675411500000|2023-02-03 08:05:00|332.5|332.3|330.7|330.3|332.5|332.3|330.6|330.3|44774
1675411800000|2023-02-03 08:10:00|330.8|330.4|329.5|329.4|330.8|330.6|329.5|329.3|84182
1675412100000|2023-02-03 08:15:00|329.6|329.5|330.5|330.3|331.2|330.9|329.6|329.4|44680
1675412400000|2023-02-03 08:20:00|330.4|330.2|328.3|328.1|330.4|330.2|328.3|328.1|111607
1675412700000|2023-02-03 08:25:00|328.2|328.2|328.2|328|329.3|329.1|328.2|328|71853
1675413000000|2023-02-03 08:30:00|328.1|327.7|328.2|328|328.8|328.6|327.8|327.7|85175
1675413300000|2023-02-03 08:35:00|328.3|328.1|329.7|329.5|330|329.7|328.3|328.1|39960
1675413600000|2023-02-03 08:40:00|329.6|329.7|329.5|329.3|330.1|329.9|329.4|329.2|43413
1675413900000|2023-02-03 08:45:00|329.4|329.1|329.5|329.3|329.8|329.6|329.2|329|23663
1675414200000|2023-02-03 08:50:00|329.4|329.2|329.1|329|329.7|329.5|328.9|328.8|61979
1675414500000|2023-02-03 08:55:00|329.2|329.1|329.8|329.6|330.3|330.2|329.2|329.1|57494
1675414800000|2023-02-03 09:00:00|329.9|329.7|326.7|326.5|330|329.9|326.3|326|99396
1675415100000|2023-02-03 09:05:00|326.6|326.4|328.9|328.6|328.9|328.7|326.4|326.2|72903
1675415400000|2023-02-03 09:10:00|328.8|328.7|330.1|329.9|330.4|330.1|328.8|328.7|27937
1675415700000|2023-02-03 09:15:00|330|329.8|329.8|329.6|330.8|330.6|329.5|329.3|58703
1675416000000|2023-02-03 09:20:00|329.9|329.7|328.9|328.7|330|329.8|328.9|328.7|43244
1675416300000|2023-02-03 09:25:00|328.7|328.5|329.1|328.9|329.1|329|328.4|328.2|34285
1675416600000|2023-02-03 09:30:00|329|329|329.7|329.5|329.8|329.6|328.8|328.6|52776
1675416900000|2023-02-03 09:35:00|329.6|329.3|329.4|329.3|329.6|329.3|329.1|329|40804
1675417200000|2023-02-03 09:40:00|329.5|329.2|329.9|329.8|330|329.9|329.2|329.1|23759
1675417500000|2023-02-03 09:45:00|329.8|329.7|329.5|329.4|329.8|329.7|329.1|329|31422
1675417800000|2023-02-03 09:50:00|329.7|329.5|329.6|329.4|329.7|329.6|329.3|329.1|58334
1675418100000|2023-02-03 09:55:00|329.5|329.5|328.9|328.7|329.6|329.5|328.8|328.6|19551
1675418400000|2023-02-03 10:00:00|328.8|328.6|328.9|328.8|329|328.9|328.7|328.6|27512
1675418700000|2023-02-03 10:05:00|329|328.7|329.2|329.1|329.3|329.2|328.7|328.6|68569
1675419000000|2023-02-03 10:10:00|329.1|329|329|328.8|329.6|329.4|328.9|328.7|15995
1675419300000|2023-02-03 10:15:00|328.9|328.7|328.9|328.7|329|328.9|328.8|328.6|15087
1675419600000|2023-02-03 10:20:00|329|328.8|328.9|328.7|329.2|329|328.8|328.6|16879
1675419900000|2023-02-03 10:25:00|328.8|328.8|329.6|329.4|329.6|329.5|328.8|328.7|20309
1675420200000|2023-02-03 10:30:00|329.5|329.5|330|329.9|330.6|330.4|329.5|329.3|43797
1675420500000|2023-02-03 10:35:00|329.9|329.8|329.7|329.6|330|329.9|329.5|329.3|6868
1675420800000|2023-02-03 10:40:00|329.8|329.7|330.7|330.4|330.7|330.4|329.8|329.6|47596
1675421100000|2023-02-03 10:45:00|330.6|330.3|330.8|330.5|331.5|331.4|330.3|330.2|66757
1675421400000|2023-02-03 10:50:00|330.7|330.6|330.9|330.8|331.2|331.1|330.5|330.3|19213
1675421700000|2023-02-03 10:55:00|330.8|330.6|331.3|331.2|331.3|331.2|330.7|330.5|18297
1675422000000|2023-02-03 11:00:00|331.2|331.1|331|330.8|331.3|331.2|330.9|330.8|19055
1675422300000|2023-02-03 11:05:00|330.9|330.7|330|329.8|331.1|330.9|329.8|329.6|29851
1675422600000|2023-02-03 11:10:00|330.2|329.9|330|329.9|330.2|330.1|329.8|329.6|25313
1675422900000|2023-02-03 11:15:00|330.1|330|329.7|329.5|330.1|330|329.3|329.1|41282
1675423200000|2023-02-03 11:20:00|329.8|329.6|329.9|329.8|330|329.9|329.8|329.5|25070
1675423500000|2023-02-03 11:25:00|330|329.9|329.9|329.7|330|329.9|329.9|329.7|17420
1675423800000|2023-02-03 11:30:00|329.8|329.8|330.4|330.3|330.4|330.3|329.8|329.7|24530
1675424100000|2023-02-03 11:35:00|330.3|330.2|330|329.9|330.4|330.3|330|329.8|55533
1675424400000|2023-02-03 11:40:00|330.1|330|330.2|330.1|330.6|330.4|330.1|329.9|19772
1675424700000|2023-02-03 11:45:00|330.1|330|329.6|329.4|330.2|330|329.6|329.4|15719
1675425000000|2023-02-03 11:50:00|329.5|329.5|329.7|329.6|329.8|329.7|329.4|329.2|9083
1675425300000|2023-02-03 11:55:00|329.8|329.7|329.6|329.5|329.9|329.7|329.6|329.4|7616
1675425600000|2023-02-03 12:00:00|329.7|329.6|329.7|329.5|330|329.8|329.6|329.4|5762
1675425900000|2023-02-03 12:05:00|329.6|329.4|330.2|330.1|330.3|330.1|329.5|329.4|18894
1675426200000|2023-02-03 12:10:00|330.3|330.2|330.1|330|330.4|330.3|330.1|330|11641
1675426500000|2023-02-03 12:15:00|330.2|330.1|330.4|330.2|330.4|330.3|330.1|330|14112
1675426800000|2023-02-03 12:20:00|330.3|330.1|330.2|330|330.4|330.3|330.1|329.9|26985
1675427100000|2023-02-03 12:25:00|330.1|330.1|330|329.8|330.1|330.1|330|329.8|6253
1675427400000|2023-02-03 12:30:00|329.9|329.9|329.8|329.6|329.9|329.9|329.8|329.6|3518
1675427700000|2023-02-03 12:35:00|329.9|329.7|330.5|330.4|330.6|330.4|329.9|329.6|22373
1675428000000|2023-02-03 12:40:00|330.4|330.3|330.2|330|330.5|330.4|330.2|330|13557
1675428300000|2023-02-03 12:45:00|330.1|330.1|330.3|330.2|330.5|330.4|330|329.8|21201
1675428600000|2023-02-03 12:50:00|330.2|330.1|330.5|330.4|330.7|330.5|330.2|330.1|16049
1675428900000|2023-02-03 12:55:00|330.6|330.5|330.8|330.6|331|330.8|330.3|330.1|31182
1675429200000|2023-02-03 13:00:00|330.7|330.7|330.9|330.8|331|330.8|330.5|330.3|12089
1675429500000|2023-02-03 13:05:00|330.7|330.7|330.8|330.7|330.9|330.8|330.6|330.5|29493
1675429800000|2023-02-03 13:10:00|330.9|330.6|331.2|331|331.3|331.1|330.7|330.6|9038
1675430100000|2023-02-03 13:15:00|331.1|330.7|330.4|330.2|331.1|330.7|330.4|330.2|13763
1675430400000|2023-02-03 13:20:00|330.3|330.1|330.2|330|330.4|330.3|330.1|330|17829
1675430700000|2023-02-03 13:25:00|330.3|330.1|329.7|329.3|330.3|330.2|329.7|329.3|17751
1675431000000|2023-02-03 13:30:00|329.5|328.8|330.1|330|330.1|330|328.4|328.1|70065
1675431300000|2023-02-03 13:35:00|330|329.9|328.9|328.7|330.1|330|328.5|328.2|62264
1675431600000|2023-02-03 13:40:00|328.8|328.6|328.4|328.3|329.1|329|328.2|328|43113
1675431900000|2023-02-03 13:45:00|328.3|328.2|327.7|327.5|328.4|328.2|327.6|327.4|26399
1675432200000|2023-02-03 13:50:00|327.6|327.4|328.7|328.5|328.7|328.6|327.5|327.4|91873
1675432500000|2023-02-03 13:55:00|328.6|328.6|328.1|327.9|328.7|328.6|327.8|327.7|36519
1675432800000|2023-02-03 14:00:00|328|327.8|328.2|328|328.3|328.1|327.6|327.4|49671
1675433100000|2023-02-03 14:05:00|328.1|328.1|327.4|327.2|328.2|328.1|327.3|327.2|60126
1675433400000|2023-02-03 14:10:00|327.5|327.3|327.9|327.8|328|327.9|327.5|327.3|28651
1675433700000|2023-02-03 14:15:00|328.2|328|328.1|327.9|328.6|328.5|328|327.9|28086
1675434000000|2023-02-03 14:20:00|328.2|328|328|327.8|328.2|328|327.8|327.6|24177
1675434300000|2023-02-03 14:25:00|327.9|327.9|327.5|327.3|328|327.9|327.5|327.3|28745
1675434600000|2023-02-03 14:30:00|327.6|327.4|328.9|328.8|329|328.8|326.5|326.3|147376
1675434900000|2023-02-03 14:35:00|328.8|328.6|329.6|329.5|329.6|329.5|328.5|328.4|96669
1675435200000|2023-02-03 14:40:00|329.7|329.6|330.4|330.3|330.5|330.4|329.4|329.3|132799
1675435500000|2023-02-03 14:45:00|330.3|330.1|330.8|330.6|331.2|331.1|330.1|329.9|196507
1675435800000|2023-02-03 14:50:00|330.7|330.7|331.4|331.3|331.6|331.5|329.9|329.8|122734
1675436100000|2023-02-03 14:55:00|331.5|331.2|330.5|330.3|331.5|331.4|330.5|330.3|63171
1675436400000|2023-02-03 15:00:00|330.4|330.2|329.1|328.9|330.5|330.3|329|328.8|73546
1675436700000|2023-02-03 15:05:00|328.9|328.7|327.8|327.7|329|328.9|327.2|327|60207
1675437000000|2023-02-03 15:10:00|327.7|327.5|328.8|328.6|328.9|328.7|326.9|326.7|76316
1675437300000|2023-02-03 15:15:00|328.7|328.5|328.2|328|329.2|329|328.2|328|62817
1675437600000|2023-02-03 15:20:00|328.3|328.1|329.8|329.7|329.8|329.7|328.2|328|46617
1675437900000|2023-02-03 15:25:00|329.7|329.6|329.6|329.4|330|329.9|329.5|329.4|80546
1675438200000|2023-02-03 15:30:00|329.7|329.5|330.8|330.7|330.8|330.7|329.5|329.4|96990
1675438500000|2023-02-03 15:35:00|330.7|330.6|330.8|330.7|331.2|331|330.6|330.5|86284
1675438800000|2023-02-03 15:40:00|330.7|330.6|330.9|330.8|331.1|331|330.4|330.3|60219
1675439100000|2023-02-03 15:45:00|331|330.7|331.7|331.6|331.9|331.8|330.8|330.7|61473
1675439400000|2023-02-03 15:50:00|331.5|331.5|330.6|330.5|331.5|331.6|330.3|330.2|77136
1675439700000|2023-02-03 15:55:00|330.5|330.4|331.2|331.1|331.3|331.1|330.3|330.2|46831
1675440000000|2023-02-03 16:00:00|331.1|331|331|330.9|331.5|331.3|330.9|330.8|112510
1675440300000|2023-02-03 16:05:00|330.9|330.8|330.9|330.7|331.2|331.1|330.7|330.6|54441
1675440600000|2023-02-03 16:10:00|331.1|330.8|331|330.8|331.1|331|330.8|330.7|52743
1675440900000|2023-02-03 16:15:00|331.1|330.9|331.4|331.2|331.5|331.4|331.1|330.9|64531
1675670400000|2023-02-06 08:00:00|331|330|330.7|330.3|331|330.4|329.5|328.8|40730
1675670700000|2023-02-06 08:05:00|330.6|330.4|329.8|329.6|330.8|330.4|329.3|329|65925
1675671000000|2023-02-06 08:10:00|329.7|329.5|327|326.8|329.8|329.6|326.4|326.1|116061
1675671300000|2023-02-06 08:15:00|326.9|326.9|324.3|324.2|327|326.9|324.3|324.2|53627
1675671600000|2023-02-06 08:20:00|324.2|324|324.6|324.4|324.8|324.7|323.8|323.6|65501
1675671900000|2023-02-06 08:25:00|324.4|324.3|324.4|324.3|324.5|324.3|323.4|323.2|82708
1675672200000|2023-02-06 08:30:00|324.3|324.1|324.6|324.5|325.1|324.9|323.8|323.7|61306
1675672500000|2023-02-06 08:35:00|324.5|324.4|326.3|326.2|326.3|326.2|324.5|324.4|91320
1675672800000|2023-02-06 08:40:00|326.2|326.1|325.3|325.1|326.2|326.2|324.9|324.7|44297
1675673100000|2023-02-06 08:45:00|325.4|325.2|324.7|324.6|325.6|325.5|324.4|324.1|44694
1675673400000|2023-02-06 08:50:00|324.8|324.5|325.6|325.4|325.7|325.6|324.8|324.5|33381
1675673700000|2023-02-06 08:55:00|325.9|325.5|324.6|324.4|326|325.8|324.3|324|49643
1675674000000|2023-02-06 09:00:00|324.5|324.3|323.8|323.6|324.5|324.4|323.8|323.5|65970
1675674300000|2023-02-06 09:05:00|323.7|323.7|323.4|323.3|324|323.8|323.4|323.2|73274
1675674600000|2023-02-06 09:10:00|323.3|323.2|323|322.8|323.7|323.5|322.8|322.6|47104
1675674900000|2023-02-06 09:15:00|322.9|322.9|323.2|323.1|323.2|323.1|322.6|322.4|23468
1675675200000|2023-02-06 09:20:00|323.4|323.3|324|323.9|324.1|324|323.4|323.3|58617
1675675500000|2023-02-06 09:25:00|324.1|323.8|324.1|324|324.6|324.4|324|323.8|11695
1675675800000|2023-02-06 09:30:00|323.6|323.4|322.8|322.5|323.6|323.4|322.4|322|54567
1675676100000|2023-02-06 09:35:00|322.7|322.6|322.2|322|322.9|322.8|322.2|322|28939
1675676400000|2023-02-06 09:40:00|321.9|321.7|321.7|321.5|322|321.9|321.4|321.2|43035
1675676700000|2023-02-06 09:45:00|321.6|321.4|321.7|321.6|322|321.8|321.5|321.4|36239
1675677000000|2023-02-06 09:50:00|321.6|321.5|320.6|320.5|321.6|321.5|320.6|320.5|51206
1675677300000|2023-02-06 09:55:00|320.5|320.4|320.2|320.1|320.6|320.4|320.2|320|25883
1675677600000|2023-02-06 10:00:00|320.1|320|319.6|319.4|320.1|320|319.4|319.3|29986
1675677900000|2023-02-06 10:05:00|319.5|319.5|319.2|319|319.8|319.6|319.1|319|121159
1675678200000|2023-02-06 10:10:00|319.1|318.8|319.6|319.4|319.7|319.6|318.9|318.8|54781
1675678500000|2023-02-06 10:15:00|319.7|319.5|319.5|319.3|320.3|320.2|319.5|319.3|69330
1675678800000|2023-02-06 10:20:00|319.4|319.4|319.2|319|319.6|319.5|319.2|319|41545
1675679100000|2023-02-06 10:25:00|319.1|319.3|319.1|318.9|319.5|319.3|319|318.8|74791
1675679400000|2023-02-06 10:30:00|319|318.8|319.1|318.9|319.4|319.3|318.9|318.8|32372
1675679700000|2023-02-06 10:35:00|319.2|319|318.5|318.3|319.2|319.1|318.2|318.1|33773
1675680000000|2023-02-06 10:40:00|318.4|318.4|318.8|318.7|318.8|318.7|318.4|318.3|31690
1675680300000|2023-02-06 10:45:00|318.7|318.6|318.2|318|318.8|318.7|318.2|318|14940
1675680600000|2023-02-06 10:50:00|318.1|318.1|318|317.9|318.2|318.1|317.4|317.3|49731
1675680900000|2023-02-06 10:55:00|317.9|317.8|318|317.8|318.1|317.9|317.9|317.7|36319
1675681200000|2023-02-06 11:00:00|317.9|317.9|317.8|317.6|318|317.9|317.5|317.3|32698
1675681500000|2023-02-06 11:05:00|317.7|317.5|317.2|317.1|317.7|317.5|317.2|317.1|9295
1675681800000|2023-02-06 11:10:00|317.3|317|317.1|317|317.3|317.1|316.7|316.5|29866
1675682100000|2023-02-06 11:15:00|317.2|317.1|317.4|317.3|317.4|317.3|317.2|317|15811
1675682400000|2023-02-06 11:20:00|317.5|317.4|316.4|316.3|317.5|317.4|316.2|316.1|56093
1675682700000|2023-02-06 11:25:00|316.5|316.4|317|316.8|317|316.8|316.4|316.3|24569
1675683000000|2023-02-06 11:30:00|316.9|316.7|316.9|316.7|317|316.8|316.7|316.5|30460
1675683300000|2023-02-06 11:35:00|317|316.8|316.7|316.5|317|316.9|316.4|316.3|51419
1675683600000|2023-02-06 11:40:00|316.6|316.6|316.9|316.7|316.9|316.7|316.4|316.3|12350
1675683900000|2023-02-06 11:45:00|316.8|316.6|317.2|317|317.2|317.1|316.7|316.5|85651
1675684200000|2023-02-06 11:50:00|317.1|316.9|316.8|316.7|317.2|316.9|316.5|316.3|64339
1675684500000|2023-02-06 11:55:00|316.9|316.6|317.2|317|317.3|317.1|316.9|316.6|27245
1675684800000|2023-02-06 12:00:00|317.3|317.2|316.9|316.8|317.6|317.5|316.6|316.5|53359
1675685100000|2023-02-06 12:05:00|317|316.7|317.2|317.1|317.2|317.1|316.7|316.5|59597
1675685400000|2023-02-06 12:10:00|317.1|317|317.2|317|317.7|317.6|317|316.9|19968
1675685700000|2023-02-06 12:15:00|317.4|317.1|317.7|317.5|318|317.8|317.4|317|20934
1675686000000|2023-02-06 12:20:00|317.6|317.6|317.9|317.7|317.9|317.7|317.4|317.3|56958
1675686300000|2023-02-06 12:25:00|317.8|317.5|318|317.9|318.3|318.2|317.6|317.4|56432
1675686600000|2023-02-06 12:30:00|317.9|317.8|318.3|318.1|318.3|318.2|317.9|317.8|8198
1675686900000|2023-02-06 12:35:00|318.2|318.2|318.6|318.4|318.6|318.5|318.2|318.1|23749
1675687200000|2023-02-06 12:40:00|318.5|318.3|318.6|318.4|319.2|319|318.5|318.3|37753
1675687500000|2023-02-06 12:45:00|318.7|318.5|319.1|318.9|319.4|319.2|318.5|318.3|33578
1675687800000|2023-02-06 12:50:00|319.2|319|319.3|319.1|319.6|319.4|319.2|318.9|55195
1675688100000|2023-02-06 12:55:00|319.2|319.2|319.2|319|319.4|319.3|319|318.9|20557
1675688400000|2023-02-06 13:00:00|319.3|319.1|319.6|319.4|319.6|319.4|318.9|318.8|42373
1675688700000|2023-02-06 13:05:00|319.5|319.3|319.9|319.7|319.9|319.8|318.9|318.7|75213
1675689000000|2023-02-06 13:10:00|320|319.8|321|320.8|321|320.8|320|319.7|30302
1675689300000|2023-02-06 13:15:00|320.9|320.6|320.3|320.2|321|320.6|319.9|319.8|38292
1675689600000|2023-02-06 13:20:00|320.5|320.3|320.4|320.2|320.7|320.5|320.1|320|18823
1675689900000|2023-02-06 13:25:00|320.3|320|320.2|320|320.4|320.2|320|319.9|37084
1675690200000|2023-02-06 13:30:00|320.3|320.1|319.5|319.4|320.4|320.3|319.5|319.3|27551
1675690500000|2023-02-06 13:35:00|319.6|319.3|319.4|319.3|319.7|319.6|319.3|319.1|32078
1675690800000|2023-02-06 13:40:00|319.2|319.2|319.8|319.6|319.8|319.6|319.1|319|40349
1675691100000|2023-02-06 13:45:00|319.7|319.7|319.6|319.4|319.8|319.7|319.6|319.4|31668
1675691400000|2023-02-06 13:50:00|319.5|319.2|319.4|319.2|319.5|319.3|318.8|318.7|43130
1675691700000|2023-02-06 13:55:00|319.5|319.3|319.8|319.7|319.8|319.7|319.4|319.1|35206
1675692000000|2023-02-06 14:00:00|319.7|319.6|320.1|320|320.1|320|319.7|319.6|28026
1675692300000|2023-02-06 14:05:00|320.5|320.3|319.9|319.7|320.8|320.6|319.8|319.6|53386
1675692600000|2023-02-06 14:10:00|320|319.8|319.9|319.7|320.1|319.9|319.7|319.6|13957
1675692900000|2023-02-06 14:15:00|319.8|319.8|320|319.8|320|319.9|319.8|319.6|19697
1675693200000|2023-02-06 14:20:00|320.1|319.9|319.8|319.6|320.1|319.9|319.7|319.6|38289
1675693500000|2023-02-06 14:25:00|319.9|319.7|319.4|319.3|320|319.9|319.3|319.2|34903
1675693800000|2023-02-06 14:30:00|319.6|319.5|319.5|319.3|319.9|319.7|318.9|318.8|75343
1675694100000|2023-02-06 14:35:00|319.4|319.4|319.8|319.7|319.9|319.8|319.4|319.2|65981
1675694400000|2023-02-06 14:40:00|319.9|319.8|319.2|319|319.9|319.8|318.9|318.7|56901
1675694700000|2023-02-06 14:45:00|319.1|318.9|319.1|319|320|319.8|318.7|318.6|78525
1675695000000|2023-02-06 14:50:00|319|318.9|318.6|318.4|319.4|319.3|318.1|318|93096
1675695300000|2023-02-06 14:55:00|318.8|318.5|318.4|318.2|318.8|318.6|318.2|318|62910
1675695600000|2023-02-06 15:00:00|318.3|318.1|319|318.9|319.2|319|318.1|318|79642
1675695900000|2023-02-06 15:05:00|319.1|319|320|319.8|320.1|320|318.9|318.7|81314
1675696200000|2023-02-06 15:10:00|319.9|319.7|320.2|320|320.4|320.2|319.4|319.3|111797
1675696500000|2023-02-06 15:15:00|320.1|319.9|318.4|318.3|320.2|319.9|318.3|318.2|83366
1675696800000|2023-02-06 15:20:00|318.3|318.1|318.5|318.3|318.6|318.4|318.2|318|63568
1675697100000|2023-02-06 15:25:00|318.6|318.4|318.7|318.5|319|318.8|318.6|318.3|48414
1675697400000|2023-02-06 15:30:00|318.6|318.4|318.5|318.3|318.7|318.5|317.9|317.8|161192
1675697700000|2023-02-06 15:35:00|318.4|318.4|318|317.8|318.6|318.4|318|317.8|56759
1675698000000|2023-02-06 15:40:00|318.1|317.9|318.5|318.3|318.6|318.5|318|317.9|83108
1675698300000|2023-02-06 15:45:00|318.4|318.2|319|318.8|319.1|319|318.4|318.2|39732
1675698600000|2023-02-06 15:50:00|318.9|318.7|319.1|318.9|319.4|319.3|318.8|318.7|68763
1675698900000|2023-02-06 15:55:00|319|319|319|318.8|319.4|319.3|319|318.8|46173
1675699200000|2023-02-06 16:00:00|318.9|318.9|318|317.9|319.1|319|318|317.9|72150
1675699500000|2023-02-06 16:05:00|317.9|317.8|318.3|318.1|319.1|319|317.8|317.7|80675
1675699800000|2023-02-06 16:10:00|318.2|318.2|318.2|318|318.5|318.4|318|317.9|63229
1675700100000|2023-02-06 16:15:00|318.3|318.1|319.7|319.4|319.8|319.6|318.3|318.1|73593
1675756800000|2023-02-07 08:00:00|320|318|316.5|316|320|319.7|316.5|316|110368
1675757100000|2023-02-07 08:05:00|316.4|315.8|316.9|316.6|316.9|316.6|314.6|314.3|136320
1675757400000|2023-02-07 08:10:00|317|316.7|318.1|317.8|318.2|317.8|316.7|316.4|57119
1675757700000|2023-02-07 08:15:00|318|317.9|318.9|318.7|318.9|318.7|317.3|317|88573
1675758000000|2023-02-07 08:20:00|318.6|318.4|319.6|319.4|319.6|319.4|317.9|317.7|40645
1675758300000|2023-02-07 08:25:00|319.5|319.3|319|318.7|319.6|319.4|318.9|318.7|44529
1675758600000|2023-02-07 08:30:00|318.8|318.5|318.3|318|318.8|318.6|318.1|317.8|42279
1675758900000|2023-02-07 08:35:00|318.4|318.1|320|319.8|322|321.8|317.5|317.2|83634
1675759200000|2023-02-07 08:40:00|319.9|319.9|318.7|318.5|320.5|320.2|318.7|318.4|143085
1675759500000|2023-02-07 08:45:00|318.3|318.4|319.7|319.5|319.7|319.5|318|317.8|75393
1675759800000|2023-02-07 08:50:00|319.6|319.6|319.4|319.2|319.6|319.6|319.1|318.9|29747
1675760100000|2023-02-07 08:55:00|319.6|319.4|320.2|320|320.3|320.1|319.6|319.4|40051
1675760400000|2023-02-07 09:00:00|320.4|320.1|320.1|320|321.2|321|320.1|320|56613
1675760700000|2023-02-07 09:05:00|320|319.9|320.4|320.2|320.9|320.6|319.7|319.5|40148
1675761000000|2023-02-07 09:10:00|320.7|320.3|320.8|320.6|321.2|320.9|320.6|320.3|8438
1675761300000|2023-02-07 09:15:00|320.7|320.7|320.8|320.6|321.2|321.1|320.6|320.5|64354
1675761600000|2023-02-07 09:20:00|320.7|320.5|320.6|320.4|320.7|320.5|320.3|320.2|28504
1675761900000|2023-02-07 09:25:00|320.7|320.5|321.3|321.1|321.4|321.3|320.7|320.5|14053
1675762200000|2023-02-07 09:30:00|321.2|321.2|321.5|321.4|321.8|321.6|321.1|321|38763
1675762500000|2023-02-07 09:35:00|321.7|321.5|321.6|321.5|322.5|322.3|321.6|321.5|38853
1675762800000|2023-02-07 09:40:00|321.7|321.3|321.3|321.1|321.7|321.3|320.9|320.8|39192
1675763100000|2023-02-07 09:45:00|321.2|321|321.6|321.4|321.6|321.4|320.9|320.8|28165
1675763400000|2023-02-07 09:50:00|321.5|321.3|322|321.8|322|321.8|321.4|321.3|40924
1675763700000|2023-02-07 09:55:00|321.9|321.7|321.7|321.5|322.2|322|321.6|321.5|25298
1675764000000|2023-02-07 10:00:00|321.6|321.4|321.5|321.4|321.8|321.7|321.4|321.3|13824
1675764300000|2023-02-07 10:05:00|321.4|321.3|321.9|321.8|321.9|321.8|321.3|321.2|37071
1675764600000|2023-02-07 10:10:00|322|321.9|321.6|321.4|322.2|322|321.5|321.4|30573
1675764900000|2023-02-07 10:15:00|321.5|321.3|321.9|321.8|321.9|321.8|321.4|321.3|18876
1675765200000|2023-02-07 10:20:00|322.1|321.9|322.3|322.1|322.4|322.2|322.1|321.9|25789
1675765500000|2023-02-07 10:25:00|322.2|322.3|322.9|322.7|322.9|322.7|322.2|322.1|28367
1675765800000|2023-02-07 10:30:00|323|322.8|322.8|322.6|323.2|323.1|322.8|322.6|22457
1675766100000|2023-02-07 10:35:00|322.7|322.7|322.9|322.8|323.1|323|322.7|322.6|16756
1675766400000|2023-02-07 10:40:00|323|322.7|324.1|324|324.2|324.1|322.8|322.7|39600
1675766700000|2023-02-07 10:45:00|324|323.9|324.1|323.9|324.6|324.4|323.9|323.7|56978
1675767000000|2023-02-07 10:50:00|324|324|324.2|324.1|324.3|324.2|324|323.9|13593
1675767300000|2023-02-07 10:55:00|324.3|324|324.2|324|324.3|324.1|323.9|323.7|22240
1675767600000|2023-02-07 11:00:00|324.1|323.8|324.5|324.3|324.5|324.4|324|323.8|13730
1675767900000|2023-02-07 11:05:00|324.6|324.4|324.3|324.2|324.6|324.4|324.2|324|7457
1675768200000|2023-02-07 11:10:00|324.2|324.1|324.2|324.1|324.4|324.3|324|323.8|12655
1675768500000|2023-02-07 11:15:00|324.1|324|323.2|323.1|324.2|324.1|323.2|323.1|33069
1675768800000|2023-02-07 11:20:00|323.1|323|322.9|322.7|323.2|323.1|322.8|322.7|30651
1675769100000|2023-02-07 11:25:00|322.8|322.8|322.6|322.4|322.8|322.8|322.4|322.2|23613
1675769400000|2023-02-07 11:30:00|322.5|322.3|322.3|322.1|322.6|322.3|321.9|321.8|25182
1675769700000|2023-02-07 11:35:00|322.2|322|321.6|321.4|322.3|322.1|321.6|321.3|29345
1675770000000|2023-02-07 11:40:00|321.4|321.5|321.4|321.2|321.6|321.5|321.3|321.1|26247
1675770300000|2023-02-07 11:45:00|321.5|321.3|320.8|320.7|321.5|321.3|320.8|320.7|20861
1675770600000|2023-02-07 11:50:00|320.7|320.6|321.4|321.3|321.4|321.3|320.7|320.6|28324
1675770900000|2023-02-07 11:55:00|321.5|321.2|321.1|321|321.5|321.4|321.1|321|37242
1675771200000|2023-02-07 12:00:00|321|320.9|322.2|322.1|322.3|322.1|321|320.9|19053
1675771500000|2023-02-07 12:05:00|322.1|322|322.5|322.4|322.5|322.4|322|321.9|8826
1675771800000|2023-02-07 12:10:00|322.4|322.3|323|322.8|323|322.9|322.2|322|30120
1675772100000|2023-02-07 12:15:00|322.9|322.6|322.5|322.3|323|322.8|322.2|322.1|40040
1675772400000|2023-02-07 12:20:00|322.6|322.4|322.7|322.5|322.7|322.5|322.4|322.2|29891
1675772700000|2023-02-07 12:25:00|322.6|322.6|322.6|322.5|322.7|322.6|322.5|322.4|17301
1675773000000|2023-02-07 12:30:00|322.5|322.4|322.3|322.2|322.8|322.7|322.3|322.1|34966
1675773300000|2023-02-07 12:35:00|322.5|322.3|322.8|322.6|322.8|322.7|322.3|322.2|39041
1675773600000|2023-02-07 12:40:00|322.7|322.5|322.8|322.7|322.9|322.7|322.6|322.5|14651
1675773900000|2023-02-07 12:45:00|322.9|322.6|323.2|323.1|323.4|323.2|322.8|322.6|12462
1675774200000|2023-02-07 12:50:00|323.4|323.3|323.2|323.1|323.7|323.5|323.2|323.1|35192
1675774500000|2023-02-07 12:55:00|323.1|323|323.4|323.2|323.4|323.2|323.1|323|13769
1675774800000|2023-02-07 13:00:00|323.3|323.3|323|322.9|323.5|323.4|322.9|322.8|34666
1675775100000|2023-02-07 13:05:00|323.1|323|322.9|322.8|323.2|323.1|322.9|322.8|9751
1675775400000|2023-02-07 13:10:00|322.8|322.7|322.6|322.5|322.9|322.8|322.5|322.4|41895
1675775700000|2023-02-07 13:15:00|322.5|322.4|322.7|322.6|322.7|322.6|322.4|322.3|35329
1675776000000|2023-02-07 13:20:00|322.8|322.5|322.2|322|322.9|322.8|322.1|322|11625
1675776300000|2023-02-07 13:25:00|322.1|322.1|321.9|321.7|322.3|322.2|321.6|321.4|21583
1675776600000|2023-02-07 13:30:00|322|321.8|321.7|321.6|322|321.9|321.5|321.4|17491
1675776900000|2023-02-07 13:35:00|321.8|321.7|322.3|322.2|322.4|322.2|321.6|321.5|35167
1675777200000|2023-02-07 13:40:00|322.4|322.1|321.9|321.8|322.5|322.3|321.9|321.8|30608
1675777500000|2023-02-07 13:45:00|322|321.9|322.4|322.2|322.4|322.2|321.8|321.7|14626
1675777800000|2023-02-07 13:50:00|322.3|322.3|322.1|321.9|322.3|322.3|322.1|321.9|14513
1675778100000|2023-02-07 13:55:00|322|322|321.8|321.6|322.4|322.2|321.7|321.6|15491
1675778400000|2023-02-07 14:00:00|321.7|321.7|322|321.9|322.1|322|321.7|321.6|21967
1675778700000|2023-02-07 14:05:00|321.7|321.6|321.5|321.3|321.8|321.6|321.4|321.3|14183
1675779000000|2023-02-07 14:10:00|321.4|321.2|321.9|321.7|321.9|321.7|321.3|321.2|19091
1675779300000|2023-02-07 14:15:00|321.8|321.8|321.9|321.7|322|321.8|321.7|321.6|14563
1675779600000|2023-02-07 14:20:00|321.8|321.8|322.3|322.1|322.3|322.1|321.8|321.7|29526
1675779900000|2023-02-07 14:25:00|322.2|322|322|321.8|322.3|322.1|321.9|321.7|18586
1675780200000|2023-02-07 14:30:00|322.3|322.2|321.1|320.9|323.6|323.4|321.1|320.9|163373
1675780500000|2023-02-07 14:35:00|321.2|320.8|321.3|321.1|321.4|321.1|320.6|320.4|77196
1675780800000|2023-02-07 14:40:00|321.5|321.2|322.5|322.3|322.7|322.4|321.3|321.1|84184
1675781100000|2023-02-07 14:45:00|322.7|322.4|321.9|321.8|322.7|322.6|321.6|321.4|52203
1675781400000|2023-02-07 14:50:00|321.8|321.7|321.1|321|322.1|322|321.1|320.9|70047
1675781700000|2023-02-07 14:55:00|321.2|321.1|320.7|320.5|321.3|321.2|320.7|320.5|18441
1675782000000|2023-02-07 15:00:00|320.6|320.4|320.9|320.8|321.1|320.9|320.5|320.3|23847
1675782300000|2023-02-07 15:05:00|321|320.9|320.4|320.2|321|320.9|320.4|320.2|23461
1675782600000|2023-02-07 15:10:00|320.1|320|319.9|319.7|320.1|320|319.3|319.1|40999
1675782900000|2023-02-07 15:15:00|320.1|319.8|320.8|320.7|320.8|320.7|319.8|319.6|42013
1675783200000|2023-02-07 15:20:00|320.9|320.9|320.7|320.6|321.1|320.9|320.6|320.4|26038
1675783500000|2023-02-07 15:25:00|320.8|320.5|320.5|320.3|320.8|320.7|320|319.9|50661
1675783800000|2023-02-07 15:30:00|320.4|320.2|320.6|320.4|320.9|320.7|320.3|320.1|58287
1675784100000|2023-02-07 15:35:00|320.7|320.6|320.7|320.6|320.8|320.7|320.5|320.4|9563
1675784400000|2023-02-07 15:40:00|320.6|320.5|321.1|320.9|321.1|321|320.5|320.4|45668
1675784700000|2023-02-07 15:45:00|321|321|321|320.8|321.3|321.1|320.6|320.5|45706
1675785000000|2023-02-07 15:50:00|320.9|320.9|321|320.8|321.5|321.3|320.9|320.8|28573
1675785300000|2023-02-07 15:55:00|320.9|320.9|320.5|320.4|321.1|320.9|320.4|320.2|27008
1675785600000|2023-02-07 16:00:00|320.6|320.5|321|320.8|321.1|320.9|320.6|320.5|72074
1675785900000|2023-02-07 16:05:00|321.1|320.9|321.1|321|321.5|321.3|320.7|320.6|38652
1675786200000|2023-02-07 16:10:00|321|320.8|322.5|322.3|322.5|322.3|320.8|320.7|164841
1675786500000|2023-02-07 16:15:00|322.6|322.4|322.5|322.3|323|322.8|322.4|322.2|46653
1675843200000|2023-02-08 08:00:00|325|317.7|325.3|324.6|325.8|325.5|323.9|317.7|56721
1675843500000|2023-02-08 08:05:00|325.5|324.7|325|324.6|325.5|325.1|324.1|323.8|101382
1675843800000|2023-02-08 08:10:00|324.8|324.8|324.7|324.5|325|324.8|324|323.8|83936
1675844100000|2023-02-08 08:15:00|324.8|324.6|324.5|324.3|325.3|325.1|323.7|323.6|77438
1675844400000|2023-02-08 08:20:00|324.4|324.4|325|324.7|325.4|325.2|324.2|324.1|74455
1675844700000|2023-02-08 08:25:00|324.9|324.6|325.9|325.7|326|325.8|324.5|324.4|75651
1675845000000|2023-02-08 08:30:00|326|325.8|326.6|326.4|327|326.7|325.9|325.7|96250
1675845300000|2023-02-08 08:35:00|326.5|326.3|327|326.7|327|326.8|326|325.7|106932
1675845600000|2023-02-08 08:40:00|326.9|326.6|326.4|326.2|327|326.7|326.4|326.2|66398
1675845900000|2023-02-08 08:45:00|326.3|326.1|327|326.8|327|326.8|325.5|325.3|81558
1675846200000|2023-02-08 08:50:00|326.9|326.7|327.7|327.5|327.8|327.7|326.4|326.3|114207
1675846500000|2023-02-08 08:55:00|327.5|327.6|326|325.8|327.6|327.6|325.8|325.6|67642
1675846800000|2023-02-08 09:00:00|326.2|325.9|327.5|327.4|327.6|327.4|326.1|325.9|117142
1675847100000|2023-02-08 09:05:00|327.6|327.3|327.5|327.2|327.7|327.5|327.2|327|71143
1675847400000|2023-02-08 09:10:00|327.4|327.3|327.5|327.2|328|327.8|327|326.8|283398
1675847700000|2023-02-08 09:15:00|327.4|327.3|328.1|328|328.4|328.3|327.4|327.2|161579
1675848000000|2023-02-08 09:20:00|328|327.8|327.1|327|328.1|327.9|327.1|327|30563
1675848300000|2023-02-08 09:25:00|327.4|327.3|327|326.8|327.5|327.3|326.8|326.6|52110
1675848600000|2023-02-08 09:30:00|326.9|326.7|326.1|325.9|326.9|326.8|326|325.8|55073
1675848900000|2023-02-08 09:35:00|326|325.8|325.7|325.6|326|325.8|325.5|325.4|28224
1675849200000|2023-02-08 09:40:00|325.8|325.4|325.6|325.4|325.8|325.6|325.4|325.2|62742
1675849500000|2023-02-08 09:45:00|325.7|325.5|326|325.8|326.5|326.3|325.7|325.5|80336
1675849800000|2023-02-08 09:50:00|325.8|325.7|326.3|326.2|326.4|326.3|325.7|325.6|41970
1675850100000|2023-02-08 09:55:00|326.4|326|327.4|327.3|327.5|327.4|326.1|326|67924
1675850400000|2023-02-08 10:00:00|327.3|327.2|327.2|327|327.6|327.4|327.1|327|41269
1675850700000|2023-02-08 10:05:00|327.3|327.1|327.2|327.1|327.5|327.3|326.7|326.6|35803
1675851000000|2023-02-08 10:10:00|327.3|327|327.1|326.9|327.3|327|326.9|326.8|48266
1675851300000|2023-02-08 10:15:00|327|326.8|326.8|326.6|327.1|326.9|326.7|326.6|24829
1675851600000|2023-02-08 10:20:00|326.7|326.7|326.9|326.7|327.3|327.1|326.7|326.5|23177
1675851900000|2023-02-08 10:25:00|327|326.8|326.7|326.5|327.3|327|326.6|326.5|41748
1675852200000|2023-02-08 10:30:00|326.6|326.4|326.4|326.2|326.7|326.5|326|325.8|26706
1675852500000|2023-02-08 10:35:00|326.3|326.1|326.2|326|326.5|326.4|326|325.9|29116
1675852800000|2023-02-08 10:40:00|326.1|325.7|326.5|326.3|326.5|326.4|325.8|325.7|71007
1675853100000|2023-02-08 10:45:00|326.4|326.2|326.1|325.9|326.7|326.5|325.9|325.8|46013
1675853400000|2023-02-08 10:50:00|326.2|326|325.8|325.6|326.2|326|325.5|325.4|39642
1675853700000|2023-02-08 10:55:00|325.9|325.7|325.1|324.9|325.9|325.7|325|324.8|39411
1675854000000|2023-02-08 11:00:00|325|324.8|325.3|325.1|325.3|325.1|325|324.8|20741
1675854300000|2023-02-08 11:05:00|325.2|325|324.7|324.6|325.3|325.1|324.7|324.6|23311
1675854600000|2023-02-08 11:10:00|324.8|324.7|324.1|324|324.9|324.7|324.1|324|10562
1675854900000|2023-02-08 11:15:00|324.2|324.1|323.4|323.1|324.2|324.1|323.3|323.1|32800
1675855200000|2023-02-08 11:20:00|323.3|323|323.1|322.9|323.3|323.2|323.1|322.9|14645
1675855500000|2023-02-08 11:25:00|323|322.8|322.6|322.4|323.2|323|322.5|322.3|18668
1675855800000|2023-02-08 11:30:00|322.8|322.6|322.3|322.2|323.1|322.9|322.3|322.2|66164
1675856100000|2023-02-08 11:35:00|322.4|322.3|321.9|321.7|322.6|322.4|321.9|321.7|68543
1675856400000|2023-02-08 11:40:00|322|321.8|321.6|321.4|322.3|322.2|321.6|321.4|28668
1675856700000|2023-02-08 11:45:00|321.5|321.2|321.1|320.9|321.6|321.4|321|320.8|21966
1675857000000|2023-02-08 11:50:00|321.2|321|320.8|320.6|321.2|321|320.6|320.5|39770
1675857300000|2023-02-08 11:55:00|320.7|320.5|321.3|321.2|321.4|321.2|320.5|320.4|28636
1675857600000|2023-02-08 12:00:00|321.4|321.1|321.4|321.3|321.4|321.3|321.2|321|25012
1675857900000|2023-02-08 12:05:00|321.3|321.2|321.1|320.9|321.3|321.2|320.8|320.6|29836
1675858200000|2023-02-08 12:10:00|321|320.8|321.4|321.2|321.4|321.3|320.8|320.5|12066
1675858500000|2023-02-08 12:15:00|321.3|321.1|320.8|320.7|321.3|321.1|320.7|320.5|14420
1675858800000|2023-02-08 12:20:00|320.6|320.6|320.9|320.7|320.9|320.8|320.6|320.4|48112
1675859100000|2023-02-08 12:25:00|320.8|320.8|320.9|320.8|320.9|320.8|320.7|320.6|19164
1675859400000|2023-02-08 12:30:00|320.8|320.7|321.4|321.3|321.5|321.3|320.5|320.4|37779
1675859700000|2023-02-08 12:35:00|321.5|321.4|321.4|321.2|322|321.8|321.3|321.2|26736
1675860000000|2023-02-08 12:40:00|321.3|321.3|321|320.9|321.4|321.3|321|320.9|43925
1675860300000|2023-02-08 12:45:00|320.9|320.8|321.3|321.1|321.3|321.2|320.9|320.8|7888
1675860600000|2023-02-08 12:50:00|321.2|321|321.4|321.2|321.5|321.3|321.1|321|12210
1675860900000|2023-02-08 12:55:00|321.6|321.3|322.3|322.1|322.3|322.2|321.3|321.2|29004
1675861200000|2023-02-08 13:00:00|322.2|322|322.3|322.1|322.8|322.6|322.2|322|39785
1675861500000|2023-02-08 13:05:00|322.4|322.2|322.9|322.7|322.9|322.7|322.4|322.2|31672
1675861800000|2023-02-08 13:10:00|323|322.8|322.6|322.4|323|322.9|322.5|322.3|15981
1675862100000|2023-02-08 13:15:00|323|322.5|323.8|323.6|323.8|323.6|322.9|322.5|26658
1675862400000|2023-02-08 13:20:00|323.9|323.5|324.1|323.9|324.1|324|323.6|323.5|30628
1675862700000|2023-02-08 13:25:00|324|323.8|323.6|323.5|324.2|324.1|323.3|323.1|28607
1675863000000|2023-02-08 13:30:00|323.7|323.6|323.9|323.8|324.2|323.9|323.7|323.6|23986
1675863300000|2023-02-08 13:35:00|324|323.7|323.7|323.4|324.2|324|323.4|323.3|57947
1675863600000|2023-02-08 13:40:00|323.6|323.5|323.1|323|323.7|323.5|323.1|323|28865
1675863900000|2023-02-08 13:45:00|323|322.8|322.9|322.8|323|322.9|322.8|322.7|34649
1675864200000|2023-02-08 13:50:00|323|322.9|322.9|322.8|323.4|323.2|322.9|322.8|22329
1675864500000|2023-02-08 13:55:00|322.8|322.7|322.7|322.6|323|322.8|322.7|322.5|22708
1675864800000|2023-02-08 14:00:00|322.6|322.4|322.6|322.4|322.7|322.6|322|321.9|27706
1675865100000|2023-02-08 14:05:00|322.5|322.3|322.2|322.1|322.5|322.3|321.8|321.7|42158
1675865400000|2023-02-08 14:10:00|322.3|322.2|322|321.9|322.5|322.3|322|321.9|26402
1675865700000|2023-02-08 14:15:00|321.9|321.8|321.7|321.6|321.9|321.8|321.6|321.4|27741
1675866000000|2023-02-08 14:20:00|321.8|321.7|322.2|322.1|322.3|322.1|321.7|321.6|77717
1675866300000|2023-02-08 14:25:00|322.4|322.2|322.6|322.4|322.6|322.4|322.1|322|17383
1675866600000|2023-02-08 14:30:00|322.5|322.5|323.5|323.3|324.1|323.9|322.5|322.5|53709
1675866900000|2023-02-08 14:35:00|323.6|323.4|324.6|324.4|325|324.9|323.6|323.3|90022
1675867200000|2023-02-08 14:40:00|324.7|324.6|324.1|323.9|324.7|324.6|323.7|323.5|97599
1675867500000|2023-02-08 14:45:00|324|323.8|324.6|324.4|325|324.9|323.8|323.6|111800
1675867800000|2023-02-08 14:50:00|324.5|324.2|323.9|323.8|324.6|324.5|323.6|323.5|102842
1675868100000|2023-02-08 14:55:00|324.1|323.7|324.3|324.2|324.3|324.2|323.5|323.4|26795
1675868400000|2023-02-08 15:00:00|324.2|324|324.4|324.3|324.5|324.3|323.3|323.1|76172
1675868700000|2023-02-08 15:05:00|324.5|324.2|323.9|323.8|324.5|324.3|323.1|323|75625
1675869000000|2023-02-08 15:10:00|324|323.9|324.5|324.3|324.5|324.4|323.6|323.4|75301
1675869300000|2023-02-08 15:15:00|324.6|324.4|326.1|325.9|326.4|326.2|324.6|324.4|159118
1675869600000|2023-02-08 15:20:00|326|326|326.3|326.2|326.4|326.3|326|325.8|66223
1675869900000|2023-02-08 15:25:00|326.4|326|326.4|326.3|326.5|326.4|325.9|325.8|125190
1675870200000|2023-02-08 15:30:00|326.3|326.1|323.1|322.9|326.3|326.2|323.1|322.9|140204
1675870500000|2023-02-08 15:35:00|323|322.8|324.2|324|324.2|324|322.6|322.4|86111
1675870800000|2023-02-08 15:40:00|324.4|324.1|324.6|324.4|324.9|324.7|324.3|324|57892
1675871100000|2023-02-08 15:45:00|324.7|324.5|326.6|326.4|326.8|326.5|324.4|324.2|119517
1675871400000|2023-02-08 15:50:00|326.5|326.3|326|325.8|326.5|326.4|325.8|325.7|71223
1675871700000|2023-02-08 15:55:00|325.9|325.7|325.6|325.4|326|325.9|325.2|325.1|95258
1675872000000|2023-02-08 16:00:00|325.5|325.5|326.5|326.4|326.5|326.4|325.2|325.1|165142
1675872300000|2023-02-08 16:05:00|326.4|326.3|326.2|326.1|326.5|326.3|325.8|325.6|93673
1675872600000|2023-02-08 16:10:00|326.3|326.2|325.6|325.5|326.3|326.2|324.9|324.8|130340
1675872900000|2023-02-08 16:15:00|325.7|325.6|326.1|325.8|326.1|326|325.3|325.2|94799
1675929600000|2023-02-09 08:00:00|330|316|317.8|317.4|330|320.8|316.6|316|240288
1675929900000|2023-02-09 08:05:00|317.6|317.1|314.2|313.8|317.7|317.4|311.6|311.1|612700
1675930200000|2023-02-09 08:10:00|314.1|313.9|314.4|314|314.9|314.4|312.1|311.7|241692
1675930500000|2023-02-09 08:15:00|314.1|313.9|309|308.6|314.3|313.9|306.1|305.9|431103
1675930800000|2023-02-09 08:20:00|308.9|308.7|308|307.7|310|309.8|307|306.4|352930
1675931100000|2023-02-09 08:25:00|308.1|307.6|309.4|309.1|310.9|310.5|308.1|307.6|258917
1675931400000|2023-02-09 08:30:00|309.3|309.2|306.6|306.4|309.4|309.2|306.5|306.3|310096
1675931700000|2023-02-09 08:35:00|306.8|306.5|306.9|306.7|306.9|306.7|305.4|305.2|210642
1675932000000|2023-02-09 08:40:00|307.1|306.8|306.9|306.8|308|307.7|305.7|305.5|250649
1675932300000|2023-02-09 08:45:00|307.1|307|309.1|308.9|309.4|309.2|306.6|306.5|121414
1675932600000|2023-02-09 08:50:00|309|308.8|307|306.8|310.7|310.5|306.4|306.1|283461
1675932900000|2023-02-09 08:55:00|306.9|306.7|311|310.7|311|310.9|306.9|306.7|159574
1675933200000|2023-02-09 09:00:00|310.9|310.8|311.4|311.2|312.4|312.2|310.7|310.4|123148
1675933500000|2023-02-09 09:05:00|311.5|311.3|313.5|313.2|314.7|314.4|311.4|311.2|131392
1675933800000|2023-02-09 09:10:00|313.4|312.8|313.3|313.1|314.2|314.1|311.7|311.4|99625
1675934100000|2023-02-09 09:15:00|313.4|313.3|313.5|313.3|313.8|313.5|312.2|312|92409
1675934400000|2023-02-09 09:20:00|313.4|313.4|310.3|310.1|313.9|313.6|309.7|309.5|181632
1675934700000|2023-02-09 09:25:00|310.4|310.3|305.5|305.2|310.9|310.8|305.4|305.2|263959
1675935000000|2023-02-09 09:30:00|305.3|305.3|304.6|304.4|305.6|305.4|303|302.7|265413
1675935300000|2023-02-09 09:35:00|304.8|304.7|306.2|305.9|307.2|307.1|304.3|304.1|142567
1675935600000|2023-02-09 09:40:00|306|305.8|305.6|305.3|308|307.7|305.5|305.3|160487
1675935900000|2023-02-09 09:45:00|305.8|305.4|305.1|304.9|306.7|306.4|303.7|303.5|154052
1675936200000|2023-02-09 09:50:00|305.2|305|306.7|306.5|309.3|309|304.2|304|161222
1675936500000|2023-02-09 09:55:00|306.6|306.4|309.9|309.7|310|309.7|306.6|306.4|77866
1675936800000|2023-02-09 10:00:00|309.5|309.2|309.7|309.4|310.4|310.1|308.6|308.4|119558
1675937100000|2023-02-09 10:05:00|309.8|309.5|306|305.8|309.8|309.5|306|305.8|188447
1675937400000|2023-02-09 10:10:00|306.1|305.5|305.8|305.6|306.4|306.3|305.4|305.2|108538
1675937700000|2023-02-09 10:15:00|306.3|306|304|303.8|307|306.8|303.7|303.5|139808
1675938000000|2023-02-09 10:20:00|303.9|303.9|303.3|303|304.1|303.9|302.7|302.6|154426
1675938300000|2023-02-09 10:25:00|303.2|302.9|293|292.8|303.3|303.2|293|292.8|560119
1675938600000|2023-02-09 10:30:00|293.1|292.9|294|293.5|295.4|295.1|292.5|292|355321
1675938900000|2023-02-09 10:35:00|293.9|293.4|293.5|293.1|296.1|295.4|286.8|286.5|540535
1675939200000|2023-02-09 10:40:00|293.1|292.6|295.4|295.2|296|295.7|292.9|292.6|286070
1675939500000|2023-02-09 10:45:00|295.8|295.3|291.4|291.1|296.2|295.8|289.6|289.4|350462
1675939800000|2023-02-09 10:50:00|291.7|291|295.9|295.6|296.4|296|291.2|291|183317
1675940100000|2023-02-09 10:55:00|295.4|295|294.5|294.4|296.8|296.6|294.2|294|219106
1675940400000|2023-02-09 11:00:00|294.4|294.3|295.4|295|297.4|296.9|293.4|293.3|220249
1675940700000|2023-02-09 11:05:00|295.3|295.1|297.3|297|297.9|297.5|294|293.6|201615
1675941000000|2023-02-09 11:10:00|297.4|296.9|295.3|295|297.8|297.5|295.3|295|108052
1675941300000|2023-02-09 11:15:00|295.2|294.5|294.5|294.3|297|296.9|294.4|294.3|93716
1675941600000|2023-02-09 11:20:00|294.3|294.2|294.7|294.5|294.8|294.5|293.7|293.5|98360
1675941900000|2023-02-09 11:25:00|295|294.6|298.7|298.2|298.7|298.2|295|294.6|132272
1675942200000|2023-02-09 11:30:00|298.6|298.3|299.1|298.9|299.5|299.2|297.3|297.1|87040
1675942500000|2023-02-09 11:35:00|299|298.7|297.8|297.6|299.4|299|297.4|297.1|91316
1675942800000|2023-02-09 11:40:00|297.9|297.7|300.1|299.9|300.9|300.7|297.9|297.7|144808
1675943100000|2023-02-09 11:45:00|300.2|300|295.9|295.7|300.4|300.2|295.7|295.5|170426
1675943400000|2023-02-09 11:50:00|295.8|295.6|299.5|299.2|299.5|299.2|295|294.7|153769
1675943700000|2023-02-09 11:55:00|299.3|299.4|300.9|300.7|301.4|301.2|298.9|298.8|133425
1675944000000|2023-02-09 12:00:00|301.6|301.5|301.4|301.1|301.9|301.6|300.2|300.1|150577
1675944300000|2023-02-09 12:05:00|301.3|301.2|298.5|298.3|301.3|301.2|298.4|298.3|125310
1675944600000|2023-02-09 12:10:00|298.4|298.1|298.6|298.3|298.9|298.7|296.9|296.7|74969
1675944900000|2023-02-09 12:15:00|298.5|298.2|297.5|297.3|298.6|298.5|296.7|296.6|104864
1675945200000|2023-02-09 12:20:00|297.7|297.4|299|298.8|299.2|298.9|296.4|296.2|109314
1675945500000|2023-02-09 12:25:00|298.9|298.9|300.3|300|300.3|300.1|298.3|298|96045
1675945800000|2023-02-09 12:30:00|300.2|300.1|302|301.7|302.6|302.3|299.8|299.5|82325
1675946100000|2023-02-09 12:35:00|301.9|301.5|301.8|301.6|302.1|301.8|300.4|300.2|101588
1675946400000|2023-02-09 12:40:00|301.7|301.4|300.5|300.4|301.8|301.7|300.2|300|70286
1675946700000|2023-02-09 12:45:00|300.3|300.1|298.8|298.5|300.3|300.1|298.3|298|123993
1675947000000|2023-02-09 12:50:00|298.7|298.6|300|299.8|301.1|300.8|298.7|298.6|116196
1675947300000|2023-02-09 12:55:00|300.6|299.9|299.3|299|301.6|301.3|298.9|298.7|102959
1675947600000|2023-02-09 13:00:00|299.2|299.1|300.2|300|301.1|300.8|299|298.7|101953
1675947900000|2023-02-09 13:05:00|300.3|300.1|301|300.8|301|300.8|298.4|298.2|126917
1675948200000|2023-02-09 13:10:00|300.9|300.5|299.3|299.1|300.9|300.5|299.2|299|51247
1675948500000|2023-02-09 13:15:00|299.2|298.8|299.5|299.2|300.5|300.3|298.6|298.4|122248
1675948800000|2023-02-09 13:20:00|299.4|299.5|302.7|302.5|303.3|303|299.4|299.3|136843
1675949100000|2023-02-09 13:25:00|302.3|302.6|302|301.7|302.7|302.6|301.5|301.3|76108
1675949400000|2023-02-09 13:30:00|301.9|301.1|301.9|301.6|304.8|304.6|301.3|301.1|174454
1675949700000|2023-02-09 13:35:00|302|301.7|301.1|300.9|302.3|302|300.7|300.4|97209
1675950000000|2023-02-09 13:40:00|301|300.8|301.2|301|301.7|301.6|300.4|300.1|67214
1675950300000|2023-02-09 13:45:00|301.3|301.1|300.8|300.6|301.3|301.1|300.1|299.9|80939
1675950600000|2023-02-09 13:50:00|300.7|300.4|299.9|299.5|301.2|301|299.5|299.3|146614
1675950900000|2023-02-09 13:55:00|299.8|299.6|300.4|300.2|300.5|300.3|299.5|299.3|73619
1675951200000|2023-02-09 14:00:00|300.8|300.6|301|300.8|301.9|301.7|300.2|300|78966
1675951500000|2023-02-09 14:05:00|300.9|300.7|300.4|300.2|300.9|300.7|299.6|299.4|78255
1675951800000|2023-02-09 14:10:00|300.2|300|297.9|297.7|300.7|300.5|297.9|297.7|81781
1675952100000|2023-02-09 14:15:00|298|297.8|296.9|296.7|298|297.8|295.8|295.6|110288
1675952400000|2023-02-09 14:20:00|296.8|296.5|295.5|295.4|296.8|296.5|295.3|295.1|104137
1675952700000|2023-02-09 14:25:00|295.4|295.2|298.7|298.3|298.7|298.3|295.4|295.2|138704
1675953000000|2023-02-09 14:30:00|299.1|298.4|293.4|293.1|299.2|298.9|293.1|293|231126
1675953300000|2023-02-09 14:35:00|293.5|293.2|291.4|291.3|293.5|293.2|290.9|290.7|317990
1675953600000|2023-02-09 14:40:00|291.5|291.5|288.6|288.5|291.7|291.5|288.6|288.5|233986
1675953900000|2023-02-09 14:45:00|288.5|288.4|285.1|285|289.1|288.9|285|284.8|322983
1675954200000|2023-02-09 14:50:00|284.9|284.8|284.2|283.9|285.3|285.2|282.3|282.1|402603
1675954500000|2023-02-09 14:55:00|283.9|283.8|284.2|284|285.8|285.6|281.7|281.4|314818
1675954800000|2023-02-09 15:00:00|284|284.1|280.9|280.7|284|284.1|280.7|280.5|399612
1675955100000|2023-02-09 15:05:00|281|280.8|280.3|280.1|282.1|281.9|280.2|280|295974
1675955400000|2023-02-09 15:10:00|280.2|280|282.1|281.8|282.1|281.8|277.8|277.6|560477
1675955700000|2023-02-09 15:15:00|282|281.7|285|284.7|285.4|285.2|281.2|281|553569
1675956000000|2023-02-09 15:20:00|284.7|284.3|285.3|285|288.6|288.4|284.3|284|329653
1675956300000|2023-02-09 15:25:00|285.2|284.4|281.8|281.6|285.2|284.4|281.3|281|299354
1675956600000|2023-02-09 15:30:00|282.2|281.7|280.7|280.5|283.1|282.8|279.9|279.8|470458
1675956900000|2023-02-09 15:35:00|280.6|280.6|279.8|279.6|281.1|281|279.6|279.4|411900
1675957200000|2023-02-09 15:40:00|279.6|279.4|278.5|278.2|279.8|279.7|277.4|277.2|500491
1675957500000|2023-02-09 15:45:00|278.7|278.3|276.6|276.4|279.3|279.2|276.6|276.4|339865
1675957800000|2023-02-09 15:50:00|276.3|276.5|275.5|275.4|277.1|277|275.1|275|328341
1675958100000|2023-02-09 15:55:00|275.4|275.3|276.9|276.7|278.9|278.8|275.4|275.2|271071
1675958400000|2023-02-09 16:00:00|276.8|276.6|274.9|274.8|277.1|277|274.9|274.8|382688
1675958700000|2023-02-09 16:05:00|275|274.9|273.8|273.6|275.1|275|273.2|273|482453
1675959000000|2023-02-09 16:10:00|273.7|273.5|275.2|274.9|275.2|275|271|270.7|626325
1675959300000|2023-02-09 16:15:00|275.1|275|278.3|278|280.8|280.5|274.9|274.6|536276
1676016000000|2023-02-10 08:00:00|279.3|278.6|271.9|271.1|279.3|278.9|271.9|271.1|276080
1676016300000|2023-02-10 08:05:00|271.8|271.2|275.9|275.4|275.9|275.4|270.4|270|280364
1676016600000|2023-02-10 08:10:00|276.5|276|276.9|276.5|277|276.5|273.8|273.6|196805
1676016900000|2023-02-10 08:15:00|276.6|276.6|280.7|280.1|281|280.7|275.9|275.7|196448
1676017200000|2023-02-10 08:20:00|280.6|280.2|282.9|282.7|282.9|282.7|279.5|279.2|186783
1676017500000|2023-02-10 08:25:00|283|282.6|282.6|282.1|285.7|285.6|281.9|281.6|208177
1676017800000|2023-02-10 08:30:00|282.7|282.2|283.3|283.1|283.6|283.2|281.8|281.6|143003
1676018100000|2023-02-10 08:35:00|284.3|283.2|283.8|283.5|285|284.8|283.2|282.8|120500
1676018400000|2023-02-10 08:40:00|283.7|283.6|285|284.8|285.3|285.1|283.5|283.2|172899
1676018700000|2023-02-10 08:45:00|285.1|284.9|286.4|286.1|286.9|286.8|284.4|284.1|162222
1676019000000|2023-02-10 08:50:00|286.2|286|285.7|285.5|287.2|287.1|285.6|285.3|136133
1676019300000|2023-02-10 08:55:00|285.6|285.2|286|285.7|286|285.9|284.2|284.1|210358
1676019600000|2023-02-10 09:00:00|285.9|285.8|286.5|286.3|286.9|286.7|285.8|285.6|105384
1676019900000|2023-02-10 09:05:00|286.6|286.4|285.8|285.6|286.7|286.5|285.1|285|148289
1676020200000|2023-02-10 09:10:00|285.7|285.5|286.9|286.7|287.9|287.6|285.7|285.5|103598
1676020500000|2023-02-10 09:15:00|286.8|286.6|285.2|285.1|287.3|287|285.2|285.1|154970
1676020800000|2023-02-10 09:20:00|285.3|285.2|283.9|283.8|286|285.9|283.9|283.7|150592
1676021100000|2023-02-10 09:25:00|284.1|283.9|284.7|284.4|284.7|284.6|283.2|283|176120
1676021400000|2023-02-10 09:30:00|284.6|284.5|285.5|285.3|285.5|285.3|284.6|284.5|115201
1676021700000|2023-02-10 09:35:00|286|285.7|286.4|286.2|288|287.8|286|285.7|132926
1676022000000|2023-02-10 09:40:00|286.2|286.3|287.5|287.2|287.5|287.3|285.8|285.6|115372
1676022300000|2023-02-10 09:45:00|287.7|287.3|286.7|286.5|288|287.8|286.4|286.2|159204
1676022600000|2023-02-10 09:50:00|287|286.6|288.6|288.4|288.9|288.7|286.4|286.3|138775
1676022900000|2023-02-10 09:55:00|288.5|288.3|288.8|288.7|289.3|289.1|288.2|288.1|107625
1676023200000|2023-02-10 10:00:00|288.5|288.6|287|286.8|289.3|289.1|286.4|286.2|164986
1676023500000|2023-02-10 10:05:00|286.9|286.7|286.2|286.1|287.5|287.4|286.2|286.1|131104
1676023800000|2023-02-10 10:10:00|286.1|286|285.1|284.9|286.1|286|285|284.7|87399
1676024100000|2023-02-10 10:15:00|285.2|285|284.5|284.3|285.5|285.3|284.1|284|125437
1676024400000|2023-02-10 10:20:00|284.4|284.2|284.9|284.7|285|284.9|284.3|284.2|121384
1676024700000|2023-02-10 10:25:00|284.8|284.6|284.2|284.1|284.8|284.7|283.5|283.4|59506
1676025000000|2023-02-10 10:30:00|284.4|284|285.3|285.2|286|285.9|284.4|283.9|106216
1676025300000|2023-02-10 10:35:00|285.4|285.1|285.3|285.1|285.7|285.5|285.1|285|63267
1676025600000|2023-02-10 10:40:00|285.4|285.2|284.5|284.4|285.7|285.6|284.4|284.2|87754
1676025900000|2023-02-10 10:45:00|284.9|284.7|283.8|283.6|284.9|284.7|283.8|283.6|101374
1676026200000|2023-02-10 10:50:00|283.7|283.5|283.5|283.2|284.2|284.1|283.2|283.1|81794
1676026500000|2023-02-10 10:55:00|283.4|283|282.6|282.3|283.4|283|281.7|281.6|85229
1676026800000|2023-02-10 11:00:00|282.5|282.2|282.9|282.7|283|282.8|282.2|282.1|69026
1676027100000|2023-02-10 11:05:00|283|282.8|283|282.9|283.2|283|282.8|282.7|95024
1676027400000|2023-02-10 11:10:00|282.9|282.8|282.7|282.5|283.2|283.1|282.5|282.3|61275
1676027700000|2023-02-10 11:15:00|282.8|282.6|283.6|283.4|284.2|284.1|282.7|282.5|92367
1676028000000|2023-02-10 11:20:00|283.5|283.3|284.1|283.9|284.4|284.2|283.5|283.3|96078
1676028300000|2023-02-10 11:25:00|284|284|282|281.8|284|284|281.7|281.5|93217
1676028600000|2023-02-10 11:30:00|281.9|281.7|281.4|281.2|282.2|282|281.3|281.2|49556
1676028900000|2023-02-10 11:35:00|281.3|281.1|281.6|281.4|281.6|281.4|280.9|280.7|69325
1676029200000|2023-02-10 11:40:00|281.5|281.3|281.9|281.7|282.7|282.4|281.5|281.3|66409
1676029500000|2023-02-10 11:45:00|281.8|281.6|282.2|282.1|282.7|282.5|281.8|281.6|51866
1676029800000|2023-02-10 11:50:00|282.1|282|281.8|281.6|282.3|282.2|281.8|281.6|73495
1676030100000|2023-02-10 11:55:00|281.7|281.4|281.7|281.6|282.1|281.9|281.2|281.1|35279
1676030400000|2023-02-10 12:00:00|281.8|281.7|281.2|281|282.3|282.1|280.9|280.7|85813
1676030700000|2023-02-10 12:05:00|281.1|280.9|280.2|280.1|281.2|281.1|280.2|280|87435
1676031000000|2023-02-10 12:10:00|280.3|280|280.5|280.3|281|280.9|280.2|280|70075
1676031300000|2023-02-10 12:15:00|280.6|280.4|280.9|280.8|281.1|281|280.6|280.4|73544
1676031600000|2023-02-10 12:20:00|281|280.9|281.3|281.2|281.5|281.4|281|280.8|87685
1676031900000|2023-02-10 12:25:00|281.4|281.8|282.3|282.1|282.3|282.1|281.4|281.5|56469
1676032200000|2023-02-10 12:30:00|282.1|282|281.5|281.3|282.7|282.5|281.3|281.1|68080
1676032500000|2023-02-10 12:35:00|281.7|281.4|281.2|281|282.1|281.8|281|280.7|89273
1676032800000|2023-02-10 12:40:00|281.1|281.1|281|280.8|281.1|281.1|280.5|280.4|47942
1676033100000|2023-02-10 12:45:00|280.9|280.7|281.1|280.9|281.1|281|280.8|280.6|37611
1676033400000|2023-02-10 12:50:00|281|280.8|279.4|279.2|281|280.8|279.2|279.1|85422
1676033700000|2023-02-10 12:55:00|279.5|279.3|279.7|279.6|279.8|279.6|279.2|279|59961
1676034000000|2023-02-10 13:00:00|279.6|279.4|281.7|281.5|281.8|281.6|279.5|279.2|88258
1676034300000|2023-02-10 13:05:00|281.8|281.6|281.5|281.4|281.8|281.7|281|280.7|79284
1676034600000|2023-02-10 13:10:00|281.4|281.3|282.3|282.1|283.3|283.1|281.2|281.1|73658
1676034900000|2023-02-10 13:15:00|282.2|282.2|283.3|283.2|283.6|283.4|282.2|282.1|56404
1676035200000|2023-02-10 13:20:00|283.4|283.1|282.4|282.2|283.4|283.3|282.3|282.2|73143
1676035500000|2023-02-10 13:25:00|282.2|282.3|282.8|282.6|283.1|283|281.7|281.6|92886
1676035800000|2023-02-10 13:30:00|282.7|282.8|283.7|283.4|283.8|283.6|282.7|282.5|65423
1676036100000|2023-02-10 13:35:00|283.6|283.2|283.5|283.3|283.8|283.7|283|282.8|76669
1676036400000|2023-02-10 13:40:00|283.4|283.2|283.6|283.4|283.7|283.5|283.2|283|64073
1676036700000|2023-02-10 13:45:00|283.5|283.1|283.5|283.3|283.6|283.4|283.1|282.9|38242
1676037000000|2023-02-10 13:50:00|283.4|283.2|283|282.8|283.4|283.2|282.4|282.2|70028
1676037300000|2023-02-10 13:55:00|283.1|282.9|282.6|282.5|283.3|283.2|282.5|282.4|88380
1676037600000|2023-02-10 14:00:00|282.5|282.4|282.8|282.7|283.1|282.9|282.5|282.3|67560
1676037900000|2023-02-10 14:05:00|282.9|282.8|282.2|282.1|282.9|282.8|282.1|282|66697
1676038200000|2023-02-10 14:10:00|282.1|282|282.8|282.6|283|282.8|281.7|281.5|80652
1676038500000|2023-02-10 14:15:00|282.9|282.7|283.3|283.2|283.3|283.2|282.5|282.3|79543
1676038800000|2023-02-10 14:20:00|283.5|283.4|284.1|283.9|285.5|285.3|283.3|283.2|154757
1676039100000|2023-02-10 14:25:00|284.2|284.1|284.1|283.9|285.1|285|283.8|283.6|95626
1676039400000|2023-02-10 14:30:00|283.9|283.8|283.2|283|285.2|285|282.4|282.2|231836
1676039700000|2023-02-10 14:35:00|283.1|282.9|281.8|281.5|283.1|282.9|281|280.9|140808
1676040000000|2023-02-10 14:40:00|281.7|281.6|282.3|282.1|282.4|282.3|281.1|280.9|91737
1676040300000|2023-02-10 14:45:00|282.2|282|286.5|286.3|286.6|286.3|281.8|281.6|190127
1676040600000|2023-02-10 14:50:00|286.9|286.6|285.8|285.6|287.4|287.2|285.7|285.6|218101
1676040900000|2023-02-10 14:55:00|285.7|285.5|284.6|284.4|286.2|286|284.1|283.9|91761
1676041200000|2023-02-10 15:00:00|284.5|284.2|284.3|284.2|285.4|285.3|284.1|283.9|128887
1676041500000|2023-02-10 15:05:00|284.4|284.3|285.2|285|285.2|285.1|283.5|283.4|136891
1676041800000|2023-02-10 15:10:00|284.9|285.1|285.8|285.7|287|286.8|284.6|284.5|111460
1676042100000|2023-02-10 15:15:00|285.9|285.8|288|287.8|288.8|288.5|285.3|285.2|148715
1676042400000|2023-02-10 15:20:00|287.9|287.9|287.5|287.4|288.1|288|287.4|287.3|138056
1676042700000|2023-02-10 15:25:00|287.6|287.3|287.8|287.7|288.3|288.2|287|286.9|157678
1676043000000|2023-02-10 15:30:00|287.9|287.8|288.9|288.8|288.9|288.8|287.6|287.5|143047
1676043300000|2023-02-10 15:35:00|288.7|288.6|287.7|287.6|289|288.9|287.7|287.6|133799
1676043600000|2023-02-10 15:40:00|287.6|287.5|287.5|287.3|288.3|288.2|287.5|287.3|131791
1676043900000|2023-02-10 15:45:00|287.4|287.2|287.9|287.8|287.9|287.8|287.1|287|76655
1676044200000|2023-02-10 15:50:00|287.8|287.7|288.4|288.3|288.5|288.4|287.8|287.7|462789
1676044500000|2023-02-10 15:55:00|288.5|288.4|287.8|287.7|288.6|288.5|286.7|286.6|163829
1676044800000|2023-02-10 16:00:00|287.7|287.6|287.4|287.3|288.2|288.1|287|286.9|106214
1676045100000|2023-02-10 16:05:00|287.5|287.2|286.8|286.7|287.7|287.5|286.8|286.6|127914
1676045400000|2023-02-10 16:10:00|286.9|286.8|287.8|287.7|287.8|287.7|286.7|286.5|146394
1676045700000|2023-02-10 16:15:00|287.7|287.6|287.6|287.4|287.7|287.7|287.1|287|134632
1676275200000|2023-02-13 08:00:00|286|285.4|282.7|282.2|286|285.4|282.2|282|105383
1676275500000|2023-02-13 08:05:00|282.6|282.1|283.9|283.6|285.1|285|281.6|281.5|97640
1676275800000|2023-02-13 08:10:00|284.1|283.7|282.3|282.2|284.1|283.9|281.7|281.5|163718
1676276100000|2023-02-13 08:15:00|282.1|281.9|283.5|283.3|283.5|283.4|282.1|281.9|70145
1676276400000|2023-02-13 08:20:00|283.4|283.4|284.5|284.2|284.6|284.5|283.3|283.2|95459
1676276700000|2023-02-13 08:25:00|284.4|284.1|284|283.8|284.8|284.6|283.9|283.7|79622
1676277000000|2023-02-13 08:30:00|283.9|283.9|282.6|282.4|284.4|284.2|282.6|282.4|91000
1676277300000|2023-02-13 08:35:00|282.7|282.5|281.4|281.3|283.2|283|281.4|281.3|39692
1676277600000|2023-02-13 08:40:00|281.5|281.4|282|281.8|282.6|282.4|281.5|281.4|64326
1676277900000|2023-02-13 08:45:00|282.2|281.9|282.4|282.3|282.5|282.4|281.5|281.4|79397
1676278200000|2023-02-13 08:50:00|282.5|282.4|282.9|282.8|283.4|283.2|282.5|282.3|33146
1676278500000|2023-02-13 08:55:00|282.8|282.7|283.1|283|283.4|283.3|282.5|282.3|54295
1676278800000|2023-02-13 09:00:00|283.3|283.1|282.3|282.1|283.9|283.8|282.3|282.1|90133
1676279100000|2023-02-13 09:05:00|282.2|282.2|281.3|281.1|282.5|282.3|281.3|281.1|73116
1676279400000|2023-02-13 09:10:00|281.2|281|278.4|278.2|281.3|281.2|278.3|278.1|158188
1676279700000|2023-02-13 09:15:00|278.6|278.4|279.1|279|279.6|279.5|278.4|278.2|77026
1676280000000|2023-02-13 09:20:00|279.6|279.4|279.4|279.3|279.7|279.6|278.7|278.5|67409
1676280300000|2023-02-13 09:25:00|279.5|279.4|279.4|279.3|280.3|280.1|278.7|278.5|165420
1676280600000|2023-02-13 09:30:00|279.3|279.2|278.6|278.5|279.8|279.7|278.4|278.3|50587
1676280900000|2023-02-13 09:35:00|278.7|278.6|277.8|277.6|279|278.8|277.7|277.5|77513
1676281200000|2023-02-13 09:40:00|277.7|277.7|276.3|276.1|277.7|277.7|276.3|276.1|145163
1676281500000|2023-02-13 09:45:00|276.4|276.2|276.7|276.5|276.9|276.8|276.1|276|106695
1676281800000|2023-02-13 09:50:00|276.4|276.2|276.3|276.2|276.8|276.7|276.2|276.1|79673
1676282100000|2023-02-13 09:55:00|276.2|276.1|275.3|275.1|276.7|276.6|275.2|275.1|89614
1676282400000|2023-02-13 10:00:00|275.2|275|275.2|275.1|275.5|275.4|274.7|274.6|151103
1676282700000|2023-02-13 10:05:00|275.1|275|274.8|274.7|275.1|275|274.4|274.2|68845
1676283000000|2023-02-13 10:10:00|274.9|274.8|274.4|274.2|275.3|275.1|274.1|274|146488
1676283300000|2023-02-13 10:15:00|274.5|274.3|274.9|274.8|275.1|275|274.4|274.1|101921
1676283600000|2023-02-13 10:20:00|275|274.9|276.1|275.9|276.3|276.2|275|274.9|78007
1676283900000|2023-02-13 10:25:00|276|276|275.6|275.5|276.5|276.3|275.6|275.4|62710
1676284200000|2023-02-13 10:30:00|275.7|275.6|275.3|275.2|276.1|275.9|275.3|275.1|55409
1676284500000|2023-02-13 10:35:00|275.2|275.1|276.3|276.1|276.5|276.3|274.7|274.6|98211
1676284800000|2023-02-13 10:40:00|276.2|275.8|276.3|276.2|276.5|276.2|275.9|275.8|38349
1676285100000|2023-02-13 10:45:00|276.4|276.3|276.5|276.4|277|276.8|276.1|276|37792
1676285400000|2023-02-13 10:50:00|276.4|276.2|276|275.9|276.5|276.3|275.7|275.6|75652
1676285700000|2023-02-13 10:55:00|275.9|275.7|276.1|276|276.5|276.3|275.5|275.3|92889
1676286000000|2023-02-13 11:00:00|276|275.9|275.6|275.5|276|275.9|275.6|275.5|25348
1676286300000|2023-02-13 11:05:00|275.5|275.4|275.1|275|275.6|275.4|275.1|275|39037
1676286600000|2023-02-13 11:10:00|275.2|275.1|274.8|274.6|275.2|275.1|274.8|274.6|44286
1676286900000|2023-02-13 11:15:00|274.7|274.7|275.6|275.5|275.6|275.5|274.7|274.6|64121
1676287200000|2023-02-13 11:20:00|275.7|275.4|275.1|275|275.7|275.6|275.1|275|63650
1676287500000|2023-02-13 11:25:00|275|274.9|275.9|275.7|275.9|275.7|275|274.9|44854
1676287800000|2023-02-13 11:30:00|275.8|275.8|276|275.9|276.2|276.1|275.8|275.8|30986
1676288100000|2023-02-13 11:35:00|275.9|275.7|276|275.9|276.4|276.2|275.8|275.7|45640
1676288400000|2023-02-13 11:40:00|276.1|275.8|276.5|276.4|276.5|276.4|275.9|275.8|21779
1676288700000|2023-02-13 11:45:00|276.6|276.5|276.8|276.7|276.9|276.8|276.5|276.4|20017
1676289000000|2023-02-13 11:50:00|276.7|276.6|277.4|277.3|277.4|277.3|276.7|276.6|27184
1676289300000|2023-02-13 11:55:00|277.6|277.5|277.1|276.9|277.9|277.7|277|276.8|26058
1676289600000|2023-02-13 12:00:00|277.2|277|278|277.9|278|277.9|277.1|277|19683
1676289900000|2023-02-13 12:05:00|278.2|278.1|278.2|278|278.3|278.2|277.8|277.6|30251
1676290200000|2023-02-13 12:10:00|278|278.1|278.5|278.3|278.5|278.3|278|277.9|32079
1676290500000|2023-02-13 12:15:00|278.4|278.4|278.4|278.3|278.5|278.4|278.1|278|26553
1676290800000|2023-02-13 12:20:00|278.5|278.4|278|277.9|278.6|278.4|278|277.9|48935
1676291100000|2023-02-13 12:25:00|278.1|278|278|277.8|278.3|278.1|277.9|277.8|25432
1676291400000|2023-02-13 12:30:00|277.9|277.9|277.9|277.7|278|277.9|277.8|277.6|28316
1676291700000|2023-02-13 12:35:00|277.8|277.8|277.7|277.5|277.8|277.8|277.6|277.5|28089
1676292000000|2023-02-13 12:40:00|277.6|277.4|277.6|277.5|278|277.8|277.4|277.2|38591
1676292300000|2023-02-13 12:45:00|277.7|277.6|277.9|277.7|278|277.9|277.7|277.6|61712
1676292600000|2023-02-13 12:50:00|277.8|277.8|277.9|277.7|278.3|278.1|277.8|277.7|40919
1676292900000|2023-02-13 12:55:00|278|277.8|277.2|277.1|278|277.9|277.2|277.1|47844
1676293200000|2023-02-13 13:00:00|277.1|277|277.1|277|277.2|277.1|277.1|277|103069
1676293500000|2023-02-13 13:05:00|277.2|277.1|277|276.8|277.2|277.1|276.8|276.6|27892
1676293800000|2023-02-13 13:10:00|276.9|276.9|276.5|276.3|276.9|276.9|276.4|276.3|45313
1676294100000|2023-02-13 13:15:00|276.4|276.2|276.8|276.7|276.8|276.7|276.3|276.2|35310
1676294400000|2023-02-13 13:20:00|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|27168
1676294700000|2023-02-13 13:25:00|277|276.9|276.7|276.6|277|276.9|276.7|276.6|40100
1676295000000|2023-02-13 13:30:00|276.6|276.4|276.5|276.3|276.7|276.5|276.3|276.2|26484
1676295300000|2023-02-13 13:35:00|276.6|276.4|276.3|276.2|276.7|276.6|276.3|276.2|114744
1676295600000|2023-02-13 13:40:00|276.4|276.1|276.3|276.1|276.7|276.5|276.3|276.1|35480
1676295900000|2023-02-13 13:45:00|276.4|276.2|276.2|276.1|276.5|276.4|276.2|276|25426
1676296200000|2023-02-13 13:50:00|276.3|276.2|276.5|276.4|276.6|276.5|276.3|276.1|48037
1676296500000|2023-02-13 13:55:00|276.6|276.5|276.6|276.5|276.9|276.8|276.5|276.4|50463
1676296800000|2023-02-13 14:00:00|276.7|276.4|276.9|276.8|276.9|276.8|276.6|276.4|54067
1676297100000|2023-02-13 14:05:00|276.8|276.7|276.7|276.6|277|276.8|276.7|276.6|52633
1676297400000|2023-02-13 14:10:00|276.6|276.5|276.5|276.4|276.7|276.6|276.5|276.3|41374
1676297700000|2023-02-13 14:15:00|276.6|276.3|276.2|276|276.6|276.5|276.2|276|23886
1676298000000|2023-02-13 14:20:00|276.1|276.1|275.7|275.5|276.1|276.1|275.7|275.5|30454
1676298300000|2023-02-13 14:25:00|275.6|275.6|275.3|275.1|275.7|275.6|275.2|275.1|48692
1676298600000|2023-02-13 14:30:00|275.4|275.2|274.8|274.7|275.8|275.7|274.7|274.6|119445
1676298900000|2023-02-13 14:35:00|274.9|274.8|272.6|272.5|275.1|275|272.5|272.4|97074
1676299200000|2023-02-13 14:40:00|272.7|272.4|273.8|273.7|274.2|274.1|272.5|272.4|118109
1676299500000|2023-02-13 14:45:00|273.9|273.8|272.9|272.8|274.2|274|272.8|272.7|97041
1676299800000|2023-02-13 14:50:00|272.8|272.7|273.1|273|273.1|273|272.4|272.3|115644
1676300100000|2023-02-13 14:55:00|273.3|273.2|274.1|274|274.4|274.3|273.1|272.9|110191
1676300400000|2023-02-13 15:00:00|274.2|274.1|273.6|273.4|274.2|274.1|273.3|273.1|124779
1676300700000|2023-02-13 15:05:00|273.5|273.3|273.7|273.5|273.9|273.8|273.3|273.2|101401
1676301000000|2023-02-13 15:10:00|273.6|273.4|273.2|273.1|273.6|273.5|272.4|272.3|111196
1676301300000|2023-02-13 15:15:00|273.1|272.9|272.6|272.5|273.1|272.9|272.6|272.5|61495
1676301600000|2023-02-13 15:20:00|272.7|272.6|273|272.9|273|272.9|272.3|272.2|63358
1676301900000|2023-02-13 15:25:00|273.1|272.8|273.3|273.2|273.3|273.2|272.9|272.7|63384
1676302200000|2023-02-13 15:30:00|273.5|273.3|274.4|274.3|274.5|274.3|273.5|273.3|58047
1676302500000|2023-02-13 15:35:00|274.8|274.7|274.3|274.2|275.4|275.3|274.3|274.2|79623
1676302800000|2023-02-13 15:40:00|274.2|274|273.9|273.8|274.6|274.5|273.8|273.6|68067
1676303100000|2023-02-13 15:45:00|274|273.9|274.2|274.1|274.3|274.2|273.8|273.7|57150
1676303400000|2023-02-13 15:50:00|274.3|274.2|273.5|273.4|274.3|274.2|273.4|273.3|74125
1676303700000|2023-02-13 15:55:00|273.6|273.5|273.5|273.4|274.1|274|273.5|273.4|69716
1676304000000|2023-02-13 16:00:00|273.7|273.5|273.2|273.1|274.1|274|273.2|273|127680
1676304300000|2023-02-13 16:05:00|273.1|273|272.4|272.3|273.1|273.1|272.4|272.3|76762
1676304600000|2023-02-13 16:10:00|272.3|272.2|272.3|272.2|272.9|272.8|272.2|272.1|133595
1676304900000|2023-02-13 16:15:00|272.4|272.3|272.7|272.6|272.7|272.6|272.1|272|118021
1676361600000|2023-02-14 08:00:00|275.2|274.6|275.2|274.9|275.8|275.5|274|273.9|69157
1676361900000|2023-02-14 08:05:00|275.1|274.8|273.6|273.2|275.6|275.3|272.9|272.7|51627
1676362200000|2023-02-14 08:10:00|273.2|273|274.3|274.1|274.6|274.3|272.9|272.7|65844
1676362500000|2023-02-14 08:15:00|274.5|274.3|273.5|273.3|274.6|274.3|273.4|273.1|65064
1676362800000|2023-02-14 08:20:00|273.3|273|272.6|272.3|273.4|273.2|272|271.9|98180
1676363100000|2023-02-14 08:25:00|272.5|272.4|272.7|272.5|273.7|273.4|272.5|272.4|87673
1676363400000|2023-02-14 08:30:00|272.6|272.4|273.2|272.9|273.2|273.1|272.3|272.2|63398
1676363700000|2023-02-14 08:35:00|273.4|273|273.5|273.3|273.6|273.4|273.1|272.9|57068
1676364000000|2023-02-14 08:40:00|273.4|273.4|273.9|273.7|274.2|274|273.3|273.1|71523
1676364300000|2023-02-14 08:45:00|274.9|274.7|274|273.9|275.1|274.9|273.8|273.7|110731
1676364600000|2023-02-14 08:50:00|274.1|274|275|274.8|275.4|275.2|273.9|273.8|71372
1676364900000|2023-02-14 08:55:00|274.8|274.9|275.2|275|275.4|275.3|274.5|274.3|21288
1676365200000|2023-02-14 09:00:00|275.1|274.9|275.3|275.1|275.4|275.2|274.6|274.5|77482
1676365500000|2023-02-14 09:05:00|275.2|275|274.7|274.5|275.4|275.2|274.4|274.2|53032
1676365800000|2023-02-14 09:10:00|274.6|274.4|273.8|273.6|274.8|274.6|273.7|273.5|63650
1676366100000|2023-02-14 09:15:00|273.7|273.5|273.2|273|274.2|274|273.2|273|44604
1676366400000|2023-02-14 09:20:00|273.1|273.1|273.8|273.5|273.8|273.5|272.9|272.8|47991
1676366700000|2023-02-14 09:25:00|273.7|273.6|273.9|273.7|274.1|273.9|273.7|273.5|33243
1676367000000|2023-02-14 09:30:00|274|273.8|273.5|273.3|274|273.9|273.4|273.2|35834
1676367300000|2023-02-14 09:35:00|273.4|273.2|273.6|273.5|273.7|273.5|273|272.9|36016
1676367600000|2023-02-14 09:40:00|273.7|273.6|273.8|273.7|273.9|273.8|273.4|273.2|40336
1676367900000|2023-02-14 09:45:00|273.6|273.4|273.5|273.3|274.1|273.9|273.5|273.3|87655
1676368200000|2023-02-14 09:50:00|273.6|273.4|274.5|274.4|274.5|274.4|273.6|273.4|37806
1676368500000|2023-02-14 09:55:00|274.6|274.3|274.6|274.4|274.6|274.5|274.2|274.1|43616
1676368800000|2023-02-14 10:00:00|274.5|274.5|274.8|274.7|274.8|274.7|274.4|274.3|60615
1676369100000|2023-02-14 10:05:00|274.9|274.6|276.7|276.5|276.7|276.5|274.9|274.6|67744
1676369400000|2023-02-14 10:10:00|276.5|276.4|275.8|275.5|276.5|276.6|275.5|275.3|66539
1676369700000|2023-02-14 10:15:00|275.9|275.6|276.4|276.3|276.5|276.4|275.7|275.6|24421
1676370000000|2023-02-14 10:20:00|276.3|276.2|276.5|276.4|276.8|276.7|276.3|276.2|47382
1676370300000|2023-02-14 10:25:00|276.6|276.3|276.9|276.8|277.2|277|276.6|276.3|24474
1676370600000|2023-02-14 10:30:00|277|276.9|277.7|277.5|277.8|277.6|277|276.9|77564
1676370900000|2023-02-14 10:35:00|277.8|277.6|277.9|277.7|278|277.9|277.8|277.6|50865
1676371200000|2023-02-14 10:40:00|278|277.8|278.2|278|278.2|278.1|277.7|277.5|56048
1676371500000|2023-02-14 10:45:00|278.1|278.1|278.2|278.1|278.4|278.2|278.1|278|9542
1676371800000|2023-02-14 10:50:00|278.3|278.2|278.3|278.2|278.7|278.6|278.2|278.1|45142
1676372100000|2023-02-14 10:55:00|278.5|278.3|279.1|278.9|279.1|279|278.3|278.2|40217
1676372400000|2023-02-14 11:00:00|279|279|278.4|278.2|279.4|279.2|278.3|278.1|50339
1676372700000|2023-02-14 11:05:00|278.5|278.4|278.3|278.2|278.9|278.7|278.2|278.1|55108
1676373000000|2023-02-14 11:10:00|278.4|278.1|278.9|278.8|279|278.8|278.2|278|23427
1676373300000|2023-02-14 11:15:00|278.8|278.7|278.8|278.7|279.3|279.1|278.8|278.6|22958
1676373600000|2023-02-14 11:20:00|279.1|278.9|279.3|279.2|279.3|279.2|278.8|278.6|18535
1676373900000|2023-02-14 11:25:00|279.4|279|278.9|278.7|279.4|279|278.7|278.5|21973
1676374200000|2023-02-14 11:30:00|278.8|278.8|278.9|278.7|279|278.9|278.8|278.7|25359
1676374500000|2023-02-14 11:35:00|278.8|278.6|278.8|278.7|278.9|278.7|278.2|278|50395
1676374800000|2023-02-14 11:40:00|278.7|278.6|279.3|279.1|279.4|279.3|278.7|278.6|42437
1676375100000|2023-02-14 11:45:00|279.2|279.2|279.3|279.2|279.4|279.2|279.1|279|16654
1676375400000|2023-02-14 11:50:00|279.2|279|278.6|278.4|279.2|279|278.6|278.4|42233
1676375700000|2023-02-14 11:55:00|278.5|278.3|277.8|277.6|278.6|278.4|277.6|277.4|46178
1676376000000|2023-02-14 12:00:00|278.1|278|277.6|277.4|278.1|278|277.5|277.4|36375
1676376300000|2023-02-14 12:05:00|277.7|277.5|277.7|277.5|278.3|278.1|277.6|277.4|33703
1676376600000|2023-02-14 12:10:00|277.6|277.4|277.4|277.3|277.6|277.4|277.3|277.1|22917
1676376900000|2023-02-14 12:15:00|277.3|277.2|277.8|277.6|277.8|277.6|277.2|277|39527
1676377200000|2023-02-14 12:20:00|278|277.7|277.5|277.4|278|277.8|277.5|277.4|23015
1676377500000|2023-02-14 12:25:00|277.4|277.3|277.5|277.3|278|277.8|277.4|277.3|49223
1676377800000|2023-02-14 12:30:00|277.6|277.5|277.4|277.2|277.8|277.7|277.2|277|42927
1676378100000|2023-02-14 12:35:00|277.3|277.3|277.1|277|277.4|277.3|276.9|276.7|13297
1676378400000|2023-02-14 12:40:00|277.2|277.1|277|276.9|277.2|277.1|276.8|276.6|25350
1676378700000|2023-02-14 12:45:00|276.9|276.8|276.7|276.5|276.9|276.8|276.4|276.3|29012
1676379000000|2023-02-14 12:50:00|276.6|276.4|276.5|276.4|276.7|276.6|276.5|276.4|21891
1676379300000|2023-02-14 12:55:00|276.4|276.3|276.8|276.7|277.1|277|276.4|276.3|29989
1676379600000|2023-02-14 13:00:00|277.3|277.1|277.8|277.7|278.4|278.2|277.2|277|58135
1676379900000|2023-02-14 13:05:00|277.7|277.5|277.4|277.2|277.9|277.8|277.4|277.2|18875
1676380200000|2023-02-14 13:10:00|277.3|277.4|277.5|277.4|277.8|277.6|277.3|277.2|52849
1676380500000|2023-02-14 13:15:00|277.6|277.3|277.8|277.6|277.9|277.7|277.4|277.2|23455
1676380800000|2023-02-14 13:20:00|277.7|277.7|277.8|277.7|277.9|277.8|277.6|277.4|39256
1676381100000|2023-02-14 13:25:00|277.9|277.8|277.6|277.5|278|277.8|277|276.7|58800
1676381400000|2023-02-14 13:30:00|277.3|276.9|278|277.8|279.3|279.1|276.5|276.1|184271
1676381700000|2023-02-14 13:35:00|277.9|277.9|277.2|276.9|278.1|278|276.9|276.7|109282
1676382000000|2023-02-14 13:40:00|277.1|276.8|276.7|276.5|277.1|276.9|276.2|276|52727
1676382300000|2023-02-14 13:45:00|276.6|276.3|276.8|276.6|277.1|276.9|276.3|276|87413
1676382600000|2023-02-14 13:50:00|276.9|276.7|276.1|275.9|277.1|277|276|275.8|85112
1676382900000|2023-02-14 13:55:00|276|275.7|276|275.8|276.5|276.4|275.8|275.6|58107
1676383200000|2023-02-14 14:00:00|275.9|275.7|276|275.8|276.2|276.1|275.6|275.3|48549
1676383500000|2023-02-14 14:05:00|276.1|275.9|275.9|275.8|276.1|276|275.6|275.5|43599
1676383800000|2023-02-14 14:10:00|275.8|275.7|274.9|274.8|275.9|275.7|274.8|274.7|80786
1676384100000|2023-02-14 14:15:00|275|274.7|275|274.9|275.3|275.1|274.4|274.2|60393
1676384400000|2023-02-14 14:20:00|275.1|275|275.3|275.1|275.3|275.1|274.7|274.6|87907
1676384700000|2023-02-14 14:25:00|275.2|275.2|274.9|274.8|275.5|275.4|274.9|274.7|37348
1676385000000|2023-02-14 14:30:00|274.7|274.6|275.3|275.1|275.6|275.5|274.7|274.5|195134
1676385300000|2023-02-14 14:35:00|275.2|275|275.8|275.7|276|275.8|275.2|275|183827
1676385600000|2023-02-14 14:40:00|275.7|275.6|275.6|275.5|275.8|275.7|275.1|275|85473
1676385900000|2023-02-14 14:45:00|275.7|275.6|276.2|276.1|276.5|276.4|275.7|275.6|56024
1676386200000|2023-02-14 14:50:00|276.3|276|276.7|276.5|276.7|276.5|275.9|275.7|99833
1676386500000|2023-02-14 14:55:00|276.8|276.6|277.6|277.4|277.9|277.8|276.8|276.6|137644
1676386800000|2023-02-14 15:00:00|277.5|277.6|279.5|279.4|279.9|279.7|277.5|277.5|204999
1676387100000|2023-02-14 15:05:00|279.6|279.5|280.4|280.3|280.7|280.6|279.6|279.5|153081
1676387400000|2023-02-14 15:10:00|280.3|280.2|281.2|281|281.4|281.2|280.2|280.1|105265
1676387700000|2023-02-14 15:15:00|281.3|281.1|281.5|281.3|282|281.9|281|280.8|190421
1676388000000|2023-02-14 15:20:00|281.4|281.2|280.8|280.6|281.4|281.3|280.7|280.6|86454
1676388300000|2023-02-14 15:25:00|280.7|280.7|280.1|280|281.3|281.2|280|279.8|91225
1676388600000|2023-02-14 15:30:00|280|279.9|279.9|279.7|280.2|280|279.5|279.3|86492
1676388900000|2023-02-14 15:35:00|279.8|279.5|278.5|278.4|280|279.8|278.2|278.1|59031
1676389200000|2023-02-14 15:40:00|278.4|278.3|278.7|278.6|278.8|278.6|278.3|278.1|74980
1676389500000|2023-02-14 15:45:00|278.6|278.5|278.7|278.6|278.8|278.7|277.5|277.4|84204
1676389800000|2023-02-14 15:50:00|278.5|278.5|278.8|278.7|279|278.9|278.2|278.1|67744
1676390100000|2023-02-14 15:55:00|278.7|278.6|279.1|279|279.5|279.3|278.5|278.3|52571
1676390400000|2023-02-14 16:00:00|279|278.9|278.7|278.6|279.7|279.5|278.7|278.6|74404
1676390700000|2023-02-14 16:05:00|278.6|278.5|278.6|278.4|279.1|279|278.3|278.1|67390
1676391000000|2023-02-14 16:10:00|278.7|278.5|279.2|279|279.4|279.3|278.7|278.5|43016
1676391300000|2023-02-14 16:15:00|279.1|279.1|280.5|280.2|280.6|280.4|279.1|278.9|75235
1676448000000|2023-02-15 08:00:00|279.9|279.1|278.4|278|280|279.5|278.3|278|29465
1676448300000|2023-02-15 08:05:00|278.3|278.1|278.7|278.4|280|279.7|278.2|278|89888
1676448600000|2023-02-15 08:10:00|278.6|278.2|278.7|278.5|278.8|278.6|278.4|278.2|93629
1676448900000|2023-02-15 08:15:00|278.6|278.4|279|278.8|279.2|279|277.5|277.3|101493
1676449200000|2023-02-15 08:20:00|278.9|278.7|278.1|278|278.9|278.7|278.1|277.9|51407
1676449500000|2023-02-15 08:25:00|278.2|277.9|278.3|278|278.7|278.5|277.6|277.4|99858
1676449800000|2023-02-15 08:30:00|278.6|278.1|279.5|279.3|279.5|279.3|278.6|278|60558
1676450100000|2023-02-15 08:35:00|279.6|279.4|279.9|279.8|280.3|280.1|279.3|279.1|92341
1676450400000|2023-02-15 08:40:00|280|279.9|280.1|279.9|280.3|280.1|279.6|279.4|43606
1676450700000|2023-02-15 08:45:00|280.6|280|280.2|280|280.9|280.7|280.2|279.9|57787
1676451000000|2023-02-15 08:50:00|280.3|280.1|279.6|279.4|280.6|280.4|279.4|279.2|55792
1676451300000|2023-02-15 08:55:00|279.5|279.2|278.8|278.6|279.5|279.3|278.8|278.6|46869
1676451600000|2023-02-15 09:00:00|278.9|278.7|279.2|279|279.3|279.1|278.8|278.6|38703
1676451900000|2023-02-15 09:05:00|279.1|278.8|279.3|279.1|279.6|279.3|279|278.8|56776
1676452200000|2023-02-15 09:10:00|279.4|279.2|279.5|279.3|279.5|279.4|279.2|279.1|32831
1676452500000|2023-02-15 09:15:00|279.4|279.4|277.9|277.7|279.4|279.4|277.8|277.7|74844
1676452800000|2023-02-15 09:20:00|277.8|277.8|277.2|277.1|277.8|277.8|277.2|277|37541
1676453100000|2023-02-15 09:25:00|277.3|277.2|277.7|277.6|277.9|277.7|277.1|277|49755
1676453400000|2023-02-15 09:30:00|277.8|277.7|278.2|278|278.3|278.1|277.8|277.6|39556
1676453700000|2023-02-15 09:35:00|278.3|278.1|279.3|279.2|279.3|279.2|278.3|278.1|50716
1676454000000|2023-02-15 09:40:00|279.2|279.1|279.7|279.5|279.7|279.6|278.7|278.5|88069
1676454300000|2023-02-15 09:45:00|279.9|279.6|279|278.9|279.9|279.8|279|278.8|69851
1676454600000|2023-02-15 09:50:00|278.9|278.7|278.4|278.3|278.9|278.7|278.4|278.2|42575
1676454900000|2023-02-15 09:55:00|278.5|278.2|277.8|277.7|278.5|278.3|277.8|277.6|40671
1676455200000|2023-02-15 10:00:00|277.7|277.6|277.7|277.6|278.1|277.9|277.5|277.4|41092
1676455500000|2023-02-15 10:05:00|277.8|277.7|277.6|277.5|277.9|277.7|277.6|277.5|44334
1676455800000|2023-02-15 10:10:00|277.5|277.4|277.9|277.8|278.5|278.4|277.4|277.2|64693
1676456100000|2023-02-15 10:15:00|278|277.9|278.2|278.1|278.2|278.1|277.8|277.6|35749
1676456400000|2023-02-15 10:20:00|278.3|278.2|278.5|278.2|278.6|278.5|278|277.9|61778
1676456700000|2023-02-15 10:25:00|278.4|278.3|278.3|278.2|279.4|279.2|278.3|278.1|79009
1676457000000|2023-02-15 10:30:00|278.5|278.1|278.2|278|278.8|278.6|278.2|278|30901
1676457300000|2023-02-15 10:35:00|278.1|277.9|278.4|278.2|278.5|278.3|278|277.8|16014
1676457600000|2023-02-15 10:40:00|278.5|278.3|278|277.8|278.7|278.5|278|277.8|29306
1676457900000|2023-02-15 10:45:00|277.9|277.9|277.9|277.7|278.1|278|277.9|277.7|18484
1676458200000|2023-02-15 10:50:00|277.8|277.8|277.8|277.6|278|277.8|277.8|277.6|22897
1676458500000|2023-02-15 10:55:00|277.7|277.7|277|276.9|277.8|277.7|277|276.8|27741
1676458800000|2023-02-15 11:00:00|277.2|277|277.1|276.9|277.3|277.2|276.8|276.5|31864
1676459100000|2023-02-15 11:05:00|277|276.7|276.5|276.4|277.2|277|276.5|276.3|48118
1676459400000|2023-02-15 11:10:00|276.6|276.3|276.4|276.3|276.6|276.4|276.3|276.1|17058
1676459700000|2023-02-15 11:15:00|276.5|276.4|276.9|276.8|277|276.8|276.5|276.3|21315
1676460000000|2023-02-15 11:20:00|277.1|276.9|276.6|276.4|277.2|277.1|276.5|276.4|27329
1676460300000|2023-02-15 11:25:00|276.5|276.2|276.6|276.5|276.6|276.5|276.3|276.2|22502
1676460600000|2023-02-15 11:30:00|276.5|276.4|276.3|276.1|276.6|276.5|276.2|276.1|27142
1676460900000|2023-02-15 11:35:00|276.2|276|276.1|275.9|276.4|276.3|275.8|275.7|28728
1676461200000|2023-02-15 11:40:00|276.2|276|275.9|275.8|276.3|276.1|275.9|275.7|13034
1676461500000|2023-02-15 11:45:00|275.8|275.7|275.7|275.5|275.8|275.7|275.6|275.5|15346
1676461800000|2023-02-15 11:50:00|275.6|275.6|276.1|276|276.1|276|275.6|275.4|19459
1676462100000|2023-02-15 11:55:00|276|275.9|276.3|276.2|276.3|276.2|276|275.8|22366
1676462400000|2023-02-15 12:00:00|276.4|276.3|276.7|276.5|276.7|276.6|276.4|276.3|41207
1676462700000|2023-02-15 12:05:00|276.6|276.6|276.5|276.3|276.8|276.6|276.4|276.3|32472
1676463000000|2023-02-15 12:10:00|276.6|276.4|276.9|276.7|277|276.8|276.5|276.3|24022
1676463300000|2023-02-15 12:15:00|276.8|276.6|277|276.9|277|276.9|276.4|276.3|23387
1676463600000|2023-02-15 12:20:00|277.1|277|277.3|277.2|277.4|277.2|277.1|277|23534
1676463900000|2023-02-15 12:25:00|277.4|277.3|277.6|277.5|277.6|277.5|277.4|277.2|15997
1676464200000|2023-02-15 12:30:00|277.8|277.6|277.8|277.7|277.9|277.8|277.6|277.5|15384
1676464500000|2023-02-15 12:35:00|277.9|277.6|277.6|277.5|278|277.8|277.4|277.2|29603
1676464800000|2023-02-15 12:40:00|277.7|277.4|277.4|277.3|277.7|277.5|277.4|277.3|28869
1676465100000|2023-02-15 12:45:00|277.5|277.5|277.1|277|277.6|277.5|277|276.8|12462
1676465400000|2023-02-15 12:50:00|277.2|277.1|277.3|277.1|277.4|277.3|277|276.9|19866
1676465700000|2023-02-15 12:55:00|277.2|277.2|277.3|277.2|277.6|277.4|277.2|277.1|19988
1676466000000|2023-02-15 13:00:00|277.4|277.1|277.3|277.2|277.4|277.2|276.8|276.7|42562
1676466300000|2023-02-15 13:05:00|277.2|277.1|277|276.9|277.2|277.1|276.8|276.6|23949
1676466600000|2023-02-15 13:10:00|276.9|276.8|276.4|276.3|277|276.9|276.4|276.3|28623
1676466900000|2023-02-15 13:15:00|276.3|276.2|276.1|276|276.5|276.3|276.1|276|29357
1676467200000|2023-02-15 13:20:00|276|275.9|275.9|275.7|276.1|275.9|275.5|275.4|42274
1676467500000|2023-02-15 13:25:00|275.8|275.6|276.1|275.9|276.2|275.9|275.6|275.5|26713
1676467800000|2023-02-15 13:30:00|275.9|275.8|275.8|275.6|276|275.8|275.4|275.3|48923
1676468100000|2023-02-15 13:35:00|275.7|275.7|275.4|275.3|276.1|275.9|275.3|275.1|46713
1676468400000|2023-02-15 13:40:00|275.3|275.2|275.6|275.5|275.7|275.5|275.2|275|49904
1676468700000|2023-02-15 13:45:00|275.7|275.6|276.4|276.2|276.4|276.3|275.7|275.6|52175
1676469000000|2023-02-15 13:50:00|276.5|276.3|276.8|276.6|276.9|276.7|276.1|275.9|48010
1676469300000|2023-02-15 13:55:00|276.7|276.7|276.9|276.7|276.9|276.7|276.2|276.1|34158
1676469600000|2023-02-15 14:00:00|276.8|276.6|276.9|276.8|276.9|276.8|276.6|276.3|29576
1676469900000|2023-02-15 14:05:00|276.8|276.6|276.5|276.4|276.8|276.6|276.4|276.2|34770
1676470200000|2023-02-15 14:10:00|276.6|276.5|276.5|276.3|276.7|276.6|276.3|276.1|66177
1676470500000|2023-02-15 14:15:00|276.7|276.5|276.7|276.6|276.9|276.7|276.6|276.4|41977
1676470800000|2023-02-15 14:20:00|276.8|276.5|277|276.9|277.3|277.1|276.7|276.5|36083
1676471100000|2023-02-15 14:25:00|276.9|276.8|276.7|276.6|277|276.9|276.6|276.4|29109
1676471400000|2023-02-15 14:30:00|276.8|276.7|277.9|277.7|278.8|278.7|276.6|276.4|196991
1676471700000|2023-02-15 14:35:00|277.8|277.6|278.3|278.1|278.7|278.5|277.8|277.5|55684
1676472000000|2023-02-15 14:40:00|278.4|278.2|278.9|278.7|279.3|279.2|278.1|277.9|114772
1676472300000|2023-02-15 14:45:00|278.8|278.6|279.7|279.6|280.1|279.9|278.7|278.5|97250
1676472600000|2023-02-15 14:50:00|279.8|279.7|278.1|277.9|280.1|279.9|277.7|277.5|108054
1676472900000|2023-02-15 14:55:00|278|277.8|278.1|277.9|278.4|278.3|277.8|277.7|31036
1676473200000|2023-02-15 15:00:00|278|278|278.7|278.6|279.3|279.1|278|277.9|84676
1676473500000|2023-02-15 15:05:00|278.8|278.7|278.2|278.1|279.1|278.9|278.1|278|49298
1676473800000|2023-02-15 15:10:00|278.1|278|279|278.9|279.4|279.2|278|277.9|54768
1676474100000|2023-02-15 15:15:00|278.9|278.8|279.5|279.3|279.7|279.6|278.9|278.8|82342
1676474400000|2023-02-15 15:20:00|279.4|279.2|279.3|279.2|279.7|279.6|279.2|279.1|76054
1676474700000|2023-02-15 15:25:00|279.4|279.3|278.7|278.5|279.4|279.3|278.5|278.3|52252
1676475000000|2023-02-15 15:30:00|278.6|278.4|278.9|278.7|278.9|278.8|278.5|278.3|82139
1676475300000|2023-02-15 15:35:00|279|278.8|278.9|278.8|279|278.9|278.7|278.6|49589
1676475600000|2023-02-15 15:40:00|279|278.7|278.1|277.9|279|278.8|278.1|277.9|92159
1676475900000|2023-02-15 15:45:00|278|277.8|277.8|277.7|278.1|278|277.7|277.6|53840
1676476200000|2023-02-15 15:50:00|277.7|277.6|278.3|278.1|278.3|278.2|277.6|277.4|66183
1676476500000|2023-02-15 15:55:00|278.4|278.2|278|277.9|278.4|278.3|278|277.9|45171
1676476800000|2023-02-15 16:00:00|278.1|278|278.9|278.8|278.9|278.8|277.9|277.8|89925
1676477100000|2023-02-15 16:05:00|279|278.9|279.5|279.4|279.8|279.6|278.9|278.8|81409
1676477400000|2023-02-15 16:10:00|279.6|279.5|279.5|279.4|279.7|279.5|279.4|279.3|74788
1676477700000|2023-02-15 16:15:00|279.4|279.3|279.8|279.7|279.8|279.7|279.4|279.3|87700
1676534400000|2023-02-16 08:00:00|283.6|283|284|283.7|284.9|284.4|283.3|283|129708
1676534700000|2023-02-16 08:05:00|284.4|284.1|284.4|284.1|284.8|284.4|283.7|283.5|87857
1676535000000|2023-02-16 08:10:00|284.3|283.9|285.3|285|285.3|285|283.7|283.6|231115
1676535300000|2023-02-16 08:15:00|285.4|285.1|285|284.7|285.4|285.1|284.5|284.3|91954
1676535600000|2023-02-16 08:20:00|284.9|285|284.1|283.9|285.2|285|284.1|283.9|98713
1676535900000|2023-02-16 08:25:00|284|283.8|284|283.9|284.1|284|283.1|282.9|63619
1676536200000|2023-02-16 08:30:00|284.1|284.1|284.7|284.6|284.9|284.8|283.8|283.7|76736
1676536500000|2023-02-16 08:35:00|284.6|284.5|284.7|284.6|284.9|284.7|284.2|284|81996
1676536800000|2023-02-16 08:40:00|284.6|284.5|285|284.8|285|284.9|284.5|284.4|82704
1676537100000|2023-02-16 08:45:00|284.9|284.7|284.7|284.6|285|284.8|284.3|284.2|59437
1676537400000|2023-02-16 08:50:00|284.9|284.7|285.4|285.2|285.5|285.4|284.7|284.6|111620
1676537700000|2023-02-16 08:55:00|285.2|285.3|285.2|285.1|285.3|285.3|284.7|284.5|66814
1676538000000|2023-02-16 09:00:00|285.1|285|285.2|285.1|285.4|285.3|284.6|284.5|90154
1676538300000|2023-02-16 09:05:00|285.1|285|285.6|285.5|285.6|285.5|284.9|284.8|97677
1676538600000|2023-02-16 09:10:00|285.7|285.6|286.2|286.1|286.3|286.2|285.5|285.4|113683
1676538900000|2023-02-16 09:15:00|286.1|286|285.5|285.4|286.3|286.1|285.4|285.3|78918
1676539200000|2023-02-16 09:20:00|285.6|285.5|285.2|285.1|285.9|285.8|285.2|285.1|48694
1676539500000|2023-02-16 09:25:00|285.3|285|285.3|285.2|285.5|285.3|284.9|284.7|55867
1676539800000|2023-02-16 09:30:00|285.4|285.3|285.3|285.2|285.8|285.6|285.3|285.2|33331
1676540100000|2023-02-16 09:35:00|285.2|285.1|285.3|285.1|285.7|285.6|285.2|285|49732
1676540400000|2023-02-16 09:40:00|285.2|285.2|285.9|285.8|285.9|285.8|285.2|285|52189
1676540700000|2023-02-16 09:45:00|285.8|285.7|286.6|286.5|286.6|286.5|285.7|285.6|76102
1676541000000|2023-02-16 09:50:00|286.5|286.4|286.9|286.7|287.1|287|286.1|286|75689
1676541300000|2023-02-16 09:55:00|286.8|286.8|286.4|286.3|286.8|286.8|286.4|286.3|57677
1676541600000|2023-02-16 10:00:00|286.1|286|286|285.8|286.1|286|285.7|285.6|41518
1676541900000|2023-02-16 10:05:00|286.1|285.9|285.8|285.7|286.1|286|285.5|285.4|49697
1676542200000|2023-02-16 10:10:00|285.9|285.8|285.9|285.8|286|285.8|285.7|285.6|39020
1676542500000|2023-02-16 10:15:00|286|285.9|285.4|285.3|286|285.9|285.3|285.2|41221
1676542800000|2023-02-16 10:20:00|285.5|285.4|285.2|285.1|285.9|285.7|285.2|285.1|22365
1676543100000|2023-02-16 10:25:00|285.3|285.2|285.8|285.6|285.8|285.6|285.2|285.2|29703
1676543400000|2023-02-16 10:30:00|285.7|285.7|285.3|285.2|286|285.8|285.3|285.2|40828
1676543700000|2023-02-16 10:35:00|285.2|285.1|285.2|285|285.2|285.1|284.8|284.7|52486
1676544000000|2023-02-16 10:40:00|285.1|285.1|285|284.9|285.1|285.1|284.9|284.7|43028
1676544300000|2023-02-16 10:45:00|284.8|284.7|285.1|284.9|285.1|284.9|284.8|284.7|26352
1676544600000|2023-02-16 10:50:00|285|285|284.6|284.5|285|285|284.6|284.4|41953
1676544900000|2023-02-16 10:55:00|284.5|284.4|284.4|284.3|284.8|284.6|284.4|284.2|21773
1676545200000|2023-02-16 11:00:00|284.2|284.1|284.3|284.2|284.3|284.2|284|283.9|26119
1676545500000|2023-02-16 11:05:00|284.2|284.1|284.6|284.4|284.6|284.5|284|283.9|43377
1676545800000|2023-02-16 11:10:00|284.5|284.3|284.5|284.3|284.6|284.3|284.1|284|32202
1676546100000|2023-02-16 11:15:00|284.4|284.4|284.8|284.6|284.8|284.6|284.4|284.3|42034
1676546400000|2023-02-16 11:20:00|284.7|284.7|284.9|284.8|284.9|284.8|284.7|284.5|22647
1676546700000|2023-02-16 11:25:00|284.8|284.7|284.7|284.6|284.8|284.7|284.5|284.4|26050
1676547000000|2023-02-16 11:30:00|284.6|284.5|284.5|284.4|284.7|284.6|284.5|284.4|21136
1676547300000|2023-02-16 11:35:00|284.4|284.3|284.3|284.2|284.6|284.4|284|283.9|50142
1676547600000|2023-02-16 11:40:00|284.2|284.1|284.3|284.1|284.4|284.3|284.2|284.1|17903
1676547900000|2023-02-16 11:45:00|284.2|284.2|284.4|284.3|284.5|284.4|284.2|284.1|19965
1676548200000|2023-02-16 11:50:00|284.5|284.4|284.4|284.2|284.7|284.5|284.4|284.2|12511
1676548500000|2023-02-16 11:55:00|284.3|284.1|284.4|284.3|284.7|284.6|284.3|284.1|21806
1676548800000|2023-02-16 12:00:00|284.5|284.4|284.3|284.1|284.7|284.5|284.3|284.1|30505
1676549100000|2023-02-16 12:05:00|284.2|284|283.9|283.8|284.4|284.2|283.9|283.8|39197
1676549400000|2023-02-16 12:10:00|283.8|283.7|283.8|283.6|284.1|284|283.7|283.6|25320
1676549700000|2023-02-16 12:15:00|283.7|283.7|283.7|283.5|283.8|283.7|283.4|283.3|19883
1676550000000|2023-02-16 12:20:00|283.8|283.6|283.2|283|283.8|283.6|283.2|283|25860
1676550300000|2023-02-16 12:25:00|283.1|282.9|282.6|282.5|283.1|282.9|282.5|282.3|38728
1676550600000|2023-02-16 12:30:00|282.5|282.4|282.3|282.1|282.8|282.6|282.3|282.1|32820
1676550900000|2023-02-16 12:35:00|282.2|282.2|282.4|282.2|282.6|282.5|282.2|282.1|30095
1676551200000|2023-02-16 12:40:00|282.3|282.3|282.1|282|282.4|282.3|282.1|282|18576
1676551500000|2023-02-16 12:45:00|281.9|281.7|281.9|281.7|282|281.8|281.5|281.4|28548
1676551800000|2023-02-16 12:50:00|282.1|281.8|281.5|281.4|282.1|282|281.5|281.4|59197
1676552100000|2023-02-16 12:55:00|281.4|281.3|281.7|281.6|281.8|281.7|281.4|281.3|34891
1676552400000|2023-02-16 13:00:00|281.6|281.5|281.2|281.1|281.6|281.5|281.1|281|39645
1676552700000|2023-02-16 13:05:00|281.1|281|281.4|281.3|281.4|281.3|280.8|280.7|32512
1676553000000|2023-02-16 13:10:00|281.3|281.1|281.2|281|281.6|281.4|281.1|281|35843
1676553300000|2023-02-16 13:15:00|281.1|281.1|281|280.8|281.1|281.1|280.9|280.8|19497
1676553600000|2023-02-16 13:20:00|280.9|280.9|280.5|280.4|280.9|280.9|280.5|280.4|39246
1676553900000|2023-02-16 13:25:00|280.4|280.3|278.3|277.8|280.4|280.3|277.7|277.6|166136
1676554200000|2023-02-16 13:30:00|278.1|277.7|278|277.9|278.9|278.4|277.3|277|105047
1676554500000|2023-02-16 13:35:00|278.2|277.8|277.4|277.2|278.3|278.1|276.7|276.6|102361
1676554800000|2023-02-16 13:40:00|277.3|277.3|276|275.9|277.3|277.3|276|275.8|73943
1676555100000|2023-02-16 13:45:00|275.9|275.7|276|275.9|276.1|276|275.4|275.3|78070
1676555400000|2023-02-16 13:50:00|276.1|276|276|275.9|276.5|276.3|275.5|275.4|119141
1676555700000|2023-02-16 13:55:00|276.2|276|275.9|275.7|276.5|276.3|275.7|275.6|81156
1676556000000|2023-02-16 14:00:00|275.8|275.6|275.8|275.7|276|275.9|275.2|275.1|112009
1676556300000|2023-02-16 14:05:00|275.7|275.6|275.3|275.1|276.4|276.2|275.1|275|116074
1676556600000|2023-02-16 14:10:00|275.2|275|274.7|274.6|275.5|275.3|274.6|274.5|178131
1676556900000|2023-02-16 14:15:00|274.6|274.5|273.7|273.6|274.7|274.5|273.4|273.3|141027
1676557200000|2023-02-16 14:20:00|273.6|273.5|273.4|273.2|273.9|273.8|273.2|273.1|158526
1676557500000|2023-02-16 14:25:00|273.3|273.3|273.5|273.3|273.5|273.3|272.7|272.6|135421
1676557800000|2023-02-16 14:30:00|273.6|273.4|276.1|275.9|277.6|277.4|273.6|273.3|479448
1676558100000|2023-02-16 14:35:00|276|275.8|275|274.8|276.3|276.1|274.5|274.4|301586
1676558400000|2023-02-16 14:40:00|275.1|274.9|274.3|274.2|276.3|276.2|273.6|273.4|269942
1676558700000|2023-02-16 14:45:00|274.4|274|275.9|275.8|276.1|276|273.8|273.6|178107
1676559000000|2023-02-16 14:50:00|276|275.7|277.3|277.1|277.6|277.4|275.8|275.6|149717
1676559300000|2023-02-16 14:55:00|277.2|277|277.6|277.5|278.9|278.7|277.1|276.9|201287
1676559600000|2023-02-16 15:00:00|277.5|277.4|277.6|277.4|278.1|277.9|277.1|276.9|91823
1676559900000|2023-02-16 15:05:00|277.7|277.5|278.6|278.4|278.7|278.6|277.5|277.4|163207
1676560200000|2023-02-16 15:10:00|278.5|278.3|278.7|278.6|279.3|279.2|278.3|278.2|131429
1676560500000|2023-02-16 15:15:00|278.8|278.7|279|278.9|279.1|278.9|278|277.9|72022
1676560800000|2023-02-16 15:20:00|279.1|279|278.9|278.8|279.7|279.5|278.9|278.8|75439
1676561100000|2023-02-16 15:25:00|279|278.9|278.4|278.3|279.4|279.2|278.4|278.2|138842
1676561400000|2023-02-16 15:30:00|278.3|278.2|279|278.9|279.3|279.1|278.2|278.1|60915
1676561700000|2023-02-16 15:35:00|279.1|279|279.7|279.6|279.8|279.7|279|278.9|54311
1676562000000|2023-02-16 15:40:00|279.6|279.5|279.6|279.5|279.7|279.6|279.3|279.2|82445
1676562300000|2023-02-16 15:45:00|279.5|279.4|280.2|280|280.2|280|279.5|279.4|59416
1676562600000|2023-02-16 15:50:00|280.1|280.1|279.9|279.8|280.5|280.3|279.8|279.6|86288
1676562900000|2023-02-16 15:55:00|279.8|279.7|279.3|279.2|280|279.9|279.3|279.2|144599
1676563200000|2023-02-16 16:00:00|279.4|279.1|279.6|279.4|280.1|279.9|279.3|279.1|51575
1676563500000|2023-02-16 16:05:00|279.5|279.3|279.2|278.9|279.7|279.5|278.9|278.7|48281
1676563800000|2023-02-16 16:10:00|279.3|279|279.4|279.2|279.6|279.3|279|278.8|21622
1676564100000|2023-02-16 16:15:00|279.3|279.1|280|279.7|280.3|280|279.3|279.1|42156
1676620800000|2023-02-17 08:00:00|276.9|274.7|277.4|277|277.9|277.2|276.5|274.7|41972
1676621100000|2023-02-17 08:05:00|277.3|277.1|275.3|275|277.3|277.1|274.7|274.4|83712
1676621400000|2023-02-17 08:10:00|275.2|274.8|275.8|275.6|276.2|275.9|274.8|274.5|91221
1676621700000|2023-02-17 08:15:00|276.1|275.9|276.2|276|276.8|276.5|275.9|275.8|109046
1676622000000|2023-02-17 08:20:00|276.3|275.9|275.9|275.6|276.3|276.1|275.6|275.4|67554
1676622300000|2023-02-17 08:25:00|275.8|275.5|274.8|274.6|275.8|275.7|274.5|274.3|111302
1676622600000|2023-02-17 08:30:00|274.7|274.4|274.2|274|274.8|274.6|274|273.8|90088
1676622900000|2023-02-17 08:35:00|274.3|274.1|273|272.9|274.3|274.1|272.4|272.3|119572
1676623200000|2023-02-17 08:40:00|273.1|273|274.1|274|274.2|274|273.1|273|40795
1676623500000|2023-02-17 08:45:00|274.2|274.1|274.7|274.5|275.1|274.9|274|273.8|103397
1676623800000|2023-02-17 08:50:00|274.8|274.6|275.2|275.1|275.2|275.1|274.4|274.2|71136
1676624100000|2023-02-17 08:55:00|275.3|275.2|276.6|276.4|276.6|276.4|275.1|275|51621
1676624400000|2023-02-17 09:00:00|276.7|276.5|276.3|276.1|277|276.9|275.8|275.6|50015
1676624700000|2023-02-17 09:05:00|276.5|276.3|276.8|276.6|276.9|276.7|276|275.8|61915
1676625000000|2023-02-17 09:10:00|276.9|276.7|276.6|276.4|277.1|276.9|276.6|276.4|34205
1676625300000|2023-02-17 09:15:00|276.5|276.3|277.2|277|277.2|277.1|276.5|276.3|27205
1676625600000|2023-02-17 09:20:00|277.3|277.1|277.2|277.1|277.5|277.3|277|276.9|34037
1676625900000|2023-02-17 09:25:00|277.1|277|277.5|277.4|277.5|277.4|277.1|276.9|34316
1676626200000|2023-02-17 09:30:00|277.6|277.5|277.9|277.8|278.3|278.1|277.6|277.4|20865
1676626500000|2023-02-17 09:35:00|277.8|277.6|277.7|277.6|278|277.9|277.7|277.6|41655
1676626800000|2023-02-17 09:40:00|277.8|277.7|277.4|277.3|277.9|277.8|277.4|277.3|24329
1676627100000|2023-02-17 09:45:00|277.5|277.2|277.2|277.1|277.5|277.3|277.1|277|28490
1676627400000|2023-02-17 09:50:00|277.3|277|277.5|277.3|277.7|277.6|277.3|277|65475
1676627700000|2023-02-17 09:55:00|277.4|277.2|276.9|276.7|277.4|277.3|276.8|276.7|36418
1676628000000|2023-02-17 10:00:00|276.8|276.6|276.7|276.5|276.9|276.8|276.6|276.5|10399
1676628300000|2023-02-17 10:05:00|276.9|276.6|277.1|276.9|277.1|276.9|276.6|276.4|42285
1676628600000|2023-02-17 10:10:00|277.2|277|276.9|276.7|277.3|277.2|276.9|276.7|15239
1676628900000|2023-02-17 10:15:00|276.8|276.6|276.5|276.4|276.8|276.6|276.3|276.1|30628
1676629200000|2023-02-17 10:20:00|276.6|276.3|276.5|276.4|276.6|276.4|276.2|276|14025
1676629500000|2023-02-17 10:25:00|276.7|276.5|276.8|276.7|277.1|276.9|276.7|276.5|14251
1676629800000|2023-02-17 10:30:00|276.7|276.6|276.9|276.7|277|276.8|276.7|276.6|5750
1676630100000|2023-02-17 10:35:00|276.8|276.8|276.5|276.4|276.8|276.8|276.5|276.3|20409
1676630400000|2023-02-17 10:40:00|276.6|276.3|276.3|276.1|276.8|276.6|276.3|276.1|21017
1676630700000|2023-02-17 10:45:00|276.2|276.2|276.7|276.5|276.7|276.5|275.8|275.6|32452
1676631000000|2023-02-17 10:50:00|276.9|276.6|276.9|276.7|277.1|276.9|276.7|276.4|29415
1676631300000|2023-02-17 10:55:00|276.7|276.5|276.3|276.1|276.7|276.6|276|275.8|35002
1676631600000|2023-02-17 11:00:00|276.2|276|275.8|275.7|276.5|276.4|275.8|275.6|28663
1676631900000|2023-02-17 11:05:00|275.7|275.6|275.5|275.3|275.8|275.7|275.4|275.3|20364
1676632200000|2023-02-17 11:10:00|275.4|275.4|275.2|275|275.8|275.6|275.1|275|20258
1676632500000|2023-02-17 11:15:00|275.3|275.1|275.6|275.4|275.7|275.6|275.3|275|27549
1676632800000|2023-02-17 11:20:00|275.5|275.3|275.3|275.1|275.8|275.6|275.3|275.1|23114
1676633100000|2023-02-17 11:25:00|275.4|275.2|276|275.8|276.1|276|275.4|275.1|13160
1676633400000|2023-02-17 11:30:00|275.9|275.9|275.7|275.5|275.9|275.9|275.6|275.4|29994
1676633700000|2023-02-17 11:35:00|275.6|275.4|274.8|274.7|275.6|275.4|274.8|274.7|29057
1676634000000|2023-02-17 11:40:00|274.9|274.6|274.8|274.7|275.1|274.9|274.8|274.6|25222
1676634300000|2023-02-17 11:45:00|274.9|274.8|274.9|274.8|275|274.9|274.4|274.3|47107
1676634600000|2023-02-17 11:50:00|274.8|274.6|274.3|274.2|274.9|274.7|274.3|274.2|39218
1676634900000|2023-02-17 11:55:00|274.4|274.1|274.7|274.5|274.7|274.6|274.2|274.1|35697
1676635200000|2023-02-17 12:00:00|274.9|274.6|275.4|275.3|275.5|275.4|274.7|274.5|37699
1676635500000|2023-02-17 12:05:00|275.3|275.2|275.2|275|275.5|275.4|275.1|274.9|31826
1676635800000|2023-02-17 12:10:00|275.1|275.1|275.3|275.2|275.4|275.3|275.1|274.9|22842
1676636100000|2023-02-17 12:15:00|275.2|275.1|275.6|275.4|275.7|275.5|275.2|275|45594
1676636400000|2023-02-17 12:20:00|275.5|275.5|275.6|275.4|275.6|275.5|275.3|275.1|41738
1676636700000|2023-02-17 12:25:00|275.5|275.5|276|275.8|276.1|275.9|275.5|275.4|17994
1676637000000|2023-02-17 12:30:00|275.9|275.9|275.9|275.7|276|275.9|275.7|275.6|18931
1676637300000|2023-02-17 12:35:00|276|275.8|276.1|276|276.2|276.1|275.9|275.7|16536
1676637600000|2023-02-17 12:40:00|276.2|276.1|276|275.9|276.2|276.1|275.8|275.7|26307
1676637900000|2023-02-17 12:45:00|275.9|275.8|275.9|275.7|276.1|276|275.8|275.7|36292
1676638200000|2023-02-17 12:50:00|275.8|275.8|276|275.8|276|275.9|275.7|275.5|28261
1676638500000|2023-02-17 12:55:00|276.1|275.9|275.7|275.5|276.1|276|275.7|275.5|24248
1676638800000|2023-02-17 13:00:00|275.6|275.7|276|275.8|276.2|276.1|275.6|275.7|28846
1676639100000|2023-02-17 13:05:00|275.9|275.7|276.1|275.9|276.2|276|275.9|275.7|14034
1676639400000|2023-02-17 13:10:00|276|276|275.6|275.4|276.1|276|275.6|275.4|48502
1676639700000|2023-02-17 13:15:00|275.7|275.5|275.4|275.2|275.7|275.6|275.4|275.2|48175
1676640000000|2023-02-17 13:20:00|275.3|275.1|275.2|275|275.5|275.3|275.2|275|17708
1676640300000|2023-02-17 13:25:00|275.1|275.1|274.8|274.6|275.4|275.2|274.8|274.6|22477
1676640600000|2023-02-17 13:30:00|274.9|274.7|275.1|274.9|275.1|274.9|274.6|274.5|34956
1676640900000|2023-02-17 13:35:00|275|275|275|274.9|275.2|275|274.9|274.8|32122
1676641200000|2023-02-17 13:40:00|274.9|274.8|274.9|274.8|275|274.9|274.9|274.7|52478
1676641500000|2023-02-17 13:45:00|275|274.7|274.7|274.5|275|274.9|274.7|274.5|32826
1676641800000|2023-02-17 13:50:00|274.6|274.6|274|273.9|274.6|274.6|274|273.8|43796
1676642100000|2023-02-17 13:55:00|274.1|273.8|273.6|273.5|274.1|274|273.6|273.5|50927
1676642400000|2023-02-17 14:00:00|273.5|273.4|273.9|273.7|274|273.8|273.4|273.3|61121
1676642700000|2023-02-17 14:05:00|273.8|273.6|274.3|274.1|274.3|274.1|273.7|273.6|38472
1676643000000|2023-02-17 14:10:00|274.2|274|275.1|275|275.4|275.2|274.2|274|63204
1676643300000|2023-02-17 14:15:00|275.2|274.9|274.4|274.2|275.2|274.9|274.4|274.2|22391
1676643600000|2023-02-17 14:20:00|274.3|274.1|274.3|274.1|274.6|274.4|274.3|274.1|37640
1676643900000|2023-02-17 14:25:00|274.4|274.2|274.2|274|274.8|274.6|274.1|274|29627
1676644200000|2023-02-17 14:30:00|274.1|273.9|276.2|276.1|276.2|276.1|274|273.9|234639
1676644500000|2023-02-17 14:35:00|276|275.9|275.3|275.1|276.1|275.9|275.2|275|86155
1676644800000|2023-02-17 14:40:00|275.2|275|275.6|275.5|275.6|275.5|275|274.9|30867
1676645100000|2023-02-17 14:45:00|275.5|275.3|273.9|273.7|275.5|275.3|273.6|273.4|74773
1676645400000|2023-02-17 14:50:00|274|273.8|273|272.9|274.1|274|272.8|272.7|66916
1676645700000|2023-02-17 14:55:00|273.1|273|272.9|272.7|273.1|273|272.7|272.6|72274
1676646000000|2023-02-17 15:00:00|273|272.8|273.7|273.5|274.1|274|273|272.8|85801
1676646300000|2023-02-17 15:05:00|273.6|273.6|273.3|273.1|273.8|273.7|272.8|272.7|92905
1676646600000|2023-02-17 15:10:00|273.2|273|273.5|273.4|273.8|273.7|273|272.9|67675
1676646900000|2023-02-17 15:15:00|273.6|273.5|274.6|274.5|274.7|274.6|273.6|273.5|124408
1676647200000|2023-02-17 15:20:00|274.5|274.4|274.8|274.6|275|274.9|274.4|274.3|126536
1676647500000|2023-02-17 15:25:00|274.7|274.5|274.6|274.5|274.9|274.8|274.3|274.2|98257
1676647800000|2023-02-17 15:30:00|274.7|274.6|274.5|274.4|274.9|274.8|274.5|274.4|55862
1676648100000|2023-02-17 15:35:00|274.4|274.3|274.5|274.3|275.2|275.1|274.2|274|125600
1676648400000|2023-02-17 15:40:00|274.4|274.4|273.4|273.3|274.4|274.4|273.1|273|62260
1676648700000|2023-02-17 15:45:00|273.8|273.2|274.3|274.1|274.3|274.2|273.8|273.2|78350
1676649000000|2023-02-17 15:50:00|274.2|274|273.9|273.7|274.2|274.1|273.7|273.6|139335
1676649300000|2023-02-17 15:55:00|274|273.8|272.9|272.8|274|273.9|272.7|272.6|118661
1676649600000|2023-02-17 16:00:00|273|272.7|273.4|273.3|273.5|273.3|273|272.7|49152
1676649900000|2023-02-17 16:05:00|273.5|273.2|273.3|273.2|273.7|273.5|273.2|273.1|65662
1676650200000|2023-02-17 16:10:00|273.4|273.1|273.4|273.3|273.5|273.3|273.2|273.1|81219
1676650500000|2023-02-17 16:15:00|273.8|273.6|273.5|273.3|273.8|273.6|273.1|273|98515
1676880000000|2023-02-20 08:00:00|278.5|278|278.6|278.2|279|278.3|278|277.7|106461
1676880300000|2023-02-20 08:05:00|278.3|278.3|278|277.9|279.2|279|277.8|277.5|121580
1676880600000|2023-02-20 08:10:00|277.9|277.7|279.4|279.2|279.5|279.3|277.9|277.6|160481
1676880900000|2023-02-20 08:15:00|279.3|279.3|279|278.8|279.3|279.3|278.5|278.3|79558
1676881200000|2023-02-20 08:20:00|279.1|278.9|280.3|280.1|280.4|280.1|278.9|278.7|70271
1676881500000|2023-02-20 08:25:00|280.4|280.2|279.2|279.1|280.6|280.4|279.2|279.1|87955
1676881800000|2023-02-20 08:30:00|279.3|279.2|279.2|279|279.6|279.4|278.8|278.6|49023
1676882100000|2023-02-20 08:35:00|279|278.9|278.7|278.5|279|278.9|278.2|278|20348
1676882400000|2023-02-20 08:40:00|278.6|278.4|279.2|279|279.2|279|278.3|278.2|68997
1676882700000|2023-02-20 08:45:00|279.1|279.1|282.2|282|282.7|282.5|279.1|279.1|105390
1676883000000|2023-02-20 08:50:00|282.4|282.2|280.7|280.5|282.5|282.3|280.6|280.5|68839
1676883300000|2023-02-20 08:55:00|281|280.6|280.5|280.3|281.1|280.8|280.3|280.1|63184
1676883600000|2023-02-20 09:00:00|280.6|280.5|281|280.9|281.7|281.5|280.6|280.5|75005
1676883900000|2023-02-20 09:05:00|281.3|280.8|280.8|280.6|281.3|281|280.5|280.4|66424
1676884200000|2023-02-20 09:10:00|280.7|280.7|280.4|280.3|280.7|280.7|280.1|280|51442
1676884500000|2023-02-20 09:15:00|280.5|280|279.9|279.8|280.5|280.1|279.4|279.2|37913
1676884800000|2023-02-20 09:20:00|280|279.9|279.3|279.1|280.1|279.9|279.1|279|53741
1676885100000|2023-02-20 09:25:00|279.4|279.2|279.5|279.3|279.5|279.4|279.1|279|37655
1676885400000|2023-02-20 09:30:00|279.4|279.2|278.8|278.6|279.4|279.2|278.8|278.6|15441
1676885700000|2023-02-20 09:35:00|278.7|278.4|278.2|278.1|278.9|278.7|278.1|278|36144
1676886000000|2023-02-20 09:40:00|278.1|278|278.4|278.3|278.6|278.4|278|277.8|32850
1676886300000|2023-02-20 09:45:00|278.5|278.4|278.6|278.4|279.1|279|278.2|278|64994
1676886600000|2023-02-20 09:50:00|278.7|278.5|278.2|278.1|278.7|278.5|277.9|277.8|18435
1676886900000|2023-02-20 09:55:00|278.4|278.2|277.7|277.5|278.4|278.3|277.6|277.5|42772
1676887200000|2023-02-20 10:00:00|277.6|277.6|277.8|277.6|278|277.8|277.4|277.2|26887
1676887500000|2023-02-20 10:05:00|277.9|277.7|277.9|277.8|278.2|278|277.8|277.6|25812
1676887800000|2023-02-20 10:10:00|278|277.9|277.9|277.8|278.3|278.2|277.9|277.8|44543
1676888100000|2023-02-20 10:15:00|278|277.7|277.8|277.7|278.2|278|277.7|277.6|21083
1676888400000|2023-02-20 10:20:00|277.9|277.6|277.9|277.7|278.2|278.1|277.8|277.6|21707
1676888700000|2023-02-20 10:25:00|278|277.8|278.1|278|278.1|278|277.9|277.7|8217
1676889000000|2023-02-20 10:30:00|278|277.9|277.8|277.7|278.1|278|277.7|277.6|30570
1676889300000|2023-02-20 10:35:00|278.1|277.9|278.3|278.1|278.3|278.2|278|277.9|27859
1676889600000|2023-02-20 10:40:00|278.2|278.2|278.3|278.2|278.3|278.2|278.2|278.1|20176
1676889900000|2023-02-20 10:45:00|278.4|278.3|278.5|278.4|278.6|278.5|278.4|278.3|35482
1676890200000|2023-02-20 10:50:00|278.6|278.5|278.4|278.3|279|278.9|278.2|278.1|23758
1676890500000|2023-02-20 10:55:00|278.3|278.2|278.7|278.5|278.7|278.5|278.2|278.1|15698
1676890800000|2023-02-20 11:00:00|278.6|278.6|278.3|278.1|278.8|278.7|278.3|278.1|16946
1676891100000|2023-02-20 11:05:00|278.2|278.2|278.1|277.9|278.2|278.2|277.9|277.7|21114
1676891400000|2023-02-20 11:10:00|278|278|277.9|277.8|278.1|278|277.7|277.6|19947
1676891700000|2023-02-20 11:15:00|278|277.9|278|277.9|278.1|278|277.6|277.5|30857
1676892000000|2023-02-20 11:20:00|278.1|278|278|277.8|278.3|278.2|277.6|277.4|27644
1676892300000|2023-02-20 11:25:00|278.1|277.9|278.2|278|278.4|278.2|278.1|277.9|12845
1676892600000|2023-02-20 11:30:00|278.1|277.9|278.3|278.1|278.3|278.1|278|277.9|19193
1676892900000|2023-02-20 11:35:00|278.2|278.2|278|277.9|278.3|278.2|278|277.8|18385
1676893200000|2023-02-20 11:40:00|277.9|277.8|278|277.9|278.1|277.9|277.9|277.8|10143
1676893500000|2023-02-20 11:45:00|277.9|277.8|277.6|277.5|278|277.8|277.6|277.5|20950
1676893800000|2023-02-20 11:50:00|277.7|277.6|277.5|277.4|277.7|277.6|277.5|277.4|14708
1676894100000|2023-02-20 11:55:00|277.4|277.3|277.2|277.1|277.5|277.3|277.2|277.1|17008
1676894400000|2023-02-20 12:00:00|277.3|277.2|277.4|277.3|277.5|277.3|277.2|277.2|16164
1676894700000|2023-02-20 12:05:00|277.5|277.4|277.2|277.1|277.7|277.5|277.2|277.1|33152
1676895000000|2023-02-20 12:10:00|277.3|277.2|276.9|276.8|277.3|277.2|276.9|276.8|7552
1676895300000|2023-02-20 12:15:00|277|276.7|277.1|276.9|277.1|277|276.9|276.7|9336
1676895600000|2023-02-20 12:20:00|277|277|277|276.8|277.1|277|276.9|276.7|20883
1676895900000|2023-02-20 12:25:00|276.9|276.7|277|276.9|277|276.9|276.8|276.7|13498
1676896200000|2023-02-20 12:30:00|277.1|277|277.2|277.1|277.3|277.2|277.1|276.9|8381
1676896500000|2023-02-20 12:35:00|277.3|277.2|277|276.9|277.5|277.3|277|276.9|15512
1676896800000|2023-02-20 12:40:00|277.1|277|277.4|277.3|277.5|277.4|277.1|277|24258
1676897100000|2023-02-20 12:45:00|277.5|277.4|277.8|277.6|277.9|277.7|277.5|277.4|37606
1676897400000|2023-02-20 12:50:00|277.9|277.7|277.9|277.8|278|277.9|277.7|277.6|9440
1676897700000|2023-02-20 12:55:00|278|277.9|278|277.8|278.1|278|277.9|277.8|13007
1676898000000|2023-02-20 13:00:00|277.9|277.9|277.7|277.6|277.9|277.9|277.6|277.4|18818
1676898300000|2023-02-20 13:05:00|277.6|277.5|278|277.9|278.4|278.3|277.6|277.4|36451
1676898600000|2023-02-20 13:10:00|277.9|277.8|278|277.8|278|277.9|277.8|277.7|17200
1676898900000|2023-02-20 13:15:00|277.9|277.9|277.9|277.8|278.2|278.1|277.9|277.8|28643
1676899200000|2023-02-20 13:20:00|277.8|277.7|277.6|277.5|277.8|277.7|277.6|277.4|8663
1676899500000|2023-02-20 13:25:00|277.9|277.7|278.1|278|278.3|278.1|277.8|277.6|33500
1676899800000|2023-02-20 13:30:00|278.2|278.1|279|278.8|279|278.8|278.1|278|25086
1676900100000|2023-02-20 13:35:00|278.9|278.9|279.3|279.1|279.5|279.3|278.7|278.6|33233
1676900400000|2023-02-20 13:40:00|279.2|279.2|279.3|279.1|279.3|279.2|278.9|278.7|26384
1676900700000|2023-02-20 13:45:00|279.2|279|278.9|278.7|279.3|279.1|278.9|278.7|12889
1676901000000|2023-02-20 13:50:00|279|278.8|279.2|279.1|279.3|279.1|279|278.8|15801
1676901300000|2023-02-20 13:55:00|279.3|279.2|278.7|278.6|279.3|279.2|278.7|278.6|25969
1676901600000|2023-02-20 14:00:00|278.6|278.4|278.7|278.5|278.7|278.6|278.2|278|28794
1676901900000|2023-02-20 14:05:00|278.8|278.6|278.7|278.5|278.9|278.8|278.7|278.5|20500
1676902200000|2023-02-20 14:10:00|278.6|278.4|278.4|278.3|278.8|278.6|278.3|278.1|34908
1676902500000|2023-02-20 14:15:00|278.5|278.2|278|277.8|278.5|278.3|277.9|277.8|67994
1676902800000|2023-02-20 14:20:00|278.1|277.9|277.8|277.7|278.1|278|277.6|277.5|21378
1676903100000|2023-02-20 14:25:00|277.9|277.8|277.7|277.5|277.9|277.8|277.6|277.4|32414
1676903400000|2023-02-20 14:30:00|277.6|277.6|277.9|277.8|278.2|278|277.6|277.6|42560
1676903700000|2023-02-20 14:35:00|278|277.9|278.4|278.3|278.6|278.5|278|277.8|33072
1676904000000|2023-02-20 14:40:00|278.3|278.2|278.4|278.3|278.6|278.5|278.1|278|74652
1676904300000|2023-02-20 14:45:00|278.3|278.2|279.1|279|279.1|279|278.3|278.2|60338
1676904600000|2023-02-20 14:50:00|279.2|278.9|278.9|278.8|279.2|279|278.8|278.7|81024
1676904900000|2023-02-20 14:55:00|279|278.9|278.4|278.3|279.2|279|278.3|278.2|72425
1676905200000|2023-02-20 15:00:00|278.3|278.2|278.6|278.4|278.6|278.4|278|277.8|73539
1676905500000|2023-02-20 15:05:00|278.5|278.5|278.6|278.4|278.9|278.8|278.4|278.3|61141
1676905800000|2023-02-20 15:10:00|278.5|278.5|278.5|278.4|278.6|278.5|278.5|278.3|40175
1676906100000|2023-02-20 15:15:00|278.6|278.5|278.6|278.5|278.8|278.7|278.6|278.5|44398
1676906400000|2023-02-20 15:20:00|278.5|278.4|278.6|278.5|278.7|278.6|278.3|278.1|31327
1676906700000|2023-02-20 15:25:00|278.7|278.6|278.5|278.4|278.7|278.6|278.4|278.2|30111
1676907000000|2023-02-20 15:30:00|278.6|278.5|278.7|278.6|278.8|278.6|278.6|278.5|28648
1676907300000|2023-02-20 15:35:00|278.8|278.7|279|278.9|279.1|278.9|278.7|278.7|24388
1676907600000|2023-02-20 15:40:00|279.1||279||279.1||279||15288
1676907900000|2023-02-20 15:45:00|278.8|278.7|278.8|278.7|278.9|278.8|278.6|278.5|40204
1676908200000|2023-02-20 15:50:00|278.9|278.8|278.3|278.2|279|278.9|278.3|278.2|45802
1676908500000|2023-02-20 15:55:00|278.2|278.1|278.4|278.3|278.5|278.3|278|277.9|31484
1676908800000|2023-02-20 16:00:00|278.2|278.1|278|277.9|278.3|278.2|278|277.9|37662
1676909100000|2023-02-20 16:05:00|277.9|277.8|277.3|277.1|277.9|277.8|277.2|277.1|43390
1676909400000|2023-02-20 16:10:00|277.2|277.2|278|277.9|278|277.9|277.2|277.1|61244
1676909700000|2023-02-20 16:15:00|277.9|277.8|277.7|277.6|277.9|277.8|277.2|277.1|77349
1676966400000|2023-02-21 08:00:00|274|272.8|272.9|272.7|274.1|273.7|272.1|271.7|114765
1676966700000|2023-02-21 08:05:00|272.8|272.5|272.1|271.8|273.2|273|271.6|271.2|147314
1676967000000|2023-02-21 08:10:00|271.9|271.7|270.6|270.4|271.9|271.8|270.6|270.4|125041
1676967300000|2023-02-21 08:15:00|270.5|270.3|268.7|268.5|270.6|270.3|267.9|267.8|147101
1676967600000|2023-02-21 08:20:00|268.6|268.6|268.3|268.1|269.4|269.2|268.2|268|158912
1676967900000|2023-02-21 08:25:00|268.2|268|266.9|266.6|268.2|268|266.8|266.6|138188
1676968200000|2023-02-21 08:30:00|267|266.7|267.2|267|268|267.7|267|266.7|84855
1676968500000|2023-02-21 08:35:00|267.1|266.9|265.9|265.7|267.2|267|265.4|265.2|246522
1676968800000|2023-02-21 08:40:00|265.8|265.5|262.9|262.7|266.1|265.9|262|261.6|312729
1676969100000|2023-02-21 08:45:00|262.8|262.5|262.4|262.1|262.8|262.5|261.2|261|399671
1676969400000|2023-02-21 08:50:00|262.3|262.2|262.1|262|263.2|263|261.9|261.7|197894
1676969700000|2023-02-21 08:55:00|262.2|262.1|262.1|261.9|262.7|262.5|261.5|261.3|154061
1676970000000|2023-02-21 09:00:00|262.2|262|260.7|260.5|262.2|262|260.7|260.5|143308
1676970300000|2023-02-21 09:05:00|260.8|260.4|260.6|260.4|261|260.8|259.7|259.5|135185
1676970600000|2023-02-21 09:10:00|260.7|260.5|263.2|262.9|263.2|262.9|260.5|260.2|252555
1676970900000|2023-02-21 09:15:00|263.3|263|262.8|262.6|263.8|263.6|262.7|262.5|125362
1676971200000|2023-02-21 09:20:00|262.7|262.7|263.4|263.2|263.6|263.4|262.4|262.2|82782
1676971500000|2023-02-21 09:25:00|263.3|263.3|264|263.8|264|263.8|262.4|262.2|86806
1676971800000|2023-02-21 09:30:00|264.3|263.9|264.1|263.9|265|264.8|264|263.7|178585
1676972100000|2023-02-21 09:35:00|264.3|264|264|263.8|264.7|264.4|263.3|263.1|273974
1676972400000|2023-02-21 09:40:00|263.7|263.5|263.8|263.5|264.1|263.9|263.5|263.3|63971
1676972700000|2023-02-21 09:45:00|264|263.6|263.3|263.2|264.1|263.9|263.2|263|87593
1676973000000|2023-02-21 09:50:00|263.2|263.1|262.6|262.5|263.5|263.4|262.6|262.5|161820
1676973300000|2023-02-21 09:55:00|262.2|262.1|261.3|261.1|262.6|262.5|261.3|261.1|173355
1676973600000|2023-02-21 10:00:00|260.8|261.2|261|260.7|261.3|261.2|260.4|260.3|85814
1676973900000|2023-02-21 10:05:00|260.9|260.8|261.5|261.2|261.6|261.5|259.9|259.7|89487
1676974200000|2023-02-21 10:10:00|261.6|261.3|261.9|261.6|261.9|261.7|261.2|261|75325
1676974500000|2023-02-21 10:15:00|261.8|261.7|261.9|261.6|262.5|262.3|261.4|261.2|88915
1676974800000|2023-02-21 10:20:00|262|261.7|261.1|261|262.5|262.3|261.1|261|95251
1676975100000|2023-02-21 10:25:00|261|260.8|260.5|260.4|261.1|260.9|260.2|260.1|99842
1676975400000|2023-02-21 10:30:00|260.4|260.2|258.5|258.2|260.6|260.4|257.2|257|197510
1676975700000|2023-02-21 10:35:00|258.6|258.3|259|258.8|259.4|259.2|258.1|257.8|161594
1676976000000|2023-02-21 10:40:00|258.9|258.9|259|258.8|259.9|259.7|258.9|258.6|105072
1676976300000|2023-02-21 10:45:00|258.9|258.5|255.4|255.1|259.3|259.1|255.3|255|209034
1676976600000|2023-02-21 10:50:00|255.3|255.2|255.9|255.7|256.5|256.3|252.4|252.2|434636
1676976900000|2023-02-21 10:55:00|255.8|255.5|257.3|257|257.6|257.5|255.7|255.5|97703
1676977200000|2023-02-21 11:00:00|257|256.7|256.8|256.6|257.3|257.1|256.3|256.2|167128
1676977500000|2023-02-21 11:05:00|257|256.9|258|257.9|258.6|258.4|257|256.9|95043
1676977800000|2023-02-21 11:10:00|257.9|257.7|259|258.8|259.4|259.2|257.9|257.7|56109
1676978100000|2023-02-21 11:15:00|259.2|258.9|258.6|258.4|259.8|259.6|258.2|258|79049
1676978400000|2023-02-21 11:20:00|258.5|258.2|259.9|259.7|259.9|259.8|258.3|258|102487
1676978700000|2023-02-21 11:25:00|260|259.8|260.8|260.6|260.8|260.6|259.9|259.7|56528
1676979000000|2023-02-21 11:30:00|260.9|260.5|260.4|260.3|260.9|260.7|260|259.8|155274
1676979300000|2023-02-21 11:35:00|260|259.9|259.6|259.4|260.3|260|259.6|259.4|90087
1676979600000|2023-02-21 11:40:00|259.7|259.5|259.7|259.5|259.9|259.7|259.6|259.4|46331
1676979900000|2023-02-21 11:45:00|259.5|259.6|259.6|259.5|259.9|259.7|259.4|259.3|61925
1676980200000|2023-02-21 11:50:00|259.5|259.4|259.6|259.4|259.8|259.6|259.4|259.2|98312
1676980500000|2023-02-21 11:55:00|259.7|259.5|259.6|259.3|259.9|259.7|258.5|258.4|173382
1676980800000|2023-02-21 12:00:00|260|259.7|260.8|260.7|260.8|260.7|260|259.7|65492
1676981100000|2023-02-21 12:05:00|260.7|260.6|261.3|261.1|261.6|261.3|260.3|260.1|108462
1676981400000|2023-02-21 12:10:00|261.2|261.2|261.2|261|261.6|261.4|260.9|260.8|64986
1676981700000|2023-02-21 12:15:00|261.3|261.1|260.2|260.1|261.7|261.5|260.2|260|70250
1676982000000|2023-02-21 12:20:00|259.9|259.6|259.6|259.3|259.9|259.6|259|258.8|76408
1676982300000|2023-02-21 12:25:00|259.5|259.4|259.6|259.5|260.2|260|259.5|259.3|51670
1676982600000|2023-02-21 12:30:00|259.7|259.6|259.8|259.6|260.2|260|259.4|259.2|38104
1676982900000|2023-02-21 12:35:00|259.6|259.5|260.2|260|260.2|260.1|259.6|259.3|96587
1676983200000|2023-02-21 12:40:00|260.3|259.9|261.1|261|261.1|261|260.2|259.9|36706
1676983500000|2023-02-21 12:45:00|261|260.9|261.1|261|261.7|261.6|261|260.9|44830
1676983800000|2023-02-21 12:50:00|261|260.8|261|260.9|261.2|261.1|260.8|260.6|40735
1676984100000|2023-02-21 12:55:00|261.2|261|261.6|261.4|261.8|261.6|261.1|260.9|52415
1676984400000|2023-02-21 13:00:00|261.5|261.3|260.5|260.2|261.5|261.4|260.3|260.1|60873
1676984700000|2023-02-21 13:05:00|260.6|260.3|260.3|260.1|260.6|260.4|260.2|260|73748
1676985000000|2023-02-21 13:10:00|260.4|260.2|260.2|260|260.4|260.2|259.9|259.6|45529
1676985300000|2023-02-21 13:15:00|260.1|260.1|261.3|261|261.3|261.1|260.1|260|99761
1676985600000|2023-02-21 13:20:00|261.4|261.1|261.6|261.4|261.9|261.8|261.2|261.1|54346
1676985900000|2023-02-21 13:25:00|261.5|261.3|261.2|261.1|261.6|261.5|261.1|261|30211
1676986200000|2023-02-21 13:30:00|261.4|261.2|261.7|261.5|261.8|261.7|261.4|261.2|48627
1676986500000|2023-02-21 13:35:00|261.8|261.6|261.5|261.4|261.9|261.8|261.3|261.2|75409
1676986800000|2023-02-21 13:40:00|261.7|261.5|261.4|261.2|261.8|261.6|261.2|261|44470
1676987100000|2023-02-21 13:45:00|261.5|261.3|261.9|261.7|262|261.8|261.4|261.2|50048
1676987400000|2023-02-21 13:50:00|261.8|261.8|262.3|262.1|262.4|262.2|261.7|261.5|43595
1676987700000|2023-02-21 13:55:00|262.2|262.2|261.9|261.8|262.4|262.3|261.8|261.7|129263
1676988000000|2023-02-21 14:00:00|261.8|261.7|262.1|262|262.2|262|261.7|261.6|52750
1676988300000|2023-02-21 14:05:00|262.2|262.1|262|261.8|262.3|262.2|261.9|261.8|73486
1676988600000|2023-02-21 14:10:00|261.9|261.9|262.1|262|262.4|262.3|261.7|261.5|58711
1676988900000|2023-02-21 14:15:00|262.2|262.1|262.3|262.1|262.3|262.2|261.9|261.8|40567
1676989200000|2023-02-21 14:20:00|262.4|262.2|262.3|262.2|262.4|262.2|262.1|262|75804
1676989500000|2023-02-21 14:25:00|262.2|262.1|264.3|264|264.3|264|262.2|262.1|114422
1676989800000|2023-02-21 14:30:00|264.2|263.9|265.7|265.4|266.1|265.9|263.9|263.6|206674
1676990100000|2023-02-21 14:35:00|265.8|265.5|267|266.7|267|266.8|265.8|265.5|96316
1676990400000|2023-02-21 14:40:00|266.9|266.8|266.8|266.6|267.7|267.6|266.4|266.3|106503
1676990700000|2023-02-21 14:45:00|266.6|266.5|266.1|266|267.3|267.1|265.8|265.6|193845
1676991000000|2023-02-21 14:50:00|266.3|265.9|266|265.9|266.5|266.3|265.9|265.7|128506
1676991300000|2023-02-21 14:55:00|266.1|266|266.3|266.2|266.4|266.3|265.2|265.1|145979
1676991600000|2023-02-21 15:00:00|266.4|266.3|266.3|266.1|266.7|266.5|265.7|265.6|65351
1676991900000|2023-02-21 15:05:00|266.2|266|265.9|265.7|266.3|266.1|265.8|265.6|99839
1676992200000|2023-02-21 15:10:00|265.8|265.8|265.7|265.5|266.1|266|265.5|265.4|120969
1676992500000|2023-02-21 15:15:00|265.6|265.4|266|265.8|266.4|266.2|265.2|265|104855
1676992800000|2023-02-21 15:20:00|266.1|265.9|266.4|266.2|266.8|266.6|266|265.8|65074
1676993100000|2023-02-21 15:25:00|266.3|266.3|267.2|267|267.2|267.1|266.3|266.1|160623
1676993400000|2023-02-21 15:30:00|267.1|266.9|267.2|267.1|267.3|267.1|266.8|266.6|95710
1676993700000|2023-02-21 15:35:00|267.1|267|267.9|267.7|268|267.9|267.1|267|100169
1676994000000|2023-02-21 15:40:00|268.2|267.8|268.5|268.3|268.8|268.7|268.2|267.8|72255
1676994300000|2023-02-21 15:45:00|268.4|268.2|268|267.8|268.4|268.3|267.5|267.4|69311
1676994600000|2023-02-21 15:50:00|267.9|267.9|267.6|267.5|268.2|268|267.5|267.4|75952
1676994900000|2023-02-21 15:55:00|267.5|267.4|267.2|267|267.6|267.5|267.1|267|71729
1676995200000|2023-02-21 16:00:00|267.3|267.1|266.5|266.3|267.3|267.2|266.2|266.1|89075
1676995500000|2023-02-21 16:05:00|266.4|266.4|267.3|267.1|267.6|267.5|266.4|266.4|91743
1676995800000|2023-02-21 16:10:00|267.2|267.2|267.3|267.2|267.5|267.3|267|266.8|69359
1676996100000|2023-02-21 16:15:00|267.4|267.3|267.4|267.2|267.7|267.6|266.7|266.6|123625
1677052800000|2023-02-22 08:00:00|270.1|269.4|266.4|266.1|270.1|269.4|265.9|265.7|110388
1677053100000|2023-02-22 08:05:00|266.6|266.2|267.4|267.2|268.4|268|266.6|266.2|132536
1677053400000|2023-02-22 08:10:00|267.3|267.1|268.3|268.1|268.6|268.3|267.1|266.8|86367
1677053700000|2023-02-22 08:15:00|268.2|268|267|266.7|268.4|268.2|266.2|266|194465
1677054000000|2023-02-22 08:20:00|266.9|266.6|268|267.7|268.4|268.1|266.6|266.5|111965
1677054300000|2023-02-22 08:25:00|268.1|267.8|266.7|266.4|268.2|268.1|266.6|266.4|65319
1677054600000|2023-02-22 08:30:00|266.6|266.3|266.5|266.4|267.1|266.9|265.9|265.8|67141
1677054900000|2023-02-22 08:35:00|266.8|266.7|267.8|267.6|268.5|268.3|266.5|266.3|63006
1677055200000|2023-02-22 08:40:00|267.7|267.4|266.9|266.7|267.9|267.7|266.9|266.7|105879
1677055500000|2023-02-22 08:45:00|267|266.8|267|266.8|267.7|267.5|266.7|266.5|77124
1677055800000|2023-02-22 08:50:00|267.1|266.7|267.7|267.4|268.1|267.9|266.7|266.6|49463
1677056100000|2023-02-22 08:55:00|267.8|267.5|268.2|268|268.5|268.3|267.7|267.5|57591
1677056400000|2023-02-22 09:00:00|268.5|268.1|268.6|268.4|269|268.8|268.4|268.1|36517
1677056700000|2023-02-22 09:05:00|268.8|268.7|269.7|269.6|269.7|269.6|268.8|268.7|62519
1677057000000|2023-02-22 09:10:00|269.8|269.5|269.4|269.2|270|269.8|269.3|269.1|67358
1677057300000|2023-02-22 09:15:00|269.7|269.3|269.5|269.4|269.9|269.7|268.8|268.6|36681
1677057600000|2023-02-22 09:20:00|269.6|269.5|269|268.9|269.7|269.6|269|268.9|46154
1677057900000|2023-02-22 09:25:00|269.2|269|268.8|268.7|269.2|269|268.8|268.7|54802
1677058200000|2023-02-22 09:30:00|268.7|268.6|268|267.8|268.9|268.7|267.8|267.6|62820
1677058500000|2023-02-22 09:35:00|267.9|267.7|267.6|267.4|267.9|267.7|267.1|267|57781
1677058800000|2023-02-22 09:40:00|267.7|267.5|268|267.8|268|267.9|267.4|267.2|35768
1677059100000|2023-02-22 09:45:00|268.1|267.9|269|268.8|269.2|269|268.1|267.9|48260
1677059400000|2023-02-22 09:50:00|268.9|268.9|268.7|268.5|269.2|269|268.7|268.5|37985
1677059700000|2023-02-22 09:55:00|268.6|268.7|268.7|268.5|269.1|269|268.6|268.5|53787
1677060000000|2023-02-22 10:00:00|268.6|268.4|268.8|268.6|268.8|268.6|268.5|268.4|24575
1677060300000|2023-02-22 10:05:00|268.9|268.7|268.3|268.2|268.9|268.8|268.3|268.2|16798
1677060600000|2023-02-22 10:10:00|268.1|268.1|267.9|267.8|268.2|268.1|267.8|267.6|32014
1677060900000|2023-02-22 10:15:00|268|267.7|268.1|267.9|268.4|268.2|267.8|267.6|59687
1677061200000|2023-02-22 10:20:00|268|268|268.1|267.9|268.1|268|267.5|267.4|27624
1677061500000|2023-02-22 10:25:00|268|268|268.8|268.7|268.9|268.8|268|267.9|24868
1677061800000|2023-02-22 10:30:00|268.7|268.6|268.5|268.4|268.9|268.8|268.5|268.3|41078
1677062100000|2023-02-22 10:35:00|268.6|268.5|268.6|268.5|268.7|268.6|268.5|268.4|39056
1677062400000|2023-02-22 10:40:00|268.7|268.4|269|268.9|269|268.9|268.4|268.3|37987
1677062700000|2023-02-22 10:45:00|269.1|269|268.2|268.1|269.1|269|268.2|268.1|33901
1677063000000|2023-02-22 10:50:00|268.3|268.2|267.7|267.5|268.3|268.2|267.6|267.5|26233
1677063300000|2023-02-22 10:55:00|267.6|267.4|268.1|268|268.1|268|267.4|267.2|36506
1677063600000|2023-02-22 11:00:00|268.3|268.1|268.9|268.7|268.9|268.7|268.1|268|38912
1677063900000|2023-02-22 11:05:00|269|268.8|269.2|269.1|269.2|269.1|268.6|268.4|38777
1677064200000|2023-02-22 11:10:00|269.1|269|269.3|269.1|269.3|269.1|268.6|268.5|42015
1677064500000|2023-02-22 11:15:00|269.2|269.2|269.2|269|269.4|269.3|268.9|268.8|46360
1677064800000|2023-02-22 11:20:00|269.3|269.1|269.7|269.6|269.7|269.6|269.3|269.1|42089
1677065100000|2023-02-22 11:25:00|269.6|269.5|269.4|269.2|269.9|269.7|269.3|269.2|62220
1677065400000|2023-02-22 11:30:00|269.3|269.3|268.6|268.5|269.3|269.3|268.5|268.3|25119
1677065700000|2023-02-22 11:35:00|268.5|268.4|267.8|267.6|268.5|268.5|267.7|267.5|37266
1677066000000|2023-02-22 11:40:00|267.7|267.5|267.7|267.5|267.7|267.6|267.4|267.2|39614
1677066300000|2023-02-22 11:45:00|267.6|267.4|267|266.8|267.6|267.4|266.8|266.6|76673
1677066600000|2023-02-22 11:50:00|267.2|266.9|267.9|267.7|268|267.8|267.2|266.8|73718
1677066900000|2023-02-22 11:55:00|267.8|267.8|268.6|268.4|268.7|268.4|267.8|267.6|28596
1677067200000|2023-02-22 12:00:00|268.5|268.1|269|268.8|269.2|269|268.3|268.1|55632
1677067500000|2023-02-22 12:05:00|268.9|269|268.9|268.8|269.4|269.2|268.9|268.8|52627
1677067800000|2023-02-22 12:10:00|268.8|268.7|268.5|268.3|268.8|268.7|268.2|268.1|33700
1677068100000|2023-02-22 12:15:00|268.4|268.4|269|268.9|269.1|268.9|268.4|268.2|26736
1677068400000|2023-02-22 12:20:00|269.1|269|269.4|269.2|269.5|269.3|269.1|268.9|39569
1677068700000|2023-02-22 12:25:00|269.3|269.3|269.7|269.5|269.7|269.5|269.3|269.2|25660
1677069000000|2023-02-22 12:30:00|269.8|269.6|269.7|269.6|269.9|269.8|269.7|269.6|12089
1677069300000|2023-02-22 12:35:00|269.8|269.7|269.8|269.6|270.2|270.1|269.8|269.6|51876
1677069600000|2023-02-22 12:40:00|269.9|269.7|269.4|269.3|270|269.8|269.4|269.3|34437
1677069900000|2023-02-22 12:45:00|269.3|269.1|269.4|269.2|269.8|269.7|269.3|269.1|47010
1677070200000|2023-02-22 12:50:00|269.3|269.3|269|268.8|269.3|269.3|268.8|268.7|23659
1677070500000|2023-02-22 12:55:00|269.5|269.3|269.9|269.7|269.9|269.7|269.3|269.2|38403
1677070800000|2023-02-22 13:00:00|270|269.8|269.6|269.4|270.2|270|269.6|269.4|53033
1677071100000|2023-02-22 13:05:00|269.7|269.5|269.6|269.4|269.8|269.6|269.2|269|53683
1677071400000|2023-02-22 13:10:00|269.7|269.5|269.7|269.5|269.8|269.6|269.4|269.3|21929
1677071700000|2023-02-22 13:15:00|269.8|269.6|269.9|269.7|269.9|269.8|269.7|269.5|31294
1677072000000|2023-02-22 13:20:00|269.8|269.8|270|269.9|270.2|270|269.8|269.8|11642
1677072300000|2023-02-22 13:25:00|270.1|270|269.6|269.5|270.2|270.1|269.6|269.5|27253
1677072600000|2023-02-22 13:30:00|269.7|269.4|270|269.8|270.1|270|269.5|269.4|34025
1677072900000|2023-02-22 13:35:00|269.9|269.7|270.2|270|270.2|270.1|269.7|269.6|15750
1677073200000|2023-02-22 13:40:00|270.1|270.1|270.2|270|270.5|270.4|270|269.9|66003
1677073500000|2023-02-22 13:45:00|270.1|270.1|270|269.9|270.5|270.3|270|269.9|50669
1677073800000|2023-02-22 13:50:00|270.1|269.7|270.7|270.5|270.7|270.5|269.9|269.7|27343
1677074100000|2023-02-22 13:55:00|270.5|270.4|270.4|270.3|271|270.9|270.2|270|73857
1677074400000|2023-02-22 14:00:00|270.5|270.4|270.2|270.1|270.8|270.7|270.1|270|83851
1677074700000|2023-02-22 14:05:00|270.1|270|269.9|269.7|270.4|270.2|269.9|269.7|37087
1677075000000|2023-02-22 14:10:00|269.8|269.8|269.7|269.5|269.8|269.8|269.6|269.4|21648
1677075300000|2023-02-22 14:15:00|269.8|269.6|270|269.9|270.3|270.2|269.8|269.6|40330
1677075600000|2023-02-22 14:20:00|269.9|269.8|270.4|270.3|270.4|270.3|269.9|269.8|20141
1677075900000|2023-02-22 14:25:00|270.3|270.2|270.3|270.2|270.6|270.4|270.2|270.1|10341
1677076200000|2023-02-22 14:30:00|270.2|270.1|270.5|270.4|271.3|271.2|270|269.9|135023
1677076500000|2023-02-22 14:35:00|270.6|270.5|271.8|271.6|271.8|271.7|270.4|270.3|90061
1677076800000|2023-02-22 14:40:00|271.7|271.7|272.3|272.2|272.8|272.7|271.5|271.4|128309
1677077100000|2023-02-22 14:45:00|272.2|272.1|273.2|273|273.7|273.5|272.2|272.1|152800
1677077400000|2023-02-22 14:50:00|273.1|272.9|272.4|272.3|273.2|273|272.3|272.1|101919
1677077700000|2023-02-22 14:55:00|272.3|272.2|271.7|271.5|272.5|272.4|271.6|271.5|74519
1677078000000|2023-02-22 15:00:00|271.6|271.6|270.9|270.8|271.7|271.6|270.9|270.8|51316
1677078300000|2023-02-22 15:05:00|270.8|270.7|270.7|270.6|271.3|271.1|270.1|270|70485
1677078600000|2023-02-22 15:10:00|270.6|270.5|270.9|270.7|270.9|270.7|269.7|269.5|49012
1677078900000|2023-02-22 15:15:00|270.8|270.8|270.8|270.6|270.9|270.8|270.4|270.2|58389
1677079200000|2023-02-22 15:20:00|270.9|270.7|271|270.9|271|270.9|270.6|270.4|66824
1677079500000|2023-02-22 15:25:00|270.9|270.8|270.6|270.4|271.5|271.3|270.6|270.4|49139
1677079800000|2023-02-22 15:30:00|270.5|270.3|269.5|269.3|270.6|270.5|269.4|269.3|59704
1677080100000|2023-02-22 15:35:00|269.4|269.5|269.5|269.3|269.9|269.7|269.4|269.3|47990
1677080400000|2023-02-22 15:40:00|269.6|269.4|269.7|269.5|270.2|270|269.5|269.4|70136
1677080700000|2023-02-22 15:45:00|269.8|269.7|270.4|270.3|270.6|270.5|269.8|269.7|130710
1677081000000|2023-02-22 15:50:00|270.5|270.4|271.5|271.3|271.5|271.3|270.2|270|106604
1677081300000|2023-02-22 15:55:00|271.4|271.1|271.2|271.1|271.5|271.2|270.9|270.7|67183
1677081600000|2023-02-22 16:00:00|271.3|271.2|271.9|271.8|272.3|272.1|271|270.9|67468
1677081900000|2023-02-22 16:05:00|272|271.9|272.1|272|272.5|272.3|271.9|271.8|71529
1677082200000|2023-02-22 16:10:00|272.2|271.9|272.3|272.1|272.3|272.1|271.6|271.4|69591
1677082500000|2023-02-22 16:15:00|272.2|272.2|272|271.8|272.3|272.2|271.9|271.8|135553
1677139200000|2023-02-23 08:00:00|274.6|274|275.7|275.3|275.7|275.3|274.5|274|71197
1677139500000|2023-02-23 08:05:00|275.9|275.7|276|275.8|277|276.7|275.4|275.1|110850
1677139800000|2023-02-23 08:10:00|276.1|275.9|276.2|275.9|276.3|276|274.7|274.6|74919
1677140100000|2023-02-23 08:15:00|276.3|276|276.6|276.4|277.6|277.2|276.1|276|117297
1677140400000|2023-02-23 08:20:00|276.5|276.5|277|276.8|277.8|277.6|276.4|276.2|72107
1677140700000|2023-02-23 08:25:00|276.9|276.7|277|276.8|277.1|277|276.3|276|60373
1677141000000|2023-02-23 08:30:00|276.9|276.7|277.8|277.5|278|277.8|276.9|276.7|118044
1677141300000|2023-02-23 08:35:00|277.7|277.6|279.8|279.6|280|279.9|277.7|277.6|223137
1677141600000|2023-02-23 08:40:00|279.7|279.8|278.1|278|280.3|280.2|278.1|278|105676
1677141900000|2023-02-23 08:45:00|278.2|278.1|277.8|277.7|278.5|278.3|277.6|277.5|134276
1677142200000|2023-02-23 08:50:00|277.7|277.6|278|277.9|278.1|278|277.4|277.2|104212
1677142500000|2023-02-23 08:55:00|278.1|278|277.2|277.1|278.1|278|277.2|277|51573
1677142800000|2023-02-23 09:00:00|277.3|277|277.8|277.6|278.4|278.1|277.2|277|55995
1677143100000|2023-02-23 09:05:00|277.7|277.5|277.6|277.5|277.7|277.5|276.7|276.5|40365
1677143400000|2023-02-23 09:10:00|277.7|277.4|278|277.9|278|277.9|277.6|277.4|35031
1677143700000|2023-02-23 09:15:00|278.1|277.8|279.6|279.5|279.8|279.6|278|277.8|77697
1677144000000|2023-02-23 09:20:00|279.8|279.6|279|278.8|280.3|280.2|278.6|278.3|84742
1677144300000|2023-02-23 09:25:00|279.1|278.9|278.9|278.7|279.4|279.2|278.8|278.5|31755
1677144600000|2023-02-23 09:30:00|279|278.5|278.7|278.5|279|278.6|278.3|278.1|43888
1677144900000|2023-02-23 09:35:00|278.6|278.4|278.3|278.1|278.8|278.7|278.3|278.1|48334
1677145200000|2023-02-23 09:40:00|278.2|278.2|278.2|278|278.3|278.2|278.1|278|36182
1677145500000|2023-02-23 09:45:00|278.1|277.8|279.1|278.9|279.1|279|277.9|277.8|44588
1677145800000|2023-02-23 09:50:00|279.4|279|278.5|278.4|279.4|279.2|278.5|278.4|29207
1677146100000|2023-02-23 09:55:00|278.7|278.3|278.5|278.4|278.7|278.5|278.2|278.1|27132
1677146400000|2023-02-23 10:00:00|278.4|278.3|278.8|278.6|278.8|278.6|278.2|278|73647
1677146700000|2023-02-23 10:05:00|278.9|278.7|278.4|278.2|279|278.8|278.2|278.1|39016
1677147000000|2023-02-23 10:10:00|278.3|278.1|279|278.9|279.2|279.1|278.3|278.1|32820
1677147300000|2023-02-23 10:15:00|279.1|278.8|279.1|279|279.3|279.1|278.7|278.5|24638
1677147600000|2023-02-23 10:20:00|279|278.9|278.8|278.6|279.1|278.9|278.5|278.4|27363
1677147900000|2023-02-23 10:25:00|278.7|278.5|279.5|279.3|279.6|279.4|278.6|278.5|27685
1677148200000|2023-02-23 10:30:00|279.6|279.4|279.5|279.4|279.8|279.6|279.2|279.1|31605
1677148500000|2023-02-23 10:35:00|279.4|279.2|279.7|279.5|279.7|279.5|279.3|279.2|24383
1677148800000|2023-02-23 10:40:00|279.6|279.4|279.5|279.3|279.7|279.4|279.2|279.1|19475
1677149100000|2023-02-23 10:45:00|279.4|279.4|279.1|279|279.4|279.4|279.1|278.9|22360
1677149400000|2023-02-23 10:50:00|279|278.9|279.3|279.2|279.3|279.2|279|278.9|31154
1677149700000|2023-02-23 10:55:00|279.4|279.3|279.9|279.7|280|279.9|279.1|279|65666
1677150000000|2023-02-23 11:00:00|279.8|279.6|280.4|280.2|280.5|280.3|279.6|279.5|49403
1677150300000|2023-02-23 11:05:00|280.5|280.3|280.2|280|280.7|280.6|280.1|280|29814
1677150600000|2023-02-23 11:10:00|280.1|280.1|280.3|280.1|280.5|280.3|279.9|279.7|31777
1677150900000|2023-02-23 11:15:00|280.2|280|279.6|279.5|280.3|280.1|279.6|279.5|20931
1677151200000|2023-02-23 11:20:00|279.4|279.2|279.4|279.2|279.9|279.8|279.2|279.1|58650
1677151500000|2023-02-23 11:25:00|279.3|279.3|279|278.9|279.4|279.3|279|278.9|10260
1677151800000|2023-02-23 11:30:00|278.9|278.8|279.1|278.9|279.1|278.9|278.9|278.8|7128
1677152100000|2023-02-23 11:35:00|279.3|279.1|279.4|279.2|279.5|279.4|279.1|279|31560
1677152400000|2023-02-23 11:40:00|279.3|279.1|279.2|279|279.3|279.1|278.9|278.7|18167
1677152700000|2023-02-23 11:45:00|279.1|279.1|279.2|279|279.4|279.2|278.9|278.8|23520
1677153000000|2023-02-23 11:50:00|279.3|279.1|279.1|279|279.3|279.1|279.1|279|10282
1677153300000|2023-02-23 11:55:00|279.2|279.1|279.5|279.3|279.5|279.3|279.1|279|10478
1677153600000|2023-02-23 12:00:00|279.4|279.2|279.2|279.1|279.5|279.3|279.1|278.9|23078
1677153900000|2023-02-23 12:05:00|279.1|279|279.8|279.6|279.8|279.6|279.1|279|34825
1677154200000|2023-02-23 12:10:00|279.9|279.7|279.9|279.8|280.1|280|279.8|279.7|19575
1677154500000|2023-02-23 12:15:00|280|279.7|279.8|279.6|280|279.7|279.7|279.5|10242
1677154800000|2023-02-23 12:20:00|279.9|279.7|280.2|280|280.3|280.1|279.8|279.6|27920
1677155100000|2023-02-23 12:25:00|280.3|280.1|279.8|279.6|280.3|280.2|279.8|279.6|19533
1677155400000|2023-02-23 12:30:00|280.1|279.7|279.8|279.7|280.1|280|279.8|279.7|35680
1677155700000|2023-02-23 12:35:00|279.9|279.5|279.9|279.8|279.9|279.8|279.4|279.2|26784
1677156000000|2023-02-23 12:40:00|279.8|279.7|280.1|280|280.2|280.1|279.8|279.7|27324
1677156300000|2023-02-23 12:45:00|280|279.9|280.1|280|280.1|280|279.8|279.7|19233
1677156600000|2023-02-23 12:50:00|280|279.9|279.8|279.7|280.2|280.1|279.7|279.5|31082
1677156900000|2023-02-23 12:55:00|279.7|279.6|279.4|279.3|279.7|279.6|279.4|279.3|20053
1677157200000|2023-02-23 13:00:00|279.3|279.2|279.4|279.2|279.4|279.3|279.2|279|21841
1677157500000|2023-02-23 13:05:00|279.3|279.3|279.7|279.6|279.7|279.6|279.3|279.2|17988
1677157800000|2023-02-23 13:10:00|279.8|279.7|279.9|279.8|279.9|279.8|279.7|279.7|21038
1677158100000|2023-02-23 13:15:00|280|279.9|280.1|280|280.2|280.1|279.9|279.8|33628
1677158400000|2023-02-23 13:20:00|280|279.8|280.2|280.1|280.2|280.1|280|279.8|31334
1677158700000|2023-02-23 13:25:00|280.1|280|279.5|279.3|280.1|280|279.3|279.2|11382
1677159000000|2023-02-23 13:30:00|279.8|279.5|279.3|279.2|279.8|279.7|279|278.9|61299
1677159300000|2023-02-23 13:35:00|279.4|279.3|278.8|278.6|279.7|279.6|278.8|278.6|45503
1677159600000|2023-02-23 13:40:00|278.9|278.7|279|278.9|279.7|279.5|278.8|278.7|106090
1677159900000|2023-02-23 13:45:00|279.1|279|278.4|278.3|279.6|279.5|278.4|278.3|62342
1677160200000|2023-02-23 13:50:00|278.3|278.1|278.9|278.8|279.1|278.9|278.3|278|44615
1677160500000|2023-02-23 13:55:00|278.8|278.7|278.7|278.6|279.1|279|278.6|278.4|28075
1677160800000|2023-02-23 14:00:00|278.6|278.5|278.2|278|278.6|278.5|278.2|278|15634
1677161100000|2023-02-23 14:05:00|278.3|278.1|278.7|278.5|278.7|278.6|278.3|278.1|48784
1677161400000|2023-02-23 14:10:00|278.6|278.4|278.7|278.6|278.7|278.6|278.3|278.2|35976
1677161700000|2023-02-23 14:15:00|278.6|278.5|278.8|278.7|278.8|278.7|278.6|278.4|34552
1677162000000|2023-02-23 14:20:00|278.7|278.6|279|278.9|279.4|279.2|278.6|278.5|39779
1677162300000|2023-02-23 14:25:00|279.3|279.1|279.7|279.6|279.8|279.6|279.2|279|36350
1677162600000|2023-02-23 14:30:00|279.8|279.7|280.2|280|281.3|281.2|279.8|279.7|179213
1677162900000|2023-02-23 14:35:00|280.3|280.1|280|279.9|280.4|280.3|279.8|279.7|102433
1677163200000|2023-02-23 14:40:00|280.1|280|278.4|278.3|280.3|280.2|278.3|278.1|136482
1677163500000|2023-02-23 14:45:00|278.5|278.4|279.4|279.2|280|279.7|278.5|278.4|148947
1677163800000|2023-02-23 14:50:00|279.2|279.1|279.8|279.6|279.8|279.6|279|278.8|109324
1677164100000|2023-02-23 14:55:00|279.7|279.5|278.9|278.7|279.8|279.6|278.7|278.6|67965
1677164400000|2023-02-23 15:00:00|279|278.8|277.9|277.7|279.3|279.2|277.8|277.7|82706
1677164700000|2023-02-23 15:05:00|278.1|277.8|277.4|277.3|278.3|278.1|276.7|276.6|90949
1677165000000|2023-02-23 15:10:00|277.3|277.2|278|277.9|278.4|278.2|277|276.8|81729
1677165300000|2023-02-23 15:15:00|278.1|278|277.9|277.7|278.3|278.2|277.8|277.7|53754
1677165600000|2023-02-23 15:20:00|277.8|277.8|278.4|278.3|278.4|278.3|277.7|277.6|92018
1677165900000|2023-02-23 15:25:00|278.3|278.2|278.9|278.8|278.9|278.8|278.2|278.1|39864
1677166200000|2023-02-23 15:30:00|278.7|278.6|279.1|278.9|279.2|279|278|277.9|76313
1677166500000|2023-02-23 15:35:00|279|278.8|279|278.8|279.3|279.1|278.8|278.7|63088
1677166800000|2023-02-23 15:40:00|278.9|278.7|278.3|278.2|278.9|278.8|278.1|278|37505
1677167100000|2023-02-23 15:45:00|278.2|278.1|277.4|277.2|278.4|278.2|277.2|277.1|62460
1677167400000|2023-02-23 15:50:00|277.3|277.1|277.4|277.2|277.7|277.5|277.1|276.9|86753
1677167700000|2023-02-23 15:55:00|277.3|277|277.5|277.3|277.5|277.4|277.1|277|52258
1677168000000|2023-02-23 16:00:00|277.4|277.2|277.7|277.6|277.9|277.8|277.4|277.2|68789
1677168300000|2023-02-23 16:05:00|277.6|277.5|277|276.8|277.7|277.6|276.5|276.4|77379
1677168600000|2023-02-23 16:10:00|277.1|276.9|277.1|277|277.3|277.1|277|276.9|53551
1677168900000|2023-02-23 16:15:00|277|276.9|277.3|277.2|277.5|277.4|277|276.8|64209
1677225600000|2023-02-24 08:00:00|277.7|276|277.9|277.6|278.8|277.9|277|276|43044
1677225900000|2023-02-24 08:05:00|277.8|277.4|277.4|277.1|278.1|277.9|277.1|276.8|93746
1677226200000|2023-02-24 08:10:00|277.3|276.7|277.1|276.9|277.4|276.9|275.7|275.4|105341
1677226500000|2023-02-24 08:15:00|277.2|277|278.1|277.8|278.1|278|276.6|276.5|79605
1677226800000|2023-02-24 08:20:00|278|277.5|277.6|277.3|278|277.5|276.9|276.6|39161
1677227100000|2023-02-24 08:25:00|277.7|277.4|278.1|277.9|278.2|278.1|277.6|277.4|31596
1677227400000|2023-02-24 08:30:00|278|278|279|278.8|279|278.8|277.9|277.7|70821
1677227700000|2023-02-24 08:35:00|278.9|278.7|278.9|278.6|279|278.7|278.5|278.2|31414
1677228000000|2023-02-24 08:40:00|279|278.7|279.6|279.4|279.6|279.4|279|278.7|55757
1677228300000|2023-02-24 08:45:00|279.7|279.3|280.1|280|280.1|280|279.7|279.3|104391
1677228600000|2023-02-24 08:50:00|280.3|280.1|279.2|279.1|280.3|280.1|279.2|279.1|50590
1677228900000|2023-02-24 08:55:00|279.1|279|279|278.8|279.4|279.3|278.8|278.6|42910
1677229200000|2023-02-24 09:00:00|279.1|278.9|279.3|279.1|279.4|279.2|278.9|278.7|30849
1677229500000|2023-02-24 09:05:00|279.1|279.2|279.6|279.4|279.6|279.4|279.1|279|30793
1677229800000|2023-02-24 09:10:00|279.7|279.5|279.7|279.6|280.3|280.1|279.6|279.5|51869
1677230100000|2023-02-24 09:15:00|279.6|279.4|279.7|279.5|279.9|279.8|279.6|279.4|29592
1677230400000|2023-02-24 09:20:00|279.6|279.3|279|278.8|279.7|279.3|279|278.8|20290
1677230700000|2023-02-24 09:25:00|278.9|278.7|279.2|279|279.2|279|278.6|278.5|31577
1677231000000|2023-02-24 09:30:00|279.4|279.2|279.5|279.3|279.7|279.5|279.2|279|32724
1677231300000|2023-02-24 09:35:00|279.7|279.4|279.9|279.7|279.9|279.8|279.6|279.4|36507
1677231600000|2023-02-24 09:40:00|279.8|279.6|279.9|279.7|280|279.8|279.8|279.6|19289
1677231900000|2023-02-24 09:45:00|279.8|279.6|279.6|279.5|279.9|279.7|279.4|279.3|29555
1677232200000|2023-02-24 09:50:00|279.7|279.2|279.4|279.3|279.7|279.3|279.3|279.2|8103
1677232500000|2023-02-24 09:55:00|279.5|279.2|279.5|279.3|279.5|279.4|279.3|279.2|24332
1677232800000|2023-02-24 10:00:00|279.4|279.4|280|279.8|280|279.8|279.4|279.3|26721
1677233100000|2023-02-24 10:05:00|279.9|279.7|279.6|279.5|279.9|279.8|279.6|279.5|33786
1677233400000|2023-02-24 10:10:00|279.5|279.4|279.5|279.4|279.5|279.4|279.1|279|7831
1677233700000|2023-02-24 10:15:00|279.6|279.5|279.4|279.3|279.7|279.6|279.3|279.1|27169
1677234000000|2023-02-24 10:20:00|279.3|279.2|278.8|278.7|279.3|279.2|278.8|278.7|14651
1677234300000|2023-02-24 10:25:00|279|278.8|279.5|279.4|279.5|279.4|279|278.8|39677
1677234600000|2023-02-24 10:30:00|279.4|279.3|279.5|279.3|279.7|279.5|279.2|279|21305
1677234900000|2023-02-24 10:35:00|279.4|279.4|279.2|279.1|279.5|279.4|279.1|279|38228
1677235200000|2023-02-24 10:40:00|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|13206
1677235500000|2023-02-24 10:45:00|279.5|279.4|279.5|279.4|279.6|279.5|279.4|279.2|31528
1677235800000|2023-02-24 10:50:00|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|15595
1677236100000|2023-02-24 10:55:00|279.7|279.4|279.8|279.7|279.9|279.8|279.7|279.4|7834
1677236400000|2023-02-24 11:00:00|279.7|279.6|279.8|279.7|279.9|279.8|279.6|279.5|51845
1677236700000|2023-02-24 11:05:00|279.7|279.6|279.4|279.3|279.8|279.7|279.4|279.3|38206
1677237000000|2023-02-24 11:10:00|279.5|279.4|278.9|278.7|279.5|279.4|278.9|278.7|33755
1677237300000|2023-02-24 11:15:00|279|278.8|278.4|278.2|279.1|279|278.4|278.2|24464
1677237600000|2023-02-24 11:20:00|278.3|278.1|277.9|277.7|278.4|278.2|277.9|277.7|29731
1677237900000|2023-02-24 11:25:00|277.8|277.8|278.3|278.1|278.5|278.3|277.8|277.7|43199
1677238200000|2023-02-24 11:30:00|278.2|277.9|278.4|278.2|278.5|278.3|278|277.9|9874
1677238500000|2023-02-24 11:35:00|278.3|278.3|278.3|278.1|278.5|278.3|278.2|278.1|17243
1677238800000|2023-02-24 11:40:00|278.2|278|278.2|278|278.3|278.1|278.1|278|9500
1677239100000|2023-02-24 11:45:00|278.1|277.9|278.1|278|278.1|278|278|277.9|10787
1677239400000|2023-02-24 11:50:00|278.2|278.1|278.3|278.2|278.3|278.2|278.1|277.9|21827
1677239700000|2023-02-24 11:55:00|278.4|278.3|278.9|278.7|278.9|278.7|278.3|278.3|27077
1677240000000|2023-02-24 12:00:00|278.8|278.8|278.6|278.4|278.9|278.8|278.4|278.3|30544
1677240300000|2023-02-24 12:05:00|278.5|278.5|278.8|278.6|278.9|278.8|278.5|278.4|27202
1677240600000|2023-02-24 12:10:00|278.9|278.7|278.8|278.7|279|278.8|278.8|278.7|7748
1677240900000|2023-02-24 12:15:00|278.9|278.6|279.4|279.2|279.4|279.2|278.9|278.6|10727
1677241200000|2023-02-24 12:20:00|279.2|279|279.2|279|279.3|279.2|279|278.9|13148
1677241500000|2023-02-24 12:25:00|279.1|278.9|278.9|278.8|279.2|278.9|278.9|278.8|6788
1677241800000|2023-02-24 12:30:00|278.7|278.6|278.7|278.5|278.7|278.6|278.3|278.1|100903
1677242100000|2023-02-24 12:35:00|278.6|278.6|278.3|278.2|278.7|278.6|278.2|278|23737
1677242400000|2023-02-24 12:40:00|278.5|278.3|278.7|278.5|278.9|278.8|278.5|278.3|9364
1677242700000|2023-02-24 12:45:00|278.8|278.6|278.5|278.3|278.8|278.6|278.4|278.3|19275
1677243000000|2023-02-24 12:50:00|278.4|278.4|278.5|278.3|278.5|278.4|278.1|278|23108
1677243300000|2023-02-24 12:55:00|278.4|278.4|278.3|278.2|278.5|278.4|278.3|278.2|8449
1677243600000|2023-02-24 13:00:00|278.2|278.1|278.4|278.3|278.4|278.3|278.1|278|13071
1677243900000|2023-02-24 13:05:00|278.3|278.2|278|277.9|278.3|278.2|277.8|277.7|32462
1677244200000|2023-02-24 13:10:00|277.9|277.8|278.3|278.2|278.3|278.2|277.9|277.8|20754
1677244500000|2023-02-24 13:15:00|278.2|278.1|278.2|278|278.3|278.2|278|277.9|33071
1677244800000|2023-02-24 13:20:00|278.3|278.1|278.9|278.7|278.9|278.7|278.2|278.1|144004
1677245100000|2023-02-24 13:25:00|278.8|278.8|278.7|278.5|279|278.9|278.7|278.5|18956
1677245400000|2023-02-24 13:30:00|278.5|278.3|277.4|277.2|278.7|278.4|277.4|277.1|126806
1677245700000|2023-02-24 13:35:00|277.5|277.1|276.4|276.2|277.6|277.4|276.4|276.2|26581
1677246000000|2023-02-24 13:40:00|276.3|276.3|276.4|276.3|276.6|276.4|276.2|276.1|26803
1677246300000|2023-02-24 13:45:00|276.3|276.1|276.9|276.7|277.1|276.9|276.3|276.1|49915
1677246600000|2023-02-24 13:50:00|276.8|276.8|277.2|277.1|277.2|277.1|276.5|276.4|27768
1677246900000|2023-02-24 13:55:00|277.3|277.2|277.4|277.2|278.1|277.9|277.3|277.2|30696
1677247200000|2023-02-24 14:00:00|277.3|277.3|277.1|276.9|277.6|277.4|277|276.8|17696
1677247500000|2023-02-24 14:05:00|277.3|277|277.8|277.6|277.8|277.6|277.2|277|22406
1677247800000|2023-02-24 14:10:00|277.7|277.5|277.3|277.1|277.9|277.8|277.3|277.1|29012
1677248100000|2023-02-24 14:15:00|277.4|277.2|277.2|277.1|277.6|277.4|277.2|277.1|20850
1677248400000|2023-02-24 14:20:00|277.1|277|277.3|277.1|277.4|277.3|277|276.8|45538
1677248700000|2023-02-24 14:25:00|277.2|277.2|277.6|277.5|277.6|277.5|277.2|277|14429
1677249000000|2023-02-24 14:30:00|277.7|277.4|278.6|278.4|278.6|278.5|276.8|276.6|131435
1677249300000|2023-02-24 14:35:00|278.5|278.5|278.6|278.4|278.7|278.5|277.1|276.8|53842
1677249600000|2023-02-24 14:40:00|278.7|278.5|276.6|276.5|278.7|278.5|276.6|276.5|72094
1677249900000|2023-02-24 14:45:00|276.5|276.3|275.9|275.8|276.6|276.4|275.5|275.4|64048
1677250200000|2023-02-24 14:50:00|276|275.7|275.8|275.6|276.1|275.9|274.9|274.8|53908
1677250500000|2023-02-24 14:55:00|275.7|275.5|276.3|276.1|276.7|276.5|275.6|275.5|50413
1677250800000|2023-02-24 15:00:00|276.1|276|276.9|276.7|276.9|276.7|275.8|275.6|81879
1677251100000|2023-02-24 15:05:00|276.8|276.8|276.1|275.9|277|276.9|276|275.8|65619
1677251400000|2023-02-24 15:10:00|276|276|275.5|275.4|276.3|276.1|275.5|275.4|41772
1677251700000|2023-02-24 15:15:00|275.4|275.2|275.6|275.5|276.1|276|275|274.9|54931
1677252000000|2023-02-24 15:20:00|275.7|275.4|275.5|275.3|276.1|275.9|275.4|275.3|35943
1677252300000|2023-02-24 15:25:00|275.4|275.5|276.3|276.1|276.3|276.1|275.4|275.3|50209
1677252600000|2023-02-24 15:30:00|276.2|276|276.3|276.1|276.3|276.2|275.9|275.8|51328
1677252900000|2023-02-24 15:35:00|276.4|276.2|275.9|275.7|276.4|276.2|275.7|275.6|35460
1677253200000|2023-02-24 15:40:00|276|275.8|276.3|276.1|276.3|276.2|275.8|275.7|31804
1677253500000|2023-02-24 15:45:00|276.2|276.2|276.9|276.7|277|276.8|276.2|276.1|52798
1677253800000|2023-02-24 15:50:00|276.8|276.6|276.6|276.4|276.9|276.6|276.3|276.2|85363
1677254100000|2023-02-24 15:55:00|276.5|276.2|277.2|277|277.2|277|276.3|276.2|41948
1677254400000|2023-02-24 16:00:00|277.1|276.9|276.7|276.6|277.3|277.2|276.7|276.6|83102
1677254700000|2023-02-24 16:05:00|276.9|276.7|277.2|277|277.4|277.2|276.8|276.7|45052
1677255000000|2023-02-24 16:10:00|277.1|276.9|277.1|276.9|277.4|277.3|277.1|276.9|25075
1677255300000|2023-02-24 16:15:00|277.2|277|277.4|277.2|277.7|277.6|277.2|277|54289
1677484800000|2023-02-27 08:00:00|280.3|279|280.1|279.5|281.4|281|279.9|279|118474
1677485100000|2023-02-27 08:05:00|280|279.6|279|278.6|280.3|280|278.9|278.5|50486
1677485400000|2023-02-27 08:10:00|279.1|278.8|279.4|279.2|280.8|280.5|279.1|278.8|89337
1677485700000|2023-02-27 08:15:00|279.5|279.3|280.2|280|280.3|280|279.5|279.3|74945
1677486000000|2023-02-27 08:20:00|280.3|280.1|281.5|281.3|281.5|281.3|280.2|280|119655
1677486300000|2023-02-27 08:25:00|281.4|281.2|281.5|281.3|281.5|281.3|280.7|280.4|62402
1677486600000|2023-02-27 08:30:00|281.6|281.4|281.4|281.2|281.7|281.5|280.9|280.7|60032
1677486900000|2023-02-27 08:35:00|281.3|281.3|281.9|281.7|282|281.8|281.3|281|52340
1677487200000|2023-02-27 08:40:00|282|281.8|282.5|282.3|282.8|282.7|281.9|281.7|68344
1677487500000|2023-02-27 08:45:00|282.6|282.4|282|281.8|282.6|282.4|281.7|281.6|43957
1677487800000|2023-02-27 08:50:00|282.2|281.9|282.5|282.3|282.6|282.4|281.9|281.7|44087
1677488100000|2023-02-27 08:55:00|282.6|282.4|282.1|282|282.6|282.5|282.1|282|28906
1677488400000|2023-02-27 09:00:00|282.2|281.9|282.3|282.1|282.5|282.3|282|281.9|54703
1677488700000|2023-02-27 09:05:00|282.2|282|282.1|281.9|282.7|282.5|282.1|281.9|40046
1677489000000|2023-02-27 09:10:00|282.2|282.1|282.4|282.2|282.4|282.2|282|281.8|20206
1677489300000|2023-02-27 09:15:00|282.3|282|282.4|282.2|282.5|282.3|282|281.9|46584
1677489600000|2023-02-27 09:20:00|282.3|282.3|283.2|283.1|283.2|283.1|282.3|282.2|35506
1677489900000|2023-02-27 09:25:00|283.3|283.2|283.3|283.2|283.7|283.5|283.3|283.2|47588
1677490200000|2023-02-27 09:30:00|283.2|283.1|283.7|283.5|283.7|283.5|283.2|283|35789
1677490500000|2023-02-27 09:35:00|283.6|283.4|283.1|282.9|283.7|283.5|283|282.9|42900
1677490800000|2023-02-27 09:40:00|283|283|283.1|282.9|283.3|283.1|282.9|282.8|37556
1677491100000|2023-02-27 09:45:00|283|282.8|283|282.9|283.3|283.2|282.9|282.7|25016
1677491400000|2023-02-27 09:50:00|283.1|283|283.1|282.9|283.7|283.5|283|282.9|26540
1677491700000|2023-02-27 09:55:00|283|282.7|283|282.9|283.2|283|282.9|282.7|18876
1677492000000|2023-02-27 10:00:00|283.1|283|283.4|283.2|283.7|283.5|282.8|282.7|51942
1677492300000|2023-02-27 10:05:00|283.5|283.1|283.3|283.2|283.7|283.5|283.1|283|24682
1677492600000|2023-02-27 10:10:00|283.4|283.3|283.9|283.7|283.9|283.7|283.3|283.2|21036
1677492900000|2023-02-27 10:15:00|284|283.8|283.6|283.4|284|283.9|283.5|283.3|24187
1677493200000|2023-02-27 10:20:00|283.7|283.5|283|282.8|283.8|283.7|283|282.8|92590
1677493500000|2023-02-27 10:25:00|282.9|282.7|283.4|283.2|283.5|283.3|282.7|282.6|85748
1677493800000|2023-02-27 10:30:00|283.5|283.3|283.2|283.1|283.7|283.5|283.2|283.1|66345
1677494100000|2023-02-27 10:35:00|283.3|283.2|283.9|283.7|284|283.8|283.3|283.2|20744
1677494400000|2023-02-27 10:40:00|283.8|283.6|283.5|283.4|283.9|283.6|283.4|283.3|8383
1677494700000|2023-02-27 10:45:00|283.6|283.5|283.8|283.6|283.8|283.6|283.4|283.3|20950
1677495000000|2023-02-27 10:50:00|283.7|283.5|283.9|283.7|284|283.8|283.7|283.5|31685
1677495300000|2023-02-27 10:55:00|283.8|283.8|284.3|284.2|284.8|284.6|283.8|283.8|64798
1677495600000|2023-02-27 11:00:00|284.4|284.1|284.3|284.1|284.4|284.2|283.9|283.8|38543
1677495900000|2023-02-27 11:05:00|284.4|284.2|284.2|284|284.4|284.2|284.1|283.9|16043
1677496200000|2023-02-27 11:10:00|284.1|283.9|284.3|284.1|284.4|284.2|283.9|283.7|29238
1677496500000|2023-02-27 11:15:00|284.4|284.2|284.3|284.2|284.4|284.3|284.2|284|13436
1677496800000|2023-02-27 11:20:00|284.4|284.3|284|283.9|284.4|284.3|284|283.8|56082
1677497100000|2023-02-27 11:25:00|284.1|284|283.9|283.8|284.1|284|283.9|283.7|14069
1677497400000|2023-02-27 11:30:00|284|283.9|284|283.8|284.1|284|283.8|283.6|36422
1677497700000|2023-02-27 11:35:00|283.9|283.7|283.9|283.8|284.2|284|283.8|283.6|35968
1677498000000|2023-02-27 11:40:00|284|283.7|283.9|283.7|284|283.8|283.7|283.6|28108
1677498300000|2023-02-27 11:45:00|284|283.8|283.9|283.7|284|283.8|283.7|283.5|12519
1677498600000|2023-02-27 11:50:00|284|283.8|284.2|284.1|284.3|284.1|284|283.8|36980
1677498900000|2023-02-27 11:55:00|284.1|284|283.7|283.5|284.1|284|283.6|283.5|1019168
1677499200000|2023-02-27 12:00:00|283.6|283.6|283.4|283.3|283.8|283.7|283.4|283.3|12368
1677499500000|2023-02-27 12:05:00|283.3|283.2|283.9|283.7|283.9|283.7|283.3|283.2|16221
1677499800000|2023-02-27 12:10:00|284|283.8|284|283.9|284.2|284|284|283.7|63967
1677500100000|2023-02-27 12:15:00|284.2|284|284.2|284|284.2|284.1|284|283.8|42945
1677500400000|2023-02-27 12:20:00|284.4|284.1|284|283.9|284.5|284.3|284|283.8|66433
1677500700000|2023-02-27 12:25:00|283.9|283.8|283.8|283.7|283.9|283.8|283.7|283.6|13047
1677501000000|2023-02-27 12:30:00|283.9|283.8|284.2|284.1|284.3|284.2|283.9|283.8|31496
1677501300000|2023-02-27 12:35:00|284.3|284|284.6|284.5|284.6|284.5|284.1|284|43844
1677501600000|2023-02-27 12:40:00|284.5|284.4|284.6|284.5|284.8|284.6|284.4|284.3|42887
1677501900000|2023-02-27 12:45:00|284.7|284.6|285.4|285.2|285.4|285.3|284.7|284.5|22211
1677502200000|2023-02-27 12:50:00|285.3|285.3|285.3|285.1|285.6|285.5|285.3|285.1|65413
1677502500000|2023-02-27 12:55:00|285.2|285|284.5|284.3|285.2|285|284.5|284.3|35402
1677502800000|2023-02-27 13:00:00|284.4|284.2|284.3|284.1|284.5|284.3|284.2|284|22581
1677503100000|2023-02-27 13:05:00|284.2|284.2|284.8|284.6|284.8|284.6|284.2|284.1|26376
1677503400000|2023-02-27 13:10:00|284.7|284.7|284.8|284.6|285|284.8|284.6|284.5|34442
1677503700000|2023-02-27 13:15:00|284.7|284.5|284.8|284.6|284.8|284.7|284.6|284.4|27932
1677504000000|2023-02-27 13:20:00|284.9|284.7|284.8|284.7|285|284.8|284.7|284.5|33252
1677504300000|2023-02-27 13:25:00|284.7|284.6|284.8|284.6|284.9|284.7|284.7|284.6|16839
1677504600000|2023-02-27 13:30:00|284.7|284.5|284.9|284.8|285|284.8|284.7|284.5|29891
1677504900000|2023-02-27 13:35:00|285|284.9|284.9|284.8|285.1|285|284.7|284.6|87388
1677505200000|2023-02-27 13:40:00|285|284.7|285.1|285|285.2|285.1|284.8|284.6|49099
1677505500000|2023-02-27 13:45:00|285|284.9|285.3|285.1|285.4|285.2|284.9|284.7|40820
1677505800000|2023-02-27 13:50:00|285.2|285|285.2|285|285.3|285.1|284.8|284.6|43309
1677506100000|2023-02-27 13:55:00|285.1|284.9|284.9|284.8|285.2|285|284.8|284.6|41111
1677506400000|2023-02-27 14:00:00|285|284.9|284.7|284.6|285|284.9|284.6|284.5|25971
1677506700000|2023-02-27 14:05:00|284.8|284.5|285.1|284.9|285.1|284.9|284.4|284.2|35184
1677507000000|2023-02-27 14:10:00|285|285|284.9|284.7|285.2|285|284.8|284.6|52988
1677507300000|2023-02-27 14:15:00|285|284.9|285.2|285.1|285.4|285.2|284.9|284.9|33802
1677507600000|2023-02-27 14:20:00|285|284.8|285.2|285|285.5|285.3|284.9|284.8|82188
1677507900000|2023-02-27 14:25:00|285.1|284.8|284.5|284.3|285.2|284.9|284.4|284.2|58872
1677508200000|2023-02-27 14:30:00|284.4|284.2|284.1|284|285|284.7|283.8|283.6|74213
1677508500000|2023-02-27 14:35:00|284.2|284.1|284|283.8|284.5|284.3|283.5|283.4|86632
1677508800000|2023-02-27 14:40:00|283.9|283.9|283.4|283.2|284.4|284.2|283.4|283.2|56318
1677509100000|2023-02-27 14:45:00|283.3|282.9|283.5|283.4|283.6|283.4|282.9|282.8|29341
1677509400000|2023-02-27 14:50:00|283.6|283.3|284.5|284.3|284.9|284.7|283.4|283.2|36703
1677509700000|2023-02-27 14:55:00|284.6|284.4|284.2|284|284.6|284.4|284|283.8|53595
1677510000000|2023-02-27 15:00:00|284.3|284.1|284.1|284|284.5|284.3|284.1|284|54083
1677510300000|2023-02-27 15:05:00|284.2|284.1|285|284.8|285.3|285.2|284.2|284.1|68684
1677510600000|2023-02-27 15:10:00|284.9|284.9|284.8|284.6|285|284.9|284.5|284.4|43191
1677510900000|2023-02-27 15:15:00|284.7|284.7|284.6|284.5|284.7|284.7|284.1|284|133913
1677511200000|2023-02-27 15:20:00|284.7|284.6|284.5|284.4|284.9|284.8|284.4|284.2|73372
1677511500000|2023-02-27 15:25:00|284.6|284.5|284.4|284.3|284.7|284.6|284.3|284.2|34844
1677511800000|2023-02-27 15:30:00|284.5|284.2|284.7|284.6|284.8|284.7|284.4|284.2|78014
1677512100000|2023-02-27 15:35:00|284.6|284.5|283.9|283.8|284.6|284.5|283.6|283.5|129844
1677512400000|2023-02-27 15:40:00|283.8|283.7|283.9|283.8|284|283.8|283.4|283.3|84623
1677512700000|2023-02-27 15:45:00|283.8|283.7|283.7|283.6|283.8|283.7|283.5|283.3|118117
1677513000000|2023-02-27 15:50:00|283.8|283.7|283.7|283.6|283.8|283.7|283.6|283.5|54208
1677513300000|2023-02-27 15:55:00|283.5|283.5|283.9|283.8|283.9|283.8|283.3|283.1|88164
1677513600000|2023-02-27 16:00:00|283.8|283.7|283.9|283.7|284|283.8|283.7|283.6|83136
1677513900000|2023-02-27 16:05:00|284|283.8|284|283.8|284|283.9|283.7|283.5|79102
1677514200000|2023-02-27 16:10:00|283.9|283.9|284|283.8|284|283.9|283.3|283.2|110171
1677514500000|2023-02-27 16:15:00|283.9|283.7|284|283.8|284.5|284.4|283.8|283.7|103877
1677571200000|2023-02-28 08:00:00|283.2|282.1|282.2|281.7|283.5|283.2|281.5|281.2|108332
1677571500000|2023-02-28 08:05:00|282.3|281.8|282|281.9|282.6|282.1|281.5|281.3|64320
1677571800000|2023-02-28 08:10:00|281.9|281.7|279.7|279.4|281.9|281.7|278.9|278.8|52740
1677572100000|2023-02-28 08:15:00|279.6|279.3|278.6|278.3|279.6|279.3|278.3|278|68454
1677572400000|2023-02-28 08:20:00|278.7|278.4|278.6|278.4|279.3|279.1|278|277.9|53520
1677572700000|2023-02-28 08:25:00|278.5|278.3|277.5|277.3|278.8|278.5|277.4|277.2|58682
1677573000000|2023-02-28 08:30:00|277.7|277.4|277.5|277.3|277.9|277.6|277.2|277.1|47152
1677573300000|2023-02-28 08:35:00|277.4|277|278|277.8|278.2|278|277|276.9|81648
1677573600000|2023-02-28 08:40:00|278.1|277.9|278.6|278.5|278.7|278.5|277.9|277.6|40195
1677573900000|2023-02-28 08:45:00|278.7|278.4|278.8|278.6|279.1|278.9|278.7|278.4|36249
1677574200000|2023-02-28 08:50:00|278.7|278.7|279.1|278.9|279.1|279|278.7|278.7|48151
1677574500000|2023-02-28 08:55:00|279.2|279|279.2|279|279.2|279.1|278.9|278.7|64326
1677574800000|2023-02-28 09:00:00|279.1|279.1|279.3|279.2|280.2|280.1|279|278.8|80943
1677575100000|2023-02-28 09:05:00|279.2|279.1|279.2|278.9|279.2|279.1|278.7|278.6|19105
1677575400000|2023-02-28 09:10:00|279.5|279|279.2|279|279.5|279.2|278.9|278.8|53931
1677575700000|2023-02-28 09:15:00|279.1|278.9|278.2|278|279.1|278.9|278.2|278|38986
1677576000000|2023-02-28 09:20:00|278.1|278.1|278.1|278|278.6|278.5|278|277.9|95798
1677576300000|2023-02-28 09:25:00|278|277.9|278.4|278.2|278.8|278.7|278|277.9|79717
1677576600000|2023-02-28 09:30:00|278.3|278.1|278.3|278.2|278.3|278.2|277.6|277.4|11696
1677576900000|2023-02-28 09:35:00|278.2|278.1|278.5|278.3|278.5|278.3|278|277.7|35670
1677577200000|2023-02-28 09:40:00|278.4|278.4|279|278.9|279|278.9|278.4|278.4|13646
1677577500000|2023-02-28 09:45:00|278.9|278.8|279.7|279.5|280|279.7|278.9|278.8|46721
1677577800000|2023-02-28 09:50:00|279.8|279.6|279.9|279.8|279.9|279.8|279.8|279.5|15784
1677578100000|2023-02-28 09:55:00|279.7|279.5|279.3|279.1|279.8|279.6|279.3|279|25440
1677578400000|2023-02-28 10:00:00|279.2|279|278.9|278.8|279.2|279|278.9|278.7|27322
1677578700000|2023-02-28 10:05:00|279|278.9|279.2|279|279.5|279.3|279|278.9|19315
1677579000000|2023-02-28 10:10:00|279.1|279.1|279|278.9|279.4|279.2|279|278.8|22097
1677579300000|2023-02-28 10:15:00|279.1|278.8|279.1|279|279.5|279.3|279|278.8|21932
1677579600000|2023-02-28 10:20:00|279.2|279.1|279.2|279|279.4|279.2|279|278.9|43634
1677579900000|2023-02-28 10:25:00|279.1|278.9|280.1|279.9|280.3|280.1|279|278.9|35824
1677580200000|2023-02-28 10:30:00|280|279.8|279.8|279.6|280|279.8|279.8|279.6|21431
1677580500000|2023-02-28 10:35:00|279.9|279.7|279.5|279.4|280.1|280|279.3|279.1|37489
1677580800000|2023-02-28 10:40:00|279.6|279.3|279.6|279.4|279.6|279.5|279.4|279.3|19974
1677581100000|2023-02-28 10:45:00|279.7|279.5|279.3|279.2|279.7|279.6|279.3|279.2|18468
1677581400000|2023-02-28 10:50:00|279.4|279.3|279.2|279.1|279.4|279.3|279.2|279|13672
1677581700000|2023-02-28 10:55:00|279.3|279.2|280|279.8|280|279.9|279.3|279.2|38717
1677582000000|2023-02-28 11:00:00|279.9|279.9|280.1|280|280.2|280.1|279.9|279.8|15729
1677582300000|2023-02-28 11:05:00|280.2|279.9|279.6|279.5|280.2|279.9|279.6|279.5|18200
1677582600000|2023-02-28 11:10:00|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.3|4671
1677582900000|2023-02-28 11:15:00|279.6|279.5|279.6|279.4|279.7|279.5|279.5|279.4|16723
1677583200000|2023-02-28 11:20:00|279.5|279.3|279.9|279.7|279.9|279.7|279.5|279.3|6621
1677583500000|2023-02-28 11:25:00|280.1|280|280|279.9|280.4|280.2|279.9|279.7|37412
1677583800000|2023-02-28 11:30:00|279.9|279.8|280|279.9|280|279.9|279.8|279.6|13145
1677584100000|2023-02-28 11:35:00|279.9|279.8|280.5|280.3|280.5|280.3|279.8|279.7|15549
1677584400000|2023-02-28 11:40:00|280.8|280.4|280.6|280.4|281|280.8|280.4|280.3|33156
1677584700000|2023-02-28 11:45:00|280.5|280.3|280.5|280.4|280.7|280.6|280.2|280|21354
1677585000000|2023-02-28 11:50:00|280.7|280.5|280.7|280.6|280.9|280.8|280.7|280.5|11339
1677585300000|2023-02-28 11:55:00|280.8|280.7|280.4|280.3|280.9|280.8|280.4|280.2|12133
1677585600000|2023-02-28 12:00:00|280.3|280.2|280.3|280.2|280.4|280.3|279.9|279.8|27183
1677585900000|2023-02-28 12:05:00|280.4|280.3|281|280.9|281|280.9|280.4|280.3|16692
1677586200000|2023-02-28 12:10:00|281.2|281|281.5|281.4|281.7|281.5|281.1|280.9|27344
1677586500000|2023-02-28 12:15:00|281.4|281.3|281.6|281.5|281.7|281.6|281.4|281.2|15479
1677586800000|2023-02-28 12:20:00|281.7|281.4|281.2|281.1|281.7|281.5|281.2|281.1|8946
1677587100000|2023-02-28 12:25:00|281.3|281|281.9|281.8|281.9|281.8|281.1|281|22565
1677587400000|2023-02-28 12:30:00|282|281.7|281.8|281.7|282.2|282.1|281.6|281.5|44397
1677587700000|2023-02-28 12:35:00|281.9|281.6|281.2|281|281.9|281.7|281.2|281|24071
1677588000000|2023-02-28 12:40:00|281.1|280.9|281.3|281.1|281.4|281.2|281|280.8|24837
1677588300000|2023-02-28 12:45:00|281.2|281|281.1|280.9|281.2|281|281|280.8|7763
1677588600000|2023-02-28 12:50:00|281|280.8|281.1|280.9|281.2|281|280.9|280.7|21358
1677588900000|2023-02-28 12:55:00|281|280.8|281|280.8|281|280.8|280.9|280.7|1217
1677589200000|2023-02-28 13:00:00|281.1|280.9|281.3|281.2|281.4|281.2|281.1|280.8|13947
1677589500000|2023-02-28 13:05:00|281.4|281.1|281.5|281.3|281.6|281.4|281.1|281|30728
1677589800000|2023-02-28 13:10:00|281.4|281.4|280.6|280.4|281.7|281.6|280.5|280.4|38728
1677590100000|2023-02-28 13:15:00|280.5|280.5|280.5|280.3|280.7|280.5|280.5|280.3|8590
1677590400000|2023-02-28 13:20:00|280.6|280.4|280.8|280.6|280.8|280.7|280.6|280.3|17672
1677590700000|2023-02-28 13:25:00|280.7|280.7|280.8|280.6|280.8|280.7|280.7|280.5|18908
1677591000000|2023-02-28 13:30:00|280.7|280.5|280.7|280.5|281|280.8|280.6|280.5|31779
1677591300000|2023-02-28 13:35:00|280.6|280.3|280.5|280.3|280.9|280.7|280.4|280.2|26937
1677591600000|2023-02-28 13:40:00|280.4|280.4|280.5|280.3|280.6|280.4|280.3|280.2|21120
1677591900000|2023-02-28 13:45:00|280.6|280.4|281.1|281|281.3|281.2|280.5|280.4|30857
1677592200000|2023-02-28 13:50:00|281|280.9|281.2|281.1|281.3|281.1|280.9|280.7|37490
1677592500000|2023-02-28 13:55:00|281.4|281.2|280.7|280.5|281.4|281.2|280.6|280.4|27963
1677592800000|2023-02-28 14:00:00|280.8|280.7|280.5|280.3|281|280.9|280.5|280.3|39696
1677593100000|2023-02-28 14:05:00|280.6|280.4|280.7|280.6|281|280.8|280.6|280.4|24812
1677593400000|2023-02-28 14:10:00|280.8|280.5|280.5|280.4|280.8|280.6|280.4|280.3|28147
1677593700000|2023-02-28 14:15:00|280.4|280.3|280.5|280.3|280.7|280.5|280.2|280.1|9411
1677594000000|2023-02-28 14:20:00|280.6|280.4|280.6|280.5|280.8|280.6|280.5|280.3|31322
1677594300000|2023-02-28 14:25:00|280.5|280.3|280.1|280|280.7|280.5|280|279.9|19862
1677594600000|2023-02-28 14:30:00|280|279.8|281.4|281.3|281.5|281.3|280|279.8|155894
1677594900000|2023-02-28 14:35:00|281.5|281.4|282.5|282.3|282.6|282.5|281.3|281.2|107469
1677595200000|2023-02-28 14:40:00|282.6|282.4|282|281.8|282.6|282.4|281.8|281.7|77955
1677595500000|2023-02-28 14:45:00|282.2|282|281.4|281.3|282.6|282.4|281.3|281.2|70745
1677595800000|2023-02-28 14:50:00|281.3|281.2|282.2|282|282.2|282|280.9|280.7|62679
1677596100000|2023-02-28 14:55:00|282.1|282.1|282.1|281.9|282.2|282.1|281.3|281.1|63375
1677596400000|2023-02-28 15:00:00|282|282|283.1|283|283.2|283|282|282|93332
1677596700000|2023-02-28 15:05:00|283|282.9|283.6|283.4|284|283.8|283|282.9|99478
1677597000000|2023-02-28 15:10:00|283.5|283.3|283.2|283.1|283.5|283.3|282.8|282.7|83148
1677597300000|2023-02-28 15:15:00|283.1|283|283.4|283.3|283.5|283.3|282.8|282.7|53515
1677597600000|2023-02-28 15:20:00|283.6|283.4|283.9|283.8|284|283.9|283.3|283.2|58431
1677597900000|2023-02-28 15:25:00|284|283.9|283.5|283.3|284|283.9|283.2|283|63665
1677598200000|2023-02-28 15:30:00|283.6|283.4|284|283.9|284|283.9|283.5|283.3|90095
1677598500000|2023-02-28 15:35:00|284.2|284.1|284.1|284|284.2|284.1|283.5|283.4|86914
1677598800000|2023-02-28 15:40:00|284.2|284.1|284|283.9|284.4|284.3|283.9|283.8|61980
1677599100000|2023-02-28 15:45:00|284.2|284|283.9|283.8|284.2|284.1|283.8|283.6|66162
1677599400000|2023-02-28 15:50:00|284|283.9|284.3|284.2|284.4|284.3|284|283.9|62985
1677599700000|2023-02-28 15:55:00|284.2|284.1|284.4|284.2|284.5|284.4|284.2|284.1|67479
1677600000000|2023-02-28 16:00:00|284.3|284.3|284.9|284.8|285|284.8|284.3|284.3|129951
1677600300000|2023-02-28 16:05:00|285|284.9|285|284.8|285|284.9|284.7|284.6|69231
1677600600000|2023-02-28 16:10:00|284.9|284.9|285.4|285.3|285.4|285.3|284.9|284.9|80505
1677600900000|2023-02-28 16:15:00|285.3|285.2|285.8|285.6|285.8|285.7|285.3|285.1|99089
1677657600000|2023-03-01 08:00:00|286.3|286|285.6|285.3|286.8|286.3|285.4|285.2|96156
1677657900000|2023-03-01 08:05:00|285.7|285.4|284.3|284.1|286.3|286|284.3|284.1|57898
1677658200000|2023-03-01 08:10:00|284.2|284|282.7|282.5|284.3|284.1|282.7|282.5|62980
1677658500000|2023-03-01 08:15:00|282.8|282.6|281.9|281.7|282.9|282.7|281.7|281.4|24979
1677658800000|2023-03-01 08:20:00|282.1|281.6|282|281.7|282.8|282.5|281.7|281.5|77579
1677659100000|2023-03-01 08:25:00|281.8|281.5|281.7|281.5|282|281.8|281.1|281|49811
1677659400000|2023-03-01 08:30:00|282|281.6|281.9|281.8|282|281.8|281.5|281.2|53751
1677659700000|2023-03-01 08:35:00|281.8|281.7|282|281.8|282.1|282|281.7|281.6|31313
1677660000000|2023-03-01 08:40:00|281.9|281.9|282.2|282.1|282.6|282.3|281.9|281.8|45113
1677660300000|2023-03-01 08:45:00|282.1|281.9|282.7|282.5|282.7|282.5|281.8|281.6|69724
1677660600000|2023-03-01 08:50:00|282.8|282.4|283.4|283.2|283.5|283.3|282.7|282.4|24956
1677660900000|2023-03-01 08:55:00|283.5|283.3|283.5|283.3|283.7|283.5|282.9|282.7|41809
1677661200000|2023-03-01 09:00:00|283.6|283.4|282.7|282.6|284|283.8|282.7|282.4|41488
1677661500000|2023-03-01 09:05:00|282.4|282.3|281.3|281.1|282.4|282.3|281.3|281.1|87591
1677661800000|2023-03-01 09:10:00|281.5|281.2|282.7|282.4|282.8|282.6|281.5|281.2|97850
1677662100000|2023-03-01 09:15:00|282.5|282.5|282.2|282|282.6|282.5|282.2|282|23718
1677662400000|2023-03-01 09:20:00|282.1|281.9|282.4|282.3|282.6|282.5|281.9|281.7|83284
1677662700000|2023-03-01 09:25:00|282.5|282.4|282.6|282.4|282.6|282.4|282.3|282.2|13972
1677663000000|2023-03-01 09:30:00|282.5|282.3|282.7|282.5|282.7|282.6|282.4|282.2|14732
1677663300000|2023-03-01 09:35:00|282.9|282.6|282.2|282.1|283.1|283|282.2|282.1|31794
1677663600000|2023-03-01 09:40:00|282.3|282|282.3|282.1|282.6|282.4|282|281.9|21133
1677663900000|2023-03-01 09:45:00|282.2|282.2|282.1|281.9|282.4|282.3|282|281.8|21657
1677664200000|2023-03-01 09:50:00|282|282.2|282.5|282.3|282.6|282.5|282|282.2|20354
1677664500000|2023-03-01 09:55:00|282.3|282.2|282.3|282.1|282.6|282.4|282.2|282|15848
1677664800000|2023-03-01 10:00:00|282.4|282.2|282.1|282|282.4|282.3|281.9|281.8|37924
1677665100000|2023-03-01 10:05:00|282|281.9|281.8|281.6|282.1|282|281.7|281.5|13728
1677665400000|2023-03-01 10:10:00|281.7|281.7|281.8|281.7|281.8|281.7|281.6|281.4|14995
1677665700000|2023-03-01 10:15:00|282|281.8|281.9|281.8|282|281.9|281.6|281.4|15855
1677666000000|2023-03-01 10:20:00|282|281.7|282.5|282.3|282.7|282.4|281.8|281.7|30817
1677666300000|2023-03-01 10:25:00|282.7|282.4|283|282.8|283|282.8|282.6|282.3|9891
1677666600000|2023-03-01 10:30:00|282.9|282.9|283|282.9|283.1|282.9|282.8|282.7|17481
1677666900000|2023-03-01 10:35:00|283.1|283|282.4|282.2|283.2|283.1|282.3|282.2|28435
1677667200000|2023-03-01 10:40:00|282.5|282.3|282.3|282.2|282.6|282.5|282.3|282.2|18654
1677667500000|2023-03-01 10:45:00|282.2|282.1|282|281.9|282.3|282.1|282|281.9|22354
1677667800000|2023-03-01 10:50:00|281.9|281.8|281.7|281.6|282|281.9|281.7|281.6|15128
1677668100000|2023-03-01 10:55:00|281.6|281.5|281.9|281.7|282.1|281.9|281.6|281.5|24799
1677668400000|2023-03-01 11:00:00|281.8|281.6|281.8|281.6|282|281.8|281.6|281.5|19604
1677668700000|2023-03-01 11:05:00|281.7|281.5|282.1|282|282.1|282|281.7|281.5|27838
1677669000000|2023-03-01 11:10:00|282.2|282.1|282.2|282|282.4|282.2|282.2|282|9251
1677669300000|2023-03-01 11:15:00|282.3|282.1|282.4|282.2|282.7|282.5|282.1|282|16577
1677669600000|2023-03-01 11:20:00|282.3|282.1|282.1|282|282.4|282.2|282.1|281.9|5897
1677669900000|2023-03-01 11:25:00|282|281.9|281.8|281.7|282.1|282|281.8|281.7|18430
1677670200000|2023-03-01 11:30:00|281.7|281.6|281.7|281.6|282|281.9|281.7|281.5|15145
1677670500000|2023-03-01 11:35:00|281.8|281.5|281.8|281.7|281.8|281.7|281.6|281.4|12148
1677670800000|2023-03-01 11:40:00|281.9|281.8|281.6|281.4|281.9|281.8|281.6|281.4|16640
1677671100000|2023-03-01 11:45:00|281.5|281.3|281.5|281.4|281.5|281.4|281.4|281.2|12941
1677671400000|2023-03-01 11:50:00|281.6|281.3|281.3|281.2|281.6|281.3|281.3|281.1|26356
1677671700000|2023-03-01 11:55:00|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|22538
1677672000000|2023-03-01 12:00:00|281.2|281.1|280.7|280.5|281.3|281.1|280.5|280.4|33286
1677672300000|2023-03-01 12:05:00|280.6|280.4|280.3|280.2|280.7|280.6|280.3|280.2|27384
1677672600000|2023-03-01 12:10:00|280.2|280.1|279.6|279.5|280.3|280.1|279.6|279.5|28174
1677672900000|2023-03-01 12:15:00|279.5|279.4|279.3|279.2|279.5|279.4|279.3|279.2|4216
1677673200000|2023-03-01 12:20:00|279.4|279.4|279.2|279|279.6|279.5|279.2|279|21301
1677673500000|2023-03-01 12:25:00|279.1|279.1|279.3|279.1|279.3|279.2|279|278.9|32197
1677673800000|2023-03-01 12:30:00|279.4|279.2|279.4|279.3|279.7|279.5|279.1|279|30059
1677674100000|2023-03-01 12:35:00|279.5|279.4|279.4|279.2|279.5|279.4|279.3|279.2|11504
1677674400000|2023-03-01 12:40:00|279.2|279.1|279.4|279.3|279.4|279.3|279.1|279|13459
1677674700000|2023-03-01 12:45:00|279.3|279.2|279.2|279.1|279.3|279.3|279.1|279|10678
1677675000000|2023-03-01 12:50:00|279.1|279|278.7|278.6|279.1|279|278.6|278.5|45472
1677675300000|2023-03-01 12:55:00|278.6|278.5|279.4|279.2|279.4|279.2|278.6|278.5|16657
1677675600000|2023-03-01 13:00:00|279.5|279.3|279.2|279.1|279.7|279.5|279.2|279.1|12295
1677675900000|2023-03-01 13:05:00|279.1|279|279.5|279.3|279.6|279.4|279.1|279|13762
1677676200000|2023-03-01 13:10:00|279.7|279.4|279.5|279.4|279.7|279.5|279.5|279.3|3006
1677676500000|2023-03-01 13:15:00|279.6|279.6|279.5|279.4|279.7|279.6|279.2|279|25164
1677676800000|2023-03-01 13:20:00|279.6|279.5|279.4|279.2|279.7|279.6|279.4|279.2|9848
1677677100000|2023-03-01 13:25:00|279.3|279.1|279.3|279.2|279.4|279.3|279.2|279.1|12593
1677677400000|2023-03-01 13:30:00|279.2|279.1|278.4|278.2|279.3|279.1|278.3|278.2|31614
1677677700000|2023-03-01 13:35:00|278.3|278.1|278.1|278|278.3|278.2|278.1|278|19822
1677678000000|2023-03-01 13:40:00|278|277.9|277.9|277.8|278.2|278|277.8|277.6|37307
1677678300000|2023-03-01 13:45:00|277.8|277.7|277.9|277.8|278|277.8|277.7|277.5|18834
1677678600000|2023-03-01 13:50:00|278|277.7|278.1|278|278.2|278.1|277.5|277.4|31295
1677678900000|2023-03-01 13:55:00|278.2|277.9|278.7|278.5|278.7|278.5|278.1|277.9|12005
1677679200000|2023-03-01 14:00:00|278.6|278.4|278.5|278.3|278.7|278.5|278.3|278.2|7530
1677679500000|2023-03-01 14:05:00|278.4|278.2|278.1|277.9|278.4|278.3|278|277.8|18602
1677679800000|2023-03-01 14:10:00|278|278|278.3|278.1|278.4|278.2|278|277.9|11042
1677680100000|2023-03-01 14:15:00|278.2|278.2|278.2|278|278.3|278.2|278.1|278|10811
1677680400000|2023-03-01 14:20:00|278.3|278.1|278.3|278.2|278.4|278.3|278.1|277.9|17265
1677680700000|2023-03-01 14:25:00|278.2|278|278.5|278.4|278.5|278.4|278|277.9|62418
1677681000000|2023-03-01 14:30:00|279|278.9|277.6|277.4|279.4|279.2|277.5|277.3|81005
1677681300000|2023-03-01 14:35:00|277.7|277.5|278.2|278.1|278.2|278.1|277.2|277|80783
1677681600000|2023-03-01 14:40:00|278.1|278|277.8|277.7|278.5|278.3|277.7|277.6|28790
1677681900000|2023-03-01 14:45:00|277.9|277.8|278.7|278.6|278.8|278.6|277.9|277.8|42689
1677682200000|2023-03-01 14:50:00|278.8|278.5|278.3|278.1|278.8|278.6|278.2|278.1|35509
1677682500000|2023-03-01 14:55:00|278.4|278.2|277.9|277.6|278.8|278.7|277.8|277.6|86867
1677682800000|2023-03-01 15:00:00|278.1|277.7|277.3|277.1|278.3|278.2|277.2|277.1|120755
1677683100000|2023-03-01 15:05:00|277.2|277.2|275.6|275.4|277.4|277.2|275.6|275.4|123208
1677683400000|2023-03-01 15:10:00|275.5|275.2|274.9|274.7|275.7|275.3|274.8|274.7|66315
1677683700000|2023-03-01 15:15:00|274.8|274.6|276|275.8|276|275.8|274.8|274.6|48676
1677684000000|2023-03-01 15:20:00|276.2|275.9|276.1|275.9|276.5|276.3|275.6|275.5|77338
1677684300000|2023-03-01 15:25:00|276|275.8|275.5|275.3|276.1|276|275.2|275|41162
1677684600000|2023-03-01 15:30:00|275.4|275.2|275.8|275.6|275.8|275.6|275|274.9|41665
1677684900000|2023-03-01 15:35:00|275.7|275.5|276.7|276.5|276.9|276.8|275.6|275.5|66459
1677685200000|2023-03-01 15:40:00|276.8|276.6|277.6|277.4|277.9|277.7|276.8|276.6|29520
1677685500000|2023-03-01 15:45:00|277.7|277.5|278.5|278.3|278.7|278.5|277.7|277.5|33975
1677685800000|2023-03-01 15:50:00|278.4|278.5|278.4|278.2|278.8|278.7|278.3|278.1|94149
1677686100000|2023-03-01 15:55:00|278.3|278.1|277.6|277.4|278.4|278.3|277.3|277.1|63020
1677686400000|2023-03-01 16:00:00|277.5|277.2|276.6|276.4|277.5|277.2|276.5|276.3|47063
1677686700000|2023-03-01 16:05:00|276.5|276.5|275.9|275.7|276.5|276.5|275.6|275.5|73884
1677687000000|2023-03-01 16:10:00|275.8|275.6|275.9|275.7|276|275.8|275.4|275.2|78456
1677687300000|2023-03-01 16:15:00|275.8|275.6|276.3|276|276.3|276.1|275.4|275.2|141818
1677744000000|2023-03-02 08:00:00|276|275.1|273.8|273.5|276|275.2|273|272.5|77488
1677744300000|2023-03-02 08:05:00|273.7|273.4|271.8|271.6|273.7|273.4|271.8|271.6|95862
1677744600000|2023-03-02 08:10:00|271.7|271.5|271.6|271.3|272.1|271.8|271|270.9|161387
1677744900000|2023-03-02 08:15:00|271.9|271.4|268.7|268.5|271.9|271.7|268.7|268.5|149290
1677745200000|2023-03-02 08:20:00|269|268.6|271.8|271.6|272|271.7|269|268.6|129083
1677745500000|2023-03-02 08:25:00|271.7|271.3|270.3|270.1|272|271.9|270.3|270.1|141801
1677745800000|2023-03-02 08:30:00|270.5|270.3|270.3|270.1|271|270.7|269.9|269.8|87689
1677746100000|2023-03-02 08:35:00|270.6|270.2|269.9|269.8|271.2|270.9|269.9|269.8|69261
1677746400000|2023-03-02 08:40:00|269.8|269.7|270.6|270.4|271.1|270.9|269.7|269.5|35890
1677746700000|2023-03-02 08:45:00|270.7|270.3|271.2|271|271.3|271|270.2|270.1|45663
1677747000000|2023-03-02 08:50:00|271.3|271.1|272.2|272.1|272.2|272.1|271.2|271|73485
1677747300000|2023-03-02 08:55:00|272.5|272.2|272|271.8|272.6|272.5|271.4|271.3|30454
1677747600000|2023-03-02 09:00:00|271.9|271.7|272.1|271.9|272.2|272|271.2|271|32263
1677747900000|2023-03-02 09:05:00|272.2|271.8|271.9|271.7|272.2|271.8|271.1|271|21829
1677748200000|2023-03-02 09:10:00|272.2|271.8|271.4|271.2|272.3|272.1|271.4|271.2|124446
1677748500000|2023-03-02 09:15:00|271.3|271.1|271.2|271.1|271.8|271.5|271|270.8|27818
1677748800000|2023-03-02 09:20:00|271.3|271.2|271.6|271.5|271.9|271.7|271|270.8|63325
1677749100000|2023-03-02 09:25:00|271.5|271.3|271.6|271.4|271.9|271.7|271|270.8|52651
1677749400000|2023-03-02 09:30:00|271.5|271.3|271.3|271.1|271.6|271.5|271.3|271.1|17742
1677749700000|2023-03-02 09:35:00|271.2|271|270.9|270.7|271.2|271|270.6|270.5|22267
1677750000000|2023-03-02 09:40:00|270.8|270.6|271.1|271|271.5|271.3|270.8|270.6|36989
1677750300000|2023-03-02 09:45:00|271|270.8|270.4|270.2|271.3|271.1|270.4|270.2|38364
1677750600000|2023-03-02 09:50:00|270.3|270.3|270.4|270.2|270.7|270.5|270.3|270.2|28541
1677750900000|2023-03-02 09:55:00|270.3|270.1|270.5|270.3|270.5|270.3|270.2|270|22784
1677751200000|2023-03-02 10:00:00|270.4|270.2|269|268.8|270.4|270.2|269|268.8|75662
1677751500000|2023-03-02 10:05:00|268.9|268.7|267.7|267.5|268.9|268.7|267.7|267.5|111818
1677751800000|2023-03-02 10:10:00|267.6|267.6|267.7|267.6|268.1|267.9|267.5|267.3|43771
1677752100000|2023-03-02 10:15:00|267.6|267.5|268.4|268.2|268.6|268.3|267.6|267.5|48699
1677752400000|2023-03-02 10:20:00|268.3|268.1|268.6|268.4|268.6|268.5|268.2|268|40203
1677752700000|2023-03-02 10:25:00|268.5|268.3|268.7|268.5|268.8|268.6|267.8|267.6|57770
1677753000000|2023-03-02 10:30:00|268.6|268.6|268.7|268.6|269|268.8|268.4|268.3|47780
1677753300000|2023-03-02 10:35:00|268.6|268.5|267.9|267.7|269|268.8|267.9|267.7|37170
1677753600000|2023-03-02 10:40:00|267.8|267.6|267.8|267.6|268.1|267.9|267.4|267.2|31537
1677753900000|2023-03-02 10:45:00|267.9|267.7|267.6|267.5|268|267.8|267.4|267.3|30055
1677754200000|2023-03-02 10:50:00|267.5|267.4|267.2|267|267.9|267.7|267.2|267|79468
1677754500000|2023-03-02 10:55:00|267.4|267.1|267.3|267.1|267.5|267.3|267.3|267|25501
1677754800000|2023-03-02 11:00:00|267.2|267.2|267.9|267.7|268|267.7|267.2|267.1|35058
1677755100000|2023-03-02 11:05:00|268|267.8|267.9|267.7|268.2|268|267.7|267.5|66240
1677755400000|2023-03-02 11:10:00|268|267.8|267.9|267.8|268.4|268.2|267.9|267.7|47320
1677755700000|2023-03-02 11:15:00|268|267.7|267.9|267.7|268|267.9|267.7|267.5|43796
1677756000000|2023-03-02 11:20:00|268.1|267.8|267.7|267.6|268.2|268|267.4|267.3|58595
1677756300000|2023-03-02 11:25:00|267.6|267.5|267.1|267|267.6|267.5|266.8|266.7|44423
1677756600000|2023-03-02 11:30:00|267.2|267.1|267.1|267|267.4|267.2|266.9|266.8|21008
1677756900000|2023-03-02 11:35:00|267.2|267.1|267.6|267.4|267.6|267.4|267|266.9|34782
1677757200000|2023-03-02 11:40:00|267.5|267.5|267.6|267.5|267.7|267.5|267.5|267.4|15274
1677757500000|2023-03-02 11:45:00|267.5|267.4|267.3|267.2|267.6|267.4|267|266.8|47351
1677757800000|2023-03-02 11:50:00|267.5|267.3|267.3|267.1|267.5|267.3|267.1|266.9|42849
1677758100000|2023-03-02 11:55:00|267.2|267.2|267.8|267.6|267.8|267.6|267.2|267.2|58300
1677758400000|2023-03-02 12:00:00|267.9|267.7|268.5|268.4|268.8|268.6|267.9|267.7|34238
1677758700000|2023-03-02 12:05:00|268.4|268.2|267.9|267.7|268.6|268.4|267.9|267.7|32856
1677759000000|2023-03-02 12:10:00|267.8|267.8|268.2|268|268.3|268.1|267.7|267.5|20116
1677759300000|2023-03-02 12:15:00|268.3|268.1|268.6|268.4|268.6|268.4|268.2|268|48334
1677759600000|2023-03-02 12:20:00|268.5|268.3|268.4|268.2|268.8|268.6|268.3|268.2|30576
1677759900000|2023-03-02 12:25:00|268.3|268.1|268|267.8|268.4|268.2|268|267.8|23757
1677760200000|2023-03-02 12:30:00|267.9|267.7|267.8|267.6|267.9|267.7|267.7|267.5|18903
1677760500000|2023-03-02 12:35:00|267.7|267.7|267.3|267.2|267.9|267.7|266.9|266.8|35002
1677760800000|2023-03-02 12:40:00|267.4|267.3|267.2|267|267.8|267.6|267.1|266.9|28774
1677761100000|2023-03-02 12:45:00|267.3|267.1|267.2|267.1|267.5|267.4|267.2|267|42679
1677761400000|2023-03-02 12:50:00|267.5|267.4|266.6|266.4|267.5|267.4|266.5|266.4|61532
1677761700000|2023-03-02 12:55:00|266.5|266.3|266.9|266.8|267.1|266.9|266.5|266.3|35845
1677762000000|2023-03-02 13:00:00|267|266.7|266.9|266.7|267.2|267|266.9|266.7|49350
1677762300000|2023-03-02 13:05:00|266.5|266.3|265.7|265.6|266.5|266.4|265.7|265.5|69380
1677762600000|2023-03-02 13:10:00|265.6|265.5|264.4|264.2|265.6|265.5|264.3|264.1|144100
1677762900000|2023-03-02 13:15:00|264.3|264.1|263.9|263.7|264.3|264.1|263.4|263.3|58822
1677763200000|2023-03-02 13:20:00|263.7|263.6|263.8|263.6|264.1|263.9|263.4|263.2|51306
1677763500000|2023-03-02 13:25:00|263.7|263.4|263.9|263.7|264|263.7|262.7|262.6|51992
1677763800000|2023-03-02 13:30:00|263.8|263.5|262.7|262.5|263.8|263.6|262.7|262.5|87052
1677764100000|2023-03-02 13:35:00|262.8|262.6|261.9|261.8|262.9|262.8|261.9|261.8|84286
1677764400000|2023-03-02 13:40:00|262|262|262.7|262.4|263|262.8|261.9|261.9|87153
1677764700000|2023-03-02 13:45:00|262.8|262.5|262.6|262.5|263|262.8|262.6|262.5|63740
1677765000000|2023-03-02 13:50:00|262.7|262.1|261.2|261|262.7|262.2|261.1|260.8|140290
1677765300000|2023-03-02 13:55:00|261.4|261.1|261.2|261|262|261.8|260.9|260.7|66411
1677765600000|2023-03-02 14:00:00|261.3|261.1|261|260.7|261.7|261.5|260.9|260.7|77388
1677765900000|2023-03-02 14:05:00|261.1|260.8|259.1|259|261.1|260.9|259|258.8|205727
1677766200000|2023-03-02 14:10:00|259.2|258.8|261.8|261.6|261.9|261.8|258.7|258.5|159419
1677766500000|2023-03-02 14:15:00|261.7|261.5|260.8|260.6|262.2|261.9|260.6|260.4|159022
1677766800000|2023-03-02 14:20:00|260.7|260.7|260.7|260.4|260.8|260.7|259.5|259.4|138424
1677767100000|2023-03-02 14:25:00|260.6|260.3|260|259.8|261|260.8|259.8|259.6|309761
1677767400000|2023-03-02 14:30:00|259.9|259.9|260.6|260.4|261.6|261.4|259.7|259.5|213633
1677767700000|2023-03-02 14:35:00|260.5|260.3|258.5|258.3|260.6|260.5|258.1|258|283988
1677768000000|2023-03-02 14:40:00|258.7|258.4|256.1|255.9|258.8|258.6|255.7|255.5|412407
1677768300000|2023-03-02 14:45:00|256|256|256|255.8|256.5|256.3|255.4|255.3|190662
1677768600000|2023-03-02 14:50:00|255.9|255.7|254.8|254.6|256.6|256.4|254.7|254.6|1032764
1677768900000|2023-03-02 14:55:00|254.7|254.4|252.4|252.1|254.8|254.6|249.9|249.6|394029
1677769200000|2023-03-02 15:00:00|252.2|252|254.5|254.2|254.7|254.5|252.1|251.8|395227
1677769500000|2023-03-02 15:05:00|254.4|254|255.4|255.1|256.2|256|254.3|254|244412
1677769800000|2023-03-02 15:10:00|255.8|255.5|255.6|255.5|256.2|256|254.2|254|240997
1677770100000|2023-03-02 15:15:00|255.8|255.6|256.8|256.6|256.8|256.6|255.6|255.5|228519
1677770400000|2023-03-02 15:20:00|257|256.7|257.8|257.6|257.8|257.6|255.9|255.7|199124
1677770700000|2023-03-02 15:25:00|257.7|257.4|258|257.9|258|257.9|257.6|257.3|158517
1677771000000|2023-03-02 15:30:00|258.2|258.1|257.5|257.4|259.5|259.4|257.3|257|229885
1677771300000|2023-03-02 15:35:00|257.4|257.2|257.5|257.3|258.4|258.1|257.4|257.2|169997
1677771600000|2023-03-02 15:40:00|257.4|257.4|256.4|256.2|257.4|257.4|256.2|256|103955
1677771900000|2023-03-02 15:45:00|256.6|256.3|259.1|258.8|259.1|259|256.6|256.2|149628
1677772200000|2023-03-02 15:50:00|259|258.9|259.3|259|260.2|260|258.8|258.6|186984
1677772500000|2023-03-02 15:55:00|259.2|259.1|258.2|258.1|259.4|259.3|258.2|258.1|94178
1677772800000|2023-03-02 16:00:00|258.3|258.2|258.2|258.1|258.9|258.8|258.2|258.1|89451
1677773100000|2023-03-02 16:05:00|258.3|258.2|259|258.8|259|258.9|258.3|258.2|86304
1677773400000|2023-03-02 16:10:00|258.8|258.7|258.7|258.5|259.4|259.2|258.6|258.4|129216
1677773700000|2023-03-02 16:15:00|258.6|258.6|258.4|258.1|258.8|258.7|258.3|258.1|97265
1677830400000|2023-03-03 08:00:00|260.3|259.8|261.8|261.4|261.9|261.5|260.2|259.8|77401
1677830700000|2023-03-03 08:05:00|261.7|261.3|261.9|261.6|263.7|263.4|261.5|261.1|98551
1677831000000|2023-03-03 08:10:00|262|261.7|261.8|261.5|262.3|262|261.1|260.8|73122
1677831300000|2023-03-03 08:15:00|261.9|261.6|262.5|262.3|262.6|262.4|261.8|261.6|43137
1677831600000|2023-03-03 08:20:00|262.4|262.4|262.7|262.5|262.7|262.5|261.5|261.4|84010
1677831900000|2023-03-03 08:25:00|262.6|262.4|262|261.8|262.7|262.5|261.5|261.4|105717
1677832200000|2023-03-03 08:30:00|262.2|262|262.9|262.6|263.6|263.4|262.1|261.8|94637
1677832500000|2023-03-03 08:35:00|262.8|262.5|263|262.9|263.4|263.2|262.6|262.3|157989
1677832800000|2023-03-03 08:40:00|263.1|263|263|262.7|263.2|263|262.6|262.5|81622
1677833100000|2023-03-03 08:45:00|262.9|262.8|263.5|263.3|263.6|263.5|262.9|262.6|55053
1677833400000|2023-03-03 08:50:00|263.6|263.2|264.8|264.6|265.1|264.9|263.6|263.2|105045
1677833700000|2023-03-03 08:55:00|264.9|264.5|264.3|264|265.1|265|264.2|264|58093
1677834000000|2023-03-03 09:00:00|264.2|264.1|263.9|263.7|264.2|264.1|263.6|263.4|46985
1677834300000|2023-03-03 09:05:00|263.8|263.8|263.7|263.4|264|263.8|263.3|263|40432
1677834600000|2023-03-03 09:10:00|263.8|263.5|264.6|264.4|264.7|264.6|263.8|263.5|37262
1677834900000|2023-03-03 09:15:00|264.5|264.5|264.6|264.4|264.7|264.5|264.4|264.2|22335
1677835200000|2023-03-03 09:20:00|264.4|264.2|264.8|264.5|265|264.9|264.4|264.2|66515
1677835500000|2023-03-03 09:25:00|264.7|264.6|264.5|264.4|264.9|264.7|264.5|264.3|35127
1677835800000|2023-03-03 09:30:00|264.6|264.5|264.4|264.2|264.8|264.7|264.3|264.2|35641
1677836100000|2023-03-03 09:35:00|264.5|264.3|265|264.8|265.4|265.2|264.5|264.2|44788
1677836400000|2023-03-03 09:40:00|264.9|264.7|264.8|264.6|265|264.9|264.4|264.2|34702
1677836700000|2023-03-03 09:45:00|264.9|264.7|264.4|264.2|264.9|264.7|264.3|264|19745
1677837000000|2023-03-03 09:50:00|264.3|264.1|264.7|264.5|264.9|264.7|264.3|264.1|39101
1677837300000|2023-03-03 09:55:00|264.8|264.6|264.9|264.7|265|264.8|264.7|264.6|11857
1677837600000|2023-03-03 10:00:00|265|264.8|265.8|265.7|265.8|265.7|265|264.8|69364
1677837900000|2023-03-03 10:05:00|265.9|265.8|266.6|266.4|266.7|266.6|265.9|265.7|69911
1677838200000|2023-03-03 10:10:00|266.7|266.5|266.1|265.9|266.7|266.5|265.9|265.6|21575
1677838500000|2023-03-03 10:15:00|266|265.7|266.7|266.5|266.7|266.5|265.9|265.7|30815
1677838800000|2023-03-03 10:20:00|266.8|266.6|266.8|266.7|267.1|266.9|266.8|266.6|46287
1677839100000|2023-03-03 10:25:00|266.9|266.8|267.5|267.2|267.9|267.8|266.9|266.7|75301
1677839400000|2023-03-03 10:30:00|267.7|267.4|267.5|267.3|267.8|267.6|267.5|267.3|72102
1677839700000|2023-03-03 10:35:00|267.4|267.4|266.6|266.4|267.4|267.4|266.3|266.1|31501
1677840000000|2023-03-03 10:40:00|266.3|266.2|266.3|266.1|266.8|266.7|266.1|265.9|78522
1677840300000|2023-03-03 10:45:00|266.2|265.9|266.1|266|266.3|266.1|266|265.9|56482
1677840600000|2023-03-03 10:50:00|266.3|266.1|266.7|266.5|266.8|266.6|266.2|266|48759
1677840900000|2023-03-03 10:55:00|266.6|266.6|266.5|266.3|266.9|266.7|266.5|266.3|60753
1677841200000|2023-03-03 11:00:00|266.4|266.2|266.6|266.5|266.6|266.5|266.4|266.2|29660
1677841500000|2023-03-03 11:05:00|266.4|266.3|266.5|266.3|266.8|266.7|266.2|266.1|48583
1677841800000|2023-03-03 11:10:00|266.7|266.4|267.4|267.2|267.4|267.2|266.6|266.4|35025
1677842100000|2023-03-03 11:15:00|267.3|267.3|267.5|267.3|267.9|267.7|267.2|267|84944
1677842400000|2023-03-03 11:20:00|267.6|267.4|267.5|267.3|267.6|267.5|267.3|267.1|45407
1677842700000|2023-03-03 11:25:00|267.4|267.2|267.4|267.3|267.5|267.4|267.3|267.2|29575
1677843000000|2023-03-03 11:30:00|267.3|267.2|267.5|267.3|267.5|267.4|267.2|267.1|19893
1677843300000|2023-03-03 11:35:00|267.9|267.8|269.8|269.6|269.9|269.7|267.9|267.8|143012
1677843600000|2023-03-03 11:40:00|269.2|269.1|270.2|270|270.3|270.1|269.2|269|74128
1677843900000|2023-03-03 11:45:00|270.1|269.9|270.5|270.3|270.6|270.4|270.1|269.9|45454
1677844200000|2023-03-03 11:50:00|270.7|270.4|270.2|270.1|270.8|270.5|269.9|269.7|102474
1677844500000|2023-03-03 11:55:00|270.3|270|271|270.8|271|270.8|270.3|270|109039
1677844800000|2023-03-03 12:00:00|270.9|270.6|270.4|270.2|271.1|270.8|270.3|270.1|85352
1677845100000|2023-03-03 12:05:00|270.3|270.3|270.3|270.2|270.9|270.8|270.3|270.2|45428
1677845400000|2023-03-03 12:10:00|270.2|270|270|269.9|270.2|270|269.6|269.4|80278
1677845700000|2023-03-03 12:15:00|270.1|270|270.5|270.3|270.9|270.7|270.1|270|60236
1677846000000|2023-03-03 12:20:00|270.4|270.2|270.6|270.5|271|270.7|270.3|270.2|42505
1677846300000|2023-03-03 12:25:00|270.8|270.6|270.8|270.6|270.9|270.8|270.6|270.5|28267
1677846600000|2023-03-03 12:30:00|270.7|270.7|270.4|270.3|270.7|270.7|270.3|270.1|43890
1677846900000|2023-03-03 12:35:00|270.5|270.4|270.3|270.2|270.6|270.5|270.3|270.1|37100
1677847200000|2023-03-03 12:40:00|270.2|270.1|269.9|269.8|270.2|270.1|269.9|269.8|23920
1677847500000|2023-03-03 12:45:00|269.8|269.7|270.8|270.6|270.8|270.6|269.8|269.7|38573
1677847800000|2023-03-03 12:50:00|270.9|270.7|272|271.7|272.6|272.4|270.8|270.6|90098
1677848100000|2023-03-03 12:55:00|271.9|271.8|271.6|271.3|272|271.8|271.4|271.2|16183
1677848400000|2023-03-03 13:00:00|271.5|271.4|271.5|271.3|271.6|271.4|271.5|271.3|6217
1677848700000|2023-03-03 13:05:00|271.4|271.2|271.6|271.4|271.6|271.4|271|270.9|27918
1677849000000|2023-03-03 13:10:00|271.7|271.5|272|271.8|272.3|272.1|271.7|271.5|20000
1677849300000|2023-03-03 13:15:00|271.9|271.7|272|271.9|272.2|272|271.8|271.7|26250
1677849600000|2023-03-03 13:20:00|272.1|272|273.2|273|273.2|273|272.1|272|51902
1677849900000|2023-03-03 13:25:00|273.1|273.2|273.2|273|273.4|273.3|273.1|272.9|95976
1677850200000|2023-03-03 13:30:00|273.1|272.9|272.6|272.4|273.1|272.9|272.3|272.2|38929
1677850500000|2023-03-03 13:35:00|272.5|272.5|272.8|272.6|273.3|273.1|272.5|272.3|103683
1677850800000|2023-03-03 13:40:00|272.7|272.5|273.2|273.1|273.4|273.2|272.6|272.5|45804
1677851100000|2023-03-03 13:45:00|273.3|273.2|274.6|274.4|274.6|274.4|273.3|273.2|47957
1677851400000|2023-03-03 13:50:00|274.7|274.5|274.4|274.3|275|274.8|274.4|274.3|51080
1677851700000|2023-03-03 13:55:00|274.5|274.1|274.9|274.7|275.3|275.1|274.2|274|49517
1677852000000|2023-03-03 14:00:00|275|274.8|274.7|274.6|275.4|275.2|274.7|274.6|41165
1677852300000|2023-03-03 14:05:00|274.6|274.5|274.8|274.6|275.4|275.2|274.6|274.5|67000
1677852600000|2023-03-03 14:10:00|274.9|274.5|274.8|274.6|274.9|274.6|274.5|274.4|43812
1677852900000|2023-03-03 14:15:00|274.7|274.8|273.8|273.6|275.1|274.9|273.6|273.5|95207
1677853200000|2023-03-03 14:20:00|273.7|273.5|274.2|274|274.4|274.2|273.7|273.5|50442
1677853500000|2023-03-03 14:25:00|274.1|273.8|273.6|273.4|274.2|273.8|272.9|272.7|59248
1677853800000|2023-03-03 14:30:00|273.7|273.5|273.3|273.1|274.7|274.6|273|272.8|109279
1677854100000|2023-03-03 14:35:00|273.4|273.2|274|273.8|274|273.8|272.5|272.2|43748
1677854400000|2023-03-03 14:40:00|273.9|273.9|274|273.8|274.3|274.2|273.8|273.7|61418
1677854700000|2023-03-03 14:45:00|273.9|273.9|275.3|275.1|275.6|275.3|273.8|273.6|80638
1677855000000|2023-03-03 14:50:00|275.2|275.2|276.1|275.8|276.5|276.4|275.2|274.9|123514
1677855300000|2023-03-03 14:55:00|276|275.5|276.4|276.2|276.7|276.5|275.7|275.5|88468
1677855600000|2023-03-03 15:00:00|276.5|276.3|275.3|275.1|276.5|276.3|274.3|274.1|120448
1677855900000|2023-03-03 15:05:00|275.2|275|274.4|274.2|275.2|275|274.2|274|76177
1677856200000|2023-03-03 15:10:00|274.3|274.1|275.4|275.3|275.4|275.3|274.3|274.1|68451
1677856500000|2023-03-03 15:15:00|275.6|275.4|275.8|275.6|276.4|276.2|275.4|275.2|80216
1677856800000|2023-03-03 15:20:00|275.9|275.7|276.5|276.3|276.7|276.5|275.7|275.4|154488
1677857100000|2023-03-03 15:25:00|276.6|276.4|275.9|275.8|276.8|276.6|275.6|275.4|95511
1677857400000|2023-03-03 15:30:00|275.8|275.6|276.5|276.3|276.6|276.4|275.8|275.6|104120
1677857700000|2023-03-03 15:35:00|276.6|276.4|276.9|276.7|276.9|276.8|276.3|276.1|86017
1677858000000|2023-03-03 15:40:00|276.8|276.6|277|276.8|277.3|277.1|276.4|276.3|57950
1677858300000|2023-03-03 15:45:00|276.9|276.7|276.2|276|277|276.7|276.1|276|59936
1677858600000|2023-03-03 15:50:00|276.1|275.9|276.3|276.2|276.8|276.6|275.9|275.8|86628
1677858900000|2023-03-03 15:55:00|276.2|276.1|276|275.9|276.5|276.3|275.6|275.5|130383
1677859200000|2023-03-03 16:00:00|276.1|276|276.2|276.1|276.5|276.4|276|275.9|87790
1677859500000|2023-03-03 16:05:00|276.3|276.2|277.4|277.3|277.5|277.4|276.3|276.2|71401
1677859800000|2023-03-03 16:10:00|277.5|277.4|277.8|277.6|278.1|278|277.4|277.1|85576
1677860100000|2023-03-03 16:15:00|277.7|277.5|278.1|277.8|278.2|278.1|277.6|277.5|119192
1678089600000|2023-03-06 08:00:00|272|271.8|276.1|275.7|276.5|276|272|271.4|117925
1678089900000|2023-03-06 08:05:00|275.7|275.4|274.2|273.9|276|275.5|273.9|273.6|139371
1678090200000|2023-03-06 08:10:00|274.3|274|273.9|273.6|274.8|274.5|273.8|273.6|61483
1678090500000|2023-03-06 08:15:00|274|273.7|272.5|272.4|274|273.9|272|271.9|41683
1678090800000|2023-03-06 08:20:00|272.6|272.2|273.1|272.8|273.5|273.3|272.6|272.2|36295
1678091100000|2023-03-06 08:25:00|273.3|272.9|273.7|273.5|274|273.7|272.8|272.5|111907
1678091400000|2023-03-06 08:30:00|273.5|273.3|274.5|274.3|275|274.9|273.5|273.3|119157
1678091700000|2023-03-06 08:35:00|274.4|274.4|274.7|274.4|274.7|274.5|273.7|273.6|98375
1678092000000|2023-03-06 08:40:00|274.6|274.5|275.3|275.1|275.4|275.1|274.6|274.4|27164
1678092300000|2023-03-06 08:45:00|275.4|275.2|276.4|276.1|276.5|276.4|275.4|275.1|78490
1678092600000|2023-03-06 08:50:00|276.7|276.2|277.3|277.1|277.3|277.2|276.7|276.1|33824
1678092900000|2023-03-06 08:55:00|277.4|277.2|277.4|277.2|277.5|277.3|276.8|276.5|42490
1678093200000|2023-03-06 09:00:00|277.2|277.1|277.4|277.1|278|277.7|276.8|276.5|56618
1678093500000|2023-03-06 09:05:00|277.7|277.2|277.2|277|277.7|277.5|277.2|277|33673
1678093800000|2023-03-06 09:10:00|277.4|277.2|278.4|278.1|278.4|278.3|277.4|277.2|30870
1678094100000|2023-03-06 09:15:00|278.3|278|277|276.8|278.4|278.1|277|276.8|28741
1678094400000|2023-03-06 09:20:00|276.9|276.6|276.9|276.7|277.2|277|276.3|276.2|42283
1678094700000|2023-03-06 09:25:00|277|276.6|277|276.7|277|276.8|276.2|276|62038
1678095000000|2023-03-06 09:30:00|276.9|276.6|276.6|276.4|276.9|276.7|276.3|276.1|39900
1678095300000|2023-03-06 09:35:00|276.5|276.3|276.2|276.1|276.5|276.3|276.2|276.1|16843
1678095600000|2023-03-06 09:40:00|276.1|276|275.8|275.7|276.6|276.5|275.8|275.5|39985
1678095900000|2023-03-06 09:45:00|275.7|275.6|275.4|275.2|275.8|275.7|274.7|274.4|72624
1678096200000|2023-03-06 09:50:00|275.3|275.3|274.8|274.6|275.3|275.3|274.8|274.6|40160
1678096500000|2023-03-06 09:55:00|274.9|274.7|274.9|274.7|274.9|274.7|274.6|274.4|35400
1678096800000|2023-03-06 10:00:00|274.8|274.6|275.4|275.2|275.5|275.3|274.8|274.6|54198
1678097100000|2023-03-06 10:05:00|275.3|275.1|274.8|274.6|275.8|275.6|274.6|274.5|49848
1678097400000|2023-03-06 10:10:00|274.7|274.5|275.5|275.2|275.5|275.3|274.7|274.5|24342
1678097700000|2023-03-06 10:15:00|275.4|275.3|275.3|275.2|275.5|275.4|275.2|275|40327
1678098000000|2023-03-06 10:20:00|275.2|275.1|275.4|275.2|275.5|275.4|275.2|275.1|37115
1678098300000|2023-03-06 10:25:00|275.3|275.1|275.3|275.1|275.4|275.2|274.9|274.8|35111
1678098600000|2023-03-06 10:30:00|275.2|275|275.7|275.5|275.8|275.7|275.2|275|29860
1678098900000|2023-03-06 10:35:00|275.6|275.6|275.1|275|275.6|275.6|275.1|275|27627
1678099200000|2023-03-06 10:40:00|275|274.9|273.9|273.7|275.1|275|273.7|273.5|85049
1678099500000|2023-03-06 10:45:00|273.8|273.6|274.3|274.1|274.5|274.3|273.7|273.5|35350
1678099800000|2023-03-06 10:50:00|274.2|274.2|274.3|274.2|274.3|274.2|273.9|273.8|24635
1678100100000|2023-03-06 10:55:00|274.2|274.1|274.4|274.2|274.4|274.2|274.1|273.9|35480
1678100400000|2023-03-06 11:00:00|274.5|274.3|273.1|273|274.5|274.4|273.1|273|52096
1678100700000|2023-03-06 11:05:00|273|272.8|272.9|272.8|273.1|273|272.8|272.7|26828
1678101000000|2023-03-06 11:10:00|273|272.9|273.3|273.1|273.7|273.4|273|272.8|36673
1678101300000|2023-03-06 11:15:00|273.4|273.2|273.7|273.5|273.9|273.7|273.2|273.1|23254
1678101600000|2023-03-06 11:20:00|273.6|273.6|273.6|273.4|273.9|273.8|273.6|273.3|19548
1678101900000|2023-03-06 11:25:00|273.5|273.3|273.1|272.9|273.5|273.3|272.8|272.6|20172
1678102200000|2023-03-06 11:30:00|273|273|272.9|272.8|273.3|273.1|272.8|272.7|30010
1678102500000|2023-03-06 11:35:00|272.8|272.7|273.1|272.9|273.1|273|272.8|272.7|32751
1678102800000|2023-03-06 11:40:00|273|272.8|272.4|272.3|273.1|272.9|272.4|272.3|22991
1678103100000|2023-03-06 11:45:00|272.5|272.4|271.8|271.6|272.5|272.4|271.7|271.6|30329
1678103400000|2023-03-06 11:50:00|271.9|271.7|271.1|270.9|271.9|271.7|271|270.9|55399
1678103700000|2023-03-06 11:55:00|271.2|271|271.1|271|271.3|271.1|270.9|270.7|18633
1678104000000|2023-03-06 12:00:00|271.2|270.8|271.7|271.6|271.7|271.6|271|270.8|38978
1678104300000|2023-03-06 12:05:00|271.6|271.5|271.2|271.1|271.7|271.6|271.2|271.1|20574
1678104600000|2023-03-06 12:10:00|271.3|271.2|271|270.8|271.3|271.2|270.8|270.6|28537
1678104900000|2023-03-06 12:15:00|270.9|270.9|271.3|271.2|271.4|271.3|270.9|270.9|26362
1678105200000|2023-03-06 12:20:00|271.2|271|271.5|271.3|271.5|271.4|271.2|271|34985
1678105500000|2023-03-06 12:25:00|271.4|271.4|272.2|272|272.2|272.1|271.3|271.2|37715
1678105800000|2023-03-06 12:30:00|272.4|272.1|272.1|271.9|272.4|272.2|271.9|271.8|40286
1678106100000|2023-03-06 12:35:00|272.3|272|272.4|272.3|272.5|272.3|272.1|272|24603
1678106400000|2023-03-06 12:40:00|272.3|272.2|272.4|272.2|272.4|272.3|272.2|272.1|18733
1678106700000|2023-03-06 12:45:00|272.3|272.3|272.1|271.9|272.5|272.4|272|271.9|30391
1678107000000|2023-03-06 12:50:00|272|272|272.4|272.3|272.5|272.3|272|271.9|26691
1678107300000|2023-03-06 12:55:00|272.3|272.1|272.4|272.2|272.7|272.6|272.3|272.1|32396
1678107600000|2023-03-06 13:00:00|272.3|272.3|272.8|272.6|272.9|272.7|272.3|272.3|34315
1678107900000|2023-03-06 13:05:00|272.7|272.7|273|272.9|273.1|273|272.7|272.6|30090
1678108200000|2023-03-06 13:10:00|273.1|273|273.4|273.2|273.4|273.2|272.9|272.7|33935
1678108500000|2023-03-06 13:15:00|273.3|273.3|273.3|273.2|273.4|273.3|273.2|273|24300
1678108800000|2023-03-06 13:20:00|273.2|273.1|273.4|273.3|273.8|273.6|273.2|273.1|40464
1678109100000|2023-03-06 13:25:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|6705
1678109400000|2023-03-06 13:30:00|273.6|273.4|273.8|273.7|274|273.8|273.6|273.3|36908
1678109700000|2023-03-06 13:35:00|273.9|273.5|274.1|274|274.1|274|273.7|273.5|37703
1678110000000|2023-03-06 13:40:00|274|273.9|274.3|274.2|274.3|274.2|273.8|273.6|46731
1678110300000|2023-03-06 13:45:00|274.2|274.1|274.2|274.1|274.4|274.3|274.1|274|36805
1678110600000|2023-03-06 13:50:00|274.1|274|274.5|274.3|274.5|274.3|273.9|273.8|46003
1678110900000|2023-03-06 13:55:00|274.4|274.2|274.4|274.3|274.6|274.4|274.3|274.2|20893
1678111200000|2023-03-06 14:00:00|274.5|274.4|274.2|274|274.6|274.5|274.1|274|27259
1678111500000|2023-03-06 14:05:00|274.1|273.7|273.6|273.5|274.1|273.8|273.6|273.5|22199
1678111800000|2023-03-06 14:10:00|273.5|273.4|273.3|273.1|273.7|273.5|273.1|273|38377
1678112100000|2023-03-06 14:15:00|273.2|273.2|273|272.8|273.4|273.2|272.9|272.8|28692
1678112400000|2023-03-06 14:20:00|272.9|272.9|273.2|273|273.2|273.1|272.9|272.9|26068
1678112700000|2023-03-06 14:25:00|273.4|273.1|273.8|273.6|273.9|273.8|273.3|273|42191
1678113000000|2023-03-06 14:30:00|274.6|273.7|274.5|274.4|275.2|275|273.7|273.5|114982
1678113300000|2023-03-06 14:35:00|274.6|274.5|273.4|273.2|274.6|274.5|273.2|273|124534
1678113600000|2023-03-06 14:40:00|273.3|273.1|273.2|273|273.7|273.6|273.1|272.9|73722
1678113900000|2023-03-06 14:45:00|273.3|273.1|273|272.9|273.5|273.4|272.8|272.7|61545
1678114200000|2023-03-06 14:50:00|273.1|272.8|273.6|273.5|273.7|273.6|272.8|272.7|70411
1678114500000|2023-03-06 14:55:00|273.7|273.6|274|273.9|274.2|274|273.7|273.6|61624
1678114800000|2023-03-06 15:00:00|273.9|273.7|274.7|274.6|274.8|274.6|273.6|273.5|72101
1678115100000|2023-03-06 15:05:00|274.6|274.5|275.4|275.2|275.4|275.2|274.4|274.3|79925
1678115400000|2023-03-06 15:10:00|275.3|275.1|275.2|275|275.6|275.5|275|274.7|64141
1678115700000|2023-03-06 15:15:00|275.1|274.9|275.5|275.3|275.5|275.3|275|274.8|71854
1678116000000|2023-03-06 15:20:00|275.6|275.4|275.6|275.5|275.7|275.6|275.1|275|62847
1678116300000|2023-03-06 15:25:00|275.7|275.4|275.1|275|275.7|275.5|275.1|275|63234
1678116600000|2023-03-06 15:30:00|275.2|275.1|275.3|275.1|275.3|275.2|274.9|274.8|63567
1678116900000|2023-03-06 15:35:00|275.2|275|274.8|274.7|275.2|275|274.8|274.6|40666
1678117200000|2023-03-06 15:40:00|274.9|274.8|275.1|274.9|275.2|275.1|274.7|274.6|41233
1678117500000|2023-03-06 15:45:00|275|275|274.8|274.7|275.2|275.1|274.8|274.6|37348
1678117800000|2023-03-06 15:50:00|274.7|274.6|274.7|274.6|274.9|274.8|274.6|274.5|50713
1678118100000|2023-03-06 15:55:00|274.6|274.5|274.9|274.7|274.9|274.8|274.5|274.4|48174
1678118400000|2023-03-06 16:00:00|274.8|274.6|275.1|274.9|275.2|275.1|274.7|274.5|90688
1678118700000|2023-03-06 16:05:00|275|274.8|275.2|275.1|275.3|275.2|274.8|274.6|51343
1678119000000|2023-03-06 16:10:00|275.3|275.2|275.9|275.7|275.9|275.8|275.1|275|98139
1678119300000|2023-03-06 16:15:00|275.8|275.6|275.8|275.6|275.8|275.7|275.5|275.4|98747
1678176000000|2023-03-07 08:00:00|273.2|272.3|274|273.6|274.3|274|272.8|272.3|35187
1678176300000|2023-03-07 08:05:00|274.1|273.7|275.6|275.2|275.6|275.2|274|273.7|76997
1678176600000|2023-03-07 08:10:00|275.5|275.3|275|274.8|275.6|275.4|274.5|274.1|119729
1678176900000|2023-03-07 08:15:00|275.1|274.9|275.5|275.3|276|275.7|274.8|274.6|78509
1678177200000|2023-03-07 08:20:00|275.4|275.2|275.1|274.8|275.5|275.2|274.6|274.4|65539
1678177500000|2023-03-07 08:25:00|275|274.9|275.4|275.2|275.5|275.3|275|274.8|70606
1678177800000|2023-03-07 08:30:00|275.3|275.3|276.6|276.5|277|276.7|275.3|275.2|53425
1678178100000|2023-03-07 08:35:00|276.7|276.6|276.5|276.3|276.9|276.7|276.4|276.2|54605
1678178400000|2023-03-07 08:40:00|276.4|276.2|276.6|276.4|276.8|276.7|276.3|276.1|68557
1678178700000|2023-03-07 08:45:00|276.7|276.5|277.2|277|277.5|277.2|276.7|276.5|70737
1678179000000|2023-03-07 08:50:00|277.3|277.1|277.5|277.4|277.6|277.4|277|276.9|57031
1678179300000|2023-03-07 08:55:00|277.6|277.5|276.9|276.6|277.6|277.5|276.9|276.6|53284
1678179600000|2023-03-07 09:00:00|276.8|276.7|276.8|276.5|277|276.8|276.5|276.3|19134
1678179900000|2023-03-07 09:05:00|276.7|276.6|276.9|276.8|276.9|276.8|276.1|276|37573
1678180200000|2023-03-07 09:10:00|277.1|276.7|276.4|276.2|277.1|276.9|276.4|276.1|42178
1678180500000|2023-03-07 09:15:00|276.6|276.3|276.9|276.7|277.1|277|276.5|276.2|45018
1678180800000|2023-03-07 09:20:00|276.8|276.8|276.5|276.3|276.8|276.8|276.4|276.2|24942
1678181100000|2023-03-07 09:25:00|276.4|276.2|276.4|276.2|276.5|276.3|276.4|276.2|7087
1678181400000|2023-03-07 09:30:00|276.5|276.3|276.1|276|276.6|276.4|276.1|276|19534
1678181700000|2023-03-07 09:35:00|276.2|275.9|276.4|276.3|276.4|276.3|275.8|275.6|27047
1678182000000|2023-03-07 09:40:00|276.3|276.1|275.8|275.6|276.4|276.3|275.8|275.6|19308
1678182300000|2023-03-07 09:45:00|275.7|275.5|276.2|276|276.3|276.1|275.7|275.5|11963
1678182600000|2023-03-07 09:50:00|276.1|275.8|276.1|275.9|276.2|276|275.8|275.7|4458
1678182900000|2023-03-07 09:55:00|276|275.8|276.2|276|276.2|276|275.9|275.7|28959
1678183200000|2023-03-07 10:00:00|276.3|276.1|276.2|276|276.5|276.3|276.2|276|33592
1678183500000|2023-03-07 10:05:00|276.3|276.1|276|275.8|276.3|276.2|276|275.8|4722
1678183800000|2023-03-07 10:10:00|275.9|275.7|276.6|276.5|276.6|276.5|275.7|275.5|41926
1678184100000|2023-03-07 10:15:00|276.5|276.4|276.9|276.7|277|276.8|276.4|276.3|35610
1678184400000|2023-03-07 10:20:00|276.8|276.6|276.5|276.3|276.9|276.7|276.5|276.3|27129
1678184700000|2023-03-07 10:25:00|276.4|276.2|276.3|276.1|276.5|276.3|276.3|276.1|30644
1678185000000|2023-03-07 10:30:00|276|275.8|276.2|276|276.2|276.1|276|275.8|39699
1678185300000|2023-03-07 10:35:00|276.1|276.1|276|275.9|276.1|276.1|275.9|275.8|13014
1678185600000|2023-03-07 10:40:00|275.9|275.8|276|275.8|276|275.9|275.9|275.8|8005
1678185900000|2023-03-07 10:45:00|275.9|275.6|275.5|275.3|276|275.6|275.4|275.2|16834
1678186200000|2023-03-07 10:50:00|275.4|275.2|275.1|275|275.6|275.4|275.1|275|29762
1678186500000|2023-03-07 10:55:00|275|274.9|275.1|274.9|275.3|275.2|274.9|274.8|22748
1678186800000|2023-03-07 11:00:00|275|274.8|275.1|275|275.3|275.2|275|274.8|15291
1678187100000|2023-03-07 11:05:00|275.3|275.1|275.1|274.9|275.3|275.1|275.1|274.9|14674
1678187400000|2023-03-07 11:10:00|275|274.8|274.6|274.4|275|274.8|274.5|274.4|9976
1678187700000|2023-03-07 11:15:00|274.5|274.3|274.7|274.6|274.9|274.7|274.3|274.1|21546
1678188000000|2023-03-07 11:20:00|274.6|274.5|274.3|274.1|274.7|274.5|274.1|273.9|37836
1678188300000|2023-03-07 11:25:00|274.2|274|274.5|274.4|274.5|274.4|274.2|274|19876
1678188600000|2023-03-07 11:30:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|15756
1678188900000|2023-03-07 11:35:00|274.1|274|274|273.8|274.1|274|273.8|273.7|16338
1678189200000|2023-03-07 11:40:00|273.9|273.9|273.5|273.4|274|273.9|273.5|273.4|22930
1678189500000|2023-03-07 11:45:00|273.4|273.3|273.2|273|273.4|273.3|273.2|273|14602
1678189800000|2023-03-07 11:50:00|273.5|273.1|273.2|273.1|273.6|273.5|273.2|273|18654
1678190100000|2023-03-07 11:55:00|273.3|273|273.2|273|273.3|273.1|273.2|273|5062
1678190400000|2023-03-07 12:00:00|273.1|273.1|273.2|273|273.5|273.3|273.1|273|13891
1678190700000|2023-03-07 12:05:00|273.1|273.1|273.6|273.4|273.7|273.5|272.9|272.8|31388
1678191000000|2023-03-07 12:10:00|273.5|273.5|273.4|273.2|273.8|273.6|273.4|273.2|18621
1678191300000|2023-03-07 12:15:00|273.3|273.1|273.3|273.2|273.4|273.3|273.2|273.1|11484
1678191600000|2023-03-07 12:20:00|273.2|273.1|272.9|272.7|273.3|273.1|272.8|272.7|18115
1678191900000|2023-03-07 12:25:00|272.8|272.6|272.7|272.6|272.9|272.8|272.7|272.6|8181
1678192200000|2023-03-07 12:30:00|272.8|272.7|272.9|272.7|272.9|272.7|272.7|272.6|12099
1678192500000|2023-03-07 12:35:00|272.8|272.6|272.8|272.6|273|272.9|272.8|272.6|12048
1678192800000|2023-03-07 12:40:00|272.7|272.5|272.7|272.5|272.8|272.6|272.6|272.5|10416
1678193100000|2023-03-07 12:45:00|272.6|272.6|272.7|272.6|272.8|272.6|272.6|272.4|16870
1678193400000|2023-03-07 12:50:00|272.8|272.7|272.6|272.5|272.9|272.8|272.6|272.5|75245
1678193700000|2023-03-07 12:55:00|272.7||272.7||272.7||272.7||3142
1678194000000|2023-03-07 13:00:00|272.8|272.6|273.2|273.1|273.2|273.1|272.8|272.6|55599
1678194300000|2023-03-07 13:05:00|273.3|273.2|273.4|273.3|273.5|273.3|273.2|273.1|10401
1678194600000|2023-03-07 13:10:00|273.3|273.1|273.4|273.3|273.4|273.3|273.3|273.1|9217
1678194900000|2023-03-07 13:15:00|273.3|273.2|273.2|273|273.3|273.2|273.1|273|20231
1678195200000|2023-03-07 13:20:00|273.1|272.9|272.9|272.8|273.1|272.9|272.9|272.8|12384
1678195500000|2023-03-07 13:25:00|273|272.9|273|272.8|273|272.9|272.8|272.7|21092
1678195800000|2023-03-07 13:30:00|273.1|272.9|273.6|273.4|273.7|273.5|273.1|272.9|13424
1678196100000|2023-03-07 13:35:00|273.7|273.5|273.4|273.2|273.7|273.5|273.2|273.1|16244
1678196400000|2023-03-07 13:40:00|273.5|273.3|273.5|273.4|273.5|273.4|273.3|273.1|7575
1678196700000|2023-03-07 13:45:00|273.4|273.3|273.6|273.4|273.6|273.5|273.3|273.1|16144
1678197000000|2023-03-07 13:50:00|273.5|273.5|273.4|273.2|273.7|273.5|273.4|273.2|17315
1678197300000|2023-03-07 13:55:00|273.3|273.1|273.4|273.3|273.5|273.3|273.2|273|10503
1678197600000|2023-03-07 14:00:00|273.3|273.1|273|272.8|273.4|273.3|273|272.8|20407
1678197900000|2023-03-07 14:05:00|272.9|272.9|272.4|272.2|273|272.9|272.3|272.2|13652
1678198200000|2023-03-07 14:10:00|272.3|272|272.4|272.2|272.8|272.6|272.1|272|19122
1678198500000|2023-03-07 14:15:00|272.5|272.3|272.4|272.2|272.7|272.5|272.4|272.2|14647
1678198800000|2023-03-07 14:20:00|272.3|272.1|272.4|272.2|272.5|272.3|272.2|272|16686
1678199100000|2023-03-07 14:25:00|272.3|272.3|272|271.8|272.5|272.3|271.9|271.8|28010
1678199400000|2023-03-07 14:30:00|272.1|271.9|272.7|272.6|272.9|272.8|271.6|271.5|102017
1678199700000|2023-03-07 14:35:00|272.6|272.5|273.6|273.5|274|273.7|272.4|272.3|121578
1678200000000|2023-03-07 14:40:00|273.7|273.4|272.4|272.1|273.7|273.5|272.3|272.1|68927
1678200300000|2023-03-07 14:45:00|272.3|272.2|272.9|272.8|273.2|273|272.3|272.2|56173
1678200600000|2023-03-07 14:50:00|273.1|272.9|273.1|273|273.2|273.1|272.9|272.7|70193
1678200900000|2023-03-07 14:55:00|273|272.9|272.5|272.4|273|273|272.5|272.3|31395
1678201200000|2023-03-07 15:00:00|272.2|272.3|270|269.8|272.2|272.3|270|269.8|98649
1678201500000|2023-03-07 15:05:00|269.9|269.7|269.7|269.5|270.1|269.8|269.2|269|111312
1678201800000|2023-03-07 15:10:00|269.6|269.4|270.3|270.2|270.4|270.2|269.2|269|72141
1678202100000|2023-03-07 15:15:00|270.2|270.1|269.6|269.5|270.3|270.1|269.6|269.4|85653
1678202400000|2023-03-07 15:20:00|269.7|269.6|270.4|270.3|270.9|270.7|269.6|269.6|106369
1678202700000|2023-03-07 15:25:00|270.6|270.4|270.7|270.5|270.9|270.7|270.1|269.9|67437
1678203000000|2023-03-07 15:30:00|270.6|270.4|271.3|271.1|271.7|271.5|270.4|270.2|91421
1678203300000|2023-03-07 15:35:00|271.4|271|271.1|270.9|271.7|271.5|270.7|270.6|75387
1678203600000|2023-03-07 15:40:00|271.2|271|270.5|270.3|271.2|271|270.4|270.3|42155
1678203900000|2023-03-07 15:45:00|270.4|270.2|270.9|270.7|271|270.9|270.3|270.1|53157
1678204200000|2023-03-07 15:50:00|270.8|270.8|270|269.9|270.9|270.8|269.6|269.4|104150
1678204500000|2023-03-07 15:55:00|270.1|269.8|269.5|269.3|270.3|270.1|269.4|269.2|76720
1678204800000|2023-03-07 16:00:00|269.6|269.4|269.6|269.5|270.2|270|269.4|269.3|55974
1678205100000|2023-03-07 16:05:00|269.7|269.4|269.7|269.5|270.1|269.9|269.3|269.2|80949
1678205400000|2023-03-07 16:10:00|269.9|269.6|269.5|269.3|270|269.9|269.4|269.3|82373
1678205700000|2023-03-07 16:15:00|269.4|269.2|269.7|269.5|269.8|269.7|269.3|269.2|85547
1678262400000|2023-03-08 08:00:00|267.9|265|265.6|265|267.9|267.7|265.6|265|103757
1678262700000|2023-03-08 08:05:00|265.9|265.1|266.1|265.9|267|266.6|265.7|265|66841
1678263000000|2023-03-08 08:10:00|266.2|266|265.3|265|267.1|266.9|265.2|265|112231
1678263300000|2023-03-08 08:15:00|265.6|265.1|265.2|264.9|266.6|266.3|264.8|264.6|126323
1678263600000|2023-03-08 08:20:00|265.1|265|265.9|265.6|266.2|265.9|265|264.9|72873
1678263900000|2023-03-08 08:25:00|265.8|265.7|265.7|265.5|266|265.8|265.2|265|70134
1678264200000|2023-03-08 08:30:00|265.9|265.6|266.2|266|266.2|266.1|265.9|265.6|31882
1678264500000|2023-03-08 08:35:00|266.3|266.1|266.2|266.1|266.7|266.4|266.1|266|41783
1678264800000|2023-03-08 08:40:00|266.1|265.9|265.7|265.5|266.2|266.1|265.6|265.4|48501
1678265100000|2023-03-08 08:45:00|265.6|265.6|265.3|265.2|265.7|265.6|265.3|265.1|25540
1678265400000|2023-03-08 08:50:00|265.4|265.3|264.1|264|265.5|265.4|264|263.8|117788
1678265700000|2023-03-08 08:55:00|264.2|263.9|263.8|263.7|264.2|264.1|263.8|263.5|62396
1678266000000|2023-03-08 09:00:00|263.9|263.8|263.8|263.7|264.4|264.2|263.8|263.7|43768
1678266300000|2023-03-08 09:05:00|263.9|263.8|263.6|263.5|264|263.9|263.6|263.4|22936
1678266600000|2023-03-08 09:10:00|263.5|263.4|263.7|263.5|264.2|264|263.3|263.1|29577
1678266900000|2023-03-08 09:15:00|263.8|263.6|264|263.8|264|263.8|263.6|263.5|28180
1678267200000|2023-03-08 09:20:00|263.9|263.7|263.4|263.2|264|263.8|263.3|263.1|9303
1678267500000|2023-03-08 09:25:00|263.5|263.3|264.8|264.6|265.4|265.1|263.4|263.2|38555
1678267800000|2023-03-08 09:30:00|264.9|264.7|265|264.8|265.4|265.2|264.8|264.7|22998
1678268100000|2023-03-08 09:35:00|264.9|264.7|265.3|265.1|265.5|265.3|264.9|264.7|36175
1678268400000|2023-03-08 09:40:00|265.2|265|265.1|265|265.7|265.5|265.1|265|30061
1678268700000|2023-03-08 09:45:00|265|264.8|265|264.8|265|264.9|264.8|264.7|21440
1678269000000|2023-03-08 09:50:00|264.9|264.9|265.1|264.9|265.2|265|264.7|264.5|11343
1678269300000|2023-03-08 09:55:00|265.2|265|265.8|265.6|265.8|265.6|265.2|264.9|18391
1678269600000|2023-03-08 10:00:00|265.7|265.7|265.8|265.6|266.3|266.1|265.7|265.6|53966
1678269900000|2023-03-08 10:05:00|265.7|265.5|266|265.9|266.2|266|265.5|265.3|16686
1678270200000|2023-03-08 10:10:00|265.9|265.8|265.7|265.6|266.1|266|265.7|265.6|20444
1678270500000|2023-03-08 10:15:00|265.6|265.5|265.6|265.4|266|265.8|265.5|265.3|30045
1678270800000|2023-03-08 10:20:00|265.7|265.5|265.4|265.3|265.7|265.5|265.2|265.1|32408
1678271100000|2023-03-08 10:25:00|265.5|265.2|265.5|265.4|265.7|265.6|265.2|265.1|18885
1678271400000|2023-03-08 10:30:00|265.6|265.5|266.1|266|266.1|266|265.6|265.5|21606
1678271700000|2023-03-08 10:35:00|266.2|266.2|265.9|265.8|266.5|266.3|265.9|265.8|25851
1678272000000|2023-03-08 10:40:00|266|265.7|266.4|266.2|266.5|266.3|265.9|265.7|18918
1678272300000|2023-03-08 10:45:00|266.5|266.3|266.4|266.2|266.6|266.5|266.3|266.2|43925
1678272600000|2023-03-08 10:50:00|266.6|266.3|266.8|266.6|267|266.8|266.6|266.3|17226
1678272900000|2023-03-08 10:55:00|266.7|266.5|266.9|266.8|267.1|266.9|266.7|266.5|28206
1678273200000|2023-03-08 11:00:00|266.8|266.7|266.9|266.7|266.9|266.8|266.7|266.6|27293
1678273500000|2023-03-08 11:05:00|267|266.8|266.5|266.4|267|266.9|266.5|266.4|27806
1678273800000|2023-03-08 11:10:00|266.6|266.5|266.7|266.5|266.7|266.6|266.6|266.5|11309
1678274100000|2023-03-08 11:15:00|266.6|266.4|266.3|266.2|266.7|266.5|266.3|266.2|51280
1678274400000|2023-03-08 11:20:00|266.4|266.3|266.6|266.4|266.6|266.5|266.4|266.2|17825
1678274700000|2023-03-08 11:25:00|266.5|266.5|267.1|266.9|267.2|267|266.5|266.4|19693
1678275000000|2023-03-08 11:30:00|266.9|266.8|266.3|266.1|266.9|266.8|266.3|266.1|16626
1678275300000|2023-03-08 11:35:00|266.2|266.2|266.1|266|266.3|266.2|266|265.9|13650
1678275600000|2023-03-08 11:40:00|266|265.9|265.6|265.5|266|265.9|265.6|265.5|12362
1678275900000|2023-03-08 11:45:00|265.5|265.4|265.6|265.5|265.7|265.5|265.5|265.4|21905
1678276200000|2023-03-08 11:50:00|265.5|265.4|265.9|265.8|266|265.8|265.5|265.4|17030
1678276500000|2023-03-08 11:55:00|265.8|265.7|265.8|265.7|265.8|265.7|265.7|265.6|12760
1678276800000|2023-03-08 12:00:00|265.9|265.6|266.6|266.5|266.7|266.5|265.9|265.6|40489
1678277100000|2023-03-08 12:05:00|266.7|266.6|266.7|266.5|267|266.8|266.5|266.3|14433
1678277400000|2023-03-08 12:10:00|266.6|266.4|266.5|266.4|266.6|266.5|266.4|266.3|20117
1678277700000|2023-03-08 12:15:00|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.3|8233
1678278000000|2023-03-08 12:20:00|266.5|266.3|266.1|266|266.6|266.4|266.1|265.9|24447
1678278300000|2023-03-08 12:25:00|266.3|266.1|266.9|266.7|267|266.7|266.2|266|28938
1678278600000|2023-03-08 12:30:00|267|266.8|267|266.8|267.2|267|266.9|266.8|13548
1678278900000|2023-03-08 12:35:00|266.9|266.7|266.7|266.6|267|266.7|266.6|266.4|6722
1678279200000|2023-03-08 12:40:00|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.2|8284
1678279500000|2023-03-08 12:45:00|266.5|266.3|266.5|266.3|266.6|266.4|266.5|266.3|4483
1678279800000|2023-03-08 12:50:00|266.6|266.4|266.5|266.4|266.6|266.5|266.5|266.4|10407
1678280100000|2023-03-08 12:55:00|266.6|266.5|266.4|266.3|266.6|266.5|266.4|266.3|11345
1678280400000|2023-03-08 13:00:00|266.3|266.1|266.3|266.2|266.4|266.2|266.2|266.1|19435
1678280700000|2023-03-08 13:05:00|266.4|266.3|266.7|266.6|266.8|266.6|266.3|266.2|10002
1678281000000|2023-03-08 13:10:00|266.6|266.5|267.1|267|267.2|267.1|266.6|266.5|25245
1678281300000|2023-03-08 13:15:00|266.9|266.6|267.2|267|267.4|267.3|266.8|266.6|38084
1678281600000|2023-03-08 13:20:00|267.1|267.1|267.5|267.3|267.7|267.6|267.1|267.1|44808
1678281900000|2023-03-08 13:25:00|267.4|267.2|267.7|267.5|268.2|268|267.4|267.2|35279
1678282200000|2023-03-08 13:30:00|267.9|267.4|267.9|267.7|267.9|267.8|267.7|267.4|15249
1678282500000|2023-03-08 13:35:00|267.8|267.6|267.9|267.7|268|267.8|267.6|267.5|15671
1678282800000|2023-03-08 13:40:00|267.8|267.6|267.9|267.7|268.2|268.1|267.8|267.6|37973
1678283100000|2023-03-08 13:45:00|267.8|267.6|267.7|267.5|268|267.8|267.6|267.5|24021
1678283400000|2023-03-08 13:50:00|267.8|267.6|267.4|267.3|267.8|267.6|267.4|267.3|19022
1678283700000|2023-03-08 13:55:00|267.5|267.4|267.4|267.2|267.6|267.5|267.4|267.2|23902
1678284000000|2023-03-08 14:00:00|267.5|267.3|267.6|267.5|267.7|267.6|267.4|267.2|11967
1678284300000|2023-03-08 14:05:00|267.9|267.7|268|267.9|268|267.9|267.8|267.7|6005
1678284600000|2023-03-08 14:10:00|267.9|267.8|267.6|267.5|268.2|268.1|267.5|267.3|41916
1678284900000|2023-03-08 14:15:00|267.5|267.4|267.5|267.4|267.7|267.5|267.4|267.2|14979
1678285200000|2023-03-08 14:20:00|267.4|267.3|267.4|267.2|267.6|267.4|266.9|266.7|36651
1678285500000|2023-03-08 14:25:00|267.3|267.1|267.1|267|267.6|267.4|267.1|267|72156
1678285800000|2023-03-08 14:30:00|267.4|267.2|267.6|267.5|268.4|268.2|267.2|267|101914
1678286100000|2023-03-08 14:35:00|267.4|267.3|267.8|267.7|267.9|267.8|267.1|266.9|93596
1678286400000|2023-03-08 14:40:00|267.9|267.8|268|267.8|268.3|268.1|267.7|267.6|37960
1678286700000|2023-03-08 14:45:00|267.9|267.7|267.9|267.7|268.1|268|267.5|267.4|61903
1678287000000|2023-03-08 14:50:00|268|267.8|268.4|268.2|268.5|268.4|268|267.7|46471
1678287300000|2023-03-08 14:55:00|268.5|268.3|268.8|268.7|268.9|268.8|268.4|268.3|58091
1678287600000|2023-03-08 15:00:00|268.7|268.6|268.5|268.3|268.9|268.6|267.8|267.7|186896
1678287900000|2023-03-08 15:05:00|268.4|268.2|269|268.9|269.2|269|268.4|268.2|72075
1678288200000|2023-03-08 15:10:00|269.1|268.8|268.7|268.5|269.3|269.1|268.6|268.5|99168
1678288500000|2023-03-08 15:15:00|268.8|268.6|268.5|268.3|268.9|268.7|268.2|268.1|80295
1678288800000|2023-03-08 15:20:00|268.6|268.4|269.3|269.2|269.5|269.3|268.2|268.1|116242
1678289100000|2023-03-08 15:25:00|269.2|269.1|269|268.8|269.4|269.2|268.9|268.7|69206
1678289400000|2023-03-08 15:30:00|268.9|268.9|269.9|269.7|270|269.9|268.7|268.5|84240
1678289700000|2023-03-08 15:35:00|269.8|269.6|269.5|269.3|269.9|269.7|269.4|269.3|52636
1678290000000|2023-03-08 15:40:00|269.4|269.2|269.1|268.9|269.5|269.3|268.9|268.8|56815
1678290300000|2023-03-08 15:45:00|269|269|268.6|268.4|269.1|269|268.5|268.4|55565
1678290600000|2023-03-08 15:50:00|268.5|268.2|268.2|268|268.6|268.5|268|267.9|69756
1678290900000|2023-03-08 15:55:00|268.1|267.9|267.9|267.7|268.1|267.9|267.7|267.6|58950
1678291200000|2023-03-08 16:00:00|268|267.8|267.3|267.2|268.4|268.2|267.3|267.2|133833
1678291500000|2023-03-08 16:05:00|267.4|267.3|267.8|267.7|268|267.8|267.3|267.2|101464
1678291800000|2023-03-08 16:10:00|267.9|267.9|267.5|267.3|268|267.9|267.4|267.3|75332
1678292100000|2023-03-08 16:15:00|267.4|267.4|267.3|267.2|267.5|267.4|266.9|266.6|83124
1678348800000|2023-03-09 08:00:00|272|260|263.6|263.3|272|264|261.8|260|106340
1678349100000|2023-03-09 08:05:00|263.7|263.4|262|261.7|263.8|263.7|262|261.7|74210
1678349400000|2023-03-09 08:10:00|261.9|261.6|259.6|259.3|262.3|262|259.5|259.3|282561
1678349700000|2023-03-09 08:15:00|259.8|259.4|259.8|259.5|260.2|259.9|258.5|258.4|228388
1678350000000|2023-03-09 08:20:00|260|259.8|259.3|259|260.3|260|258.2|257.9|152002
1678350300000|2023-03-09 08:25:00|259.2|258.7|259.5|259.3|259.7|259.4|258.4|258.1|82235
1678350600000|2023-03-09 08:30:00|259.4|259.4|260.1|259.8|260.1|259.9|259.2|259|60490
1678350900000|2023-03-09 08:35:00|260.3|259.9|259.8|259.6|260.6|260.4|259|258.7|59071
1678351200000|2023-03-09 08:40:00|260|259.8|259.9|259.6|260.5|260.2|259.6|259.4|169047
1678351500000|2023-03-09 08:45:00|259.8|259.7|258|257.8|259.8|259.7|257.8|257.6|93737
1678351800000|2023-03-09 08:50:00|258.1|258|257.9|257.8|258.6|258.3|257.6|257.4|80656
1678352100000|2023-03-09 08:55:00|258|257.7|258.1|257.9|258.4|258.2|257.7|257.6|69332
1678352400000|2023-03-09 09:00:00|258.2|257.8|257.3|257.1|258.5|258.3|257.3|257.1|65260
1678352700000|2023-03-09 09:05:00|257.2|257|256.8|256.5|257.7|257.6|256.6|256.4|73813
1678353000000|2023-03-09 09:10:00|256.9|256.7|256.8|256.6|257.1|257|256.7|256.5|69687
1678353300000|2023-03-09 09:15:00|256.9|256.7|256.5|256.4|257.4|257.2|256.5|256.3|47883
1678353600000|2023-03-09 09:20:00|256.4|256.3|255.4|255.3|256.4|256.3|255.4|255.2|48804
1678353900000|2023-03-09 09:25:00|255.1|255.2|255.3|255|255.9|255.6|254.8|254.5|186681
1678354200000|2023-03-09 09:30:00|255.2|255.1|254.2|254|255.5|255.3|254.2|254|181792
1678354500000|2023-03-09 09:35:00|254.1|253.9|251.3|251|254.2|254|251.3|251|190192
1678354800000|2023-03-09 09:40:00|251.4|251.1|252.6|252.3|253.3|252.9|251.2|251|200949
1678355100000|2023-03-09 09:45:00|252.8|252.4|252.6|252.4|253.3|253|252.1|252|108035
1678355400000|2023-03-09 09:50:00|252.7|252.5|254.1|253.8|254.1|253.8|252.6|252.4|87881
1678355700000|2023-03-09 09:55:00|254|253.7|254.2|253.9|254.9|254.6|253.6|253.3|69064
1678356000000|2023-03-09 10:00:00|254.1|253.8|254.5|254.2|254.6|254.4|253.7|253.5|37910
1678356300000|2023-03-09 10:05:00|254.4|254.1|254.2|254|254.8|254.5|253.6|253.4|109239
1678356600000|2023-03-09 10:10:00|254.1|253.8|254.7|254.5|254.7|254.6|253.7|253.4|75003
1678356900000|2023-03-09 10:15:00|254.8|254.7|255|254.8|255.4|255.1|254.7|254.5|60367
1678357200000|2023-03-09 10:20:00|255.2|254.9|254.8|254.7|255.2|255|254.6|254.4|68784
1678357500000|2023-03-09 10:25:00|255|254.6|254|253.7|255.2|255|253.8|253.7|51156
1678357800000|2023-03-09 10:30:00|253.9|253.6|254.1|253.9|254.1|254|253.6|253.3|73223
1678358100000|2023-03-09 10:35:00|253.9|254|253.3|253.1|254.1|254|253.1|253|92161
1678358400000|2023-03-09 10:40:00|253.5|253.2|253.3|253.1|254.2|254.1|253.3|253|59844
1678358700000|2023-03-09 10:45:00|253.4|253.2|254|253.8|254.2|254|253.3|253.1|57771
1678359000000|2023-03-09 10:50:00|254.1|253.9|253.8|253.6|254.3|254.1|253.7|253.6|78539
1678359300000|2023-03-09 10:55:00|253.7|253.4|252.7|252.5|253.7|253.4|252.3|252.2|88210
1678359600000|2023-03-09 11:00:00|252.5|252.4|251.6|251.4|253.1|252.8|251.6|251.4|105800
1678359900000|2023-03-09 11:05:00|251.7|251.5|251.1|251|252.2|252.1|251|250.8|110672
1678360200000|2023-03-09 11:10:00|251.2|250.9|251.4|251.2|251.4|251.2|250.5|250.3|104326
1678360500000|2023-03-09 11:15:00|251.2|251.3|250.9|250.6|251.3|251.3|250.7|250.5|39107
1678360800000|2023-03-09 11:20:00|250.8|250.7|250.7|250.5|250.9|250.8|250.5|250.3|87296
1678361100000|2023-03-09 11:25:00|250.8|250.6|251.6|251.3|252.2|252|250.7|250.5|104505
1678361400000|2023-03-09 11:30:00|251.5|251.4|252.6|252.4|252.9|252.7|251.5|251.3|57422
1678361700000|2023-03-09 11:35:00|252.7|252.5|253.3|253.1|253.4|253.1|252.6|252.4|62880
1678362000000|2023-03-09 11:40:00|253.2|252.9|253|252.7|253.4|253.2|252.7|252.5|37348
1678362300000|2023-03-09 11:45:00|252.9|252.8|253.1|252.9|253.4|253.2|252.9|252.7|50474
1678362600000|2023-03-09 11:50:00|253.2|253|253.2|253.1|253.7|253.5|253.1|252.9|57268
1678362900000|2023-03-09 11:55:00|253.1|253|253.5|253.4|253.7|253.5|253.1|252.9|57827
1678363200000|2023-03-09 12:00:00|253.4|253.3|254|253.8|254|253.8|253.3|253.2|34326
1678363500000|2023-03-09 12:05:00|253.9|253.7|254.1|253.8|254.1|253.9|253.2|253|81457
1678363800000|2023-03-09 12:10:00|254|253.9|254.5|254.3|254.6|254.4|254|253.8|113116
1678364100000|2023-03-09 12:15:00|254.6|254.4|254.5|254.2|255|254.8|254.5|254.2|112582
1678364400000|2023-03-09 12:20:00|254.4|254.1|254.2|254|254.6|254.5|254.1|253.9|46249
1678364700000|2023-03-09 12:25:00|254.1|253.9|253.8|253.6|254.2|254.1|253.7|253.6|49160
1678365000000|2023-03-09 12:30:00|253.9|253.7|253.7|253.5|253.9|253.7|253.2|253|51630
1678365300000|2023-03-09 12:35:00|253.6|253.4|253|252.8|253.6|253.4|253|252.8|29456
1678365600000|2023-03-09 12:40:00|253.1|252.9|254.2|254|254.4|254.3|253|252.8|59058
1678365900000|2023-03-09 12:45:00|254.4|254.1|254.4|254.2|254.6|254.5|254.3|254|23132
1678366200000|2023-03-09 12:50:00|254.6|254.4|254.4|254.2|254.6|254.5|254|253.8|32662
1678366500000|2023-03-09 12:55:00|254.3|254.1|253.9|253.7|254.4|254.3|253.7|253.6|29179
1678366800000|2023-03-09 13:00:00|253.8|253.6|253.5|253.4|253.8|253.6|253.3|253.1|35738
1678367100000|2023-03-09 13:05:00|253.6|253.5|254|253.9|254.4|254.1|253.6|253.4|29060
1678367400000|2023-03-09 13:10:00|254.1|254|254.4|254.2|254.5|254.3|254.1|254|32190
1678367700000|2023-03-09 13:15:00|254.3|254.3|255.6|255.4|255.7|255.5|254.3|254.2|34690
1678368000000|2023-03-09 13:20:00|255.5|255.5|256.5|256.4|256.9|256.8|255.5|255.4|86975
1678368300000|2023-03-09 13:25:00|256.7|256.5|256.8|256.7|257.3|257|256.3|256.1|52737
1678368600000|2023-03-09 13:30:00|256.6|256.5|257.9|257.7|257.9|257.7|256.6|256.5|76721
1678368900000|2023-03-09 13:35:00|258|257.8|257.9|257.8|258.7|258.6|257.6|257.4|90581
1678369200000|2023-03-09 13:40:00|258|257.7|258.2|258|258.7|258.6|258|257.7|67861
1678369500000|2023-03-09 13:45:00|258.1|257.8|258.6|258.4|258.7|258.4|257.2|257|49268
1678369800000|2023-03-09 13:50:00|258.5|258.1|258.1|258|258.5|258.2|257.7|257.5|65810
1678370100000|2023-03-09 13:55:00|258|257.8|258.9|258.8|259|258.8|258|257.8|54672
1678370400000|2023-03-09 14:00:00|259|258.7|260.1|259.9|260.1|259.9|258.9|258.7|129762
1678370700000|2023-03-09 14:05:00|260.2|260|259.9|259.7|260.3|260.1|259.8|259.6|50042
1678371000000|2023-03-09 14:10:00|260|259.8|260.8|260.5|261|260.8|260|259.7|74411
1678371300000|2023-03-09 14:15:00|260.9|260.6|260.7|260.4|261.3|261.1|260.7|260.4|52876
1678371600000|2023-03-09 14:20:00|260.6|260.5|261.5|261.2|261.5|261.3|260.2|260|53974
1678371900000|2023-03-09 14:25:00|261.2|260.9|261.6|261.4|261.6|261.4|261|260.9|59226
1678372200000|2023-03-09 14:30:00|261.7|261.5|264.1|263.9|264.2|264|261.7|261.4|196164
1678372500000|2023-03-09 14:35:00|264.6|263.8|262.9|262.7|264.7|264.5|262.7|262.6|102726
1678372800000|2023-03-09 14:40:00|263|262.8|262.6|262.5|263.2|263|262.4|262.3|84457
1678373100000|2023-03-09 14:45:00|262.8|262.3|263.6|263.4|263.8|263.6|262.4|262.2|61241
1678373400000|2023-03-09 14:50:00|263.7|263.5|262.9|262.7|264.1|264|262.8|262.7|96640
1678373700000|2023-03-09 14:55:00|262.8|262.6|263.2|263|263.7|263.5|262.2|262|74056
1678374000000|2023-03-09 15:00:00|263.4|263.2|263.9|263.8|264|263.9|263.1|263|69763
1678374300000|2023-03-09 15:05:00|263.8|263.5|263.4|263.2|264|263.9|263.2|263|61970
1678374600000|2023-03-09 15:10:00|263.5|263.3|263.1|263|263.5|263.3|263|262.8|85673
1678374900000|2023-03-09 15:15:00|263.2|262.9|262.1|262|263.2|263.1|261.5|261.3|74653
1678375200000|2023-03-09 15:20:00|261.9|261.7|262.4|262.2|262.6|262.4|261.8|261.7|76119
1678375500000|2023-03-09 15:25:00|262.5|262.3|262.9|262.7|263|262.8|262.4|262.2|67911
1678375800000|2023-03-09 15:30:00|263|262.8|263.6|263.4|263.7|263.5|262.9|262.8|88861
1678376100000|2023-03-09 15:35:00|263.7|263.5|263.5|263.3|263.9|263.8|263.4|263.3|41651
1678376400000|2023-03-09 15:40:00|263.4|263.4|263.1|262.9|263.4|263.4|263.1|262.9|35837
1678376700000|2023-03-09 15:45:00|263|262.8|263.2|263|263.4|263.2|262.9|262.8|64151
1678377000000|2023-03-09 15:50:00|263.1|262.9|262.7|262.5|263.1|263|262.5|262.4|85726
1678377300000|2023-03-09 15:55:00|262.6|262.4|262.4|262.2|262.9|262.7|262.1|262|58075
1678377600000|2023-03-09 16:00:00|262.5|262.3|262.6|262.4|262.8|262.7|262.2|262|95312
1678377900000|2023-03-09 16:05:00|262.5|262.3|262.7|262.6|262.8|262.7|262.5|262.3|58747
1678378200000|2023-03-09 16:10:00|262.8|262.7|263.1|262.9|263.1|263|262.6|262.4|86461
1678378500000|2023-03-09 16:15:00|263|262.8|262.7|262.5|263|262.9|262.5|262.3|62174
1678435200000|2023-03-10 08:00:00|251.9|251.1|250.6|250.3|251.9|251.1|249.1|248.6|236260
1678435500000|2023-03-10 08:05:00|250.5|250.2|249.4|249|252.1|251.4|246.9|246.4|458579
1678435800000|2023-03-10 08:10:00|249.3|248.8|249.2|248.9|250.8|250.4|248.8|248.4|340035
1678436100000|2023-03-10 08:15:00|249.5|249|250.2|250|250.6|250.3|249.1|248.9|191519
1678436400000|2023-03-10 08:20:00|250.4|250.2|250.3|250.1|252.9|252.7|249.9|249.7|303844
1678436700000|2023-03-10 08:25:00|250.2|250|252.1|251.8|253.1|252.8|249.2|249|169558
1678437000000|2023-03-10 08:30:00|252.4|252|251.1|250.7|252.8|252.5|251.1|250.7|62939
1678437300000|2023-03-10 08:35:00|251.3|250.9|251.9|251.6|251.9|251.6|251|250.7|93518
1678437600000|2023-03-10 08:40:00|251.8|251.7|251.7|251.5|252.2|252.1|251.1|250.8|152737
1678437900000|2023-03-10 08:45:00|251.6|251.4|252.1|251.8|252.7|252.5|251.2|251|102965
1678438200000|2023-03-10 08:50:00|252|251.7|250.9|250.8|252.3|252.1|250.9|250.8|172034
1678438500000|2023-03-10 08:55:00|251|250.9|249.7|249.5|251.4|251.3|249.6|249.4|151064
1678438800000|2023-03-10 09:00:00|249.6|249.4|249.6|249.4|250|249.9|249.2|249|271224
1678439100000|2023-03-10 09:05:00|249.5|249.5|251.3|251.1|251.7|251.5|248.9|248.8|251381
1678439400000|2023-03-10 09:10:00|251.2|251.2|251.4|251.2|252.3|252.1|251|250.8|91508
1678439700000|2023-03-10 09:15:00|251.3|251.1|251.5|251.3|251.7|251.6|251|250.8|70304
1678440000000|2023-03-10 09:20:00|251.3|251.4|252.3|252.2|252.8|252.5|251.3|251.1|107737
1678440300000|2023-03-10 09:25:00|252.4|252.3|253.7|253.4|254.5|254.3|252.3|252|158955
1678440600000|2023-03-10 09:30:00|253.6|253.9|253.9|253.7|254.7|254.4|253.6|253.5|80726
1678440900000|2023-03-10 09:35:00|254|253.8|253.3|253.1|254.2|254|253.1|252.8|52858
1678441200000|2023-03-10 09:40:00|253.4|253.2|253.5|253.2|253.8|253.7|253.1|253|85657
1678441500000|2023-03-10 09:45:00|253.4|253.3|252.8|252.6|253.5|253.3|252.3|252.1|81184
1678441800000|2023-03-10 09:50:00|252.9|252.7|252.4|252.2|253.2|252.9|252.3|252.2|55515
1678442100000|2023-03-10 09:55:00|252.3|252.1|252.1|251.9|252.3|252.2|252|251.8|58176
1678442400000|2023-03-10 10:00:00|252|251.8|252.6|252.4|252.8|252.6|252|251.8|56894
1678442700000|2023-03-10 10:05:00|252.7|252.5|252.7|252.5|253|252.8|252.5|252.3|40913
1678443000000|2023-03-10 10:10:00|252.5|252.3|252.5|252.3|252.8|252.6|252.3|252.1|87090
1678443300000|2023-03-10 10:15:00|252.4|252.2|252.5|252.3|252.5|252.4|252.3|252.1|51387
1678443600000|2023-03-10 10:20:00|252.4|252.2|252.3|252.1|252.6|252.4|252.2|252|66921
1678443900000|2023-03-10 10:25:00|252.2|252|253.2|253|253.2|253|251.7|251.5|62098
1678444200000|2023-03-10 10:30:00|253|252.7|254.4|254.2|254.7|254.5|252.4|252.1|79282
1678444500000|2023-03-10 10:35:00|254.7|254.3|254.7|254.5|255.3|255.1|254.2|254|90094
1678444800000|2023-03-10 10:40:00|254.6|254.6|254.2|254|254.8|254.6|254.2|254|46379
1678445100000|2023-03-10 10:45:00|254.1|253.9|252.4|252.2|254.1|253.9|252.4|252.2|32052
1678445400000|2023-03-10 10:50:00|252.3|252.1|252.3|252.1|252.6|252.3|252.2|252|40419
1678445700000|2023-03-10 10:55:00|252.2|252|252.5|252.3|252.6|252.4|251.7|251.5|55233
1678446000000|2023-03-10 11:00:00|252.6|252.4|251.9|251.7|252.6|252.4|251.7|251.5|36067
1678446300000|2023-03-10 11:05:00|251.8|251.6|250.9|250.8|251.8|251.6|250.9|250.8|53765
1678446600000|2023-03-10 11:10:00|250.7|250.7|251.1|250.9|251.4|251.2|250.5|250.3|85812
1678446900000|2023-03-10 11:15:00|251.3|251|251.5|251.2|251.7|251.6|251.1|250.9|65096
1678447200000|2023-03-10 11:20:00|251.4|251.3|251.2|251|251.4|251.3|251.2|251|40855
1678447500000|2023-03-10 11:25:00|251.3|251.1|252|251.8|252|251.8|251.3|251.1|16480
1678447800000|2023-03-10 11:30:00|252.1|251.9|252.8|252.6|252.9|252.7|252.1|251.8|23249
1678448100000|2023-03-10 11:35:00|252.9|252.7|252.7|252.5|252.9|252.7|252.2|252|44748
1678448400000|2023-03-10 11:40:00|252.6|252.4|252.7|252.5|252.7|252.5|252.2|252|50126
1678448700000|2023-03-10 11:45:00|252.6|252.6|252.7|252.5|252.8|252.6|252.4|252.2|54317
1678449000000|2023-03-10 11:50:00|252.6|252.4|252.3|252.1|252.6|252.5|252.2|252|29953
1678449300000|2023-03-10 11:55:00|252.5|252.2|253.1|253|253.3|253.1|252.5|252.2|36829
1678449600000|2023-03-10 12:00:00|253.3|252.9|253.5|253.2|253.5|253.3|253|252.8|36796
1678449900000|2023-03-10 12:05:00|253.4|253.3|253|252.8|253.6|253.5|253|252.7|38450
1678450200000|2023-03-10 12:10:00|252.9|252.7|252.9|252.6|252.9|252.7|252.4|252.2|28366
1678450500000|2023-03-10 12:15:00|252.8|252.7|253.6|253.5|253.7|253.5|252.7|252.6|30764
1678450800000|2023-03-10 12:20:00|253.7|253.3|253.3|253.2|253.9|253.7|253.2|253|24131
1678451100000|2023-03-10 12:25:00|253.2|253.1|253.4|253.2|253.7|253.5|253.1|253|48614
1678451400000|2023-03-10 12:30:00|253.3|253.3|253.3|253.2|253.8|253.6|253.2|253|37615
1678451700000|2023-03-10 12:35:00|253.2|253.1|252.6|252.4|253.3|253.2|252.6|252.3|50246
1678452000000|2023-03-10 12:40:00|252.7|252.5|252.5|252.3|252.7|252.6|252.4|252.2|36624
1678452300000|2023-03-10 12:45:00|252.6|252.4|252.7|252.6|252.8|252.6|252.4|252.3|34026
1678452600000|2023-03-10 12:50:00|252.8|252.5|251.9|251.7|252.8|252.6|251.5|251.3|160310
1678452900000|2023-03-10 12:55:00|252|251.6|252.4|252.2|252.4|252.2|251.8|251.6|25917
1678453200000|2023-03-10 13:00:00|252.3|252.1|251.5|251.4|252.4|252.2|251.5|251.3|33412
1678453500000|2023-03-10 13:05:00|251.4|251.3|251.3|251.1|251.4|251.3|250.8|250.5|57439
1678453800000|2023-03-10 13:10:00|251.2|251|251.3|251.1|251.3|251.1|251.1|250.9|30074
1678454100000|2023-03-10 13:15:00|251.2|251|250.7|250.5|251.2|251|250.5|250.3|49733
1678454400000|2023-03-10 13:20:00|250.6|250.4|250.3|250.1|250.7|250.5|250.2|250|93497
1678454700000|2023-03-10 13:25:00|250.2|250.2|250.7|250.4|250.9|250.8|249.9|249.7|95845
1678455000000|2023-03-10 13:30:00|250.9|250.5|253.5|253.1|253.8|253.6|250.1|249.8|189192
1678455300000|2023-03-10 13:35:00|253.4|253|252.8|252.6|253.6|253.4|252.7|252.4|63547
1678455600000|2023-03-10 13:40:00|252.7|252.4|254.8|254.5|254.8|254.5|252.7|252.4|60711
1678455900000|2023-03-10 13:45:00|254.7|254.6|254.3|254|254.9|254.6|254.3|254|45880
1678456200000|2023-03-10 13:50:00|254.2|253.9|254.3|254.1|254.3|254.1|253.7|253.5|37148
1678456500000|2023-03-10 13:55:00|254.2|254|254.1|253.9|254.3|254.1|253.6|253.5|46764
1678456800000|2023-03-10 14:00:00|254.2|254|253.2|252.9|254.2|254|252.3|252.1|55931
1678457100000|2023-03-10 14:05:00|253.1|252.7|252.9|252.6|253.2|253|252.5|252.3|40067
1678457400000|2023-03-10 14:10:00|252.8|252.5|252.1|252|252.8|252.6|252.1|251.9|55121
1678457700000|2023-03-10 14:15:00|252|251.9|251.3|251.1|252.1|252|250.9|250.7|33615
1678458000000|2023-03-10 14:20:00|251.2|251|250.7|250.5|251.2|251|250.7|250.4|44497
1678458300000|2023-03-10 14:25:00|250.6|250.4|249.1|248.8|250.7|250.5|249|248.8|90295
1678458600000|2023-03-10 14:30:00|249|248.4|245.9|245.7|249|248.5|245.8|245.6|318364
1678458900000|2023-03-10 14:35:00|245.8|245.5|243.8|243.6|245.8|245.5|243.3|243.1|465543
1678459200000|2023-03-10 14:40:00|243.7|243.5|242.2|241.9|244.6|244.3|241.9|241.7|256615
1678459500000|2023-03-10 14:45:00|242.3|242|242.5|242.3|242.8|242.5|241.1|240.8|184215
1678459800000|2023-03-10 14:50:00|242.4|242.2|243.3|243|243.6|243.4|241.3|241.2|236921
1678460100000|2023-03-10 14:55:00|243.4|243.1|244.5|244.2|246|245.8|243.2|243|187892
1678460400000|2023-03-10 15:00:00|244.6|244.3|245.8|245.6|246|245.8|243.9|243.7|246577
1678460700000|2023-03-10 15:05:00|245.9|245.5|245.9|245.6|247.3|247.1|245.4|245.1|134189
1678461000000|2023-03-10 15:10:00|245.8|245.5|245.1|244.9|246.7|246.5|245.1|244.9|167487
1678461300000|2023-03-10 15:15:00|245|244.7|244.8|244.4|245.6|245.4|244.2|244|152450
1678461600000|2023-03-10 15:20:00|244.7|244.5|246.2|246|246.4|246.3|244.2|244|202625
1678461900000|2023-03-10 15:25:00|246.3|246.1|247|246.8|247.9|247.6|246.1|246|144064
1678462200000|2023-03-10 15:30:00|247.1|246.9|248.3|248|248.5|248.3|247.1|246.8|150687
1678462500000|2023-03-10 15:35:00|248.4|248.2|248.2|248|249|248.8|248.1|247.9|127521
1678462800000|2023-03-10 15:40:00|248.3|248.1|247.5|247.3|248.6|248.4|247.1|247|103460
1678463100000|2023-03-10 15:45:00|247.6|247.4|248.2|248|248.2|248|247.3|247|56642
1678463400000|2023-03-10 15:50:00|248.1|247.9|248|247.8|248.5|248.4|247.6|247.4|219017
1678463700000|2023-03-10 15:55:00|248.2|247.9|249.9|249.7|250|249.9|248.2|247.8|129006
1678464000000|2023-03-10 16:00:00|249.8|249.6|250|249.8|250|249.9|249.3|249.1|103896
1678464300000|2023-03-10 16:05:00|249.9|249.7|250|249.9|250|249.9|249.5|249.2|145796
1678464600000|2023-03-10 16:10:00|250.1|250|250.2|250.1|250.7|250.6|249.6|249.5|80076
1678464900000|2023-03-10 16:15:00|250.3|250|251|250.8|251|250.8|249.6|249.4|119445
1678694400000|2023-03-13 08:00:00|251.9|251.4|246.3|245.8|251.9|251.4|246|245.5|179130
1678694700000|2023-03-13 08:05:00|246.2|245.5|239.2|238.8|246.2|245.5|239|238.6|250515
1678695000000|2023-03-13 08:10:00|239|238.6|244.4|235.2|244.4|238.8|235.3|235|333940
1678695300000|2023-03-13 08:15:00|239.6|234.6|239|238.6|240.4|240.3|238.6|234.6|123227
1678695600000|2023-03-13 08:20:00|238.9|238.3|237.7|237.3|238.9|238.4|237|236.7|102497
1678695900000|2023-03-13 08:25:00|237.6|237.4|236.3|236|238.7|238.5|235.9|235.6|213612
1678696200000|2023-03-13 08:30:00|236.2|235.7|236|235.9|236.7|236.5|235.4|235.2|384224
1678696500000|2023-03-13 08:35:00|235.9|235.8|234.8|234.5|236.1|235.9|234.6|234.4|212594
1678696800000|2023-03-13 08:40:00|234.6|234.3|230.1|230|234.9|234.7|230.1|230|346590
1678697100000|2023-03-13 08:45:00|230.5|230.3|230.5|230.1|232.4|232.1|228.2|228|335714
1678697400000|2023-03-13 08:50:00|230.6|229.8|228.4|228|230.6|229.8|228.4|228|223304
1678697700000|2023-03-13 08:55:00|228.6|228.1|229.1|228.7|230.8|230.5|228.5|228.1|351443
1678698000000|2023-03-13 09:00:00|229|228.5|229.3|229|231|230.8|228.8|228.4|342524
1678698300000|2023-03-13 09:05:00|229.4|229.1|225.9|225.6|229.9|229.7|225.8|225.5|392254
1678698600000|2023-03-13 09:10:00|226|225.7|227.8|227.6|228.5|228.1|224.8|224.6|448352
1678698900000|2023-03-13 09:15:00|227.7|227.5|228|227.6|228.2|228|226.9|226.7|219740
1678699200000|2023-03-13 09:20:00|227.9|227.5|226.1|225.7|227.9|227.5|224.9|224.6|320211
1678699500000|2023-03-13 09:25:00|226|225.6|225.9|225.6|227.1|226.9|224.8|224.6|259500
1678699800000|2023-03-13 09:30:00|225.8|225.7|219.8|219.5|227.2|227|218.9|218.6|507856
1678700100000|2023-03-13 09:35:00|219.7|219.2|215|214.4|219.7|219.2|215|214.4|115312
1678700400000|2023-03-13 09:40:00|213.4|213|219.5|219.2|219.5|219.2|211.8|211.4|609578
1678700700000|2023-03-13 09:45:00|219.6|219.3|222.8|222.7|222.9|222.7|219.6|219.1|27354
1678701000000|2023-03-13 09:50:00|225.1|224.5|224.5|224|225.1|224.5|224.5|224|6348
1678701300000|2023-03-13 09:55:00|223.1|222.6|222.4|222.1|223.1|222.6|222.4|222.1|7281
1678701600000|2023-03-13 10:00:00|221.2|220.6|221.9|221.7|221.9|221.7|216.3|216|301076
1678701900000|2023-03-13 10:05:00|221.8|221.8|222.5|222.2|222.5|222.2|219.8|219.4|342583
1678702200000|2023-03-13 10:10:00|222.9|222.3|221.4|221.1|224.2|223.8|221.4|221.1|504870
1678702500000|2023-03-13 10:15:00|221.3|221.2|223.2|222.9|224.1|223.9|220.5|220.1|311649
1678702800000|2023-03-13 10:20:00|223.4|223|223.5|223.3|225|224.7|223.1|222.8|226629
1678703100000|2023-03-13 10:25:00|223.8|223.6|223.9|223.6|225.4|225.3|223.8|223.6|234818
1678703400000|2023-03-13 10:30:00|223.8|223.5|222.2|221.9|223.8|223.5|220.8|220.5|339385
1678703700000|2023-03-13 10:35:00|222|221.8|222.5|222.3|222.8|222.5|220.2|220|173741
1678704000000|2023-03-13 10:40:00|222.4|222.1|222.3|222|223.1|222.9|222.1|221.9|176477
1678704300000|2023-03-13 10:45:00|222.2|221.9|222.8|222.5|223.1|222.8|222|221.9|191798
1678704600000|2023-03-13 10:50:00|222.9|222.6|224.7|224.5|224.7|224.5|222.9|222.6|179474
1678704900000|2023-03-13 10:55:00|224.6|224.4|227.3|227.1|227.6|227.4|224.3|224.1|216993
1678705200000|2023-03-13 11:00:00|227.5|227.2|228.9|228.6|229.3|229.1|226.5|226.2|156481
1678705500000|2023-03-13 11:05:00|228.8|228.4|226.3|226|228.8|228.5|226.3|226|229564
1678705800000|2023-03-13 11:10:00|226.4|225.8|227.6|227.3|228.2|228.1|225.7|225.5|207097
1678706100000|2023-03-13 11:15:00|227.4|227.2|224.4|224|227.4|227.2|222.2|222|224762
1678706400000|2023-03-13 11:20:00|224.5|224.1|223|222.7|224.8|224.4|223|222.7|171034
1678706700000|2023-03-13 11:25:00|222.9|222.6|221.4|221.2|223.7|223.5|220.6|220.4|154963
1678707000000|2023-03-13 11:30:00|221.3|221.1|222.2|222|222.4|222.1|220.1|219.9|129095
1678707300000|2023-03-13 11:35:00|222.1|221.8|220|219.7|222.3|222|219.6|219.4|236657
1678707600000|2023-03-13 11:40:00|219.9|219.3|219.9|219.5|220|219.6|218.6|218.3|169680
1678707900000|2023-03-13 11:45:00|219.8|219.6|220.9|220.6|221.2|220.8|219.7|219.5|130360
1678708200000|2023-03-13 11:50:00|220.8|220.4|220.8|220.6|221|220.9|220.2|220|116558
1678708500000|2023-03-13 11:55:00|220.7|220.5|219.8|219.6|221.5|221.3|219.8|219.6|163610
1678708800000|2023-03-13 12:00:00|219.7|219.5|218.5|218.3|220.1|220|217.9|217.7|319040
1678709100000|2023-03-13 12:05:00|218.4|218.1|217.7|217.5|218.8|218.5|217.4|217.1|127162
1678709400000|2023-03-13 12:10:00|217.6|217.4|215.5|215.2|217.6|217.4|215.4|215.1|225034
1678709700000|2023-03-13 12:15:00|215.4|215.3|217.5|217.2|217.8|217.6|215.4|215.2|153999
1678710000000|2023-03-13 12:20:00|217.4|216.8|218.8|218.5|220|219.8|217|216.8|173696
1678710300000|2023-03-13 12:25:00|218.9|218.6|217.4|217.3|219.3|219|217.4|217.3|297083
1678710600000|2023-03-13 12:30:00|217.3|217|217.3|217|218|217.8|215.8|215.6|284331
1678710900000|2023-03-13 12:35:00|217.5|217.1|216|215.8|217.5|217.3|215.7|215.5|207686
1678711200000|2023-03-13 12:40:00|215.8|215.7|215.3|215.1|216.5|216.2|214.5|214.4|207780
1678711500000|2023-03-13 12:45:00|215.2|215|214.4|214.1|215.8|215.7|213.8|213.6|162211
1678711800000|2023-03-13 12:50:00|214.3|214|213.6|213.5|215.2|214.9|213.6|213.4|221373
1678712100000|2023-03-13 12:55:00|213.7|213.6|216|215.7|216|215.8|213.7|213.5|174032
1678712400000|2023-03-13 13:00:00|216.2|215.8|215.8|215.5|216.6|216.5|215.3|215|236109
1678712700000|2023-03-13 13:05:00|215.7|215.6|216|215.7|216.4|216.3|215|214.8|203596
1678713000000|2023-03-13 13:10:00|215.9|215.8|214.9|214.7|216|215.9|214.2|214|237631
1678713300000|2023-03-13 13:15:00|215|214.8|217.5|217.2|217.7|217.5|215|214.7|208162
1678713600000|2023-03-13 13:20:00|217.6|217.3|217|216.8|219|218.7|216.2|216|244240
1678713900000|2023-03-13 13:25:00|217.1|216.7|217.6|217.4|218.1|217.9|216.5|216.3|164283
1678714200000|2023-03-13 13:30:00|217.5|217.3|217.5|217.2|218.2|218|214.1|213.9|427950
1678714500000|2023-03-13 13:35:00|217.4|217.3|215.1|214.7|217.5|217.3|213.8|213.6|341903
1678714800000|2023-03-13 13:40:00|215.3|215.2|213.4|213.2|215.3|215.2|212.6|212.5|349662
1678715100000|2023-03-13 13:45:00|213.5|213.1|217.5|217.2|218|217.7|213.2|213|234653
1678715400000|2023-03-13 13:50:00|217.7|217.1|218.6|218.4|218.6|218.4|217|216.8|227175
1678715700000|2023-03-13 13:55:00|218.7|218.5|220.8|220.5|222|221.8|217.7|217.5|277466
1678716000000|2023-03-13 14:00:00|220.7|220.4|218.8|218.6|221.5|221.2|218.3|218|275477
1678716300000|2023-03-13 14:05:00|218.7|218.5|219.4|219.2|219.7|219.5|217.7|217.6|205574
1678716600000|2023-03-13 14:10:00|219.5|219.3|217.3|217|219.6|219.4|216.6|216.4|268972
1678716900000|2023-03-13 14:15:00|217.2|216.8|217.3|217.2|218.5|218.2|216.7|216.5|268984
1678717200000|2023-03-13 14:20:00|217.4|217.1|217.3|217|218.7|218.5|216.5|216.3|228097
1678717500000|2023-03-13 14:25:00|217.4|217.1|217.1|216.8|217.4|217.2|216.4|216.2|177801
1678717800000|2023-03-13 14:30:00|217.4|216.9|220.2|219.9|220.2|220|217.2|216.9|244572
1678718100000|2023-03-13 14:35:00|220.1|220|222.1|221.9|222.3|222.1|219.8|219.5|257284
1678718400000|2023-03-13 14:40:00|222.2|222|220.6|220.5|222.5|222.4|219.3|219.2|272637
1678718700000|2023-03-13 14:45:00|220.7|220.4|218.7|218.5|221|220.8|218.6|218.4|269968
1678719000000|2023-03-13 14:50:00|218.6|218.4|219.5|219.4|219.7|219.5|217.5|217.2|214283
1678719300000|2023-03-13 14:55:00|219.8|219.6|222.3|222.1|222.3|222.1|219.7|219.6|233241
1678719600000|2023-03-13 15:00:00|222.5|222.3|220.7|220.6|223.7|223.5|220.7|220.6|162309
1678719900000|2023-03-13 15:05:00|220.6|220.3|222.2|222|223.5|223.3|220.6|220.2|181533
1678720200000|2023-03-13 15:10:00|222.1|221.9|223.5|223.3|224.7|224.5|222.1|221.9|185121
1678720500000|2023-03-13 15:15:00|223.4|223.1|226.8|226.7|227.9|227.6|223.2|222.9|196647
1678720800000|2023-03-13 15:20:00|226.7|226.4|225.5|225.2|227.8|227.6|225.3|225|169929
1678721100000|2023-03-13 15:25:00|225.4|225.3|227.5|227.2|228|227.8|225.4|225.2|197813
1678721400000|2023-03-13 15:30:00|227.6|227.4|227.2|227|227.9|227.8|226.4|226.2|153606
1678721700000|2023-03-13 15:35:00|227.1|226.7|226|225.8|227.1|226.8|225.3|225.1|240612
1678722000000|2023-03-13 15:40:00|226.3|226.1|227.4|227.1|227.5|227.3|225.8|225.6|134331
1678722300000|2023-03-13 15:45:00|227.3|227.2|227.9|227.7|228|227.9|226.8|226.6|118796
1678722600000|2023-03-13 15:50:00|227.8|227.6|225.7|225.5|228.2|228.1|225.7|225.5|339039
1678722900000|2023-03-13 15:55:00|225.6|225.4|226.3|226.1|226.8|226.6|225.3|225.1|162777
1678723200000|2023-03-13 16:00:00|226.4|226.2|226|225.7|227.4|227.1|225.7|225.6|165858
1678723500000|2023-03-13 16:05:00|226.1|225.8|227.2|227|227.6|227.4|226.1|225.8|210833
1678723800000|2023-03-13 16:10:00|227.1|227.1|226.6|226.4|227.5|227.3|226.4|226.3|179286
1678724100000|2023-03-13 16:15:00|226.5|226.3|227.1|226.8|227.7|227.6|226.4|226.3|311812
1678694400000|2023-03-13 08:00:00|251.9|251.4|246.3|245.8|251.9|251.4|246|245.5|179130
1678694700000|2023-03-13 08:05:00|246.2|245.5|239.2|238.8|246.2|245.5|239|238.6|250515
1678695000000|2023-03-13 08:10:00|239|238.6|244.4|235.2|244.4|238.8|235.3|235|333940
1678695300000|2023-03-13 08:15:00|239.6|234.6|239|238.6|240.4|240.3|238.6|234.6|123227
1678695600000|2023-03-13 08:20:00|238.9|238.3|237.7|237.3|238.9|238.4|237|236.7|102497
1678695900000|2023-03-13 08:25:00|237.6|237.4|236.3|236|238.7|238.5|235.9|235.6|213612
1678696200000|2023-03-13 08:30:00|236.2|235.7|236|235.9|236.7|236.5|235.4|235.2|384224
1678696500000|2023-03-13 08:35:00|235.9|235.8|234.8|234.5|236.1|235.9|234.6|234.4|212594
1678696800000|2023-03-13 08:40:00|234.6|234.3|230.1|230|234.9|234.7|230.1|230|346590
1678697100000|2023-03-13 08:45:00|230.5|230.3|230.5|230.1|232.4|232.1|228.2|228|335714
1678697400000|2023-03-13 08:50:00|230.6|229.8|228.4|228|230.6|229.8|228.4|228|223304
1678697700000|2023-03-13 08:55:00|228.6|228.1|229.1|228.7|230.8|230.5|228.5|228.1|351443
1678698000000|2023-03-13 09:00:00|229|228.5|229.3|229|231|230.8|228.8|228.4|342524
1678698300000|2023-03-13 09:05:00|229.4|229.1|225.9|225.6|229.9|229.7|225.8|225.5|392254
1678698600000|2023-03-13 09:10:00|226|225.7|227.8|227.6|228.5|228.1|224.8|224.6|448352
1678698900000|2023-03-13 09:15:00|227.7|227.5|228|227.6|228.2|228|226.9|226.7|219740
1678699200000|2023-03-13 09:20:00|227.9|227.5|226.1|225.7|227.9|227.5|224.9|224.6|320211
1678699500000|2023-03-13 09:25:00|226|225.6|225.9|225.6|227.1|226.9|224.8|224.6|259500
1678699800000|2023-03-13 09:30:00|225.8|225.7|219.8|219.5|227.2|227|218.9|218.6|507856
1678700100000|2023-03-13 09:35:00|219.7|219.2|215|214.4|219.7|219.2|215|214.4|115312
1678700400000|2023-03-13 09:40:00|213.4|213|219.5|219.2|219.5|219.2|211.8|211.4|609578
1678700700000|2023-03-13 09:45:00|219.6|219.3|222.8|222.7|222.9|222.7|219.6|219.1|27354
1678701000000|2023-03-13 09:50:00|225.1|224.5|224.5|224|225.1|224.5|224.5|224|6348
1678701300000|2023-03-13 09:55:00|223.1|222.6|222.4|222.1|223.1|222.6|222.4|222.1|7281
1678701600000|2023-03-13 10:00:00|221.2|220.6|221.9|221.7|221.9|221.7|216.3|216|301076
1678701900000|2023-03-13 10:05:00|221.8|221.8|222.5|222.2|222.5|222.2|219.8|219.4|342583
1678702200000|2023-03-13 10:10:00|222.9|222.3|221.4|221.1|224.2|223.8|221.4|221.1|504870
1678702500000|2023-03-13 10:15:00|221.3|221.2|223.2|222.9|224.1|223.9|220.5|220.1|311649
1678702800000|2023-03-13 10:20:00|223.4|223|223.5|223.3|225|224.7|223.1|222.8|226629
1678703100000|2023-03-13 10:25:00|223.8|223.6|223.9|223.6|225.4|225.3|223.8|223.6|234818
1678703400000|2023-03-13 10:30:00|223.8|223.5|222.2|221.9|223.8|223.5|220.8|220.5|339385
1678703700000|2023-03-13 10:35:00|222|221.8|222.5|222.3|222.8|222.5|220.2|220|173741
1678704000000|2023-03-13 10:40:00|222.4|222.1|222.3|222|223.1|222.9|222.1|221.9|176477
1678704300000|2023-03-13 10:45:00|222.2|221.9|222.8|222.5|223.1|222.8|222|221.9|191798
1678704600000|2023-03-13 10:50:00|222.9|222.6|224.7|224.5|224.7|224.5|222.9|222.6|179474
1678704900000|2023-03-13 10:55:00|224.6|224.4|227.3|227.1|227.6|227.4|224.3|224.1|216993
1678705200000|2023-03-13 11:00:00|227.5|227.2|228.9|228.6|229.3|229.1|226.5|226.2|156481
1678705500000|2023-03-13 11:05:00|228.8|228.4|226.3|226|228.8|228.5|226.3|226|229564
1678705800000|2023-03-13 11:10:00|226.4|225.8|227.6|227.3|228.2|228.1|225.7|225.5|207097
1678706100000|2023-03-13 11:15:00|227.4|227.2|224.4|224|227.4|227.2|222.2|222|224762
1678706400000|2023-03-13 11:20:00|224.5|224.1|223|222.7|224.8|224.4|223|222.7|171034
1678706700000|2023-03-13 11:25:00|222.9|222.6|221.4|221.2|223.7|223.5|220.6|220.4|154963
1678707000000|2023-03-13 11:30:00|221.3|221.1|222.2|222|222.4|222.1|220.1|219.9|129095
1678707300000|2023-03-13 11:35:00|222.1|221.8|220|219.7|222.3|222|219.6|219.4|236657
1678707600000|2023-03-13 11:40:00|219.9|219.3|219.9|219.5|220|219.6|218.6|218.3|169680
1678707900000|2023-03-13 11:45:00|219.8|219.6|220.9|220.6|221.2|220.8|219.7|219.5|130360
1678708200000|2023-03-13 11:50:00|220.8|220.4|220.8|220.6|221|220.9|220.2|220|116558
1678708500000|2023-03-13 11:55:00|220.7|220.5|219.8|219.6|221.5|221.3|219.8|219.6|163610
1678708800000|2023-03-13 12:00:00|219.7|219.5|218.5|218.3|220.1|220|217.9|217.7|319040
1678709100000|2023-03-13 12:05:00|218.4|218.1|217.7|217.5|218.8|218.5|217.4|217.1|127162
1678709400000|2023-03-13 12:10:00|217.6|217.4|215.5|215.2|217.6|217.4|215.4|215.1|225034
1678709700000|2023-03-13 12:15:00|215.4|215.3|217.5|217.2|217.8|217.6|215.4|215.2|153999
1678710000000|2023-03-13 12:20:00|217.4|216.8|218.8|218.5|220|219.8|217|216.8|173696
1678710300000|2023-03-13 12:25:00|218.9|218.6|217.4|217.3|219.3|219|217.4|217.3|297083
1678710600000|2023-03-13 12:30:00|217.3|217|217.3|217|218|217.8|215.8|215.6|284331
1678710900000|2023-03-13 12:35:00|217.5|217.1|216|215.8|217.5|217.3|215.7|215.5|207686
1678711200000|2023-03-13 12:40:00|215.8|215.7|215.3|215.1|216.5|216.2|214.5|214.4|207780
1678711500000|2023-03-13 12:45:00|215.2|215|214.4|214.1|215.8|215.7|213.8|213.6|162211
1678711800000|2023-03-13 12:50:00|214.3|214|213.6|213.5|215.2|214.9|213.6|213.4|221373
1678712100000|2023-03-13 12:55:00|213.7|213.6|216|215.7|216|215.8|213.7|213.5|174032
1678712400000|2023-03-13 13:00:00|216.2|215.8|215.8|215.5|216.6|216.5|215.3|215|236109
1678712700000|2023-03-13 13:05:00|215.7|215.6|216|215.7|216.4|216.3|215|214.8|203596
1678713000000|2023-03-13 13:10:00|215.9|215.8|214.9|214.7|216|215.9|214.2|214|237631
1678713300000|2023-03-13 13:15:00|215|214.8|217.5|217.2|217.7|217.5|215|214.7|208162
1678713600000|2023-03-13 13:20:00|217.6|217.3|217|216.8|219|218.7|216.2|216|244240
1678713900000|2023-03-13 13:25:00|217.1|216.7|217.6|217.4|218.1|217.9|216.5|216.3|164283
1678714200000|2023-03-13 13:30:00|217.5|217.3|217.5|217.2|218.2|218|214.1|213.9|427950
1678714500000|2023-03-13 13:35:00|217.4|217.3|215.1|214.7|217.5|217.3|213.8|213.6|341903
1678714800000|2023-03-13 13:40:00|215.3|215.2|213.4|213.2|215.3|215.2|212.6|212.5|349662
1678715100000|2023-03-13 13:45:00|213.5|213.1|217.5|217.2|218|217.7|213.2|213|234653
1678715400000|2023-03-13 13:50:00|217.7|217.1|218.6|218.4|218.6|218.4|217|216.8|227175
1678715700000|2023-03-13 13:55:00|218.7|218.5|220.8|220.5|222|221.8|217.7|217.5|277466
1678716000000|2023-03-13 14:00:00|220.7|220.4|218.8|218.6|221.5|221.2|218.3|218|275477
1678716300000|2023-03-13 14:05:00|218.7|218.5|219.4|219.2|219.7|219.5|217.7|217.6|205574
1678716600000|2023-03-13 14:10:00|219.5|219.3|217.3|217|219.6|219.4|216.6|216.4|268972
1678716900000|2023-03-13 14:15:00|217.2|216.8|217.3|217.2|218.5|218.2|216.7|216.5|268984
1678717200000|2023-03-13 14:20:00|217.4|217.1|217.3|217|218.7|218.5|216.5|216.3|228097
1678717500000|2023-03-13 14:25:00|217.4|217.1|217.1|216.8|217.4|217.2|216.4|216.2|177801
1678717800000|2023-03-13 14:30:00|217.4|216.9|220.2|219.9|220.2|220|217.2|216.9|244572
1678718100000|2023-03-13 14:35:00|220.1|220|222.1|221.9|222.3|222.1|219.8|219.5|257284
1678718400000|2023-03-13 14:40:00|222.2|222|220.6|220.5|222.5|222.4|219.3|219.2|272637
1678718700000|2023-03-13 14:45:00|220.7|220.4|218.7|218.5|221|220.8|218.6|218.4|269968
1678719000000|2023-03-13 14:50:00|218.6|218.4|219.5|219.4|219.7|219.5|217.5|217.2|214283
1678719300000|2023-03-13 14:55:00|219.8|219.6|222.3|222.1|222.3|222.1|219.7|219.6|233241
1678719600000|2023-03-13 15:00:00|222.5|222.3|220.7|220.6|223.7|223.5|220.7|220.6|162309
1678719900000|2023-03-13 15:05:00|220.6|220.3|222.2|222|223.5|223.3|220.6|220.2|181533
1678720200000|2023-03-13 15:10:00|222.1|221.9|223.5|223.3|224.7|224.5|222.1|221.9|185121
1678720500000|2023-03-13 15:15:00|223.4|223.1|226.8|226.7|227.9|227.6|223.2|222.9|196647
1678720800000|2023-03-13 15:20:00|226.7|226.4|225.5|225.2|227.8|227.6|225.3|225|169929
1678721100000|2023-03-13 15:25:00|225.4|225.3|227.5|227.2|228|227.8|225.4|225.2|197813
1678721400000|2023-03-13 15:30:00|227.6|227.4|227.2|227|227.9|227.8|226.4|226.2|153606
1678721700000|2023-03-13 15:35:00|227.1|226.7|226|225.8|227.1|226.8|225.3|225.1|240612
1678722000000|2023-03-13 15:40:00|226.3|226.1|227.4|227.1|227.5|227.3|225.8|225.6|134331
1678722300000|2023-03-13 15:45:00|227.3|227.2|227.9|227.7|228|227.9|226.8|226.6|118796
1678722600000|2023-03-13 15:50:00|227.8|227.6|225.7|225.5|228.2|228.1|225.7|225.5|339039
1678722900000|2023-03-13 15:55:00|225.6|225.4|226.3|226.1|226.8|226.6|225.3|225.1|162777
1678723200000|2023-03-13 16:00:00|226.4|226.2|226|225.7|227.4|227.1|225.7|225.6|165858
1678723500000|2023-03-13 16:05:00|226.1|225.8|227.2|227|227.6|227.4|226.1|225.8|210833
1678723800000|2023-03-13 16:10:00|227.1|227.1|226.6|226.4|227.5|227.3|226.4|226.3|179286
1678724100000|2023-03-13 16:15:00|226.5|226.3|227.1|226.8|227.7|227.6|226.4|226.3|311812
1678780800000|2023-03-14 08:00:00|219.9|217.1|219|215.2|219.9|218.7|213.8|213.3|266168
1678781100000|2023-03-14 08:05:00|218.9|218.2|221.6|221.3|222.8|222.3|218.5|218.1|260508
1678781400000|2023-03-14 08:10:00|221.9|221.4|223|222.6|223.7|223.1|220.9|220.6|724174
1678781700000|2023-03-14 08:15:00|222.9|222.5|220.4|220.1|224.5|224.2|220|219.8|252191
1678782000000|2023-03-14 08:20:00|220|219.9|217.8|217.4|220.3|220|217.4|217.2|270768
1678782300000|2023-03-14 08:25:00|217.7|217.2|219|218.8|219.4|219.1|216.9|216.7|147004
1678782600000|2023-03-14 08:30:00|218.8|218.5|219.8|219.5|220.2|220|218.2|217.8|255545
1678782900000|2023-03-14 08:35:00|220|219.6|222.3|222.1|222.6|222.2|219.6|219.4|166877
1678783200000|2023-03-14 08:40:00|222.5|222.2|223.9|223.7|225.4|225.2|222.3|222.1|282624
1678783500000|2023-03-14 08:45:00|223.7|223.4|221.9|221.6|223.7|223.4|221.5|221.2|201202
1678783800000|2023-03-14 08:50:00|221.8|221.7|218.5|218.4|222.1|221.8|217.8|217.6|206331
1678784100000|2023-03-14 08:55:00|218.7|218.3|216.9|216.8|218.9|218.8|216.6|216.4|143569
1678784400000|2023-03-14 09:00:00|217.3|217.1|215.8|215.7|218|217.7|215.5|215.2|376077
1678784700000|2023-03-14 09:05:00|215.9|215.8|215.4|215.3|216.1|216|214.6|214.4|257314
1678785000000|2023-03-14 09:10:00|215.1|214.9|214.3|214.1|215.5|215.1|213.8|213.6|421212
1678785300000|2023-03-14 09:15:00|214.4|214|213.9|213.7|215.2|214.9|213|212.6|300752
1678785600000|2023-03-14 09:20:00|213.7|213.5|213.8|213.6|214.6|214.4|212.1|211.9|291614
1678785900000|2023-03-14 09:25:00|213.7|213.7|214.9|214.6|215.1|215|213.5|213.2|195526
1678786200000|2023-03-14 09:30:00|214.8|214.5|216|215.9|216|215.9|214.4|214.2|230257
1678786500000|2023-03-14 09:35:00|216.2|216|216.7|216.4|216.9|216.8|215.6|215.4|170691
1678786800000|2023-03-14 09:40:00|216.6|216.3|217.6|217.4|217.6|217.5|216.2|216|127149
1678787100000|2023-03-14 09:45:00|217.7|217.5|217|216.7|219.5|219.2|216.9|216.6|213431
1678787400000|2023-03-14 09:50:00|216.9|216.5|214.7|214.5|217.5|217.2|214.7|214.5|161586
1678787700000|2023-03-14 09:55:00|215.2|214.6|215.4|215.2|216|215.9|215.1|214.6|141097
1678788000000|2023-03-14 10:00:00|215.3|215.1|215.1|214.9|216.1|215.9|214.7|214.4|137978
1678788300000|2023-03-14 10:05:00|215|214.7|216.3|216.2|216.3|216.2|214.4|214.2|177986
1678788600000|2023-03-14 10:10:00|216.5|216.3|215.8|215.5|216.6|216.4|215.8|215.5|151932
1678788900000|2023-03-14 10:15:00|216|215.6|215.6|215.4|216|215.9|214.9|214.6|126925
1678789200000|2023-03-14 10:20:00|215.9|215.6|216.1|215.9|216.4|216.1|215.2|215|139036
1678789500000|2023-03-14 10:25:00|216|215.6|215.9|215.7|216.2|216|215.4|215.2|114497
1678789800000|2023-03-14 10:30:00|216|215.9|215.9|215.6|216|215.9|214.7|214.5|125986
1678790100000|2023-03-14 10:35:00|215.8|215.5|215.5|215.3|216.1|216|215.3|215.1|126232
1678790400000|2023-03-14 10:40:00|215.4|215.2|214.7|214.5|215.5|215.3|214.7|214.5|183944
1678790700000|2023-03-14 10:45:00|214.8|214.6|214.1|213.9|215.3|215.2|213.8|213.7|168904
1678791000000|2023-03-14 10:50:00|214.3|214|216.2|216|216.3|216.2|214.2|214|123460
1678791300000|2023-03-14 10:55:00|216.1|215.8|216.3|216|216.6|216.4|215|214.8|154265
1678791600000|2023-03-14 11:00:00|216.2|216.1|216.9|216.7|217.7|217.6|216.2|216|114271
1678791900000|2023-03-14 11:05:00|216.8|216.8|218|217.8|218.1|217.8|216.6|216.5|87684
1678792200000|2023-03-14 11:10:00|218.2|218|218.6|218.3|219.8|219.6|217.8|217.7|129149
1678792500000|2023-03-14 11:15:00|218.5|218.4|219.7|219.4|220|219.7|218.2|218.1|76630
1678792800000|2023-03-14 11:20:00|220|219.5|220.9|220.6|221|220.8|219.7|219.4|103708
1678793100000|2023-03-14 11:25:00|221|220.7|221.9|221.6|221.9|221.7|220.8|220.6|147334
1678793400000|2023-03-14 11:30:00|221.8|221.4|221.5|221.2|222.2|222|221.4|221.2|67623
1678793700000|2023-03-14 11:35:00|221.4|221.3|222.4|222.2|222.5|222.2|220.9|220.7|109476
1678794000000|2023-03-14 11:40:00|222.5|222.3|222.7|222.5|222.9|222.6|222.1|221.8|89014
1678794300000|2023-03-14 11:45:00|222.6|222.4|221.6|221.4|222.9|222.7|221.6|221.4|82523
1678794600000|2023-03-14 11:50:00|221.5|221.3|222.1|221.9|222.4|222.2|221.4|221.1|96723
1678794900000|2023-03-14 11:55:00|222|222|221.6|221.3|222.4|222.2|221.1|221|168085
1678795200000|2023-03-14 12:00:00|221.8|221.4|221.7|221.5|222.2|222|221.7|221.3|77356
1678795500000|2023-03-14 12:05:00|221.8|221.6|222.6|222.4|222.6|222.4|221.6|221.4|76535
1678795800000|2023-03-14 12:10:00|223|222.8|223.3|223.1|223.7|223.5|222.8|222.7|107964
1678796100000|2023-03-14 12:15:00|223.1|223|221.9|221.6|223.4|223.2|221.4|221.1|111917
1678796400000|2023-03-14 12:20:00|222|221.7|223.3|223|223.7|223.6|221.7|221.5|128016
1678796700000|2023-03-14 12:25:00|223.2|223.1|222.5|222.3|224.1|223.8|222.4|222.2|99341
1678797000000|2023-03-14 12:30:00|222.4|222|223.8|223.5|224.8|224.5|221.4|221|265113
1678797300000|2023-03-14 12:35:00|223.7|223.6|225.6|225.5|226.5|226.2|222.9|222.6|194406
1678797600000|2023-03-14 12:40:00|225.5|225.3|225.2|224.9|226.2|225.9|224.5|224.1|144179
1678797900000|2023-03-14 12:45:00|225.1|225|227.8|227.4|227.8|227.4|224.6|224.4|183059
1678798200000|2023-03-14 12:50:00|227.7|227.5|228.3|228|228.5|228.2|227.2|226.8|170253
1678798500000|2023-03-14 12:55:00|228.5|228.1|227.7|227.4|228.8|228.6|227.1|226.8|226017
1678798800000|2023-03-14 13:00:00|227.6|227.5|228.4|228.2|228.4|228.2|227.3|227|137054
1678799100000|2023-03-14 13:05:00|228.3|228.3|228.3|228.1|228.9|228.8|227.9|227.5|116914
1678799400000|2023-03-14 13:10:00|228.1|227.8|228.8|228.5|228.8|228.6|227.6|227.3|89287
1678799700000|2023-03-14 13:15:00|228.7|228.6|228.5|228.3|229.6|229.5|228.4|228.2|150056
1678800000000|2023-03-14 13:20:00|228.7|228.4|229.3|229|230.1|229.9|228.4|228.1|119297
1678800300000|2023-03-14 13:25:00|229.2|229.1|228.8|228.5|229.2|229.1|227.5|227.3|232760
1678800600000|2023-03-14 13:30:00|228.9|228.6|228.3|228.1|230.3|230.1|227.9|227.6|250952
1678800900000|2023-03-14 13:35:00|228.4|228.2|228.1|227.9|228.8|228.6|227.4|227.2|219163
1678801200000|2023-03-14 13:40:00|228|227.8|228.2|228|229.2|228.9|227.6|227.4|161372
1678801500000|2023-03-14 13:45:00|228.4|228.2|227.7|227.5|228.4|228.2|227.6|227.4|183648
1678801800000|2023-03-14 13:50:00|227.6|227.3|226.4|226.3|227.6|227.4|226.4|226.2|148279
1678802100000|2023-03-14 13:55:00|226.1|226.2|226.2|226|226.6|226.4|224.4|224.2|190725
1678802400000|2023-03-14 14:00:00|226.3|226.1|226.1|225.9|226.6|226.3|225.4|225.2|133114
1678802700000|2023-03-14 14:05:00|226.3|226|226|225.7|226.6|226.3|225.5|225.3|198022
1678803000000|2023-03-14 14:10:00|225.9|225.6|226.1|226|226.1|226|224.4|224.2|155015
1678803300000|2023-03-14 14:15:00|226|225.9|226.4|226.2|227.2|227|225.8|225.6|147820
1678803600000|2023-03-14 14:20:00|226.3|226.3|227.1|227|227.4|227.2|226.1|225.9|161273
1678803900000|2023-03-14 14:25:00|227.2|227.1|227|226.9|227.4|227.2|226.5|226.3|275353
1678804200000|2023-03-14 14:30:00|226.9|226.8|227.7|227.5|228|227.8|226.6|226.4|202471
1678804500000|2023-03-14 14:35:00|227.6|227.4|226.6|226.4|227.9|227.6|226.6|226.4|108437
1678804800000|2023-03-14 14:40:00|226.7|226.6|226.9|226.7|227.6|227.4|226.4|226.2|216994
1678805100000|2023-03-14 14:45:00|227|226.8|226.8|226.7|227.3|227.1|226.8|226.6|160569
1678805400000|2023-03-14 14:50:00|226.7|226.6|226|225.9|226.7|226.7|225.7|225.6|139362
1678805700000|2023-03-14 14:55:00|226.1|225.8|225.2|225|226.3|226.2|225|224.8|134042
1678806000000|2023-03-14 15:00:00|225.4|225.2|224.7|224.6|225.4|225.3|224.3|224.1|180782
1678806300000|2023-03-14 15:05:00|224.6|224.5|224.3|224.2|225|224.7|224.1|223.9|254618
1678806600000|2023-03-14 15:10:00|224.2|224.1|223.8|223.7|224.4|224.3|223.8|223.6|185937
1678806900000|2023-03-14 15:15:00|223.7|223.5|224.1|224|224.3|224.1|223.7|223.5|212087
1678807200000|2023-03-14 15:20:00|224.2|224.1|224.6|224.5|224.7|224.6|223.9|223.8|151639
1678807500000|2023-03-14 15:25:00|224.5|224.4|223|222.8|224.5|224.4|222.8|222.7|183916
1678807800000|2023-03-14 15:30:00|223.1|222.9|222.2|222|223.3|223.2|222|221.8|177100
1678808100000|2023-03-14 15:35:00|222|221.9|221.5|221.3|222.2|222|220.8|220.7|175565
1678808400000|2023-03-14 15:40:00|221.7|221.2|221.9|221.7|222.1|222|221.5|221.2|162711
1678808700000|2023-03-14 15:45:00|221.8|221.8|221.2|221|221.9|221.8|220.8|220.7|163038
1678809000000|2023-03-14 15:50:00|221.1|220.9|221.4|221.2|221.6|221.5|221.1|220.9|119941
1678809300000|2023-03-14 15:55:00|221.3|221.1|222.4|222.3|222.6|222.4|221.1|221|223376
1678809600000|2023-03-14 16:00:00|222.5|222.4|225.2|224.9|225.4|225.1|222.4|222.2|251151
1678809900000|2023-03-14 16:05:00|225.1|225|224.3|224.2|225.4|225.3|224.2|224|132681
1678810200000|2023-03-14 16:10:00|224.4|224.3|224.9|224.7|225|224.8|224.4|224.3|139207
1678810500000|2023-03-14 16:15:00|224.8|224.8|224.4|224.2|224.9|224.8|224.2|224|195299
1678867200000|2023-03-15 08:00:00|228.1|227|224.3|223.9|228.1|227.2|223.6|223.1|162824
1678867500000|2023-03-15 08:05:00|224.2|224|225|224.8|225.5|225.3|223.9|223.3|117717
1678867800000|2023-03-15 08:10:00|225.1|224.7|226.7|226.5|227|226.8|224.5|224.2|137756
1678868100000|2023-03-15 08:15:00|226.8|226.1|227|226.8|227.4|227.2|226.3|226|69688
1678868400000|2023-03-15 08:20:00|226.9|226.7|226.2|226|227.1|226.9|225.2|225|137676
1678868700000|2023-03-15 08:25:00|226.1|225.8|224.6|224.3|226.1|225.9|224.6|224.3|89417
1678869000000|2023-03-15 08:30:00|224.7|224.4|222.9|222.8|225.1|224.9|222.9|222.8|216300
1678869300000|2023-03-15 08:35:00|222.8|222.7|221|220.8|222.8|222.8|220.6|220.3|176418
1678869600000|2023-03-15 08:40:00|220.9|220.7|218.8|218.6|220.9|220.7|218.8|218.6|104076
1678869900000|2023-03-15 08:45:00|218.7|218.5|218.2|218|219.5|219.3|218.2|218|153951
1678870200000|2023-03-15 08:50:00|218|218.1|216.8|216.6|218|218.1|215.6|215.4|239355
1678870500000|2023-03-15 08:55:00|216|215.8|212.7|212.5|216.1|216|212|211.8|420094
1678870800000|2023-03-15 09:00:00|212.6|212.4|210.5|210.2|212.6|212.4|210.4|210.2|329012
1678871100000|2023-03-15 09:05:00|210.4|210.3|209.5|209.2|212.1|211.8|209|208.9|387176
1678871400000|2023-03-15 09:10:00|209.4|209.3|208.6|208.3|210.8|210.6|208.4|208.3|269038
1678871700000|2023-03-15 09:15:00|208.5|208|210.5|210.2|210.6|210.4|208.2|208|312283
1678872000000|2023-03-15 09:20:00|210.4|210.3|207.5|207.4|210.8|210.6|207.4|207.2|603418
1678872300000|2023-03-15 09:25:00|207.6|207.2|203.7|203.5|208.4|208.1|203.4|203.2|623621
1678872600000|2023-03-15 09:30:00|204.1|203.6|207.7|207.4|208.3|208.1|203.4|203.2|609661
1678872900000|2023-03-15 09:35:00|207.6|207.3|203.7|203.6|207.6|207.4|201.2|201.1|535458
1678873200000|2023-03-15 09:40:00|203.6|203.4|202.3|202|204.3|204|201.6|201.3|350728
1678873500000|2023-03-15 09:45:00|202.4|202.2|203.4|203.2|203.5|203.4|200.5|200.4|441446
1678873800000|2023-03-15 09:50:00|203.5|203.3|201.7|201.5|203.9|203.8|201.2|201|481032
1678874100000|2023-03-15 09:55:00|201.6|201.4|200.4|200.3|201.8|201.6|199.8|199.4|505545
1678874400000|2023-03-15 10:00:00|200.3|200.1|199.6|199.4|201.9|201.7|199.4|199.3|438194
1678874700000|2023-03-15 10:05:00|199.55|199.3|192.45|192.3|199.55|199.3|192.35|192.2|824168
1678875000000|2023-03-15 10:10:00|192.4|192.1|190.1|189.8|192.55|192.3|187.2|187|980863
1678875300000|2023-03-15 10:15:00|190.05|189.7|183.6|183.3|190.7|190.4|183.6|183.3|322336
1678875600000|2023-03-15 10:20:00|186.8|186.3|195|175|195|187.6|183.55|175|211020
1678875900000|2023-03-15 10:25:00|184.5|184.1|179|178.4|186.1|185.7|178.35|178|494407
1678876200000|2023-03-15 10:30:00|179.15|178.5|184|176.45|184|178.8|173.1|172.8|768944
1678876500000|2023-03-15 10:35:00|176.45|176.1|179.9|178.6|179.9|179.65|176|175.7|313209
1678876800000|2023-03-15 10:40:00|185|185.1|182.25|182|185.6|185.1|182.2|181.8|52508
1678877100000|2023-03-15 10:45:00|182.4|182.05|177.4|177.1|182.5|182.2|177.35|177.1|1064160
1678877400000|2023-03-15 10:50:00|177.75|177.5|176.6|176.4|177.8|177.5|175.95|175.6|267363
1678877700000|2023-03-15 10:55:00|176.7|176.45|170.7|170.4|176.7|176.5|170.7|170.4|514992
1678878000000|2023-03-15 11:00:00|175.65|175.3|174.3|174|175.65|175.3|174.3|174|22616
1678878300000|2023-03-15 11:05:00|175.65|175.4|173.8|173.5|175.65|175.4|172.8|172.5|149415
1678878600000|2023-03-15 11:10:00|177.6|177.1|176.5|176.3|177.6|177.1|176.4|176.3|35405
1678878900000|2023-03-15 11:15:00|181.35|180.9|180.25|180|181.4|180.9|180.25|180|18264
1678879200000|2023-03-15 11:20:00|183.3|182.8|183.1|182.7|183.3|182.8|183.1|182.7|13096
1678879500000|2023-03-15 11:25:00|183.35|183.3|179.15|179|183.35|183.3|178.6|178.3|277488
1678879800000|2023-03-15 11:30:00|179.1|178.6|177.7|177.3|180.7|180.3|175.5|175.1|576907
1678880100000|2023-03-15 11:35:00|177.65|176.8|177.6|177.4|178.8|178.6|176.2|176|495179
1678880400000|2023-03-15 11:40:00|177.5|177.5|178|177.8|178|178|177.5|177.4|449114
1678880700000|2023-03-15 11:45:00|177.85|177.85|177.5|177.3|179.6|179.45|177.5|177.3|450545
1678881000000|2023-03-15 11:50:00|177.4|177.4|176.75|176.6|177.95|177.8|175.45|175.3|524879
1678881300000|2023-03-15 11:55:00|176.6|176.5|175.85|175.7|178.95|178.7|175.75|175.6|393827
1678881600000|2023-03-15 12:00:00|175.8|175.5|181.95|153.75|181.95|175.6|168|153.75|609024
1678881900000|2023-03-15 12:05:00|172.3|171.9|173.2|173|175|174.8|172.1|171.85|375457
1678882200000|2023-03-15 12:10:00|173|172.7|177|163|177|172.7|170.7|163|5989
1678882500000|2023-03-15 12:15:00|168.4|168.1|165.7|165.5|169.4|169.1|165.7|165.5|589088
1678882800000|2023-03-15 12:20:00|166.55|166.4|165.1|164.7|166.55|166.4|165.1|164.7|45840
1678883100000|2023-03-15 12:25:00|164.15|163.9|161|160.7|164.25|164|160|159.6|339176
1678883400000|2023-03-15 12:30:00|161.4|160.8|162.6|161.6|162.6|161.7|161.3|160.75|35745
1678883700000|2023-03-15 12:35:00|161.7|161.4|159.7|159.5|161.7|161.4|159.7|159.5|30692
1678884000000|2023-03-15 12:40:00|161|160.7|158.4|158.2|161.5|161.3|158.4|158.2|179103
1678884300000|2023-03-15 12:45:00|157.65|157.3|160.25|160.1|160.3|160.1|157.5|157.3|124957
1678884600000|2023-03-15 12:50:00|165.4|165.1|163.6|163.2|165.4|165.15|161.6|161.4|550487
1678884900000|2023-03-15 12:55:00|163.5|163.3|164.7|164.4|167.7|167.4|162.85|162.6|1053014
1678885200000|2023-03-15 13:00:00|164.6|164.2|159.8|159.6|165.05|164.75|158.8|158.5|668007
1678885500000|2023-03-15 13:05:00|159.75|159.3|159.5|159.3|161.4|161.1|158.7|158.4|810263
1678885800000|2023-03-15 13:10:00|159.6|159.4|156.5|156.3|159.7|159.6|156.45|156.3|295953
1678886100000|2023-03-15 13:15:00|163|161.6|161.4|161.2|163|162.7|160.35|160.2|481201
1678886400000|2023-03-15 13:20:00|161.35|161.15|160.1|159.8|161.35|161.15|158.4|158.1|875811
1678886700000|2023-03-15 13:25:00|160.05|159.9|156|155.6|160.1|160|155.2|155|828177
1678887000000|2023-03-15 13:30:00|155.95|155.8|164|150|164|157.4|155.85|150|30231
1678887300000|2023-03-15 13:35:00|165.3|165.4|166.5|166.4|166.5|166.4|165.3|165.2|29279
1678887600000|2023-03-15 13:40:00|172.6|172.3|170.7|170.5|172.6|172.3|170.7|170.5|15764
1678887900000|2023-03-15 13:45:00|170.1|169.8|169.5|168.45|170.1|169.8|165.25|165.05|318057
1678888200000|2023-03-15 13:50:00|170.25|170.1|175|161|175|170.1|165.4|161|285679
1678888500000|2023-03-15 13:55:00|172|171.6|172.45|172.2|172.45|172.2|170.9|170.65|70134
1678888800000|2023-03-15 14:00:00|182.8|182.2|185|171.7|185|182.2|178.55|171.7|163762
1678889100000|2023-03-15 14:05:00|187.55|187.3|185.1|185.1|187.55|187.3|185.1|185.1|35056
1678889400000|2023-03-15 14:10:00|187.45|186.95|185.9|185.45|187.45|186.95|183.45|183.2|122540
1678889700000|2023-03-15 14:15:00|186.3|185.9|192|185|192|187.4|186|185|39011
1678890000000|2023-03-15 14:20:00|191.4|190.8|190.5|190.3|191.4|190.8|190.5|190.25|102713
1678890300000|2023-03-15 14:25:00|196|195.6|196.8|195.95|196.8|196.2|193.9|193.6|184097
1678890600000|2023-03-15 14:30:00|195.9|195.7|193.7|193.5|195.9|195.7|193.2|193|190174
1678890900000|2023-03-15 14:35:00|193.65|193.3|190|180|193.65|193.6|186.8|180|884119
1678891200000|2023-03-15 14:40:00|187.7|187.4|185.8|185.8|187.8|187.5|185.8|185.8|40541
1678891500000|2023-03-15 14:45:00|188.45|188.2|185.5|185.35|190|189.8|184.5|184.1|458042
1678891800000|2023-03-15 14:50:00|188.9|188.5|188.8|188.5|188.95|188.7|188.45|188.2|62279
1678892100000|2023-03-15 14:55:00|188.75|188.55|189.75|189.5|190.3|190.1|185.4|185.25|642838
1678892400000|2023-03-15 15:00:00|189.7|189.3|187.9|187.8|189.7|189.3|185.55|185.35|555334
1678892700000|2023-03-15 15:05:00|187.85|187.55|190.1|189.9|191.3|191.1|187.75|187.45|576921
1678893000000|2023-03-15 15:10:00|190.05|189.8|189.05|188.8|194.4|194|188.65|188.3|488995
1678893300000|2023-03-15 15:15:00|189.45|188.85|185.8|185.5|189.5|189.15|185.65|185.4|311067
1678893600000|2023-03-15 15:20:00|185.9|185.55|188.4|188.2|188.4|188.2|185.75|185.5|674966
1678893900000|2023-03-15 15:25:00|188.35|188.1|186.6|186.4|190.6|190.5|186.6|186.35|795012
1678894200000|2023-03-15 15:30:00|186.55|186.25|185|184.8|188|187.8|184.85|184.55|506452
1678894500000|2023-03-15 15:35:00|184.95|184.9|181.5|181.35|185.2|185|180.55|180.4|447758
1678894800000|2023-03-15 15:40:00|181.4|181.3|179.35|179.1|183|182.7|179.25|179|765276
1678895100000|2023-03-15 15:45:00|179.3|179|178.85|178.7|180.8|180.5|178|177.8|324895
1678895400000|2023-03-15 15:50:00|178.9|178.6|178.9|178.8|181.05|180.75|177.65|177.6|608459
1678895700000|2023-03-15 15:55:00|178.95|178.6|175.4|175.1|179|178.9|174.9|174.7|588751
1678896000000|2023-03-15 16:00:00|175.45|175.15|172.5|172.35|176|175.75|172.4|172.1|644423
1678896300000|2023-03-15 16:05:00|172.45|172.25|171.85|171.6|172.8|172.6|170.3|170.1|829061
1678896600000|2023-03-15 16:10:00|171.55|171.3|169.9|169.85|172.3|172.2|169.5|169.35|476762
1678896900000|2023-03-15 16:15:00|169.95|169.8|170.25|170.1|170.75|170.6|169.4|169.25|622486
1678953900000|2023-03-16 08:05:00|225|223.5|224.8|223.9|225|223.9|224.8|223.5|10800
1678954200000|2023-03-16 08:10:00|219.8|219.1|217.9|217.4|219.9|219.1|217.9|217|95784
1678954500000|2023-03-16 08:15:00|206.4|205.7|211|210.6|211|210.6|206|205.7|313675
1678954800000|2023-03-16 08:20:00|206|205.4|208.6|208|208.7|208.3|206|205.4|8605
1678955100000|2023-03-16 08:25:00|213.7|213.1|207.1|206.5|214.3|213.7|207|206.5|544229
1678955400000|2023-03-16 08:30:00|206.9|206.1|207.5|207.1|207.5|207.1|204.7|204.3|315534
1678955700000|2023-03-16 08:35:00|209.4|208.9|210.4|210|212.7|212.4|208.8|208.4|465080
1678956000000|2023-03-16 08:40:00|210.1|209.8|211.7|211.4|211.9|211.5|209.5|209.2|222441
1678956300000|2023-03-16 08:45:00|211.4|211.2|207.1|206.7|211.4|211.2|206.6|206.4|792045
1678956600000|2023-03-16 08:50:00|207.5|207.1|209.2|205|209.2|207.3|205.3|205|311561
1678956900000|2023-03-16 08:55:00|208.2|207.9|207|206.7|208.9|208.7|206.7|206.5|621886
1678957200000|2023-03-16 09:00:00|206.6|206.3|201.7|201.3|206.8|206.6|200.7|200.4|808938
1678957500000|2023-03-16 09:05:00|201.6|201|200.8|200.5|202.5|202.1|200.1|200|697278
1678957800000|2023-03-16 09:10:00|200.9|200.6|200.9|200.7|201.8|201.5|200.6|200.4|813868
1678958100000|2023-03-16 09:15:00|201|200.8|198.35|198.2|201.2|200.9|198.35|198.1|1212140
1678958400000|2023-03-16 09:20:00|198.4|198.1|199.4|199.2|199.7|199.6|198.25|198|628115
1678958700000|2023-03-16 09:25:00|199.1|198.9|202.5|202.2|204.8|204.5|199.1|198.9|756144
1678959000000|2023-03-16 09:30:00|202.7|202.5|203.8|203.4|204.6|204.4|202.6|202.2|493078
1678959300000|2023-03-16 09:35:00|203.7|203.5|204.2|204|204.4|204.1|203.2|202.9|728767
1678959600000|2023-03-16 09:40:00|204.3|204.1|203.9|203.6|209.2|208.9|203.9|203.6|785219
1678959900000|2023-03-16 09:45:00|203.8|203.5|203.7|203.3|205.9|205.5|202.8|202.7|473392
1678960200000|2023-03-16 09:50:00|204|203.4|203.5|203.2|205.2|204.9|202.9|202.6|431178
1678960500000|2023-03-16 09:55:00|203.4|203.3|205.7|205.4|206.3|206.1|203.4|203.1|343525
1678960800000|2023-03-16 10:00:00|205.6|205.3|208.6|208.3|209.3|209|205.4|205.1|350837
1678961100000|2023-03-16 10:05:00|208.8|208.4|207.2|207|210.4|210.2|207|206.7|362924
1678961400000|2023-03-16 10:10:00|207.5|207.1|210.7|210.5|210.7|210.5|207.5|207.1|248930
1678961700000|2023-03-16 10:15:00|210.8|210.2|208.5|208.2|210.8|210.6|207.2|207|274698
1678962000000|2023-03-16 10:20:00|208.8|208.3|208.3|208|209.5|209.1|208|207.6|258173
1678962300000|2023-03-16 10:25:00|208.2|207.9|210|209.7|210|209.7|208.1|207.8|230087
1678962600000|2023-03-16 10:30:00|209.9|209.8|210.2|210.1|211.1|210.9|209.6|209.4|331149
1678962900000|2023-03-16 10:35:00|214.6|214.1|214.2|213.9|214.8|214.6|213.4|213.2|312344
1678963200000|2023-03-16 10:40:00|214|214|213|212.8|214|214.1|212.8|212.6|212632
1678963500000|2023-03-16 10:45:00|212.9|212.7|212.7|212.4|213.2|213|212|211.8|283734
1678963800000|2023-03-16 10:50:00|212.8|212.5|212.5|212.3|213.1|212.9|211.6|211.4|432457
1678964100000|2023-03-16 10:55:00|212.4|212.1|210.2|210|213|212.9|210.1|210|288728
1678964400000|2023-03-16 11:00:00|210.4|210.3|210.5|210.3|211|210.9|210|209.8|204914
1678964700000|2023-03-16 11:05:00|210.4|210.4|209.8|209.5|210.8|210.6|208.5|208.2|336435
1678965000000|2023-03-16 11:10:00|209.7|209.3|208.8|208.5|210.1|209.9|208.8|208.4|255819
1678965300000|2023-03-16 11:15:00|208.7|208.6|206.5|206.2|208.7|208.6|206.5|206.2|270064
1678965600000|2023-03-16 11:20:00|206.7|206.5|206.9|206.6|208|207.7|205.5|205.2|230934
1678965900000|2023-03-16 11:25:00|207|206.7|206.3|205.9|207.6|207.3|205.8|205.6|293228
1678966200000|2023-03-16 11:30:00|206.2|206|205.1|204.9|206.3|206.1|205|204.9|164651
1678966500000|2023-03-16 11:35:00|204.9|204.8|205.9|205.7|206.3|206.1|204.9|204.8|203008
1678966800000|2023-03-16 11:40:00|206|205.8|206|205.9|206|205.9|204.7|204.5|186667
1678967100000|2023-03-16 11:45:00|205.7|205.8|205.6|205.4|205.8|205.8|204.2|204|239919
1678967400000|2023-03-16 11:50:00|205.5|205.3|205.5|205.3|205.8|205.6|205.3|205.1|209029
1678967700000|2023-03-16 11:55:00|205.6|205.4|205.9|205.6|206.4|206.3|204.5|204.3|269239
1678968000000|2023-03-16 12:00:00|206|205.8|208.3|208|209.2|209|206|205.8|1478041
1678968300000|2023-03-16 12:05:00|207.9|207.7|204.1|204|208|207.9|203.9|203.7|276381
1678968600000|2023-03-16 12:10:00|204.4|204.1|204.2|203.9|204.8|204.4|203.6|203.2|236928
1678968900000|2023-03-16 12:15:00|204.1|203.8|203.8|203.6|205.1|205|203.8|203.5|227962
1678969200000|2023-03-16 12:20:00|203.7|203.5|203.4|203.1|204|203.7|202.9|202.6|220097
1678969500000|2023-03-16 12:25:00|203.3|203.2|202.9|202.5|203.8|203.6|202.9|202.5|146833
1678969800000|2023-03-16 12:30:00|203|202.7|203.9|203.7|204.8|204.4|202.9|202.5|274036
1678970100000|2023-03-16 12:35:00|204|203.8|205.3|205.1|207|206.8|203.6|203.5|380533
1678970400000|2023-03-16 12:40:00|205.1|204.8|203.5|203.2|205.9|205.5|203.1|202.8|291612
1678970700000|2023-03-16 12:45:00|203.6|203.3|205.9|205.5|206.1|205.8|203.3|203.1|247072
1678971000000|2023-03-16 12:50:00|205.8|205.6|205.8|205.6|206.4|206.2|205.4|205.2|170390
1678971300000|2023-03-16 12:55:00|205.7|205.7|205|204.8|205.9|205.7|204.8|204.6|239874
1678971600000|2023-03-16 13:00:00|204.9|204.7|205.1|205|205.3|205.2|204.6|204.4|252381
1678971900000|2023-03-16 13:05:00|205.2|204.9|204.9|204.7|205.2|205|203.8|203.6|252864
1678972200000|2023-03-16 13:10:00|204.8|204.6|206.9|206|207|206.8|204.7|204.5|353020
1678972500000|2023-03-16 13:15:00|206.8|205.7|206.1|205.5|206.8|206|206.1|205.5|17974
1678973100000|2023-03-16 13:25:00|206.9|206.7|204.4|204.1|206.9|206.7|204.4|204.1|37786
1678973400000|2023-03-16 13:30:00|210.2|205.7|205.4|205.2|210.2|206.8|205.4|205.2|52608
1678973700000|2023-03-16 13:35:00|203.8|203.4|196.3|195.8|204.8|204.6|195.95|195.6|926255
1678974000000|2023-03-16 13:40:00|196.8|196.5|195.55|195.5|200|199.7|195.55|195.3|583265
1678974300000|2023-03-16 13:45:00|195.8|195.6|198.4|198.05|200.5|200.4|194.3|194|526126
1678974600000|2023-03-16 13:50:00|198.55|198.3|200.3|200.2|200.9|200.8|195.9|195.8|554123
1678974900000|2023-03-16 13:55:00|201.5|201.2|201.1|200.8|203.7|203.4|200|199.8|504439
1678975200000|2023-03-16 14:00:00|201|200.9|199.6|199.45|202.1|201.8|199.6|199.45|418606
1678975500000|2023-03-16 14:05:00|199.7|199.4|196.9|196.7|200.4|200.1|196.7|196.6|472737
1678975800000|2023-03-16 14:10:00|197|196.8|191.8|191.6|197.15|197|191.5|191.25|585105
1678976100000|2023-03-16 14:15:00|191.6|191.4|192.8|192.8|194.15|194.1|191.5|191.4|519054
1678976400000|2023-03-16 14:20:00|192.9|192.7|192.75|192.6|194.65|194.5|192.7|192.5|346105
1678976700000|2023-03-16 14:25:00|192.85|192.8|190.5|190.4|194.1|194|190.1|190|511324
1678977000000|2023-03-16 14:30:00|190.45|190.3|195.55|195.4|195.95|195.6|190.45|190.3|473218
1678977300000|2023-03-16 14:35:00|195.5|195.5|199.75|199.5|199.8|199.65|194.1|193.9|589644
1678977600000|2023-03-16 14:40:00|199.9|199.8|199.5|199.3|200.4|200.2|198.55|198.3|389890
1678977900000|2023-03-16 14:45:00|199.6|199.35|199.7|199.6|200.8|200.6|199.05|198.9|321789
1678978200000|2023-03-16 14:50:00|199.65|199.55|206.3|206|206.6|206.3|199.55|199.5|449740
1678978500000|2023-03-16 14:55:00|206.2|206.3|204.3|202.5|206.6|206.4|202|201.6|147194
1678978800000|2023-03-16 15:00:00|203.8|203.5|199.4|199.3|203.8|203.5|198.8|198.6|422186
1678979100000|2023-03-16 15:05:00|199.55|199.2|199|198.9|200.9|200.5|197.55|197.3|414961
1678979400000|2023-03-16 15:10:00|198.95|198.85|199.85|199.7|200.4|200.2|198.05|197.9|249460
1678979700000|2023-03-16 15:15:00|199.8|199.75|199.95|199.8|200.5|200.2|198.9|198.8|279257
1678980000000|2023-03-16 15:20:00|199.9|199.9|199.7|199.6|200.1|200|199|198.7|333179
1678980300000|2023-03-16 15:25:00|199.65|199.4|202.2|201.9|202.2|201.9|199.15|199|386926
1678980600000|2023-03-16 15:30:00|202.3|202.1|201.4|201.2|202.8|202.6|201.4|201|352861
1678980900000|2023-03-16 15:35:00|201.5|201.3|202.8|202.6|203.5|203.4|201.3|201.1|229621
1678981200000|2023-03-16 15:40:00|202.9|202.7|202.2|202|203.6|203.5|201.4|201.2|412769
1678981500000|2023-03-16 15:45:00|202|201.9|201.1|200.9|202.1|201.9|200.8|200.6|216943
1678981800000|2023-03-16 15:50:00|201|200.7|201.5|201.4|202|201.8|200.7|200.5|309321
1678982100000|2023-03-16 15:55:00|201.4|201.3|202.3|202.2|202.3|202.2|201.2|201|191165
1678982400000|2023-03-16 16:00:00|202.4|202.1|202.3|202.2|202.5|202.4|201.7|201.6|221059
1678982700000|2023-03-16 16:05:00|202.4|202.1|202|201.8|202.4|202.1|201.4|201.2|176103
1678983000000|2023-03-16 16:10:00|201.8|201.6|200|199.9|202|201.8|199.95|199.8|253588
1678983300000|2023-03-16 16:15:00|200.2|199.95|203.2|201.5|203.2|201.5|200.2|199.95|636500
1679040000000|2023-03-17 08:00:00|203.9|203.4|206.2|205.8|208.7|208.2|203.1|203|349834
1679040300000|2023-03-17 08:05:00|205.4|205.7|202.4|202.1|205.5|205.7|202.2|202|264861
1679040600000|2023-03-17 08:10:00|202.6|202.2|200.5|200.2|202.9|202.5|198.4|198.1|372324
1679040900000|2023-03-17 08:15:00|200.2|199.9|201.4|201|203.5|203|199.55|199.2|311107
1679041200000|2023-03-17 08:20:00|201.5|201.1|203.8|203.4|204.1|203.8|201.1|200.7|284113
1679041500000|2023-03-17 08:25:00|203.7|203|202.7|202.4|203.7|203.3|202.3|201.9|191712
1679041800000|2023-03-17 08:30:00|202.6|202.2|202.6|202.3|202.7|202.5|201.6|201.3|255448
1679042100000|2023-03-17 08:35:00|202.3|202|200.4|200|202.4|202.1|199.1|199|259897
1679042400000|2023-03-17 08:40:00|200.3|200.1|199.95|199.8|200.9|200.6|199.05|198.8|226537
1679042700000|2023-03-17 08:45:00|199.8|199.5|199.95|199.9|200|199.9|199.35|199.1|159102
1679043000000|2023-03-17 08:50:00|199.9|199.7|195.3|195.1|200.1|200|195.25|195|397410
1679043300000|2023-03-17 08:55:00|195.45|195.3|195.1|195|196.7|196.65|194.9|194.6|254001
1679043600000|2023-03-17 09:00:00|195.05|194.9|195.2|195.1|195.9|195.6|194.45|194.1|173709
1679043900000|2023-03-17 09:05:00|195.05|194.95|194.4|194.2|195.6|195.4|194.4|194.2|152868
1679044200000|2023-03-17 09:10:00|194.45|194.3|190.8|190.6|194.7|194.45|190.8|190.6|214283
1679044500000|2023-03-17 09:15:00|190.95|190.7|192.9|192.65|193|192.7|190.6|190.4|253128
1679044800000|2023-03-17 09:20:00|193|192.6|191.7|191.5|193.55|193.35|191.6|191.5|184634
1679045100000|2023-03-17 09:25:00|191.85|191.55|193.3|193.2|194.2|194.05|191.7|191.5|158973
1679045400000|2023-03-17 09:30:00|193.25|192.9|193.8|193.7|194.4|194.25|193.2|192.9|146139
1679045700000|2023-03-17 09:35:00|194|193.8|195|194.8|195.85|195.7|193.8|193.7|142569
1679046000000|2023-03-17 09:40:00|195.1|194.85|193.8|193.6|195.4|195.1|193.75|193.5|170107
1679046300000|2023-03-17 09:45:00|194|193.8|194.85|194.7|195.4|195.2|193.7|193.55|145490
1679046600000|2023-03-17 09:50:00|194.9|194.65|195|194.8|195.6|195.4|194.75|194.65|113683
1679046900000|2023-03-17 09:55:00|194.95|194.85|195.1|194.9|195.9|195.8|194.95|194.8|232435
1679047200000|2023-03-17 10:00:00|195|194.95|195|194.85|195.2|195.1|194.7|194.5|116532
1679047500000|2023-03-17 10:05:00|194.95|194.8|195|194.9|195.4|195.25|194.5|194.4|157756
1679047800000|2023-03-17 10:10:00|194.95|194.7|193.75|193.5|195.2|195.1|193.75|193.5|119220
1679048100000|2023-03-17 10:15:00|193.8|193.6|193|192.85|193.8|193.6|192.95|192.7|102749
1679048400000|2023-03-17 10:20:00|192.95|192.8|193.7|193.6|194.2|194|192.6|192.5|139097
1679048700000|2023-03-17 10:25:00|193.8|193.55|192.85|192.7|194.2|194|192.85|192.7|130022
1679049000000|2023-03-17 10:30:00|192.9|192.8|192.95|192.8|193.2|193.1|192.65|192.5|197416
1679049300000|2023-03-17 10:35:00|192.85|192.7|193|192.85|193.3|193.2|192.55|192.4|123576
1679049600000|2023-03-17 10:40:00|192.55|192.9|191.6|191.5|193|192.9|191.55|191.5|173607
1679049900000|2023-03-17 10:45:00|191.7|191.4|190.2|190.1|192|191.9|190.05|190|231754
1679050200000|2023-03-17 10:50:00|190.3|190.2|190.2|190.1|191.35|191.2|189.5|189.4|306229
1679050500000|2023-03-17 10:55:00|190.3|190.2|190.65|190.6|190.85|190.7|190.2|190.1|411292
1679050800000|2023-03-17 11:00:00|190.6|190.55|189.85|189.7|191.6|191.5|189.45|189.3|216962
1679051100000|2023-03-17 11:05:00|189.8|189.6|187.2|187|189.8|189.6|187.15|187|205203
1679051400000|2023-03-17 11:10:00|186.6|186.4|185.3|185.1|186.8|186.5|183.8|183.5|267474
1679051700000|2023-03-17 11:15:00|185.4|185.3|183.6|183.3|186|185.7|182.4|182.2|287012
1679052000000|2023-03-17 11:20:00|184|183.6|185.65|185.5|185.7|185.5|184|183.6|140871
1679052300000|2023-03-17 11:25:00|185.6|185.4|186.65|186.4|187|186.7|185.15|185.1|236744
1679052600000|2023-03-17 11:30:00|186.6|186.2|184|183.7|186.6|186.2|183.4|183.2|164468
1679052900000|2023-03-17 11:35:00|183.95|183.6|182.2|181.9|183.95|183.6|181.95|181.65|257938
1679053200000|2023-03-17 11:40:00|182.3|181.95|181.25|181|182.7|182.6|180.15|180|377286
1679053500000|2023-03-17 11:45:00|181.3|181.1|180.4|180.2|181.7|181.5|180.4|180.15|257397
1679053800000|2023-03-17 11:50:00|180.5|180.25|180|180|180.6|180.5|179.6|179.5|281457
1679054100000|2023-03-17 11:55:00|180.1|179.7|179.7|179.5|180.6|180.4|179.45|179.4|197206
1679054400000|2023-03-17 12:00:00|179.65|179.4|180.1|180|180.1|180|179.5|179.4|226967
1679054700000|2023-03-17 12:05:00|180|179.9|180.2|179.95|180.2|180.2|179.65|179.5|265157
1679055000000|2023-03-17 12:10:00|180.15|179.9|179.95|179.8|180.2|180.1|179.75|179.6|152266
1679055300000|2023-03-17 12:15:00|179.9|179.7|179|178.8|179.9|179.8|178.8|178.55|214316
1679055600000|2023-03-17 12:20:00|178.95|178.85|178.2|178.1|179.25|179.1|178.15|178|194513
1679055900000|2023-03-17 12:25:00|178.15|178|177.65|177.5|178.6|178.4|177.05|176.8|221621
1679056200000|2023-03-17 12:30:00|177.7|177.55|178.5|178.3|179|178.9|177.6|177.4|277080
1679056500000|2023-03-17 12:35:00|178.55|178.4|178.6|178.4|179.15|179.05|178.2|178|232876
1679056800000|2023-03-17 12:40:00|178.55|178.3|180.55|180.4|180.7|180.6|178.55|178.3|235540
1679057100000|2023-03-17 12:45:00|180.5|180.35|179.7|179.55|180.7|180.6|179.5|179.3|83330
1679057400000|2023-03-17 12:50:00|180.6|180.3|181.3|181.2|181.55|181.4|180.35|180.1|94539
1679057700000|2023-03-17 12:55:00|181.25|181.1|182.05|181.7|182.05|181.7|178.35|178.2|237691
1679058000000|2023-03-17 13:00:00|181.75|181.4|182.85|182.5|183.7|183.4|181.65|181.4|177014
1679058300000|2023-03-17 13:05:00|182.95|182.6|182.7|182.5|183.2|183|182.25|182.05|169248
1679058600000|2023-03-17 13:10:00|182.8|182.55|183.7|183.5|184.3|184.1|182.8|182.55|207392
1679058900000|2023-03-17 13:15:00|183.6|183.4|183.6|183.4|183.65|183.6|182.7|182.5|253994
1679059200000|2023-03-17 13:20:00|183.55|183.45|184.25|184.05|184.4|184.3|182.65|182.5|277458
1679059500000|2023-03-17 13:25:00|184.2|184|185.4|185.2|188.3|188.1|184.2|184|252143
1679059800000|2023-03-17 13:30:00|185.45|185.3|184.35|184.1|186.3|186.2|183.4|183.1|422876
1679060100000|2023-03-17 13:35:00|184.3|184.2|183.6|183.5|184.4|184.2|183.25|183.1|187023
1679060400000|2023-03-17 13:40:00|183.4|183.45|183.75|183.5|184|183.9|182.3|182.2|276006
1679060700000|2023-03-17 13:45:00|183.7|183.4|183.65|183.55|184.3|184.15|183.25|183|227524
1679061000000|2023-03-17 13:50:00|183.7|183.6|184.6|184.3|185.3|185.2|183.4|183.2|241582
1679061300000|2023-03-17 13:55:00|184.8|184.45|186.8|186.5|188.9|188.5|184.55|184.3|206849
1679061600000|2023-03-17 14:00:00|187.2|186.7|188.95|188.6|188.95|188.65|186.8|186.5|229650
1679061900000|2023-03-17 14:05:00|188.9|188.5|187.55|187.4|188.9|188.6|187.3|187.1|142258
1679062200000|2023-03-17 14:10:00|187.5|187.35|186.4|186.25|187.7|187.6|185.95|185.7|213212
1679062500000|2023-03-17 14:15:00|186.45|186.3|185|184.8|186.8|186.7|184.85|184.7|223750
1679062800000|2023-03-17 14:20:00|184.95|184.85|184.25|184.1|184.95|184.85|184|183.95|169215
1679063100000|2023-03-17 14:25:00|184.5|184.05|182.85|182.6|184.75|184.6|182.4|182.2|227481
1679063400000|2023-03-17 14:30:00|182.9|182.65|182.2|182.1|183.2|183|182|181.9|211971
1679063700000|2023-03-17 14:35:00|182.3|182.2|183.4|183.2|183.45|183.3|182.2|182|187679
1679064000000|2023-03-17 14:40:00|183.35|183.25|181.3|181.15|183.4|183.3|181.3|181.15|180305
1679064300000|2023-03-17 14:45:00|181.25|181.1|181.55|181.3|181.9|181.9|180.4|180.3|283899
1679064600000|2023-03-17 14:50:00|181.5|181.35|180.95|180.8|181.65|181.5|180.8|180.7|197071
1679064900000|2023-03-17 14:55:00|181|180.85|182.3|182.1|182.7|182.55|180.6|180.5|176322
1679065200000|2023-03-17 15:00:00|182|181.7|180.6|180.5|182|181.7|180.35|180.2|216492
1679065500000|2023-03-17 15:05:00|180.45|180.55|181.25|181.1|181.85|181.7|180.3|180.15|188547
1679065800000|2023-03-17 15:10:00|181.2|181.15|182.2|182|182.2|182|181.2|181.1|120760
1679066100000|2023-03-17 15:15:00|182.15|181.9|182.2|182.1|182.9|182.8|181.6|181.5|195013
1679066400000|2023-03-17 15:20:00|182.25|182.2|180.5|180.4|182.45|182.35|180.5|180.4|238511
1679066700000|2023-03-17 15:25:00|180.45|180.45|180.6|180.5|180.7|180.6|180.3|180.15|208414
1679067000000|2023-03-17 15:30:00|180.55|180.4|182.85|182.7|182.95|182.8|180.45|180.35|226799
1679067300000|2023-03-17 15:35:00|182.8|182.6|183.4|183.3|183.5|183.35|182.7|182.5|126739
1679067600000|2023-03-17 15:40:00|183.45|183.2|183.4|183.3|183.7|183.55|182.95|182.8|160955
1679067900000|2023-03-17 15:45:00|183.5|183.4|183.85|183.7|184.95|184.7|183.5|183.35|260491
1679068200000|2023-03-17 15:50:00|183.9|183.75|185.9|185.8|185.9|185.8|183.8|183.75|201914
1679068500000|2023-03-17 15:55:00|186.2|186|185.35|185.25|186.7|186.5|185.15|185.05|155977
1679068800000|2023-03-17 16:00:00|185.6|185.3|184.85|184.7|185.9|185.8|184.65|184.5|225946
1679069100000|2023-03-17 16:05:00|184.8|184.6|185.45|185.3|185.7|185.65|184.65|184.5|213068
1679069400000|2023-03-17 16:10:00|185.5|185.35|185.85|185.8|186|185.9|185.5|185.35|342450
1679069700000|2023-03-17 16:15:00|185.9|185.7|185.75|185.7|185.9|185.8|185.55|185.4|173706
1679299200000|2023-03-20 08:00:00|160||160||160||160||0
1679299500000|2023-03-20 08:05:00|71.06|70|67.9|67.8|71.06|70.9|67.88|67|692554
1679299800000|2023-03-20 08:10:00|67.8|67.52|69.5|69.2|71.3|71.02|67.7|67.5|2285017
1679300100000|2023-03-20 08:15:00|69.54|69.4|70.8|70.5|71.9|71.5|67.6|67.3|2811902
1679300400000|2023-03-20 08:20:00|70.7|70.3|69.68|69.5|71|70.6|69|69|1043171
1679300700000|2023-03-20 08:25:00|69.7|69.6|68.7|68.42|70|69.7|68.5|68.34|852983
1679301000000|2023-03-20 08:30:00|68.6|68.44|69|68.9|69.7|69.62|68.4|68.28|1332015
1679301300000|2023-03-20 08:35:00|68.98|68.86|69.9|69.8|70.2|70.1|68.98|68.82|1365831
1679301600000|2023-03-20 08:40:00|70|69.9|70.56|70.42|70.82|70.62|68.7|68.6|975508
1679301900000|2023-03-20 08:45:00|70.58|70.4|72.08|72|72.5|72.42|70.5|70.4|1412859
1679302200000|2023-03-20 08:50:00|72.06|71.92|73.5|73.5|73.5|73.5|71.88|71.8|1755674
1679302500000|2023-03-20 08:55:00|73.3|73.14|74.92|74.8|75.7|75.6|72.78|72.6|1416689
1679302800000|2023-03-20 09:00:00|75|74.82|75|74.82|75.7|75.54|74.8|74.7|1132458
1679303100000|2023-03-20 09:05:00|75.3|75.1|79|78.84|79|78.84|74.72|74.6|1079085
1679303400000|2023-03-20 09:10:00|78.8|78.54|77.7|77.4|79.6|79.4|76.4|76|1053420
1679303700000|2023-03-20 09:15:00|77.9|77.54|78|77.82|78.5|78.42|77.5|77.42|1135425
1679304000000|2023-03-20 09:20:00|77.6|77.84|76.3|76.22|77.78|77.92|76.18|76|1807102
1679304300000|2023-03-20 09:25:00|76.2|76.2|72.9|72.72|76.3|76.2|72.4|72.12|1175582
1679304600000|2023-03-20 09:30:00|73|72.8|73.3|73.2|74.1|73.9|72.48|72.3|787794
1679304900000|2023-03-20 09:35:00|73.34|73|72.7|72.42|73.34|73|72.3|72.1|1017683
1679305200000|2023-03-20 09:40:00|72.68|72.44|72.64|72.52|73|72.8|72.4|72.1|803398
1679305500000|2023-03-20 09:45:00|72.6|72.54|73.1|73|73.68|73.4|72.6|72.3|1198290
1679305800000|2023-03-20 09:50:00|73.14|73.02|73.4|73.16|73.74|73.4|73.06|73|852176
1679306100000|2023-03-20 09:55:00|73.16|73.14|73.6|73.42|74.3|74.1|73.1|73|537649
1679306400000|2023-03-20 10:00:00|73.58|73.4|73.8|73.7|74|73.8|73.28|73.1|928318
1679306700000|2023-03-20 10:05:00|73.76|73.6|73.3|73.3|73.78|73.7|73.26|73.1|561801
1679307000000|2023-03-20 10:10:00|73.5|73.14|73.26|73.2|74.2|74.04|73.2|73.02|610912
1679307300000|2023-03-20 10:15:00|73.3|73.3|73.1|73.1|73.68|73.5|73.06|72.9|515033
1679307600000|2023-03-20 10:20:00|73.16|72.9|73.56|73.52|73.8|73.7|72.8|72.7|540754
1679307900000|2023-03-20 10:25:00|73.58|73.5|74.4|74.3|74.5|74.4|73.56|73.5|503605
1679308200000|2023-03-20 10:30:00|74.36|74.24|75|74.92|75|74.92|73.98|73.9|467791
1679308500000|2023-03-20 10:35:00|74.98|74.9|75|74.84|75|75|74.4|74.3|1056164
1679308800000|2023-03-20 10:40:00|74.9|74.8|74.62|74.54|75|74.9|74.5|74.5|436928
1679309100000|2023-03-20 10:45:00|74.6|74.5|75|74.9|75.2|75.1|74.4|74.3|669532
1679309400000|2023-03-20 10:50:00|74.9|74.8|75|74.9|75.2|75|74.8|74.7|740632
1679309700000|2023-03-20 10:55:00|74.9|75|75|74.9|75|75|74.7|74.6|304717
1679310000000|2023-03-20 11:00:00|74.9|74.8|75|74.9|75.1|75|74.8|74.7|520165
1679310300000|2023-03-20 11:05:00|74.9|74.92|74.5|74.4|75.6|75.5|74.4|74.3|508635
1679310600000|2023-03-20 11:10:00|74.6|74.5|74.4|74.32|74.6|74.5|73.9|73.8|377744
1679310900000|2023-03-20 11:15:00|74.3|74.2|74.8|74.7|74.9|74.8|74|73.9|420358
1679311200000|2023-03-20 11:20:00|74.7|74.62|75.4|75.22|75.5|75.3|74.66|74.6|521580
1679311500000|2023-03-20 11:25:00|75.3|75.3|76.42|76.3|76.5|76.4|75.3|75.3|725058
1679311800000|2023-03-20 11:30:00|76.4|76.32|75.9|75.8|76.6|76.5|75.8|75.7|510781
1679312100000|2023-03-20 11:35:00|75.92|75.9|76.3|76.2|76.3|76.22|75.8|75.8|288683
1679312400000|2023-03-20 11:40:00|76.28|76.22|76.5|76.32|76.5|76.4|76|75.92|306879
1679312700000|2023-03-20 11:45:00|76.4|76.4|76.1|76|76.8|76.7|76.1|76|289042
1679313000000|2023-03-20 11:50:00|76.18|76.02|76.18|76.1|76.48|76.32|76.06|76|314575
1679313300000|2023-03-20 11:55:00|76.2|76.14|76.1|76.04|76.3|76.2|75.88|75.82|464744
1679313600000|2023-03-20 12:00:00|76|76|76|76|76.2|76.1|75.9|75.8|416304
1679313900000|2023-03-20 12:05:00|76.1|75.94|76.06|76|76.2|76.12|75.8|75.8|526754
1679314200000|2023-03-20 12:10:00|76|75.8|76.7|76.6|76.7|76.6|76|75.8|361309
1679314500000|2023-03-20 12:15:00|76.74|76.62|77.2|77.1|77.3|77.2|76.7|76.6|488989
1679314800000|2023-03-20 12:20:00|77.26|77.12|78.04|77.98|78.4|78.3|76.98|76.9|646015
1679315100000|2023-03-20 12:25:00|78|77.96|77.78|77.72|78.2|78.14|77.66|77.6|452212
1679315400000|2023-03-20 12:30:00|77.88|77.74|78.9|78.8|78.9|78.8|77.86|77.74|788703
1679315700000|2023-03-20 12:35:00|78.8|78.74|78.9|78.8|79|78.9|78|77.9|563699
1679316000000|2023-03-20 12:40:00|78.88|78.82|80.26|80.2|81|80.9|78.86|78.8|885083
1679316300000|2023-03-20 12:45:00|80.28|80.1|78.74|78.6|80.3|80.2|78.4|78.2|419649
1679316600000|2023-03-20 12:50:00|78.84|78.62|80.1|80|80.5|80.26|78.3|78.18|625061
1679316900000|2023-03-20 12:55:00|80.16|79.9|79.5|79.42|80.5|80.32|79.2|79.04|383782
1679317200000|2023-03-20 13:00:00|79.6|79.5|80.8|80.64|80.96|80.7|79.4|79.3|522474
1679317500000|2023-03-20 13:05:00|80.7|80.4|81.5|81.4|81.78|81.64|80|80|796883
1679317800000|2023-03-20 13:10:00|81.54|81.42|80.5|80.32|81.8|81.7|80|79.9|867639
1679318100000|2023-03-20 13:15:00|80.6|80.34|81.5|81.42|81.7|81.5|80.36|80.2|384422
1679318400000|2023-03-20 13:20:00|81.58|81.2|81.8|81.52|82|81.8|81.1|81|562432
1679318700000|2023-03-20 13:25:00|81.7|81.54|82.7|82.6|83|82.8|81.6|81.5|632348
1679319000000|2023-03-20 13:30:00|82.6|82.5|88.9|88.7|89|89|82.5|82.4|1615361
1679319300000|2023-03-20 13:35:00|88.96|88.8|89|88.9|94.78|94|88.7|88.3|1581491
1679319600000|2023-03-20 13:40:00|89.98|89.02|91|91|91|91|87.4|87.02|1486862
1679319900000|2023-03-20 13:45:00|91.16|91.12|89.6|89.4|92.1|92|89.2|89|1528777
1679320200000|2023-03-20 13:50:00|89.4|89.3|87.7|87.6|90|89.88|87.5|87.3|882112
1679320500000|2023-03-20 13:55:00|87.6|87.5|87.1|87|88.6|88.4|86.88|86.7|977603
1679320800000|2023-03-20 14:00:00|87.2|87.1|85.8|85.74|87.3|87.2|85.8|85.7|717289
1679321100000|2023-03-20 14:05:00|85.9|85.72|84.3|84.2|85.9|85.72|83.9|83.9|631321
1679321400000|2023-03-20 14:10:00|84.4|84.3|85.16|85|86.4|86.2|84.4|84.2|607374
1679321700000|2023-03-20 14:15:00|85.14|85.1|85|84.9|85.3|85.1|84.12|84|560368
1679322000000|2023-03-20 14:20:00|85.2|85.02|84.8|84.7|85.94|85.52|84.68|84.52|618479
1679322300000|2023-03-20 14:25:00|84.7|84.5|83.34|83.2|85.1|84.9|83.3|83.12|525553
1679322600000|2023-03-20 14:30:00|83.32|83.22|82.3|82.3|83.6|83.4|81.9|81.8|881771
1679322900000|2023-03-20 14:35:00|82.4|82.2|83.06|83|83.1|83|82.2|82|352141
1679323200000|2023-03-20 14:40:00|83.04|82.82|82.1|82.1|83.2|83|82.1|82|438668
1679323500000|2023-03-20 14:45:00|82.12|82|81.06|80.94|82.46|82.4|81.06|80.9|477919
1679323800000|2023-03-20 14:50:00|81.04|81|81.3|81.2|82.7|82.52|80.88|80.7|440300
1679324100000|2023-03-20 14:55:00|81.16|81|81.4|81.32|81.6|81.5|80.5|80.4|331931
1679324400000|2023-03-20 15:00:00|81.42|81.3|81.2|81.14|81.7|81.6|81|81|425498
1679324700000|2023-03-20 15:05:00|81.4|81.2|82.08|82.04|82.5|82.5|81.28|81.2|417223
1679325000000|2023-03-20 15:10:00|82.2|82.1|83.16|83.1|83.4|83.3|82|82|380906
1679325300000|2023-03-20 15:15:00|83.2|83.08|82.3|82.22|83.48|83.4|82.3|82.2|443135
1679325600000|2023-03-20 15:20:00|82.38|82.24|82.5|82.5|82.6|82.6|82.1|82|244937
1679325900000|2023-03-20 15:25:00|82.4|82.44|82.68|82.5|83.4|83.3|82.38|82.3|392923
1679326200000|2023-03-20 15:30:00|82.6|82.4|82.6|82.5|82.88|82.54|82.1|82|343996
1679326500000|2023-03-20 15:35:00|82.64|82.48|82.28|82.14|82.72|82.6|82|81.96|200954
1679326800000|2023-03-20 15:40:00|82.14|82.02|80.8|80.72|82.44|82.3|80.7|80.64|406045
1679327100000|2023-03-20 15:45:00|80.78|80.7|81.14|81|81.2|81.04|80.6|80.5|314449
1679327400000|2023-03-20 15:50:00|81.08|80.92|80.3|80.3|81.08|80.94|80.3|80.3|177530
1679327700000|2023-03-20 15:55:00|80.36|80.24|80.1|80.02|80.42|80.4|80.1|80.02|386030
1679328000000|2023-03-20 16:00:00|80.08|80|79.6|79.56|80.2|80.1|79.6|79.5|414925
1679328300000|2023-03-20 16:05:00|79.58|79.54|79.46|79.4|79.7|79.6|79.1|79|241905
1679328600000|2023-03-20 16:10:00|79.4|79.42|79.8|79.8|79.8|79.8|79|79|389482
1679328900000|2023-03-20 16:15:00|79.9|79.82|80.9|80.9|81.2|81.04|79.8|79.8|859953
1679385600000|2023-03-21 08:00:00|82.7|82.52|82.8|82.7|84.74|84.32|82.6|82.42|563639
1679385900000|2023-03-21 08:05:00|82.78|82.6|81.8|81.7|82.92|82.8|81.8|81.6|697593
1679386200000|2023-03-21 08:10:00|81.98|81.8|79.2|79.14|82|81.9|79.2|79.1|884113
1679386500000|2023-03-21 08:15:00|79.3|79.16|80.68|80.6|81|80.84|78.78|78.66|676650
1679386800000|2023-03-21 08:20:00|80.7|80.7|80.68|80.6|81.1|81|80.2|80.1|564301
1679387100000|2023-03-21 08:25:00|80.7|80.62|80.7|80.6|81.16|81.1|80.28|80.2|308273
1679387400000|2023-03-21 08:30:00|80.68|80.5|81.26|81.2|81.38|81.3|80.5|80.46|390165
1679387700000|2023-03-21 08:35:00|81.24|81|80.98|80.84|81.24|81|79.9|79.82|347446
1679388000000|2023-03-21 08:40:00|80.94|80.86|81.4|81.3|81.4|81.3|80.8|80.7|237512
1679388300000|2023-03-21 08:45:00|81.36|81.32|82.4|82.3|82.74|82.6|80.96|80.84|321231
1679388600000|2023-03-21 08:50:00|82.5|82.4|81.6|81.5|82.6|82.5|81.6|81.5|304326
1679388900000|2023-03-21 08:55:00|81.7|81.52|82.38|82.3|82.8|82.62|81.7|81.52|252140
1679389200000|2023-03-21 09:00:00|82.4|82.4|81.98|81.9|82.56|82.44|81.82|81.72|281368
1679389500000|2023-03-21 09:05:00|82|81.92|82.2|82.1|82.3|82.3|82|81.9|211667
1679389800000|2023-03-21 09:10:00|82.1|82.14|81.9|81.9|82.38|82.3|81.9|81.82|162867
1679390100000|2023-03-21 09:15:00|81.88|81.84|82.08|82|82.3|82.2|81.84|81.8|172804
1679390400000|2023-03-21 09:20:00|82.06|82.02|81.7|81.7|82.16|82.1|81.68|81.6|186714
1679390700000|2023-03-21 09:25:00|81.8|81.8|82|82|82.18|82.1|81.7|81.7|195939
1679391000000|2023-03-21 09:30:00|82.06|82.02|82.2|82.2|82.36|82.3|82|82|416591
1679391300000|2023-03-21 09:35:00|82.28|82.22|82.28|82.22|82.38|82.3|82.2|82.12|179141
1679391600000|2023-03-21 09:40:00|82.3|82.2|82.1|82.04|82.4|82.32|82|81.92|144326
1679391900000|2023-03-21 09:45:00|82.18|82.06|81.98|81.9|82.2|82.14|81.88|81.82|111458
1679392200000|2023-03-21 09:50:00|82|81.92|81.7|81.7|82.14|82.1|81.7|81.7|140546
1679392500000|2023-03-21 09:55:00|81.78|81.64|81.62|81.54|81.78|81.7|81.4|81.3|266258
1679392800000|2023-03-21 10:00:00|81.68|81.6|81.48|81.42|81.68|81.6|81.42|81.4|121799
1679393100000|2023-03-21 10:05:00|81.5|81.44|81.68|81.62|81.7|81.66|81.28|81.22|178155
1679393400000|2023-03-21 10:10:00|81.7|81.64|81.86|81.78|81.9|81.86|81.64|81.58|116288
1679393700000|2023-03-21 10:15:00|81.9|81.8|81.76|81.7|82|81.94|81.72|81.66|159534
1679394000000|2023-03-21 10:20:00|81.82|81.72|81.68|81.64|81.82|81.78|81.64|81.6|134164
1679394300000|2023-03-21 10:25:00|81.7|81.68|81.82|81.74|81.94|81.92|81.7|81.68|128104
1679394600000|2023-03-21 10:30:00|81.86|81.76|81.84|81.82|81.86|81.84|81.78|81.72|103023
1679394900000|2023-03-21 10:35:00|81.86|81.88|81.9|81.84|81.98|81.94|81.82|81.78|158514
1679395200000|2023-03-21 10:40:00|82|81.86|82.32|82.28|82.48|82.42|81.94|81.86|164972
1679395500000|2023-03-21 10:45:00|82.4|82.34|82.12|82.06|82.4|82.36|82.12|82.04|110829
1679395800000|2023-03-21 10:50:00|82.14|82.08|82.08|82.04|82.14|82.1|81.92|81.84|109616
1679396100000|2023-03-21 10:55:00|82.06|82|81.96|81.9|82.08|82.04|81.8|81.74|123300
1679396400000|2023-03-21 11:00:00|81.98|81.92|82.04|82.02|82.32|82.26|81.9|81.84|250770
1679396700000|2023-03-21 11:05:00|82.1|82.04|81.94|81.9|82.2|82.14|81.92|81.86|198322
1679397000000|2023-03-21 11:10:00|81.98|81.92|82.06|82.02|82.32|82.3|81.94|81.9|169058
1679397300000|2023-03-21 11:15:00|82.16|82.04|82.14|82.08|82.3|82.24|82.08|82.02|164400
1679397600000|2023-03-21 11:20:00|82.12|82.1|82.38|82.34|82.4|82.36|82.1|82.1|272974
1679397900000|2023-03-21 11:25:00|82.4|82.36|82.32|82.26|82.48|82.42|82.2|82.16|186925
1679398200000|2023-03-21 11:30:00|82.38|82.32|82.58|82.52|82.84|82.76|82.24|82.22|370981
1679398500000|2023-03-21 11:35:00|82.66|82.54|82.62|82.56|82.84|82.78|82.38|82.3|202934
1679398800000|2023-03-21 11:40:00|82.6|82.54|82.76|82.72|82.86|82.8|82.56|82.52|162689
1679399100000|2023-03-21 11:45:00|82.78|82.74|82.84|82.8|82.9|82.84|82.66|82.6|170291
1679399400000|2023-03-21 11:50:00|82.88|82.82|83.6|83.52|83.6|83.54|82.86|82.82|365072
1679399700000|2023-03-21 11:55:00|83.58|83.54|83.68|83.6|83.98|83.94|83.58|83.54|164140
1679400000000|2023-03-21 12:00:00|83.66|83.56|83.78|83.74|83.8|83.78|83.48|83.44|230593
1679400300000|2023-03-21 12:05:00|83.82|83.76|84.2|84.12|84.2|84.18|83.82|83.72|255579
1679400600000|2023-03-21 12:10:00|84.18|84.14|85.4|85.32|85.46|85.4|84.18|84.12|246266
1679400900000|2023-03-21 12:15:00|85.5|85.4|84.78|84.7|85.88|85.76|84.78|84.64|469385
1679401200000|2023-03-21 12:20:00|84.76|84.64|84.96|84.84|84.96|84.88|84.48|84.36|283208
1679401500000|2023-03-21 12:25:00|84.98|84.86|85.12|85.02|85.36|85.26|84.68|84.58|287221
1679401800000|2023-03-21 12:30:00|85.18|85.1|85.02|84.92|85.5|85.44|84.98|84.9|185651
1679402100000|2023-03-21 12:35:00|85.04|84.96|85.52|85.42|85.52|85.46|85.04|84.96|233067
1679402400000|2023-03-21 12:40:00|85.56|85.44|85.78|85.7|85.96|85.86|85.36|85.24|206979
1679402700000|2023-03-21 12:45:00|85.76|85.74|85.4|85.32|85.78|85.74|85.38|85.32|147006
1679403000000|2023-03-21 12:50:00|85.38|85.24|85.34|85.26|85.48|85.4|85.06|84.98|196695
1679403300000|2023-03-21 12:55:00|85.32|85.18|85.4|85.32|85.54|85.46|85.14|85.1|229734
1679403600000|2023-03-21 13:00:00|85.38|85.34|85.56|85.5|85.72|85.64|85.38|85.34|210000
1679403900000|2023-03-21 13:05:00|85.38|85.32|85.86|85.8|85.86|85.8|85.32|85.26|335446
1679404200000|2023-03-21 13:10:00|85.88|85.82|86.1|86.04|86.26|86.18|85.64|85.56|348226
1679404500000|2023-03-21 13:15:00|86.08|86.02|85.28|85.22|86.1|86.02|85.28|85.22|339887
1679404800000|2023-03-21 13:20:00|85.34|85.24|85.12|85.04|85.46|85.34|84.98|84.94|294477
1679405100000|2023-03-21 13:25:00|85.1|85.06|84.92|84.84|85.1|85.06|84.28|84.2|386385
1679405400000|2023-03-21 13:30:00|85.08|84.98|84.44|84.4|85.28|85.18|84.44|84.4|398945
1679405700000|2023-03-21 13:35:00|84.46|84.38|84.6|84.52|84.94|84.88|84.38|84.32|267481
1679406000000|2023-03-21 13:40:00|84.58|84.54|84.68|84.6|84.68|84.62|84.32|84.3|335480
1679406300000|2023-03-21 13:45:00|84.66|84.62|83.3|83.24|84.66|84.62|83.24|83.18|391492
1679406600000|2023-03-21 13:50:00|83.34|83.26|84.66|84.6|84.7|84.62|83.2|83.12|323783
1679406900000|2023-03-21 13:55:00|84.68|84.62|84.46|84.4|84.9|84.78|84.46|84.4|304696
1679407200000|2023-03-21 14:00:00|84.44|84.36|84.12|84.06|84.54|84.38|83.98|83.94|416011
1679407500000|2023-03-21 14:05:00|84.14|84.08|84.7|84.68|84.76|84.68|84.08|84.02|392384
1679407800000|2023-03-21 14:10:00|84.72|84.64|84.88|84.82|84.92|84.88|84.66|84.6|290455
1679408100000|2023-03-21 14:15:00|84.86|84.84|84.74|84.72|84.96|84.92|84.48|84.42|350097
1679408400000|2023-03-21 14:20:00|84.76|84.74|84.84|84.78|84.96|84.92|84.68|84.62|285817
1679408700000|2023-03-21 14:25:00|84.86|84.8|85.26|85.18|85.5|85.42|84.84|84.8|420604
1679409000000|2023-03-21 14:30:00|85.28|85.2|86.16|86.1|86.3|86.26|85.24|85.18|443643
1679409300000|2023-03-21 14:35:00|86.2|86.14|86.26|86.18|86.3|86.22|85.66|85.58|299304
1679409600000|2023-03-21 14:40:00|86.28|86.22|86.3|86.26|86.3|86.26|85.92|85.84|474517
1679409900000|2023-03-21 14:45:00|86.32|86.28|85.88|85.82|86.48|86.4|85.84|85.8|320078
1679410200000|2023-03-21 14:50:00|85.86|85.78|85.58|85.52|85.86|85.78|85.28|85.2|347701
1679410500000|2023-03-21 14:55:00|85.56|85.5|85.8|85.74|85.88|85.84|85.34|85.3|258650
1679410800000|2023-03-21 15:00:00|85.88|85.82|85.94|85.9|86|85.96|85.62|85.56|202385
1679411100000|2023-03-21 15:05:00|85.96|85.92|86.68|86.62|86.68|86.62|85.96|85.92|246720
1679411400000|2023-03-21 15:10:00|86.7|86.64|86.54|86.48|86.74|86.68|86.46|86.44|249648
1679411700000|2023-03-21 15:15:00|86.56|86.5|86.02|85.96|86.58|86.52|86|85.96|136315
1679412000000|2023-03-21 15:20:00|86.04|85.98|86.62|86.56|86.66|86.58|85.94|85.86|292056
1679412300000|2023-03-21 15:25:00|86.64|86.58|86.64|86.6|86.7|86.66|86.46|86.4|362678
1679412600000|2023-03-21 15:30:00|86.68|86.64|86.72|86.68|86.74|86.7|86.6|86.56|244534
1679412900000|2023-03-21 15:35:00|86.74|86.72|86.6|86.54|86.94|86.88|86.54|86.5|419608
1679413200000|2023-03-21 15:40:00|86.62|86.6|86.36|86.32|86.68|86.62|86.32|86.28|273441
1679413500000|2023-03-21 15:45:00|86.38|86.34|86.94|86.9|86.98|86.94|86.38|86.34|237211
1679413800000|2023-03-21 15:50:00|86.96|86.92|87.16|87.1|87.2|87.14|86.92|86.88|313361
1679414100000|2023-03-21 15:55:00|87.2|87.12|87.58|87.56|87.64|87.6|87.1|87.06|308762
1679414400000|2023-03-21 16:00:00|87.64|87.6|87.64|87.58|87.9|87.88|87.62|87.58|367973
1679414700000|2023-03-21 16:05:00|87.66|87.6|88.12|88.1|88.28|88.26|87.66|87.6|377628
1679415000000|2023-03-21 16:10:00|88.16|88.14|87.64|87.56|88.26|88.22|87.6|87.56|303382
1679415300000|2023-03-21 16:15:00|87.62|87.52|87.92|87.88|88|87.98|87.5|87.46|294189
1679472000000|2023-03-22 08:00:00|92|84.2|87.9|87.72|92|87.78|86.08|84.2|291954
1679472300000|2023-03-22 08:05:00|87.88|87.54|89.68|89.5|90|89.88|87.54|87.34|465990
1679472600000|2023-03-22 08:10:00|89.66|89.48|88.68|88.54|89.88|89.8|88.5|88.34|300501
1679472900000|2023-03-22 08:15:00|88.7|88.56|87.02|86.86|88.8|88.64|86.98|86.84|278219
1679473200000|2023-03-22 08:20:00|87|86.82|87.1|86.92|87.34|87.18|86.68|86.5|75245
1679473500000|2023-03-22 08:25:00|87.38|87.28|87.34|87.32|87.84|87.7|87.24|87.12|177991
1679473800000|2023-03-22 08:30:00|87.28|87.3|86.64|86.58|87.46|87.38|86.62|86.56|152704
1679474100000|2023-03-22 08:35:00|86.56|86.52|85.9|85.74|86.68|86.6|85.72|85.62|279764
1679474400000|2023-03-22 08:40:00|85.94|85.76|86.8|86.72|86.86|86.74|85.68|85.6|192543
1679474700000|2023-03-22 08:45:00|86.78|86.7|86.58|86.46|86.8|86.7|86.3|86.2|115625
1679475000000|2023-03-22 08:50:00|86.54|86.48|86.5|86.4|86.54|86.48|86.12|86.02|379793
1679475300000|2023-03-22 08:55:00|86.52|86.42|86.3|86.22|86.62|86.52|86.1|86.02|249631
1679475600000|2023-03-22 09:00:00|86.32|86.18|86.22|86.1|86.32|86.22|85.98|85.9|159701
1679475900000|2023-03-22 09:05:00|86.2|86.14|86.08|85.98|86.24|86.16|85.86|85.78|129836
1679476200000|2023-03-22 09:10:00|86.06|86|86.24|86.2|86.38|86.32|86.06|86|103377
1679476500000|2023-03-22 09:15:00|86.22|86.18|86.3|86.24|86.5|86.42|86.14|86.08|75929
1679476800000|2023-03-22 09:20:00|86.22|86.14|86.22|86.14|86.3|86.22|86.14|86.08|76956
1679477100000|2023-03-22 09:25:00|86.24|86.16|86.44|86.36|86.64|86.58|86.16|86.1|86717
1679477400000|2023-03-22 09:30:00|86.42|86.34|85.98|85.94|86.42|86.34|85.94|85.86|138815
1679477700000|2023-03-22 09:35:00|85.96|85.92|86.2|86.14|86.32|86.28|85.96|85.92|233670
1679478000000|2023-03-22 09:40:00|86.32|86.24|86.06|85.98|86.32|86.28|85.98|85.92|131263
1679478300000|2023-03-22 09:45:00|86.04|85.96|85.66|85.58|86.14|86.08|85.52|85.46|55069
1679478600000|2023-03-22 09:50:00|85.64|85.6|85.58|85.52|85.74|85.66|85.5|85.42|54982
1679478900000|2023-03-22 09:55:00|85.62|85.54|85.82|85.78|86|85.94|85.54|85.52|117796
1679479200000|2023-03-22 10:00:00|85.84|85.66|85.92|85.88|86|85.96|85.72|85.66|130693
1679479500000|2023-03-22 10:05:00|85.88|85.82|85.76|85.74|85.94|85.9|85.76|85.74|116922
1679479800000|2023-03-22 10:10:00|85.78|85.72|85.92|85.84|85.98|85.9|85.76|85.7|106561
1679480100000|2023-03-22 10:15:00|85.94|85.86|86|85.96|86.16|86.08|85.88|85.84|87042
1679480400000|2023-03-22 10:20:00|85.98|85.88|85.92|85.88|86|85.94|85.88|85.82|79426
1679480700000|2023-03-22 10:25:00|85.86|85.82|86.02|86|86.08|86.02|85.86|85.82|73653
1679481000000|2023-03-22 10:30:00|86|85.98|85.82|85.76|86|85.98|85.8|85.74|107086
1679481300000|2023-03-22 10:35:00|85.84|85.78|86.04|86.02|86.06|86.02|85.82|85.78|97781
1679481600000|2023-03-22 10:40:00|86.14|86.06|86.32|86.26|86.46|86.38|86.14|86.06|133645
1679481900000|2023-03-22 10:45:00|86.34|86.28|86.28|86.26|86.34|86.32|86.16|86.14|151339
1679482200000|2023-03-22 10:50:00|86.32|86.28|86.28|86.24|86.46|86.38|86.22|86.18|147511
1679482500000|2023-03-22 10:55:00|86.26|86.2|86.24|86.18|86.32|86.28|86.22|86.16|41450
1679482800000|2023-03-22 11:00:00|86.22|86.08|86.38|86.36|86.42|86.38|86.12|86.08|137365
1679483100000|2023-03-22 11:05:00|86.36|86.34|86.22|86.2|86.38|86.34|86.2|86.16|98588
1679483400000|2023-03-22 11:10:00|86.2|86.16|86.3|86.26|86.34|86.28|86.18|86.16|75313
1679483700000|2023-03-22 11:15:00|86.2|86.16|86.22|86.18|86.3|86.26|86.18|86.14|55935
1679484000000|2023-03-22 11:20:00|86.2|86.2|86.28|86.26|86.32|86.26|86.18|86.14|138814
1679484300000|2023-03-22 11:25:00|86.24|86.2|86.06|86.02|86.28|86.24|86.06|86.02|197678
1679484600000|2023-03-22 11:30:00|86|86|85.6|85.54|86.06|86|85.6|85.54|105503
1679484900000|2023-03-22 11:35:00|85.58|85.52|85.58|85.5|85.6|85.52|85.32|85.26|45589
1679485200000|2023-03-22 11:40:00|85.54|85.48|85.62|85.58|85.62|85.58|85.48|85.4|33019
1679485500000|2023-03-22 11:45:00|85.64|85.56|85.34|85.3|85.64|85.6|85.34|85.3|51071
1679485800000|2023-03-22 11:50:00|85.36|85.22|85.3|85.26|85.36|85.28|85.18|85.16|68405
1679486100000|2023-03-22 11:55:00|85.32|85.3|85.52|85.44|85.58|85.5|85.3|85.26|70960
1679486400000|2023-03-22 12:00:00|85.5|85.46|85.46|85.44|85.66|85.58|85.46|85.38|40024
1679486700000|2023-03-22 12:05:00|85.58|85.54|85.88|85.82|86.02|85.96|85.58|85.54|61346
1679487000000|2023-03-22 12:10:00|85.86|85.62|85.56|85.5|85.86|85.72|85.46|85.4|69612
1679487300000|2023-03-22 12:15:00|85.58|85.52|84.5|84.4|85.58|85.52|84.48|84.4|225771
1679487600000|2023-03-22 12:20:00|84.48|84.38|84.5|84.42|84.5|84.42|84.28|84.2|123116
1679487900000|2023-03-22 12:25:00|84.56|84.46|84.6|84.54|84.74|84.68|84.5|84.4|65501
1679488200000|2023-03-22 12:30:00|84.64|84.56|84.54|84.48|84.7|84.62|84.52|84.48|57320
1679488500000|2023-03-22 12:35:00|84.52|84.42|84.4|84.38|84.56|84.48|84.4|84.34|58421
1679488800000|2023-03-22 12:40:00|84.42|84.4|84.48|84.42|84.54|84.46|84.4|84.36|55270
1679489100000|2023-03-22 12:45:00|84.5|84.44|84.4|84.32|84.5|84.44|84.28|84.22|63959
1679489400000|2023-03-22 12:50:00|84.38|84.34|84.18|84.12|84.4|84.36|84.04|84|140762
1679489700000|2023-03-22 12:55:00|84.2|84.14|84.16|84.1|84.36|84.3|84.06|84|94713
1679490000000|2023-03-22 13:00:00|84.14|84.08|83.84|83.82|84.14|84.08|83.72|83.66|137686
1679490300000|2023-03-22 13:05:00|83.94|83.86|84.3|84.24|84.36|84.32|83.78|83.76|92031
1679490600000|2023-03-22 13:10:00|84.34|84.26|84.94|84.86|84.96|84.88|84.34|84.26|109151
1679490900000|2023-03-22 13:15:00|84.96|84.88|84.66|84.6|84.96|84.88|84.58|84.52|102818
1679491200000|2023-03-22 13:20:00|84.64|84.58|84.64|84.54|84.96|84.88|84.54|84.48|98306
1679491500000|2023-03-22 13:25:00|84.66|84.56|84.4|84.38|84.66|84.6|84.34|84.3|185051
1679491800000|2023-03-22 13:30:00|84.68|84.58|84.28|84.18|85.1|84.96|84.14|84.02|199801
1679492100000|2023-03-22 13:35:00|84.5|84.2|84.62|84.56|84.78|84.7|84.32|84.18|236111
1679492400000|2023-03-22 13:40:00|84.64|84.58|83.9|83.86|84.68|84.62|83.9|83.86|89399
1679492700000|2023-03-22 13:45:00|83.88|83.7|84.12|84.06|84.12|84.06|83.6|83.54|109224
1679493000000|2023-03-22 13:50:00|84.16|84.08|83.8|83.74|84.16|84.08|83.68|83.64|86307
1679493300000|2023-03-22 13:55:00|83.9|83.76|84.18|84.12|84.2|84.12|83.84|83.76|85673
1679493600000|2023-03-22 14:00:00|84.12|84.06|84.08|84|84.22|84.16|84.04|84|42515
1679493900000|2023-03-22 14:05:00|84.06|84.02|84.2|84.16|84.26|84.2|84|83.96|78870
1679494200000|2023-03-22 14:10:00|84.18|84.14|84.26|84.22|84.44|84.38|84.16|84.1|86030
1679494500000|2023-03-22 14:15:00|84.28|84.24|84.48|84.46|84.56|84.5|84.28|84.24|112433
1679494800000|2023-03-22 14:20:00|84.5|84.42|84.92|84.88|85|84.94|84.4|84.34|91890
1679495100000|2023-03-22 14:25:00|85|84.92|85.26|85.2|85.42|85.36|84.9|84.86|227598
1679495400000|2023-03-22 14:30:00|85.28|85.22|85.16|85.1|85.34|85.3|84.98|84.94|121376
1679495700000|2023-03-22 14:35:00|85.12|85.08|85.46|85.42|85.48|85.44|85.06|85.04|103221
1679496000000|2023-03-22 14:40:00|85.44|85.4|85.52|85.48|85.58|85.54|85.38|85.36|89146
1679496300000|2023-03-22 14:45:00|85.58|85.5|85.44|85.4|85.62|85.6|85.42|85.38|61940
1679496600000|2023-03-22 14:50:00|85.42|85.34|85.26|85.2|85.48|85.42|85.22|85.16|76899
1679496900000|2023-03-22 14:55:00|85.24|85.08|82.48|82.36|85.26|85.14|82.26|82.16|1334385
1679497200000|2023-03-22 15:00:00|82.5|82.4|84.42|83.76|84.42|83.76|82.46|82.4|60043
1679497500000|2023-03-22 15:05:00|84.9|84.68|85.04|85|85.54|85.5|84.7|84.64|706682
1679497800000|2023-03-22 15:10:00|85.16|85.02|84.38|84.28|85.24|85.16|84.38|84.26|732789
1679498100000|2023-03-22 15:15:00|84.42|84.32|84.26|84.18|84.7|84.6|84.24|84.16|208335
1679498400000|2023-03-22 15:20:00|84.28|84.2|84.78|84.7|84.96|84.9|84.22|84.2|227322
1679498700000|2023-03-22 15:25:00|84.66|84.74|84.36|84.3|84.96|84.88|84.36|84.3|161875
1679499000000|2023-03-22 15:30:00|84.38|84.36|84.54|84.48|84.6|84.52|84.38|84.32|68683
1679499300000|2023-03-22 15:35:00|84.48|84.4|84.64|84.56|84.68|84.6|84.18|84.12|186301
1679499600000|2023-03-22 15:40:00|84.62|84.5|84.32|84.26|84.62|84.5|84.12|84.06|149990
1679499900000|2023-03-22 15:45:00|84.38|84.28|84.04|83.98|84.46|84.4|84.02|83.98|106159
1679500200000|2023-03-22 15:50:00|84.08|84|83.96|83.9|84.16|84.1|83.96|83.9|174829
1679500500000|2023-03-22 15:55:00|83.98|83.92|83.8|83.74|84.02|83.96|83.74|83.7|145240
1679500800000|2023-03-22 16:00:00|83.78|83.76|83.66|83.62|83.82|83.78|83.64|83.6|152184
1679501100000|2023-03-22 16:05:00|83.68|83.64|83.66|83.62|83.76|83.7|83.6|83.56|198547
1679501400000|2023-03-22 16:10:00|83.64|83.64|83.56|83.5|83.78|83.72|83.54|83.5|225872
1679501700000|2023-03-22 16:15:00|83.54|83.52|83.36|83.26|83.56|83.52|83.3|83.26|296525
1679558400000|2023-03-23 08:00:00|82.98|82.2|82.8|82.68|82.98|82.68|82.48|82.2|36263
1679558700000|2023-03-23 08:05:00|83.2|83|83.08|82.96|83.38|83.3|82.74|82.58|171269
1679559000000|2023-03-23 08:10:00|83.18|82.98|82.4|82.3|83.28|83.2|82.38|82.3|184688
1679559300000|2023-03-23 08:15:00|82.38|82.32|83.08|83|83.14|83.02|82.32|82.2|144347
1679559600000|2023-03-23 08:20:00|83|82.92|81.96|81.94|83|82.94|81.92|81.84|150775
1679559900000|2023-03-23 08:25:00|81.98|81.88|81.8|81.7|82.14|82|81.8|81.66|176341
1679560200000|2023-03-23 08:30:00|81.78|81.6|82|81.94|82.36|82.24|81.62|81.5|193282
1679560500000|2023-03-23 08:35:00|82.06|81.92|82.26|82.18|82.34|82.26|81.94|81.86|92236
1679560800000|2023-03-23 08:40:00|82.28|82.2|82.48|82.42|82.6|82.5|82.24|82.16|118872
1679561100000|2023-03-23 08:45:00|82.5|82.44|82.6|82.52|82.96|82.9|82.5|82.44|264038
1679561400000|2023-03-23 08:50:00|82.62|82.54|82.44|82.34|82.94|82.84|82.22|82.1|154953
1679561700000|2023-03-23 08:55:00|82.42|82.32|82|81.92|82.5|82.4|82|81.92|92133
1679562000000|2023-03-23 09:00:00|81.98|81.9|81.48|81.4|81.98|81.9|81.46|81.38|147069
1679562300000|2023-03-23 09:05:00|81.46|81.44|81.1|81.04|81.68|81.58|81.1|81.04|135690
1679562600000|2023-03-23 09:10:00|81.08|81.06|81.36|81.26|81.36|81.26|81.08|81|51389
1679562900000|2023-03-23 09:15:00|81.34|81.28|81.08|80.98|81.38|81.3|81|80.94|170416
1679563200000|2023-03-23 09:20:00|81.1|81.02|80.76|80.7|81.18|81.08|80.76|80.7|129999
1679563500000|2023-03-23 09:25:00|80.78|80.72|80.66|80.58|80.9|80.8|80.5|80.46|191317
1679563800000|2023-03-23 09:30:00|80.68|80.52|80.4|80.34|80.68|80.54|80.22|80.16|72703
1679564100000|2023-03-23 09:35:00|80.46|80.38|80.78|80.7|80.96|80.82|80.46|80.38|120878
1679564400000|2023-03-23 09:40:00|80.76|80.68|80.6|80.56|80.84|80.78|80.4|80.34|306090
1679564700000|2023-03-23 09:45:00|80.62|80.58|80.34|80.28|80.68|80.6|80.28|80.22|517598
1679565000000|2023-03-23 09:50:00|80.32|80.26|80.3|80.24|80.38|80.32|80.2|80.16|164458
1679565300000|2023-03-23 09:55:00|80.32|80.26|80.44|80.4|80.52|80.46|80.32|80.26|87827
1679565600000|2023-03-23 10:00:00|80.5|80.42|80.54|80.5|80.56|80.52|80.36|80.3|132284
1679565900000|2023-03-23 10:05:00|80.56|80.52|80.18|80.12|80.6|80.54|80.18|80.12|104708
1679566200000|2023-03-23 10:10:00|80.16|80.04|80.04|80|80.16|80.1|80.02|80|159568
1679566500000|2023-03-23 10:15:00|80.02|80.02|79.86|79.8|80.12|80.06|79.82|79.8|842690
1679566800000|2023-03-23 10:20:00|79.84|79.76|79.64|79.62|80.12|80.02|79.64|79.62|106653
1679567100000|2023-03-23 10:25:00|79.62|79.6|79.9|79.82|79.98|79.9|79.6|79.56|183172
1679567400000|2023-03-23 10:30:00|79.88|79.8|80.1|80.04|80.12|80.06|79.84|79.74|51539
1679567700000|2023-03-23 10:35:00|80.12|80.06|80.36|80.34|80.4|80.36|80.12|80.06|56657
1679568000000|2023-03-23 10:40:00|80.34|80.32|80.04|79.98|80.34|80.32|79.94|79.9|64975
1679568300000|2023-03-23 10:45:00|80.06|79.96|80.44|80.42|80.5|80.44|80.02|79.96|174569
1679568600000|2023-03-23 10:50:00|80.48|80.44|80.48|80.46|80.5|80.46|80.4|80.38|218331
1679568900000|2023-03-23 10:55:00|80.46|80.42|80.2|80.14|80.5|80.46|80.14|80.08|149405
1679569200000|2023-03-23 11:00:00|80.26|80.2|80.48|80.42|80.5|80.46|80.2|80.12|94293
1679569500000|2023-03-23 11:05:00|80.5|80.44|80.24|80.18|80.5|80.44|80.16|80.12|140651
1679569800000|2023-03-23 11:10:00|80.22|80.16|80.36|80.3|80.48|80.4|80.22|80.14|55086
1679570100000|2023-03-23 11:15:00|80.38|80.32|80.16|80.1|80.5|80.44|80.12|80.06|163932
1679570400000|2023-03-23 11:20:00|80.14|80.08|79.96|79.9|80.16|80.1|79.88|79.8|65945
1679570700000|2023-03-23 11:25:00|79.94|79.92|80.02|79.96|80.04|80|79.8|79.76|70321
1679571000000|2023-03-23 11:30:00|80.12|79.98|79.82|79.78|80.12|80.06|79.82|79.78|66802
1679571300000|2023-03-23 11:35:00|79.8|79.76|80.14|80.08|80.2|80.14|79.8|79.76|74019
1679571600000|2023-03-23 11:40:00|80.12|80.1|80.22|80.16|80.22|80.18|80.12|80.06|51753
1679571900000|2023-03-23 11:45:00|80.2|80.14|80.42|80.38|80.48|80.44|80.14|80.08|60072
1679572200000|2023-03-23 11:50:00|80.4|80.36|80.08|80.02|80.46|80.4|80.08|80.02|77531
1679572500000|2023-03-23 11:55:00|80.1|80.04|80.1|80.02|80.24|80.22|80.08|80.02|50840
1679572800000|2023-03-23 12:00:00|80.08|80.04|80.04|79.96|80.14|80.08|80|79.94|132558
1679573100000|2023-03-23 12:05:00|80.06|80|80.14|80.08|80.2|80.16|80|79.94|52598
1679573400000|2023-03-23 12:10:00|80.24|80.1|80.22|80.16|80.28|80.24|80.14|80.08|32775
1679573700000|2023-03-23 12:15:00|80.2|80.14|80|79.94|80.22|80.18|79.98|79.9|131938
1679574000000|2023-03-23 12:20:00|80.12|79.96|80.24|80.2|80.24|80.2|80.02|79.94|62321
1679574300000|2023-03-23 12:25:00|80.26|80.18|80.24|80.16|80.42|80.4|80.22|80.14|70684
1679574600000|2023-03-23 12:30:00|80.22|80.14|80.28|80.22|80.4|80.32|80.2|80.12|186252
1679574900000|2023-03-23 12:35:00|80.32|80.24|80.24|80.2|80.38|80.32|80.24|80.2|73994
1679575200000|2023-03-23 12:40:00|80.26|80.18|80.5|80.48|80.5|80.48|80.18|80.14|155095
1679575500000|2023-03-23 12:45:00|80.52|80.5|80.82|80.8|80.88|80.82|80.52|80.5|115337
1679575800000|2023-03-23 12:50:00|80.88|80.82|80.76|80.66|80.88|80.82|80.68|80.62|141818
1679576100000|2023-03-23 12:55:00|80.74|80.68|80.7|80.64|80.8|80.74|80.62|80.58|133110
1679576400000|2023-03-23 13:00:00|80.68|80.62|80.74|80.68|80.84|80.78|80.54|80.48|108176
1679576700000|2023-03-23 13:05:00|80.72|80.66|80.52|80.46|80.74|80.68|80.48|80.46|103067
1679577000000|2023-03-23 13:10:00|80.54|80.48|80.64|80.58|80.66|80.62|80.54|80.48|67015
1679577300000|2023-03-23 13:15:00|80.62|80.6|80.72|80.66|80.76|80.72|80.58|80.54|125825
1679577600000|2023-03-23 13:20:00|80.74|80.68|80.58|80.56|80.74|80.68|80.58|80.56|60161
1679577900000|2023-03-23 13:25:00|80.6|80.54|80.84|80.8|80.86|80.8|80.6|80.54|43581
1679578200000|2023-03-23 13:30:00|80.82|80.76|81.18|81.14|81.4|81.34|80.8|80.76|278178
1679578500000|2023-03-23 13:35:00|81.22|81.16|80.94|80.88|81.24|81.18|80.92|80.88|244540
1679578800000|2023-03-23 13:40:00|80.96|80.9|80.98|80.9|81.02|80.96|80.56|80.5|241974
1679579100000|2023-03-23 13:45:00|80.96|80.92|80.78|80.74|81.06|80.98|80.58|80.54|132812
1679579400000|2023-03-23 13:50:00|80.82|80.78|80.76|80.72|80.96|80.9|80.7|80.64|109968
1679579700000|2023-03-23 13:55:00|80.8|80.78|80.66|80.56|80.8|80.78|80.58|80.54|90214
1679580000000|2023-03-23 14:00:00|80.68|80.58|80.5|80.44|80.76|80.7|80.48|80.42|171598
1679580300000|2023-03-23 14:05:00|80.48|80.46|80.72|80.66|80.76|80.7|80.48|80.44|121361
1679580600000|2023-03-23 14:10:00|80.76|80.68|80.94|80.9|80.98|80.92|80.72|80.68|128092
1679580900000|2023-03-23 14:15:00|80.9|80.84|80.66|80.62|80.98|80.94|80.62|80.6|167484
1679581200000|2023-03-23 14:20:00|80.68|80.64|80.66|80.62|80.74|80.7|80.64|80.6|65491
1679581500000|2023-03-23 14:25:00|80.64|80.6|80.72|80.66|80.74|80.7|80.62|80.6|121802
1679581800000|2023-03-23 14:30:00|80.74|80.68|80.14|80.06|80.74|80.7|80.08|80.02|236393
1679582100000|2023-03-23 14:35:00|80.18|80.12|80.32|80.3|80.38|80.32|80.12|80.08|187762
1679582400000|2023-03-23 14:40:00|80.36|80.32|80.64|80.6|80.7|80.64|80.36|80.32|170137
1679582700000|2023-03-23 14:45:00|80.62|80.64|80.76|80.7|81.06|81.04|80.62|80.64|165378
1679583000000|2023-03-23 14:50:00|80.8|80.74|80.62|80.56|80.88|80.84|80.54|80.5|183640
1679583300000|2023-03-23 14:55:00|80.64|80.58|80.56|80.5|80.64|80.6|80.5|80.46|99088
1679583600000|2023-03-23 15:00:00|80.6|80.52|80.42|80.38|80.64|80.58|80.42|80.38|118553
1679583900000|2023-03-23 15:05:00|80.4|80.36|80.56|80.5|80.64|80.58|80.4|80.36|137032
1679584200000|2023-03-23 15:10:00|80.54|80.52|80.54|80.5|80.64|80.58|80.52|80.46|52401
1679584500000|2023-03-23 15:15:00|80.6|80.52|80.54|80.5|80.66|80.62|80.42|80.38|149007
1679584800000|2023-03-23 15:20:00|80.56|80.52|80.46|80.42|80.56|80.52|80.36|80.3|101090
1679585100000|2023-03-23 15:25:00|80.48|80.4|80.32|80.3|80.5|80.46|80.32|80.3|68513
1679585400000|2023-03-23 15:30:00|80.34|80.32|80.64|80.6|80.8|80.74|80.34|80.32|136165
1679585700000|2023-03-23 15:35:00|80.62|80.58|80.58|80.56|80.76|80.72|80.56|80.5|72524
1679586000000|2023-03-23 15:40:00|80.66|80.6|80.6|80.56|80.8|80.74|80.56|80.52|90770
1679586300000|2023-03-23 15:45:00|80.58|80.54|80.56|80.52|80.68|80.64|80.52|80.48|86166
1679586600000|2023-03-23 15:50:00|80.58|80.56|80.28|80.26|80.64|80.6|80.28|80.26|259816
1679586900000|2023-03-23 15:55:00|80.32|80.24|80.28|80.24|80.4|80.34|80.24|80.2|157344
1679587200000|2023-03-23 16:00:00|80.3|80.2|80.42|80.4|80.42|80.4|80.22|80.2|131905
1679587500000|2023-03-23 16:05:00|80.4|80.34|80.06|80.04|80.4|80.34|80.06|80.02|170003
1679587800000|2023-03-23 16:10:00|80.04|80.02|79.94|79.92|80.06|80.02|79.86|79.84|146079
1679588100000|2023-03-23 16:15:00|79.92|79.9|79.84|79.78|79.98|79.94|79.82|79.78|125241
1679644800000|2023-03-24 08:00:00|75.64|74.38|75.66|74.48|75.66|74.48|75.64|74.38|0
1679645100000|2023-03-24 08:05:00|75.1|75|75|74.92|75.18|75|74.54|74.38|450405
1679645400000|2023-03-24 08:10:00|75.02|74.94|75|74.88|75.3|75.2|74.98|74.88|272980
1679645700000|2023-03-24 08:15:00|75.02|74.9|75.22|75.08|75.52|75.42|74.8|74.7|229090
1679646000000|2023-03-24 08:20:00|75.2|75.06|75.74|75.64|75.98|75.92|75.14|75|178354
1679646300000|2023-03-24 08:25:00|75.72|75.58|75.52|75.44|75.94|75.82|75.5|75.4|259499
1679646600000|2023-03-24 08:30:00|75.54|75.4|75.3|75.2|75.68|75.5|74.98|74.9|236636
1679646900000|2023-03-24 08:35:00|75.38|75.22|75.44|75.34|75.52|75.44|75.12|75.04|278017
1679647200000|2023-03-24 08:40:00|75.32|75.22|74.58|74.52|75.32|75.22|74.58|74.5|250196
1679647500000|2023-03-24 08:45:00|74.6|74.5|74.7|74.62|74.76|74.7|74.54|74.5|185865
1679647800000|2023-03-24 08:50:00|74.62|74.56|75.12|75.04|75.12|75.04|74.58|74.52|299149
1679648100000|2023-03-24 08:55:00|75.14|75.06|75.38|75.32|75.56|75.5|74.96|74.9|185817
1679648400000|2023-03-24 09:00:00|75.4|75.3|75.78|75.72|75.8|75.72|75.28|75.22|141263
1679648700000|2023-03-24 09:05:00|75.76|75.68|75.6|75.5|76|75.92|75.3|75.24|213494
1679649000000|2023-03-24 09:10:00|75.62|75.52|75.28|75.2|75.76|75.68|75.22|75.2|146584
1679649300000|2023-03-24 09:15:00|75.26|75.22|75.44|75.4|75.54|75.46|75.2|75.12|196460
1679649600000|2023-03-24 09:20:00|75.46|75.36|75.86|75.78|76|75.9|75.38|75.34|301190
1679649900000|2023-03-24 09:25:00|75.84|75.8|75.76|75.66|75.96|75.88|75.44|75.36|224741
1679650200000|2023-03-24 09:30:00|75.74|75.68|76.06|75.98|76.16|76.08|75.6|75.54|77179
1679650500000|2023-03-24 09:35:00|76.1|76|75.52|75.42|76.1|76.08|75.44|75.34|151536
1679650800000|2023-03-24 09:40:00|75.5|75.4|75.28|75.2|75.62|75.54|75.16|75.06|131950
1679651100000|2023-03-24 09:45:00|75.2|75.14|74.96|74.86|75.22|75.16|74.8|74.72|131302
1679651400000|2023-03-24 09:50:00|75|74.88|74.42|74.34|75|74.92|74.42|74.34|365808
1679651700000|2023-03-24 09:55:00|74.46|74.36|74.7|74.64|74.88|74.8|74.34|74.3|92698
1679652000000|2023-03-24 10:00:00|74.68|74.56|74.66|74.58|74.96|74.86|74.6|74.52|171150
1679652300000|2023-03-24 10:05:00|74.64|74.6|74.36|74.28|74.66|74.6|74.32|74.26|133232
1679652600000|2023-03-24 10:10:00|74.34|74.3|73.96|73.88|74.54|74.46|73.96|73.88|142620
1679652900000|2023-03-24 10:15:00|74|73.86|74.78|74.7|74.8|74.7|74|73.86|222669
1679653200000|2023-03-24 10:20:00|74.76|74.68|74.1|74.04|74.88|74.78|73.98|73.92|102015
1679653500000|2023-03-24 10:25:00|74.12|74.06|74|73.94|74.32|74.24|73.98|73.92|129802
1679653800000|2023-03-24 10:30:00|73.92|73.86|73.48|73.38|73.98|73.92|73.36|73.3|188072
1679654100000|2023-03-24 10:35:00|73.52|73.4|74|73.9|74|73.92|73.46|73.38|102569
1679654400000|2023-03-24 10:40:00|73.98|73.88|73.8|73.7|74.28|74.2|73.8|73.7|130178
1679654700000|2023-03-24 10:45:00|73.82|73.72|73.94|73.88|74.08|74|73.78|73.7|121580
1679655000000|2023-03-24 10:50:00|73.88|73.86|73.66|73.58|73.96|73.9|73.62|73.56|97329
1679655300000|2023-03-24 10:55:00|73.64|73.56|73.58|73.52|73.74|73.64|73.5|73.42|121980
1679655600000|2023-03-24 11:00:00|73.64|73.54|73.54|73.48|73.78|73.72|73.2|73.12|154106
1679655900000|2023-03-24 11:05:00|73.56|73.54|73.7|73.62|73.8|73.74|73.46|73.38|157620
1679656200000|2023-03-24 11:10:00|73.68|73.6|74.2|74.12|74.22|74.12|73.44|73.34|100355
1679656500000|2023-03-24 11:15:00|74.16|74.08|73.68|73.6|74.16|74.08|73.66|73.56|71269
1679656800000|2023-03-24 11:20:00|73.7|73.62|74.12|74.06|74.32|74.24|73.62|73.56|84615
1679657100000|2023-03-24 11:25:00|74.14|74.08|73.88|73.8|74.2|74.14|73.82|73.76|94486
1679657400000|2023-03-24 11:30:00|73.86|73.82|75.2|75.12|75.28|75.2|73.86|73.82|298102
1679657700000|2023-03-24 11:35:00|75.18|75.08|74.66|74.56|75.4|75.32|74.62|74.54|158604
1679658000000|2023-03-24 11:40:00|74.64|74.58|74.48|74.4|74.82|74.7|74.34|74.24|90212
1679658300000|2023-03-24 11:45:00|74.46|74.32|74.52|74.44|74.6|74.5|74.34|74.28|93534
1679658600000|2023-03-24 11:50:00|74.5|74.46|74.4|74.36|74.6|74.54|74.4|74.34|107124
1679658900000|2023-03-24 11:55:00|74.48|74.42|74.36|74.3|74.56|74.5|74.28|74.24|91865
1679659200000|2023-03-24 12:00:00|74.34|74.32|74.48|74.42|74.56|74.48|74.18|74.12|102730
1679659500000|2023-03-24 12:05:00|74.5|74.44|74.84|74.76|74.88|74.8|74.44|74.38|135186
1679659800000|2023-03-24 12:10:00|74.82|74.78|75.22|75.16|75.26|75.2|74.8|74.74|71840
1679660100000|2023-03-24 12:15:00|75.18|75.12|74.74|74.68|75.18|75.12|74.7|74.62|63031
1679660400000|2023-03-24 12:20:00|74.76|74.7|75.28|75.2|75.28|75.2|74.74|74.7|82325
1679660700000|2023-03-24 12:25:00|75.26|75.16|75.48|75.28|75.54|75.48|75.22|75.16|174859
1679661000000|2023-03-24 12:30:00|75.4|75.26|75.16|75.06|75.7|75.58|75.16|75.06|184709
1679661300000|2023-03-24 12:35:00|75.14|75.08|75.38|75.36|75.86|75.78|75.14|75.06|182615
1679661600000|2023-03-24 12:40:00|75.42|75.34|75.44|75.36|75.54|75.46|74.92|74.84|241333
1679661900000|2023-03-24 12:45:00|75.42|75.34|75.28|75.2|75.58|75.52|75.08|75|103540
1679662200000|2023-03-24 12:50:00|75.24|75.18|75.7|75.62|75.8|75.68|75.16|75.1|112059
1679662500000|2023-03-24 12:55:00|75.74|75.6|76.18|76.1|76.42|76.34|75.74|75.6|214058
1679662800000|2023-03-24 13:00:00|76.16|75.98|75.6|75.52|76.16|76|75.4|75.34|130786
1679663100000|2023-03-24 13:05:00|75.66|75.54|75.18|75.16|75.8|75.72|75.18|75.12|221591
1679663400000|2023-03-24 13:10:00|75.16|75.12|75.08|75.04|75.38|75.34|74.98|74.94|234273
1679663700000|2023-03-24 13:15:00|75.06|75|74.94|74.9|75.1|75.08|74.88|74.8|353135
1679664000000|2023-03-24 13:20:00|74.96|74.88|75.04|74.98|75.2|75.1|74.8|74.74|148979
1679664300000|2023-03-24 13:25:00|75.02|74.96|75.56|75.48|75.58|75.5|74.82|74.76|144345
1679664600000|2023-03-24 13:30:00|75.52|75.46|74.94|74.86|75.54|75.46|74.64|74.58|208683
1679664900000|2023-03-24 13:35:00|74.92|74.84|75.1|75.04|75.22|75.18|74.9|74.8|154624
1679665200000|2023-03-24 13:40:00|75.12|75.02|74.7|74.64|75.2|75.16|74.6|74.52|185676
1679665500000|2023-03-24 13:45:00|74.6|74.62|74.58|74.52|74.74|74.68|74.26|74.2|271394
1679665800000|2023-03-24 13:50:00|74.56|74.54|75.06|75|75.08|75.02|74.48|74.42|558314
1679666100000|2023-03-24 13:55:00|75.04|74.96|75.92|75.86|75.92|75.86|75.04|74.96|349327
1679666400000|2023-03-24 14:00:00|75.96|75.88|75.14|75.1|76.34|76.26|75.14|75.1|299217
1679666700000|2023-03-24 14:05:00|75.12|75.06|75.06|74.98|75.42|75.38|74.92|74.84|247515
1679667000000|2023-03-24 14:10:00|75.08|75.02|74.76|74.7|75.18|75.12|74.74|74.66|236219
1679667300000|2023-03-24 14:15:00|74.78|74.72|75|74.94|75.18|75.12|74.56|74.5|246248
1679667600000|2023-03-24 14:20:00|75.04|74.96|74.96|74.88|75.14|75.1|74.8|74.72|140321
1679667900000|2023-03-24 14:25:00|75|74.92|75.5|75.44|75.5|75.44|75|74.92|202686
1679668200000|2023-03-24 14:30:00|75.56|75.48|75.58|75.52|75.86|75.82|75.46|75.4|309243
1679668500000|2023-03-24 14:35:00|75.6|75.54|75.14|75.06|75.64|75.6|75.1|75.02|354671
1679668800000|2023-03-24 14:40:00|75.12|75.04|74.84|74.78|75.12|75.04|74.74|74.66|167188
1679669100000|2023-03-24 14:45:00|74.88|74.8|74.94|74.88|75.14|75.08|74.84|74.78|166574
1679669400000|2023-03-24 14:50:00|74.96|74.9|75.02|74.98|75.04|75|74.7|74.62|171446
1679669700000|2023-03-24 14:55:00|74.98|74.96|75.2|75.16|75.22|75.18|74.9|74.84|160412
1679670000000|2023-03-24 15:00:00|75.22|75.18|75.1|75.04|75.4|75.34|75.06|75|146181
1679670300000|2023-03-24 15:05:00|75.16|75.06|74.78|74.7|75.28|75.24|74.76|74.7|219706
1679670600000|2023-03-24 15:10:00|74.76|74.68|74.42|74.34|74.78|74.7|74.38|74.3|182601
1679670900000|2023-03-24 15:15:00|74.4|74.32|74.62|74.58|74.64|74.6|74.4|74.32|179508
1679671200000|2023-03-24 15:20:00|74.66|74.6|74.92|74.86|75.04|75|74.66|74.6|158872
1679671500000|2023-03-24 15:25:00|75|74.88|74.82|74.78|75.06|75.02|74.8|74.74|124744
1679671800000|2023-03-24 15:30:00|74.8|74.76|75.02|74.98|75.06|75.02|74.76|74.72|155811
1679672100000|2023-03-24 15:35:00|75.06|75|75.42|75.36|75.44|75.4|75.06|75|216651
1679672400000|2023-03-24 15:40:00|75.44|75.38|75.5|75.48|75.58|75.54|75.42|75.38|241474
1679672700000|2023-03-24 15:45:00|75.52|75.46|75.82|75.76|75.94|75.9|75.52|75.46|366404
1679673000000|2023-03-24 15:50:00|75.8|75.72|75.76|75.72|75.84|75.8|75.64|75.6|280179
1679673300000|2023-03-24 15:55:00|75.74|75.7|76.2|76.16|76.22|76.16|75.72|75.68|303225
1679673600000|2023-03-24 16:00:00|76.18|76.14|76.36|76.3|76.6|76.52|76.16|76.12|396673
1679673900000|2023-03-24 16:05:00|76.34|76.28|76.14|76.08|76.42|76.36|76.12|76.06|375469
1679674200000|2023-03-24 16:10:00|76.16|76.1|76.08|76.02|76.24|76.2|76.02|75.96|386663
1679674500000|2023-03-24 16:15:00|76.1|76.06|75.84|75.8|76.2|76.16|75.74|75.7|397547
1679900400000|2023-03-27 07:00:00|81.8|77.52|77.94|77.92|81.8|78|77.62|77.4|429370
1679900700000|2023-03-27 07:05:00|78|77.94|77.8|77.68|78.72|78.62|77.8|77.68|279314
1679901000000|2023-03-27 07:10:00|77.72|77.6|78.14|78.06|78.3|78.22|77.66|77.58|179126
1679901300000|2023-03-27 07:15:00|78.1|78.02|78.12|78.06|78.2|78.14|77.74|77.66|154388
1679901600000|2023-03-27 07:20:00|78.06|78|77.5|77.44|78.06|78|77.46|77.44|61475
1679901900000|2023-03-27 07:25:00|77.48|77.36|77.34|77.28|77.5|77.46|77.22|77.18|162482
1679902200000|2023-03-27 07:30:00|77.36|77.22|76.54|76.44|77.36|77.26|76.54|76.44|87217
1679902500000|2023-03-27 07:35:00|76.52|76.46|76.28|76.2|76.72|76.66|76.14|76.06|133167
1679902800000|2023-03-27 07:40:00|76.2|76.14|76.2|76.12|76.36|76.3|76.1|76.02|127184
1679903100000|2023-03-27 07:45:00|76.26|76.14|75.82|75.76|76.3|76.22|75.68|75.58|118022
1679903400000|2023-03-27 07:50:00|75.84|75.72|76.18|76.08|76.28|76.18|75.76|75.72|160592
1679903700000|2023-03-27 07:55:00|76.2|76.1|76.18|76.12|76.36|76.28|76.08|76|77471
1679904000000|2023-03-27 08:00:00|76.16|76.1|76.08|76|76.18|76.14|75.94|75.92|105146
1679904300000|2023-03-27 08:05:00|76.1|76.02|76.08|76.02|76.34|76.26|75.92|75.9|79096
1679904600000|2023-03-27 08:10:00|76.06|76.04|76.26|76.2|76.26|76.2|76.04|76|51274
1679904900000|2023-03-27 08:15:00|76.22|76.14|76.3|76.24|76.34|76.32|76.1|76.04|104112
1679905200000|2023-03-27 08:20:00|76.26|76.22|76.54|76.46|76.56|76.5|76.26|76.22|60676
1679905500000|2023-03-27 08:25:00|76.52|76.48|76.62|76.56|76.68|76.6|76.38|76.32|85701
1679905800000|2023-03-27 08:30:00|76.64|76.6|76.48|76.42|76.66|76.6|76.36|76.32|60978
1679906100000|2023-03-27 08:35:00|76.5|76.44|76.26|76.2|76.54|76.46|76.24|76.18|52361
1679906400000|2023-03-27 08:40:00|76.24|76.22|76.24|76.2|76.26|76.22|76.14|76.1|40370
1679906700000|2023-03-27 08:45:00|76.28|76.22|76.14|76.12|76.32|76.26|76.14|76.12|70261
1679907000000|2023-03-27 08:50:00|76.16|76.14|76.1|76.06|76.24|76.18|75.98|75.94|62495
1679907300000|2023-03-27 08:55:00|76.04|76|76.3|76.22|76.4|76.34|76.04|76|84546
1679907600000|2023-03-27 09:00:00|76.28|76.24|76.22|76.16|76.5|76.42|76.22|76.16|73786
1679907900000|2023-03-27 09:05:00|76.24|76.18|76.22|76.14|76.32|76.26|76.12|76.06|83193
1679908200000|2023-03-27 09:10:00|76.2|76.12|75.96|75.92|76.2|76.12|75.9|75.82|59133
1679908500000|2023-03-27 09:15:00|75.98|75.94|76.12|76.06|76.12|76.06|75.94|75.9|59437
1679908800000|2023-03-27 09:20:00|76.14|76.08|76.36|76.28|76.4|76.34|76.14|76.08|70751
1679909100000|2023-03-27 09:25:00|76.34|76.3|76.42|76.38|76.42|76.38|76.26|76.2|78244
1679909400000|2023-03-27 09:30:00|76.46|76.4|76.46|76.4|76.5|76.44|76.4|76.34|61767
1679909700000|2023-03-27 09:35:00|76.44|76.36|76.44|76.4|76.48|76.4|76.34|76.3|41594
1679910000000|2023-03-27 09:40:00|76.46|76.42|76.74|76.68|76.74|76.68|76.46|76.4|59465
1679910300000|2023-03-27 09:45:00|76.76|76.7|76.8|76.76|76.9|76.86|76.76|76.7|62654
1679910600000|2023-03-27 09:50:00|76.78|76.72|76.84|76.82|76.9|76.86|76.7|76.64|80532
1679910900000|2023-03-27 09:55:00|76.86|76.8|76.7|76.66|76.86|76.82|76.68|76.66|42409
1679911200000|2023-03-27 10:00:00|76.72|76.68|77.08|77.02|77.12|77.04|76.72|76.66|63704
1679911500000|2023-03-27 10:05:00|77.12|77.04|77.02|76.98|77.14|77.08|76.98|76.94|53488
1679911800000|2023-03-27 10:10:00|77.08|77|77.02|76.96|77.2|77.14|77.02|76.96|85032
1679912100000|2023-03-27 10:15:00|77.04|76.98|77.04|77|77.1|77.04|77|76.96|82466
1679912400000|2023-03-27 10:20:00|77.02|76.96|77.04|77|77.08|77.06|77.02|76.96|54576
1679912700000|2023-03-27 10:25:00|77.02|76.98|77.1|77.04|77.14|77.08|76.96|76.9|74058
1679913000000|2023-03-27 10:30:00|77.08|77.02|77.06|77.04|77.12|77.08|77|76.94|84919
1679913300000|2023-03-27 10:35:00|77.04|77.02|77.04|77|77.06|77.02|77|76.96|100432
1679913600000|2023-03-27 10:40:00|77.02|77.02|77.14|77.08|77.16|77.1|77|76.96|90255
1679913900000|2023-03-27 10:45:00|77.16|77.1|77.26|77.22|77.34|77.28|77.16|77.1|46228
1679914200000|2023-03-27 10:50:00|77.3|77.24|77.12|77.1|77.34|77.3|77.12|77.1|80917
1679914500000|2023-03-27 10:55:00|77.14|77.08|77|76.98|77.16|77.1|76.96|76.92|58477
1679914800000|2023-03-27 11:00:00|76.96|76.96|76.92|76.86|77|76.96|76.86|76.8|20750
1679915100000|2023-03-27 11:05:00|76.9|76.88|76.74|76.7|76.96|76.9|76.72|76.66|66811
1679915400000|2023-03-27 11:10:00|76.76|76.72|76.78|76.72|76.78|76.76|76.72|76.66|40908
1679915700000|2023-03-27 11:15:00|76.76|76.7|76.78|76.72|76.8|76.76|76.72|76.68|45822
1679916000000|2023-03-27 11:20:00|76.76|76.68|76.72|76.66|76.78|76.68|76.66|76.6|56293
1679916300000|2023-03-27 11:25:00|76.7|76.68|77.02|77|77.04|77|76.7|76.64|50744
1679916600000|2023-03-27 11:30:00|77.04|77.04|77.2|77.14|77.24|77.16|77.04|76.98|44937
1679916900000|2023-03-27 11:35:00|77.14|77.1|77.22|77.16|77.22|77.16|77.1|77.04|108297
1679917200000|2023-03-27 11:40:00|77.24|77.18|77.18|77.12|77.28|77.22|77.08|77.04|82804
1679917500000|2023-03-27 11:45:00|77.22|77.14|77.24|77.18|77.3|77.26|77.12|77.08|44864
1679917800000|2023-03-27 11:50:00|77.26|77.22|77.26|77.2|77.32|77.28|77.18|77.14|39404
1679918100000|2023-03-27 11:55:00|77.24|77.22|77.16|77.12|77.3|77.28|77.16|77.12|44445
1679918400000|2023-03-27 12:00:00|77.14|77.14|77.14|77.08|77.26|77.22|77.1|77.08|52461
1679918700000|2023-03-27 12:05:00|77.12|77.1|77.22|77.18|77.28|77.24|77.1|77.08|47517
1679919000000|2023-03-27 12:10:00|77.2|77.14|77.12|77.06|77.2|77.16|77.04|77|51837
1679919300000|2023-03-27 12:15:00|77.1|77.08|76.98|76.96|77.12|77.08|76.98|76.94|71000
1679919600000|2023-03-27 12:20:00|76.94|76.94|77|76.96|77|76.98|76.92|76.9|25812
1679919900000|2023-03-27 12:25:00|76.98|76.98|76.9|76.86|77.06|77.02|76.9|76.86|41061
1679920200000|2023-03-27 12:30:00|76.92|76.88|76.84|76.8|76.96|76.9|76.84|76.8|18972
1679920500000|2023-03-27 12:35:00|76.78|76.74|76.84|76.8|76.86|76.8|76.68|76.64|38506
1679920800000|2023-03-27 12:40:00|76.82|76.78|76.7|76.66|76.84|76.8|76.64|76.6|41661
1679921100000|2023-03-27 12:45:00|76.72|76.68|76.72|76.68|76.78|76.72|76.68|76.62|27156
1679921400000|2023-03-27 12:50:00|76.74|76.66|76.74|76.7|76.8|76.74|76.62|76.6|50476
1679921700000|2023-03-27 12:55:00|76.72|76.68|76.76|76.7|76.78|76.72|76.66|76.62|36638
1679922000000|2023-03-27 13:00:00|76.78|76.72|76.78|76.74|76.84|76.8|76.76|76.7|32999
1679922300000|2023-03-27 13:05:00|76.8|76.76|76.96|76.92|77|76.94|76.8|76.76|36561
1679922600000|2023-03-27 13:10:00|76.94|76.9|77|76.96|77|76.98|76.9|76.84|51933
1679922900000|2023-03-27 13:15:00|77.06|76.94|77.08|77.04|77.08|77.06|77|76.94|24167
1679923200000|2023-03-27 13:20:00|77.14|77.08|77.1|77.08|77.16|77.12|77.08|77.04|20641
1679923500000|2023-03-27 13:25:00|77.08|77.06|77.18|77.14|77.2|77.14|77.04|77|40302
1679923800000|2023-03-27 13:30:00|77.16|77.16|77.08|77.02|77.46|77.44|77.04|77.02|202634
1679924100000|2023-03-27 13:35:00|77.1|77.04|76.9|76.88|77.24|77.2|76.9|76.84|143655
1679924400000|2023-03-27 13:40:00|76.92|76.9|77.22|77.2|77.3|77.26|76.88|76.86|141187
1679924700000|2023-03-27 13:45:00|77.2|77.18|77.3|77.24|77.5|77.48|77.2|77.18|171022
1679925000000|2023-03-27 13:50:00|77.28|77.22|77.04|77.02|77.44|77.42|77.04|77.02|182892
1679925300000|2023-03-27 13:55:00|77.02|77|77.04|77|77.16|77.08|76.94|76.9|97913
1679925600000|2023-03-27 14:00:00|77.06|76.94|77.02|77|77.14|77.08|76.96|76.94|135267
1679925900000|2023-03-27 14:05:00|77|76.96|76.92|76.88|77.02|76.98|76.82|76.78|146858
1679926200000|2023-03-27 14:10:00|76.96|76.9|77.1|77.06|77.14|77.12|76.92|76.88|131937
1679926500000|2023-03-27 14:15:00|77.14|77.08|77|76.98|77.3|77.26|77|76.98|423912
1679926800000|2023-03-27 14:20:00|77.02|77|77|76.96|77.06|77|76.94|76.92|92740
1679927100000|2023-03-27 14:25:00|77.02|76.98|76.88|76.86|77.02|77|76.8|76.78|218629
1679927400000|2023-03-27 14:30:00|76.84|76.8|76.8|76.74|76.92|76.88|76.74|76.7|149466
1679927700000|2023-03-27 14:35:00|76.78|76.76|76.74|76.7|76.84|76.8|76.7|76.68|96674
1679928000000|2023-03-27 14:40:00|76.76|76.62|76.48|76.44|76.76|76.68|76.46|76.44|297908
1679928300000|2023-03-27 14:45:00|76.46|76.42|76.82|76.78|76.84|76.78|76.46|76.42|230767
1679928600000|2023-03-27 14:50:00|76.8|76.76|76.88|76.84|76.92|76.88|76.8|76.76|127124
1679928900000|2023-03-27 14:55:00|76.84|76.82|76.74|76.7|76.96|76.94|76.74|76.7|157171
1679929200000|2023-03-27 15:00:00|76.72|76.68|76.88|76.84|76.96|76.92|76.7|76.66|165099
1679929500000|2023-03-27 15:05:00|76.86|76.86|76.8|76.76|76.92|76.88|76.8|76.76|180371
1679929800000|2023-03-27 15:10:00|76.78|76.74|76.78|76.76|76.82|76.8|76.62|76.58|160558
1679930100000|2023-03-27 15:15:00|76.8|76.74|76.52|76.46|76.8|76.78|76.5|76.46|196409
1679986800000|2023-03-28 07:00:00|77.7|77.4|78.2|78.08|78.2|78.2|77.7|77.4|31646
1679987100000|2023-03-28 07:05:00|78.36|78.16|78.84|78.72|78.92|78.8|78.34|78.16|300524
1679987400000|2023-03-28 07:10:00|78.82|78.74|78.6|78.52|78.98|78.9|78.5|78.4|118756
1679987700000|2023-03-28 07:15:00|78.58|78.5|78.28|78.26|78.64|78.56|78.22|78.16|81993
1679988000000|2023-03-28 07:20:00|78.34|78.22|78.04|77.94|78.36|78.22|77.9|77.82|162858
1679988300000|2023-03-28 07:25:00|78.02|77.92|78|77.94|78.1|78.02|77.84|77.76|54849
1679988600000|2023-03-28 07:30:00|78.02|77.96|77.74|77.66|78.04|77.96|77.7|77.62|92228
1679988900000|2023-03-28 07:35:00|77.78|77.68|77.8|77.78|77.8|77.78|77.64|77.58|98354
1679989200000|2023-03-28 07:40:00|77.82|77.76|78.04|77.98|78.1|78.06|77.8|77.74|91421
1679989500000|2023-03-28 07:45:00|78.06|77.96|77.86|77.8|78.1|78.04|77.78|77.72|117105
1679989800000|2023-03-28 07:50:00|77.84|77.78|77.68|77.64|77.84|77.78|77.52|77.44|73487
1679990100000|2023-03-28 07:55:00|77.66|77.58|77.56|77.52|77.88|77.82|77.4|77.38|168991
1679990400000|2023-03-28 08:00:00|77.66|77.54|77.56|77.5|77.72|77.66|77.52|77.44|58121
1679990700000|2023-03-28 08:05:00|77.54|77.48|77.68|77.66|77.68|77.66|77.48|77.42|47117
1679991000000|2023-03-28 08:10:00|77.66|77.64|77.58|77.52|77.8|77.74|77.54|77.48|161914
1679991300000|2023-03-28 08:15:00|77.56|77.36|77.58|77.52|77.66|77.64|77.42|77.36|154840
1679991600000|2023-03-28 08:20:00|77.56|77.5|77.3|77.26|77.56|77.52|77.26|77.24|109904
1679991900000|2023-03-28 08:25:00|77.28|77.24|77.42|77.36|77.46|77.42|77.26|77.22|60099
1679992200000|2023-03-28 08:30:00|77.4|77.38|77.38|77.34|77.68|77.64|77.36|77.3|84232
1679992500000|2023-03-28 08:35:00|77.36|77.36|77.24|77.18|77.4|77.38|77.24|77.18|83802
1679992800000|2023-03-28 08:40:00|77.22|77.2|77.4|77.38|77.4|77.38|77.22|77.18|30313
1679993100000|2023-03-28 08:45:00|77.42|77.34|77.5|77.46|77.6|77.58|77.4|77.34|64037
1679993400000|2023-03-28 08:50:00|77.52|77.44|77.56|77.52|77.6|77.58|77.52|77.44|12034
1679993700000|2023-03-28 08:55:00|77.52|77.48|77.52|77.46|77.64|77.6|77.52|77.46|99393
1679994000000|2023-03-28 09:00:00|77.5|77.44|77.42|77.38|77.52|77.5|77.4|77.34|28402
1679994300000|2023-03-28 09:05:00|77.4|77.32|77.4|77.38|77.5|77.46|77.26|77.2|215077
1679994600000|2023-03-28 09:10:00|77.38|77.34|77.4|77.36|77.42|77.38|77.18|77.1|135483
1679994900000|2023-03-28 09:15:00|77.34|77.28|77.34|77.28|77.48|77.44|77.3|77.24|47307
1679995200000|2023-03-28 09:20:00|77.32|77.3|77.26|77.24|77.34|77.32|77.24|77.18|85732
1679995500000|2023-03-28 09:25:00|77.3|77.28|77.32|77.28|77.4|77.36|77.28|77.22|23337
1679995800000|2023-03-28 09:30:00|77.3|77.16|76.9|76.84|77.32|77.26|76.82|76.76|188478
1679996100000|2023-03-28 09:35:00|76.88|76.8|76.8|76.72|76.92|76.88|76.78|76.72|27323
1679996400000|2023-03-28 09:40:00|76.82|76.74|76.52|76.48|76.88|76.84|76.52|76.48|41832
1679996700000|2023-03-28 09:45:00|76.5|76.36|76.58|76.52|76.7|76.68|76.42|76.36|64454
1679997000000|2023-03-28 09:50:00|76.6|76.54|76.76|76.72|76.76|76.74|76.52|76.46|47003
1679997300000|2023-03-28 09:55:00|76.72|76.74|76.8|76.78|76.88|76.82|76.64|76.56|138327
1679997600000|2023-03-28 10:00:00|76.78|76.74|76.92|76.88|76.94|76.88|76.7|76.62|120328
1679997900000|2023-03-28 10:05:00|76.9|76.9|76.92|76.88|77.04|77.02|76.86|76.78|84490
1679998200000|2023-03-28 10:10:00|76.94|76.9|76.74|76.66|77.04|76.98|76.62|76.56|222191
1679998500000|2023-03-28 10:15:00|76.72|76.62|76.82|76.78|76.88|76.8|76.6|76.54|103451
1679998800000|2023-03-28 10:20:00|76.8|76.76|76.56|76.5|76.82|76.78|76.56|76.5|79290
1679999100000|2023-03-28 10:25:00|76.54|76.52|76.68|76.6|76.76|76.7|76.5|76.42|54940
1679999400000|2023-03-28 10:30:00|76.7|76.62|76.82|76.78|76.84|76.8|76.68|76.6|53989
1679999700000|2023-03-28 10:35:00|76.84|76.8|76.84|76.78|76.96|76.9|76.74|76.7|79331
1680000000000|2023-03-28 10:40:00|76.82|76.76|76.82|76.76|76.84|76.78|76.76|76.72|42492
1680000300000|2023-03-28 10:45:00|76.8|76.74|76.82|76.76|76.84|76.8|76.74|76.68|33229
1680000600000|2023-03-28 10:50:00|76.84|76.78|76.84|76.8|76.88|76.84|76.82|76.76|11296
1680000900000|2023-03-28 10:55:00|76.86|76.82|77.08|77.02|77.08|77.02|76.82|76.76|45588
1680001200000|2023-03-28 11:00:00|77.06|77.04|77.02|76.96|77.14|77.1|76.96|76.9|62260
1680001500000|2023-03-28 11:05:00|77.06|77|77.08|77.04|77.1|77.06|76.94|76.92|36018
1680001800000|2023-03-28 11:10:00|77.06|77.02|77.16|77.1|77.2|77.18|77.06|77.02|79991
1680002100000|2023-03-28 11:15:00|77.14|77.14|77.22|77.16|77.22|77.18|77.1|77.04|138984
1680002400000|2023-03-28 11:20:00|77.2|77.18|77.2|77.16|77.22|77.2|77.16|77.1|93947
1680002700000|2023-03-28 11:25:00|77.22|77.18|77.22|77.18|77.24|77.2|77.12|77.08|72303
1680003000000|2023-03-28 11:30:00|77.24|77.22|77.26|77.22|77.28|77.24|77.1|77.06|131019
1680003300000|2023-03-28 11:35:00|77.24|77.2|77.34|77.3|77.42|77.36|77.2|77.14|93398
1680003600000|2023-03-28 11:40:00|77.36|77.32|77.24|77.22|77.36|77.32|77.22|77.18|80314
1680003900000|2023-03-28 11:45:00|77.22|77.16|77.26|77.22|77.3|77.24|77.16|77.12|176002
1680004200000|2023-03-28 11:50:00|77.3|77.2|77.2|77.16|77.36|77.3|77.12|77.06|107963
1680004500000|2023-03-28 11:55:00|77.22|77.18|76.96|76.92|77.24|77.2|76.94|76.9|69232
1680004800000|2023-03-28 12:00:00|76.94|76.9|76.94|76.92|77.02|76.96|76.76|76.7|110296
1680005100000|2023-03-28 12:05:00|76.98|76.9|77|76.96|77.12|77.08|76.92|76.88|44302
1680005400000|2023-03-28 12:10:00|77.02|76.94|77.08|77.04|77.18|77.12|76.98|76.92|46030
1680005700000|2023-03-28 12:15:00|77.1|77.08|77.02|77|77.14|77.08|77|76.94|60383
1680006000000|2023-03-28 12:20:00|77.04|76.98|77.06|77.02|77.1|77.06|76.94|76.88|272150
1680006300000|2023-03-28 12:25:00|77.04|76.98|76.84|76.8|77.08|77.06|76.8|76.76|373192
1680006600000|2023-03-28 12:30:00|76.86|76.82|76.8|76.76|76.86|76.82|76.72|76.66|147678
1680006900000|2023-03-28 12:35:00|76.78|76.74|76.88|76.84|76.88|76.84|76.78|76.72|123499
1680007200000|2023-03-28 12:40:00|76.86|76.82|77.12|77.1|77.12|77.1|76.82|76.78|121831
1680007500000|2023-03-28 12:45:00|77.1|77.08|77.14|77.1|77.24|77.2|77.1|77.04|107912
1680007800000|2023-03-28 12:50:00|77.16|77.14|76.98|76.92|77.18|77.14|76.88|76.82|165927
1680008100000|2023-03-28 12:55:00|76.96|76.96|76.92|76.84|77.14|77.08|76.88|76.82|84102
1680008400000|2023-03-28 13:00:00|76.86|76.8|76.92|76.86|76.98|76.92|76.78|76.72|140421
1680008700000|2023-03-28 13:05:00|76.94|76.9|76.78|76.72|76.94|76.9|76.64|76.6|146900
1680009000000|2023-03-28 13:10:00|76.76|76.7|76.62|76.58|76.8|76.76|76.58|76.52|181150
1680009300000|2023-03-28 13:15:00|76.6|76.62|76.58|76.52|76.7|76.66|76.5|76.44|181066
1680009600000|2023-03-28 13:20:00|76.56|76.54|76.54|76.52|76.58|76.56|76.46|76.42|118887
1680009900000|2023-03-28 13:25:00|76.52|76.5|76.8|76.76|76.8|76.76|76.44|76.4|82447
1680010200000|2023-03-28 13:30:00|76.82|76.78|76.78|76.76|77.08|77.04|76.68|76.64|577117
1680010500000|2023-03-28 13:35:00|76.8|76.74|76.94|76.9|77.1|77.04|76.7|76.64|476029
1680010800000|2023-03-28 13:40:00|76.96|76.92|77.18|77.1|77.26|77.2|76.94|76.9|304490
1680011100000|2023-03-28 13:45:00|77.16|77.12|77.3|77.26|77.36|77.32|77.14|77.1|162436
1680011400000|2023-03-28 13:50:00|77.34|77.3|76.98|76.94|77.38|77.36|76.92|76.88|282643
1680011700000|2023-03-28 13:55:00|76.96|76.9|76.82|76.8|77.04|77|76.66|76.62|187049
1680012000000|2023-03-28 14:00:00|76.8|76.78|77.16|77.12|77.24|77.2|76.78|76.7|118105
1680012300000|2023-03-28 14:05:00|77.2|77.14|77.16|77.12|77.24|77.2|77.06|77|142772
1680012600000|2023-03-28 14:10:00|77.12|77.14|77.18|77.16|77.18|77.16|77.02|76.98|86555
1680012900000|2023-03-28 14:15:00|77.22|77.14|77.36|77.32|77.44|77.4|77.08|77.04|121333
1680013200000|2023-03-28 14:20:00|77.4|77.34|77.56|77.52|77.7|77.64|77.4|77.34|124355
1680013500000|2023-03-28 14:25:00|77.54|77.46|77.3|77.26|77.54|77.5|77.18|77.12|236020
1680013800000|2023-03-28 14:30:00|77.28|77.22|76.8|76.78|77.32|77.26|76.74|76.7|239716
1680014100000|2023-03-28 14:35:00|76.78|76.74|77.14|77.1|77.18|77.12|76.78|76.74|98909
1680014400000|2023-03-28 14:40:00|77.18|77.14|77.18|77.16|77.26|77.22|77.08|77.04|59994
1680014700000|2023-03-28 14:45:00|77.2|77.12|77.56|77.52|77.56|77.52|77.16|77.12|143814
1680015000000|2023-03-28 14:50:00|77.58|77.5|77.58|77.52|77.58|77.56|77.5|77.46|91567
1680015300000|2023-03-28 14:55:00|77.56|77.5|77.3|77.26|77.62|77.58|77.26|77.2|105054
1680015600000|2023-03-28 15:00:00|77.28|77.24|77.26|77.2|77.32|77.3|77.18|77.12|100316
1680015900000|2023-03-28 15:05:00|77.28|77.22|77|76.94|77.3|77.24|77|76.94|218988
1680016200000|2023-03-28 15:10:00|76.98|76.96|77.02|77|77.06|77|76.8|76.74|141862
1680016500000|2023-03-28 15:15:00|77.04|77.02|76.96|76.92|77.1|77.08|76.96|76.9|102743
1680073200000|2023-03-29 07:00:00|78|77.54|78.66|78.48|78.98|78.8|78|77.54|325964
1680073500000|2023-03-29 07:05:00|78.68|78.52|78.18|78.08|78.74|78.62|78.16|78.06|140890
1680073800000|2023-03-29 07:10:00|78.14|78.04|78.04|77.94|78.14|78.06|77.64|77.5|95027
1680074100000|2023-03-29 07:15:00|78.02|77.88|77.68|77.6|78.02|77.92|77.62|77.56|212751
1680074400000|2023-03-29 07:20:00|77.66|77.58|77.98|77.88|78.04|78|77.64|77.58|309406
1680074700000|2023-03-29 07:25:00|77.96|77.86|78.44|78.34|78.46|78.38|77.92|77.86|160671
1680075000000|2023-03-29 07:30:00|78.42|78.36|78.06|78|78.48|78.44|78.04|78|129652
1680075300000|2023-03-29 07:35:00|78.04|78.02|78.26|78.18|78.26|78.18|78.04|78|161080
1680075600000|2023-03-29 07:40:00|78.24|78.2|78.08|78|78.26|78.24|78.06|78|237977
1680075900000|2023-03-29 07:45:00|78.04|78.02|78.18|78.14|78.18|78.14|78.04|78|303075
1680076200000|2023-03-29 07:50:00|78.24|78.16|78.08|78.04|78.24|78.18|77.96|77.9|170803
1680076500000|2023-03-29 07:55:00|78.06|78|78.44|78.38|78.44|78.38|78.04|78|207351
1680076800000|2023-03-29 08:00:00|78.42|78.4|78.22|78.18|78.66|78.6|78.16|78.1|254524
1680077100000|2023-03-29 08:05:00|78.26|78.22|78.44|78.38|78.8|78.74|78.26|78.22|565340
1680077400000|2023-03-29 08:10:00|78.5|78.42|78.48|78.4|78.62|78.54|78.24|78.16|194068
1680077700000|2023-03-29 08:15:00|78.46|78.38|78.42|78.36|78.48|78.42|78.2|78.14|182558
1680078000000|2023-03-29 08:20:00|78.36|78.3|78.4|78.34|78.44|78.38|78.32|78.26|46029
1680078300000|2023-03-29 08:25:00|78.42|78.36|78.52|78.46|78.6|78.54|78.38|78.34|94302
1680078600000|2023-03-29 08:30:00|78.58|78.54|78.6|78.54|78.74|78.68|78.58|78.54|65163
1680078900000|2023-03-29 08:35:00|78.62|78.56|78.44|78.38|78.64|78.62|78.4|78.32|72370
1680079200000|2023-03-29 08:40:00|78.42|78.36|78.4|78.36|78.44|78.38|78.22|78.2|102497
1680079500000|2023-03-29 08:45:00|78.46|78.34|78.3|78.24|78.5|78.46|78.3|78.24|125010
1680079800000|2023-03-29 08:50:00|78.28|78.12|77.92|77.9|78.28|78.12|77.92|77.86|88591
1680080100000|2023-03-29 08:55:00|77.9|77.88|78.02|77.96|78.02|77.98|77.84|77.78|82508
1680080400000|2023-03-29 09:00:00|78|77.98|78.1|78.04|78.14|78.08|77.98|77.94|31438
1680080700000|2023-03-29 09:05:00|78.2|78.16|78.24|78.18|78.24|78.2|78.12|78.1|107226
1680081000000|2023-03-29 09:10:00|78.22|78.16|78.2|78.16|78.24|78.2|78.18|78.12|141003
1680081300000|2023-03-29 09:15:00|78.18|78.14|77.96|77.94|78.18|78.14|77.96|77.94|96986
1680081600000|2023-03-29 09:20:00|77.98|77.92|77.8|77.76|77.98|77.94|77.76|77.72|74985
1680081900000|2023-03-29 09:25:00|77.82|77.84|78.14|78.12|78.22|78.14|77.82|77.84|55438
1680082200000|2023-03-29 09:30:00|78.12|78.1|78.2|78.16|78.22|78.18|78.04|78|108893
1680082500000|2023-03-29 09:35:00|78.22|78.18|78.22|78.18|78.36|78.32|78.22|78.16|120031
1680082800000|2023-03-29 09:40:00|78.24|78.2|78.1|78.06|78.24|78.2|77.98|77.94|224658
1680083100000|2023-03-29 09:45:00|78.08|78.04|78.2|78.18|78.2|78.18|78.06|78.04|189403
1680083400000|2023-03-29 09:50:00|78.22|78.16|78.16|78.1|78.34|78.28|78.16|78.1|298012
1680083700000|2023-03-29 09:55:00|78.18|78.12|78.04|78|78.2|78.16|77.98|77.92|512385
1680084000000|2023-03-29 10:00:00|78.02|77.94|78.14|78.08|78.16|78.1|77.98|77.92|446984
1680084300000|2023-03-29 10:05:00|78.12|78.04|77.94|77.88|78.12|78.06|77.9|77.86|68910
1680084600000|2023-03-29 10:10:00|77.96|77.92|78.02|77.98|78.04|78|77.84|77.8|291597
1680084900000|2023-03-29 10:15:00|77.98|77.96|77.78|77.74|77.98|77.96|77.76|77.72|157237
1680085200000|2023-03-29 10:20:00|77.76|77.72|77.92|77.88|78.02|77.96|77.76|77.72|372084
1680085500000|2023-03-29 10:25:00|77.88|77.9|77.88|77.82|78.06|78.02|77.82|77.74|187706
1680085800000|2023-03-29 10:30:00|77.84|77.8|77.98|77.94|78|77.96|77.8|77.74|118208
1680086100000|2023-03-29 10:35:00|77.96|77.88|77.92|77.86|78.02|77.96|77.7|77.64|505696
1680086400000|2023-03-29 10:40:00|77.86|77.8|77.58|77.56|77.86|77.8|77.44|77.4|213644
1680086700000|2023-03-29 10:45:00|77.64|77.6|77.84|77.8|77.88|77.82|77.6|77.56|78120
1680087000000|2023-03-29 10:50:00|77.86|77.82|77.84|77.78|77.86|77.82|77.6|77.54|102671
1680087300000|2023-03-29 10:55:00|77.88|77.8|77.6|77.54|77.92|77.88|77.58|77.5|157490
1680087600000|2023-03-29 11:00:00|77.62|77.52|77.66|77.6|77.7|77.64|77.4|77.34|167731
1680087900000|2023-03-29 11:05:00|77.64|77.66|77.8|77.72|78.02|77.96|77.64|77.66|61855
1680088200000|2023-03-29 11:10:00|77.82|77.7|77.74|77.68|77.82|77.78|77.7|77.62|71509
1680088500000|2023-03-29 11:15:00|77.72|77.7|78.12|78.06|78.14|78.06|77.72|77.68|41986
1680088800000|2023-03-29 11:20:00|78.1|78.04|78|77.96|78.14|78.1|78|77.96|34814
1680089100000|2023-03-29 11:25:00|77.98|77.94|78.08|78.02|78.08|78.02|77.98|77.94|42488
1680089400000|2023-03-29 11:30:00|78.1|78.04|78.06|77.98|78.12|78.08|77.96|77.9|135830
1680089700000|2023-03-29 11:35:00|78.04|77.96|78.04|78|78.06|78.02|77.98|77.92|49981
1680090000000|2023-03-29 11:40:00|78.02|77.98|78.12|78.1|78.14|78.12|77.98|77.94|58112
1680090300000|2023-03-29 11:45:00|78.1|78.04|78.26|78.22|78.34|78.3|78.1|78.04|71191
1680090600000|2023-03-29 11:50:00|78.3|78.2|78.14|78.1|78.34|78.3|78.14|78.1|112273
1680090900000|2023-03-29 11:55:00|78.16|78.12|78.22|78.18|78.22|78.2|78.06|78.02|218910
1680091200000|2023-03-29 12:00:00|78.24|78.2|78.46|78.4|78.48|78.42|78.2|78.14|265038
1680091500000|2023-03-29 12:05:00|78.44|78.34|78.42|78.36|78.48|78.4|78.3|78.22|98096
1680091800000|2023-03-29 12:10:00|78.48|78.42|78.5|78.44|78.5|78.46|78.38|78.34|56627
1680092100000|2023-03-29 12:15:00|78.54|78.46|78.52|78.48|78.56|78.5|78.46|78.42|36058
1680092400000|2023-03-29 12:20:00|78.5|78.5|78.58|78.52|78.6|78.54|78.5|78.46|28176
1680092700000|2023-03-29 12:25:00|78.52|78.46|78.58|78.56|78.58|78.56|78.44|78.38|75160
1680093000000|2023-03-29 12:30:00|78.6|78.58|78.9|78.84|78.98|78.92|78.58|78.54|88593
1680093300000|2023-03-29 12:35:00|78.94|78.86|78.98|78.94|79|78.98|78.72|78.64|94849
1680093600000|2023-03-29 12:40:00|79|78.96|78.52|78.48|79.08|79.04|78.52|78.48|226001
1680093900000|2023-03-29 12:45:00|78.54|78.5|78.4|78.38|78.64|78.56|78.4|78.38|48732
1680094200000|2023-03-29 12:50:00|78.38|78.34|78.6|78.58|78.62|78.6|78.34|78.3|342539
1680094500000|2023-03-29 12:55:00|78.58|78.5|78.7|78.68|78.8|78.74|78.58|78.5|194849
1680094800000|2023-03-29 13:00:00|78.76|78.64|78.6|78.52|78.82|78.76|78.56|78.48|341472
1680095100000|2023-03-29 13:05:00|78.56|78.58|78.32|78.3|78.6|78.58|78.32|78.24|306134
1680095400000|2023-03-29 13:10:00|78.3|78.22|78.16|78.1|78.3|78.26|78|77.96|321908
1680095700000|2023-03-29 13:15:00|78.22|78.14|79.36|79.28|79.58|79.5|78.22|78.1|336720
1680096000000|2023-03-29 13:20:00|79.34|79.24|80.04|79.98|80.2|80.12|79.32|79.24|524175
1680096300000|2023-03-29 13:25:00|80.12|80.04|80.7|80.62|80.7|80.62|79.98|79.92|564021
1680096600000|2023-03-29 13:30:00|80.72|80.66|80.18|80.14|80.9|80.78|80.08|80.02|608768
1680096900000|2023-03-29 13:35:00|80.24|80.08|79.98|79.88|80.24|80.08|79.7|79.62|536854
1680097200000|2023-03-29 13:40:00|80.04|79.9|79.78|79.7|80.04|79.96|79.72|79.66|258049
1680097500000|2023-03-29 13:45:00|79.76|79.68|79.62|79.6|79.9|79.8|79.62|79.58|256457
1680097800000|2023-03-29 13:50:00|79.66|79.62|79.82|79.78|79.96|79.92|79.56|79.5|413027
1680098100000|2023-03-29 13:55:00|79.78|79.76|79.96|79.88|79.98|79.94|79.66|79.62|668730
1680098400000|2023-03-29 14:00:00|80.02|79.92|80.48|80.42|80.5|80.46|80.02|79.92|380621
1680098700000|2023-03-29 14:05:00|80.46|80.36|80.2|80.16|80.46|80.4|80.12|80.08|372696
1680099000000|2023-03-29 14:10:00|80.18|80.08|79.86|79.82|80.18|80.08|79.8|79.76|308382
1680099300000|2023-03-29 14:15:00|79.82|79.8|79.82|79.8|79.98|79.92|79.8|79.76|116145
1680099600000|2023-03-29 14:20:00|79.9|79.86|79.9|79.88|79.96|79.9|79.8|79.76|117639
1680099900000|2023-03-29 14:25:00|79.88|79.84|79.96|79.94|79.98|79.96|79.8|79.76|189910
1680100200000|2023-03-29 14:30:00|79.98|79.92|79.9|79.88|80|79.96|79.86|79.82|46989
1680100500000|2023-03-29 14:35:00|79.92|79.84|79.76|79.7|79.92|79.88|79.72|79.68|154722
1680100800000|2023-03-29 14:40:00|79.74|79.68|79.9|79.86|79.94|79.9|79.72|79.68|112371
1680101100000|2023-03-29 14:45:00|79.92|79.88|79.84|79.78|79.94|79.9|79.82|79.78|57351
1680101400000|2023-03-29 14:50:00|79.88|79.8|79.86|79.84|79.88|79.86|79.82|79.78|54970
1680101700000|2023-03-29 14:55:00|79.9|79.82|79.92|79.9|80|79.96|79.88|79.82|105806
1680102000000|2023-03-29 15:00:00|79.88|79.88|79.96|79.92|79.96|79.92|79.8|79.76|156892
1680102300000|2023-03-29 15:05:00|80.04|79.94|80.06|80|80.16|80.1|79.98|79.94|492720
1680102600000|2023-03-29 15:10:00|80.08|80.02|79.84|79.8|80.08|80.02|79.8|79.76|63097
1680102900000|2023-03-29 15:15:00|79.86|79.82|79.96|79.92|79.98|79.94|79.86|79.8|245341
1680159600000|2023-03-30 07:00:00|81.82|76.82|80.96|80.82|81.82|80.9|80.6|76.82|329245
1680159900000|2023-03-30 07:05:00|80.94|80.9|80.48|80.38|80.98|80.9|80.36|80.2|141708
1680160200000|2023-03-30 07:10:00|80.5|80.4|81.24|81.14|81.36|81.28|80.5|80.4|165773
1680160500000|2023-03-30 07:15:00|81.22|81.16|81.26|81.2|81.26|81.2|81|80.92|83047
1680160800000|2023-03-30 07:20:00|81.28|81.22|80.94|80.86|81.36|81.3|80.94|80.84|262487
1680161100000|2023-03-30 07:25:00|80.92|80.8|80.92|80.9|81.06|81|80.74|80.72|145461
1680161400000|2023-03-30 07:30:00|80.9|80.84|81.02|80.96|81.18|81.12|80.9|80.84|167208
1680161700000|2023-03-30 07:35:00|81.04|80.98|81.04|81.02|81.14|81.08|80.92|80.88|238892
1680162000000|2023-03-30 07:40:00|81.08|81.04|81.3|81.24|81.38|81.32|80.88|80.82|187928
1680162300000|2023-03-30 07:45:00|81.28|81.12|80.98|80.92|81.28|81.14|80.94|80.88|130298
1680162600000|2023-03-30 07:50:00|80.92|80.9|80.96|80.94|81|80.96|80.82|80.78|72885
1680162900000|2023-03-30 07:55:00|80.98|81|80.9|80.84|81.28|81.2|80.88|80.8|137804
1680163200000|2023-03-30 08:00:00|80.88|80.86|80.94|80.88|81|80.94|80.72|80.66|202681
1680163500000|2023-03-30 08:05:00|80.92|80.9|80.9|80.84|81|80.96|80.72|80.64|86116
1680163800000|2023-03-30 08:10:00|80.88|80.86|81.04|80.98|81.08|81.02|80.88|80.84|85248
1680164100000|2023-03-30 08:15:00|81.02|80.94|80.86|80.8|81.08|81.06|80.84|80.8|107388
1680164400000|2023-03-30 08:20:00|80.84|80.76|81.02|80.98|81.02|80.98|80.78|80.76|60176
1680164700000|2023-03-30 08:25:00|81.04|81|81.02|80.96|81.04|81|80.96|80.9|77596
1680165000000|2023-03-30 08:30:00|81|80.94|80.96|80.9|81.02|80.96|80.86|80.82|50251
1680165300000|2023-03-30 08:35:00|80.94|80.84|81|80.94|81|80.96|80.82|80.76|59738
1680165600000|2023-03-30 08:40:00|80.98|80.92|80.84|80.8|81|80.92|80.76|80.7|41565
1680165900000|2023-03-30 08:45:00|80.82|80.82|80.84|80.82|80.98|80.92|80.82|80.78|73095
1680166200000|2023-03-30 08:50:00|80.86|80.78|80.8|80.76|80.86|80.82|80.78|80.74|24564
1680166500000|2023-03-30 08:55:00|80.82|80.78|80.88|80.86|80.9|80.86|80.76|80.7|17018
1680166800000|2023-03-30 09:00:00|80.98|80.92|80.88|80.84|80.98|80.92|80.8|80.76|76693
1680167100000|2023-03-30 09:05:00|80.94|80.86|80.96|80.94|80.98|80.94|80.94|80.86|36261
1680167400000|2023-03-30 09:10:00|80.98|80.96|81|80.98|81.02|81|80.98|80.94|121961
1680167700000|2023-03-30 09:15:00|81.06|81|80.88|80.82|81.08|81.02|80.88|80.82|171706
1680168000000|2023-03-30 09:20:00|80.92|80.86|80.9|80.86|80.94|80.88|80.78|80.74|38087
1680168300000|2023-03-30 09:25:00|80.92|80.88|80.98|80.94|81.02|80.98|80.92|80.88|71550
1680168600000|2023-03-30 09:30:00|80.96|80.92|80.7|80.66|80.98|80.94|80.68|80.64|122514
1680168900000|2023-03-30 09:35:00|80.76|80.7|80.44|80.38|80.76|80.72|80.42|80.38|295822
1680169200000|2023-03-30 09:40:00|80.54|80.4|80.38|80.36|80.74|80.72|80.38|80.34|266934
1680169500000|2023-03-30 09:45:00|80.4|80.34|80.54|80.5|80.54|80.5|80.34|80.28|252624
1680169800000|2023-03-30 09:50:00|80.56|80.52|80.66|80.62|80.66|80.64|80.56|80.52|52534
1680170100000|2023-03-30 09:55:00|80.64|80.64|80.58|80.54|80.7|80.66|80.56|80.54|81057
1680170400000|2023-03-30 10:00:00|80.6|80.52|80.54|80.52|80.6|80.54|80.52|80.48|71810
1680170700000|2023-03-30 10:05:00|80.56|80.5|80.56|80.54|80.6|80.58|80.56|80.5|136874
1680171000000|2023-03-30 10:10:00|80.54|80.52|80.44|80.42|80.54|80.52|80.42|80.36|55952
1680171300000|2023-03-30 10:15:00|80.48|80.44|80.56|80.54|80.6|80.56|80.44|80.4|106262
1680171600000|2023-03-30 10:20:00|80.54|80.5|80.54|80.52|80.56|80.54|80.5|80.46|33963
1680171900000|2023-03-30 10:25:00|80.56|80.48|80.42|80.38|80.6|80.58|80.4|80.38|106496
1680172200000|2023-03-30 10:30:00|80.4|80.4|80.54|80.48|80.54|80.52|80.4|80.4|113503
1680172500000|2023-03-30 10:35:00|80.52|80.5|80.52|80.5|80.52|80.5|80.46|80.42|77077
1680172800000|2023-03-30 10:40:00|80.5|80.48|80.52|80.48|80.54|80.52|80.5|80.48|40392
1680173100000|2023-03-30 10:45:00|80.5|80.46|80.44|80.4|80.52|80.46|80.42|80.4|76818
1680173400000|2023-03-30 10:50:00|80.46|80.42|80.52|80.48|80.52|80.5|80.46|80.42|110740
1680173700000|2023-03-30 10:55:00|80.5|80.46|80.5|80.48|80.52|80.5|80.46|80.42|73624
1680174000000|2023-03-30 11:00:00|80.52|80.5|80.5|80.46|80.64|80.62|80.46|80.42|224690
1680174300000|2023-03-30 11:05:00|80.48|80.48|80.48|80.44|80.56|80.54|80.48|80.44|83275
1680174600000|2023-03-30 11:10:00|80.5|80.46|80.5|80.46|80.56|80.52|80.48|80.46|94744
1680174900000|2023-03-30 11:15:00|80.48|80.48|80.46|80.4|80.52|80.48|80.44|80.4|30706
1680175200000|2023-03-30 11:20:00|80.44|80.42|80.52|80.48|80.52|80.5|80.44|80.4|85654
1680175500000|2023-03-30 11:25:00|80.5|80.44|80.6|80.58|80.64|80.58|80.48|80.44|115989
1680175800000|2023-03-30 11:30:00|80.58|80.56|80.44|80.38|80.58|80.58|80.38|80.32|109842
1680176100000|2023-03-30 11:35:00|80.42|80.4|80.54|80.52|80.54|80.52|80.4|80.38|57951
1680176400000|2023-03-30 11:40:00|80.56|80.48|80.52|80.46|80.56|80.5|80.48|80.42|76260
1680176700000|2023-03-30 11:45:00|80.56|80.48|80.48|80.44|80.58|80.56|80.48|80.44|63419
1680177000000|2023-03-30 11:50:00|80.46|80.46|80.56|80.5|80.56|80.5|80.46|80.46|79160
1680177300000|2023-03-30 11:55:00|80.58|80.52|80.54|80.5|80.58|80.54|80.5|80.46|84418
1680177600000|2023-03-30 12:00:00|80.5|80.52|80.6|80.56|80.6|80.56|80.48|80.44|117863
1680177900000|2023-03-30 12:05:00|80.58|80.54|80.76|80.7|80.76|80.7|80.58|80.54|157656
1680178200000|2023-03-30 12:10:00|80.74|80.68|80.64|80.62|80.82|80.8|80.6|80.56|221133
1680178500000|2023-03-30 12:15:00|80.62|80.6|80.64|80.58|80.74|80.72|80.6|80.56|138442
1680178800000|2023-03-30 12:20:00|80.66|80.62|80.6|80.56|80.68|80.64|80.58|80.54|94991
1680179100000|2023-03-30 12:25:00|80.58|80.58|80.56|80.54|80.66|80.62|80.54|80.5|179693
1680179400000|2023-03-30 12:30:00|80.64|80.52|80.96|80.9|80.98|80.94|80.58|80.52|165110
1680179700000|2023-03-30 12:35:00|80.94|80.92|80.94|80.9|80.98|80.92|80.86|80.8|66030
1680180000000|2023-03-30 12:40:00|80.98|80.92|81.1|81.06|81.1|81.06|80.96|80.92|84258
1680180300000|2023-03-30 12:45:00|81.08|81.02|81.06|81.04|81.14|81.1|80.98|80.92|60502
1680180600000|2023-03-30 12:50:00|81.04|81.02|81.12|81.08|81.14|81.08|81.02|80.96|172934
1680180900000|2023-03-30 12:55:00|81.1|81.06|80.98|80.94|81.12|81.06|80.92|80.88|95787
1680181200000|2023-03-30 13:00:00|80.96|80.92|80.96|80.92|81.02|80.98|80.88|80.82|62558
1680181500000|2023-03-30 13:05:00|80.98|80.94|80.92|80.86|81.12|81.06|80.92|80.86|176466
1680181800000|2023-03-30 13:10:00|80.94|80.88|81.06|81.04|81.1|81.04|80.88|80.82|145823
1680182100000|2023-03-30 13:15:00|81.08|81.06|81.08|81.02|81.12|81.08|81|80.92|145119
1680182400000|2023-03-30 13:20:00|81.1|81.04|81.18|81.12|81.18|81.12|81.08|81.02|46291
1680182700000|2023-03-30 13:25:00|81.2|81.14|81.32|81.24|81.32|81.24|81.16|81.12|149609
1680183000000|2023-03-30 13:30:00|81.3|81.26|81.48|81.4|81.6|81.54|81.06|81|414450
1680183300000|2023-03-30 13:35:00|81.46|81.36|81.34|81.28|81.58|81.52|81.26|81.24|199435
1680183600000|2023-03-30 13:40:00|81.32|81.26|81.36|81.3|81.44|81.38|81.14|81.08|311394
1680183900000|2023-03-30 13:45:00|81.38|81.32|81.62|81.58|81.66|81.62|81.36|81.32|141583
1680184200000|2023-03-30 13:50:00|81.66|81.6|81.6|81.58|81.7|81.66|81.42|81.38|206632
1680184500000|2023-03-30 13:55:00|81.62|81.56|81.78|81.76|81.8|81.78|81.62|81.56|154815
1680184800000|2023-03-30 14:00:00|81.76|81.72|81.5|81.46|81.78|81.72|81.5|81.46|87519
1680185100000|2023-03-30 14:05:00|81.42|81.4|81.48|81.44|81.52|81.5|81.38|81.34|128373
1680185400000|2023-03-30 14:10:00|81.5|81.42|81.32|81.3|81.5|81.46|81.28|81.24|165197
1680185700000|2023-03-30 14:15:00|81.34|81.32|81.38|81.36|81.46|81.42|81.32|81.3|123544
1680186000000|2023-03-30 14:20:00|81.36|81.34|81.42|81.36|81.54|81.52|81.26|81.22|191480
1680186300000|2023-03-30 14:25:00|81.4|81.38|81.58|81.54|81.6|81.58|81.4|81.36|110678
1680186600000|2023-03-30 14:30:00|81.6|81.56|81.68|81.66|81.72|81.68|81.56|81.52|103070
1680186900000|2023-03-30 14:35:00|81.66|81.64|81.8|81.76|81.8|81.76|81.56|81.52|209007
1680187200000|2023-03-30 14:40:00|81.84|81.78|81.68|81.66|81.96|81.92|81.66|81.6|227099
1680187500000|2023-03-30 14:45:00|81.66|81.64|81.36|81.34|81.72|81.68|81.36|81.32|217413
1680187800000|2023-03-30 14:50:00|81.34|81.3|81.32|81.28|81.38|81.36|81.28|81.24|148534
1680188100000|2023-03-30 14:55:00|81.34|81.3|81.22|81.16|81.38|81.36|81.18|81.14|128376
1680188400000|2023-03-30 15:00:00|81.2|81.18|81.18|81.14|81.22|81.18|81.08|81.04|220469
1680188700000|2023-03-30 15:05:00|81.22|81.16|81.06|81.04|81.22|81.2|81.04|80.98|209059
1680189000000|2023-03-30 15:10:00|81.08|81.06|80.98|80.94|81.18|81.16|80.86|80.82|252137
1680189300000|2023-03-30 15:15:00|80.96|80.92|81.04|80.98|81.14|81.1|80.92|80.88|216922
1680246000000|2023-03-31 07:00:00|80.4|80|80.84|80.7|80.92|80.76|80.26|80|107562
1680246300000|2023-03-31 07:05:00|80.8|80.72|81.2|81.06|81.92|81.8|80.72|80.62|232434
1680246600000|2023-03-31 07:10:00|81.22|81.04|81.22|81.1|81.46|81.32|81|80.9|105651
1680246900000|2023-03-31 07:15:00|81.26|81.12|80.78|80.68|81.3|81.24|80.78|80.68|54820
1680247200000|2023-03-31 07:20:00|80.76|80.74|80.76|80.66|80.86|80.8|80.64|80.56|68730
1680247500000|2023-03-31 07:25:00|80.74|80.6|80.54|80.5|80.74|80.64|80.16|80.1|241810
1680247800000|2023-03-31 07:30:00|80.52|80.48|80.6|80.52|80.68|80.66|80.48|80.42|132155
1680248100000|2023-03-31 07:35:00|80.62|80.54|80.54|80.48|80.62|80.54|80.52|80.44|47585
1680248400000|2023-03-31 07:40:00|80.52|80.5|80.58|80.56|80.64|80.62|80.38|80.3|95883
1680248700000|2023-03-31 07:45:00|80.64|80.52|80.62|80.54|80.66|80.58|80.46|80.38|150615
1680249000000|2023-03-31 07:50:00|80.64|80.56|80.46|80.42|80.66|80.56|80.46|80.42|34515
1680249300000|2023-03-31 07:55:00|80.44|80.4|80.8|80.78|80.94|80.86|80.4|80.36|151666
1680249600000|2023-03-31 08:00:00|80.78|80.72|80.62|80.58|80.8|80.76|80.56|80.48|90597
1680249900000|2023-03-31 08:05:00|80.64|80.62|81.02|80.92|81.1|81.02|80.64|80.62|83334
1680250200000|2023-03-31 08:10:00|81|80.94|81.24|81.18|81.24|81.22|80.94|80.86|93246
1680250500000|2023-03-31 08:15:00|81.2|81.12|81|80.94|81.24|81.16|80.98|80.92|56840
1680250800000|2023-03-31 08:20:00|81.02|80.92|81.14|81.1|81.18|81.12|80.82|80.78|145623
1680251100000|2023-03-31 08:25:00|81.16|80.96|81.28|81.2|81.28|81.2|80.98|80.92|194799
1680251400000|2023-03-31 08:30:00|81.24|81.18|81.24|81.18|81.34|81.3|81.14|81.06|98461
1680251700000|2023-03-31 08:35:00|81.22|81.2|81.38|81.3|81.4|81.36|81.22|81.2|52701
1680252000000|2023-03-31 08:40:00|81.32|81.32|81.32|81.26|81.38|81.32|81.3|81.26|13992
1680252300000|2023-03-31 08:45:00|81.3|81.24|81.34|81.3|81.38|81.32|81.24|81.2|93045
1680252600000|2023-03-31 08:50:00|81.42|81.36|81.3|81.26|81.48|81.42|81.3|81.26|88429
1680252900000|2023-03-31 08:55:00|81.28|81.28|81.38|81.32|81.46|81.4|81.28|81.28|43149
1680253200000|2023-03-31 09:00:00|81.32|81.28|81.42|81.36|81.54|81.5|81.28|81.22|85705
1680253500000|2023-03-31 09:05:00|81.4|81.34|81.52|81.5|81.56|81.5|81.34|81.3|46059
1680253800000|2023-03-31 09:10:00|81.5|81.44|81.76|81.72|81.76|81.74|81.42|81.36|63819
1680254100000|2023-03-31 09:15:00|81.74|81.7|81.94|81.88|81.94|81.92|81.72|81.66|167451
1680254400000|2023-03-31 09:20:00|81.92|81.9|81.94|81.86|81.94|81.92|81.82|81.78|45686
1680254700000|2023-03-31 09:25:00|81.92|81.84|81.94|81.92|81.94|81.92|81.78|81.72|62302
1680255000000|2023-03-31 09:30:00|81.92|81.9|81.9|81.88|82|81.98|81.88|81.82|99069
1680255300000|2023-03-31 09:35:00|81.92|81.9|82|81.98|82|81.98|81.88|81.82|82126
1680255600000|2023-03-31 09:40:00|82.02|82|81.96|81.94|82.12|82.08|81.96|81.92|34146
1680255900000|2023-03-31 09:45:00|81.98|81.96|81.96|81.9|82.12|82.06|81.96|81.9|52611
1680256200000|2023-03-31 09:50:00|81.94|81.88|81.86|81.82|82.02|82|81.86|81.82|34695
1680256500000|2023-03-31 09:55:00|81.84|81.84|82.02|81.96|82.1|82.08|81.82|81.78|52169
1680256800000|2023-03-31 10:00:00|82|81.98|82.12|82.08|82.18|82.12|82|81.96|25368
1680257100000|2023-03-31 10:05:00|82.1|82.06|82.18|82.14|82.3|82.28|82.08|82.04|116685
1680257400000|2023-03-31 10:10:00|82.16|82.12|82.4|82.34|82.46|82.4|82.16|82.1|108182
1680257700000|2023-03-31 10:15:00|82.38|82.32|82.54|82.48|82.56|82.54|82.32|82.26|82806
1680258000000|2023-03-31 10:20:00|82.52|82.46|82.26|82.2|82.54|82.5|82.24|82.18|31241
1680258300000|2023-03-31 10:25:00|82.24|82.18|82.16|82.12|82.26|82.2|82.14|82.08|54830
1680258600000|2023-03-31 10:30:00|82.14|82.1|82.22|82.18|82.26|82.22|82.12|82.06|34881
1680258900000|2023-03-31 10:35:00|82.2|82.14|82.32|82.28|82.32|82.3|82.14|82.1|23551
1680259200000|2023-03-31 10:40:00|82.3|82.26|82.2|82.18|82.32|82.28|82.2|82.18|42793
1680259500000|2023-03-31 10:45:00|82.12|82.08|82.06|82|82.12|82.1|82.04|82|41537
1680259800000|2023-03-31 10:50:00|82.04|82.02|81.86|81.84|82.04|82.02|81.82|81.76|39745
1680260100000|2023-03-31 10:55:00|81.84|81.8|81.78|81.76|81.86|81.84|81.78|81.76|6606
1680260400000|2023-03-31 11:00:00|81.82|81.78|81.64|81.56|81.82|81.8|81.5|81.46|73003
1680260700000|2023-03-31 11:05:00|81.62|81.58|81.56|81.54|81.7|81.66|81.54|81.48|21194
1680261000000|2023-03-31 11:10:00|81.54|81.52|81.54|81.52|81.56|81.52|81.52|81.5|28081
1680261300000|2023-03-31 11:15:00|81.56|81.48|81.54|81.52|81.62|81.6|81.54|81.48|33682
1680261600000|2023-03-31 11:20:00|81.52|81.5|81.58|81.56|81.6|81.56|81.52|81.48|31331
1680261900000|2023-03-31 11:25:00|81.6|81.54|81.78|81.76|81.78|81.76|81.58|81.54|39727
1680262200000|2023-03-31 11:30:00|81.76|81.74|81.52|81.5|81.78|81.76|81.52|81.46|46155
1680262500000|2023-03-31 11:35:00|81.5|81.48|81.48|81.46|81.52|81.5|81.48|81.44|6077
1680262800000|2023-03-31 11:40:00|81.5|81.44|81.38|81.36|81.5|81.44|81.38|81.36|11843
1680263100000|2023-03-31 11:45:00|81.4|81.38|81.46|81.44|81.48|81.46|81.4|81.38|13401
1680263400000|2023-03-31 11:50:00|81.48|81.46|81.54|81.5|81.58|81.56|81.48|81.44|48688
1680263700000|2023-03-31 11:55:00|81.56|81.52|81.68|81.66|81.72|81.68|81.46|81.44|64663
1680264000000|2023-03-31 12:00:00|81.72|81.64|81.58|81.52|81.8|81.74|81.58|81.5|37986
1680264300000|2023-03-31 12:05:00|81.56|81.54|81.6|81.56|81.6|81.56|81.56|81.54|5723
1680264600000|2023-03-31 12:10:00|81.62|81.58|81.48|81.42|81.66|81.62|81.42|81.34|75533
1680264900000|2023-03-31 12:15:00|81.5|81.44|81.54|81.5|81.58|81.52|81.5|81.44|26507
1680265200000|2023-03-31 12:20:00|81.52|81.52|81.64|81.6|81.74|81.7|81.52|81.52|72433
1680265500000|2023-03-31 12:25:00|81.66|81.62|81.68|81.62|81.72|81.66|81.54|81.48|53012
1680265800000|2023-03-31 12:30:00|81.72|81.54|81.7|81.62|81.86|81.8|81.5|81.38|89601
1680266100000|2023-03-31 12:35:00|81.72|81.64|81.62|81.58|81.74|81.66|81.54|81.48|82617
1680266400000|2023-03-31 12:40:00|81.64|81.56|81.74|81.66|81.8|81.76|81.62|81.56|60353
1680266700000|2023-03-31 12:45:00|81.72|81.62|81.44|81.42|81.72|81.66|81.4|81.36|21303
1680267000000|2023-03-31 12:50:00|81.42|81.36|81.52|81.46|81.56|81.54|81.4|81.36|38633
1680267300000|2023-03-31 12:55:00|81.5|81.48|81.56|81.52|81.58|81.56|81.46|81.4|58189
1680267600000|2023-03-31 13:00:00|81.62|81.54|81.66|81.6|81.8|81.74|81.62|81.52|17750
1680267900000|2023-03-31 13:05:00|81.64|81.58|81.66|81.6|81.68|81.62|81.58|81.54|21960
1680268200000|2023-03-31 13:10:00|81.64|81.56|81.66|81.62|81.7|81.66|81.52|81.48|31021
1680268500000|2023-03-31 13:15:00|81.64|81.58|81.52|81.5|81.66|81.6|81.52|81.5|19915
1680268800000|2023-03-31 13:20:00|81.54|81.52|81.6|81.56|81.62|81.56|81.52|81.46|8418
1680269100000|2023-03-31 13:25:00|81.56|81.52|81.46|81.4|81.56|81.54|81.46|81.4|40302
1680269400000|2023-03-31 13:30:00|81.42|81.38|81.86|81.82|81.92|81.84|81.34|81.28|176467
1680269700000|2023-03-31 13:35:00|81.9|81.84|81.88|81.84|81.98|81.96|81.78|81.74|98421
1680270000000|2023-03-31 13:40:00|81.86|81.82|81.72|81.66|81.88|81.84|81.72|81.64|44363
1680270300000|2023-03-31 13:45:00|81.74|81.58|81.94|81.88|81.94|81.88|81.6|81.54|47153
1680270600000|2023-03-31 13:50:00|81.96|81.9|81.82|81.76|81.96|81.9|81.76|81.72|35729
1680270900000|2023-03-31 13:55:00|81.84|81.78|81.56|81.52|81.84|81.78|81.5|81.48|50527
1680271200000|2023-03-31 14:00:00|81.54|81.5|81.68|81.66|81.72|81.68|81.52|81.48|66015
1680271500000|2023-03-31 14:05:00|81.7|81.64|81.82|81.76|82.18|82.12|81.64|81.6|180747
1680271800000|2023-03-31 14:10:00|81.84|81.78|81.94|81.88|82|81.96|81.78|81.76|51482
1680272100000|2023-03-31 14:15:00|81.92|81.9|81.92|81.88|81.94|81.9|81.9|81.84|55014
1680272400000|2023-03-31 14:20:00|81.94|81.9|81.98|81.94|82.08|82.02|81.94|81.88|65505
1680272700000|2023-03-31 14:25:00|81.94|81.96|82.1|82.04|82.14|82.1|81.94|81.9|61122
1680273000000|2023-03-31 14:30:00|82.12|82.06|82.28|82.24|82.3|82.24|82.1|82.04|29774
1680273300000|2023-03-31 14:35:00|82.26|82.22|82.22|82.18|82.3|82.26|82.2|82.16|67453
1680273600000|2023-03-31 14:40:00|82.18|82.14|82.3|82.26|82.3|82.26|82.18|82.12|120982
1680273900000|2023-03-31 14:45:00|82.32|82.28|82.4|82.36|82.42|82.38|82.28|82.24|130863
1680274200000|2023-03-31 14:50:00|82.46|82.4|82.64|82.62|82.7|82.66|82.4|82.36|745096
1680274500000|2023-03-31 14:55:00|82.66|82.58|82.64|82.6|82.68|82.62|82.58|82.52|105639
1680274800000|2023-03-31 15:00:00|82.62|82.58|82.6|82.56|82.62|82.58|82.52|82.48|108396
1680275100000|2023-03-31 15:05:00|82.58|82.58|82.68|82.62|82.72|82.7|82.56|82.52|115129
1680275400000|2023-03-31 15:10:00|82.72|82.64|82.58|82.54|82.78|82.76|82.56|82.52|177291
1680275700000|2023-03-31 15:15:00|82.56|82.56|82.56|82.5|82.64|82.62|82.54|82.48|108368
1680505200000|2023-04-03 07:00:00|82.2|82.1|82.42|82.24|83|82.78|81.9|81.8|50956
1680505500000|2023-04-03 07:05:00|82.46|82.26|82.4|82.26|82.48|82.34|82.12|82|117047
1680505800000|2023-04-03 07:10:00|82.42|82.32|82.4|82.28|82.64|82.58|82.3|82.2|73718
1680506100000|2023-04-03 07:15:00|82.42|82.3|82.2|82.1|82.42|82.34|81.98|81.9|43586
1680506400000|2023-04-03 07:20:00|82.24|82.14|81.92|81.84|82.26|82.16|81.92|81.84|28856
1680506700000|2023-04-03 07:25:00|81.9|81.78|81.8|81.72|81.96|81.88|81.68|81.64|46900
1680507000000|2023-04-03 07:30:00|81.82|81.68|82.46|82.36|82.52|82.42|81.76|81.68|105096
1680507300000|2023-04-03 07:35:00|82.44|82.38|82.32|82.26|82.44|82.38|82.14|82.06|59315
1680507600000|2023-04-03 07:40:00|82.3|82.24|82.22|82.18|82.3|82.28|82.22|82.16|35724
1680507900000|2023-04-03 07:45:00|82.2|82.02|82.12|82.1|82.2|82.1|81.96|81.86|41558
1680508200000|2023-04-03 07:50:00|82.16|82.14|82.22|82.12|82.22|82.18|81.98|81.9|61308
1680508500000|2023-04-03 07:55:00|82.28|82.14|82.38|82.3|82.54|82.48|82.22|82.12|41174
1680508800000|2023-04-03 08:00:00|82.48|82.36|82.3|82.2|82.58|82.5|82.26|82.2|73951
1680509100000|2023-04-03 08:05:00|82.32|82.24|81.94|81.86|82.48|82.42|81.94|81.86|21793
1680509400000|2023-04-03 08:10:00|81.92|81.84|81.76|81.66|81.92|81.88|81.7|81.62|30453
1680509700000|2023-04-03 08:15:00|81.74|81.62|81.78|81.7|81.86|81.78|81.62|81.54|35792
1680510000000|2023-04-03 08:20:00|81.84|81.72|81.76|81.68|81.9|81.84|81.74|81.66|64694
1680510300000|2023-04-03 08:25:00|81.74|81.64|81.64|81.56|81.74|81.64|81.6|81.54|41430
1680510600000|2023-04-03 08:30:00|81.62|81.58|81.62|81.58|81.62|81.6|81.56|81.5|59226
1680510900000|2023-04-03 08:35:00|81.64|81.64|81.54|81.48|81.84|81.78|81.52|81.46|58077
1680511200000|2023-04-03 08:40:00|81.52|81.46|81.52|81.48|81.56|81.52|81.5|81.46|13050
1680511500000|2023-04-03 08:45:00|81.5|81.5|81.56|81.5|81.56|81.5|81.16|81.1|51017
1680511800000|2023-04-03 08:50:00|81.58|81.46|81.58|81.54|81.66|81.58|81.48|81.42|13814
1680512100000|2023-04-03 08:55:00|81.56|81.52|81.44|81.4|81.68|81.64|81.42|81.4|39440
1680512400000|2023-04-03 09:00:00|81.46|81.42|81.52|81.48|81.62|81.58|81.46|81.42|21191
1680512700000|2023-04-03 09:05:00|81.5|81.42|81.8|81.74|81.88|81.8|81.46|81.42|64251
1680513000000|2023-04-03 09:10:00|81.78|81.72|81.44|81.36|81.78|81.74|81.44|81.36|21993
1680513300000|2023-04-03 09:15:00|81.42|81.32|81.32|81.26|81.42|81.32|81.32|81.26|8224
1680513600000|2023-04-03 09:20:00|81.3|81.18|80.88|80.84|81.3|81.2|80.86|80.78|77872
1680513900000|2023-04-03 09:25:00|80.86|80.86|80.82|80.76|80.94|80.86|80.82|80.76|23386
1680514200000|2023-04-03 09:30:00|80.84|80.78|80.82|80.78|80.88|80.82|80.8|80.76|28865
1680514500000|2023-04-03 09:35:00|80.88|80.82|80.82|80.78|80.98|80.92|80.82|80.78|35505
1680514800000|2023-04-03 09:40:00|80.6|80.54|80.52|80.5|80.76|80.68|80.52|80.5|47307
1680515100000|2023-04-03 09:45:00|80.48|80.44|80.68|80.64|80.7|80.64|80.38|80.3|49149
1680515400000|2023-04-03 09:50:00|80.66|80.62|80.8|80.76|80.8|80.76|80.66|80.62|41378
1680515700000|2023-04-03 09:55:00|80.78|80.72|80.58|80.56|80.78|80.72|80.58|80.56|30651
1680516000000|2023-04-03 10:00:00|80.6|80.58|80.56|80.54|80.72|80.68|80.56|80.54|48191
1680516300000|2023-04-03 10:05:00|80.58|80.5|80.42|80.38|80.58|80.54|80.38|80.32|37447
1680516600000|2023-04-03 10:10:00|80.44|80.4|80.18|80.14|80.46|80.4|80.18|80.14|49885
1680516900000|2023-04-03 10:15:00|80.2|80.16|80.16|80.1|80.3|80.22|80.06|80|56705
1680517200000|2023-04-03 10:20:00|80.22|80.16|80.36|80.32|80.62|80.56|80.22|80.16|124705
1680517500000|2023-04-03 10:25:00|80.3|80.34|80.14|80.1|80.32|80.34|80.14|80.1|21849
1680517800000|2023-04-03 10:30:00|80.16|80.12|80.04|80|80.16|80.12|80.04|80|80352
1680518100000|2023-04-03 10:35:00|80.02|79.96|80.16|80.1|80.16|80.1|79.94|79.9|18595
1680518400000|2023-04-03 10:40:00|80.14|80.08|80.16|80.1|80.18|80.14|80.06|80.02|27610
1680518700000|2023-04-03 10:45:00|80.2|80.12|80.42|80.38|80.44|80.38|80.18|80.12|23202
1680519000000|2023-04-03 10:50:00|80.4|80.34|80.1|80.06|80.5|80.44|80.1|80.06|54430
1680519300000|2023-04-03 10:55:00|80.04|80.04|80.16|80.1|80.16|80.1|79.9|79.88|64130
1680519600000|2023-04-03 11:00:00|80.14|80.08|79.82|79.78|80.16|80.1|79.82|79.78|64751
1680519900000|2023-04-03 11:05:00|79.8|79.76|79.72|79.64|79.8|79.76|79.58|79.54|36940
1680520200000|2023-04-03 11:10:00|79.74|79.66|79.78|79.74|79.8|79.74|79.7|79.64|31007
1680520500000|2023-04-03 11:15:00|79.76|79.7|79.38|79.32|79.76|79.7|79.36|79.3|99014
1680520800000|2023-04-03 11:20:00|79.36|79.3|79.54|79.52|79.56|79.52|79.28|79.22|59986
1680521100000|2023-04-03 11:25:00|79.52|79.5|79.36|79.32|79.54|79.5|79.34|79.32|34489
1680521400000|2023-04-03 11:30:00|79.34|79.34|79.36|79.32|79.36|79.34|79.34|79.3|38382
1680521700000|2023-04-03 11:35:00|79.38|79.34|79.38|79.34|79.38|79.34|79.36|79.32|32762
1680522000000|2023-04-03 11:40:00|79.36|79.32|79.52|79.5|79.54|79.5|79.36|79.32|89625
1680522300000|2023-04-03 11:45:00|79.54|79.58|80.3|80.26|80.34|80.26|79.54|79.58|74890
1680522600000|2023-04-03 11:50:00|80.32|80.3|79.94|79.88|80.44|80.34|79.94|79.88|42158
1680522900000|2023-04-03 11:55:00|79.92|79.86|79.9|79.84|79.96|79.9|79.84|79.8|20322
1680523200000|2023-04-03 12:00:00|79.92|79.86|79.94|79.9|80.04|80.02|79.76|79.72|57741
1680523500000|2023-04-03 12:05:00|79.98|79.92|80.14|80.06|80.14|80.08|79.94|79.9|56331
1680523800000|2023-04-03 12:10:00|80.12|80.08|80.22|80.18|80.22|80.18|80.12|80.06|17193
1680524100000|2023-04-03 12:15:00|80.24|80.2|80.34|80.28|80.38|80.34|80.24|80.2|53074
1680524400000|2023-04-03 12:20:00|80.32|80.24|80.32|80.26|80.4|80.36|80.26|80.2|41072
1680524700000|2023-04-03 12:25:00|80.38|80.28|80.34|80.28|80.38|80.34|80.32|80.26|55864
1680525000000|2023-04-03 12:30:00|80.32|80.3|80.34|80.28|80.34|80.3|80.32|80.28|17474
1680525300000|2023-04-03 12:35:00|80.3|80.3|80.24|80.2|80.34|80.3|80.22|80.18|13969
1680525600000|2023-04-03 12:40:00|80.26|80.22|80.24|80.18|80.3|80.24|80.22|80.18|21657
1680525900000|2023-04-03 12:45:00|80.26|80.2|80.2|80.16|80.28|80.24|80.18|80.16|23671
1680526200000|2023-04-03 12:50:00|80.18|80.12|79.96|79.92|80.18|80.12|79.94|79.9|5163
1680526500000|2023-04-03 12:55:00|80.02|79.98|79.96|79.92|80.02|79.98|79.94|79.9|23398
1680526800000|2023-04-03 13:00:00|80|79.96|79.98|79.94|80.04|80|79.96|79.92|27119
1680527100000|2023-04-03 13:05:00|80.04|79.96|80.06|80.02|80.08|80.04|80.04|79.94|34738
1680527400000|2023-04-03 13:10:00|80.08|80.04|80.04|80|80.14|80.1|80.04|80|76118
1680527700000|2023-04-03 13:15:00|80.02|79.96|80.16|80.1|80.16|80.1|79.84|79.8|54906
1680528000000|2023-04-03 13:20:00|80.14|80.08|80.3|80.26|80.32|80.26|79.96|79.9|165412
1680528300000|2023-04-03 13:25:00|80.32|80.28|80.28|80.22|80.5|80.48|80.24|80.2|184950
1680528600000|2023-04-03 13:30:00|80.48|80.4|80.86|80.8|80.94|80.9|80.48|80.4|112344
1680528900000|2023-04-03 13:35:00|80.88|80.78|80.6|80.56|80.88|80.86|80.58|80.56|152315
1680529200000|2023-04-03 13:40:00|80.58|80.6|80.76|80.72|80.78|80.74|80.52|80.5|104745
1680529500000|2023-04-03 13:45:00|80.84|80.74|80.78|80.74|80.9|80.86|80.64|80.58|142121
1680529800000|2023-04-03 13:50:00|80.84|80.78|81.04|81|81.04|81|80.8|80.76|87247
1680530100000|2023-04-03 13:55:00|81.02|81.02|80.88|80.84|81.02|81.02|80.88|80.84|54914
1680530400000|2023-04-03 14:00:00|80.96|80.86|80.82|80.76|80.96|80.86|80.62|80.56|108444
1680530700000|2023-04-03 14:05:00|80.84|80.78|80.76|80.7|80.9|80.84|80.7|80.66|91741
1680531000000|2023-04-03 14:10:00|80.74|80.68|80.82|80.8|80.84|80.82|80.66|80.6|143231
1680531300000|2023-04-03 14:15:00|80.84|80.78|80.92|80.86|80.92|80.88|80.72|80.66|48368
1680531600000|2023-04-03 14:20:00|80.94|80.88|81|80.96|81.06|81.04|80.8|80.76|115693
1680531900000|2023-04-03 14:25:00|81.02|80.88|80.96|80.94|81.02|80.96|80.88|80.84|61053
1680532200000|2023-04-03 14:30:00|81|80.96|80.84|80.78|81|80.96|80.8|80.76|79536
1680532500000|2023-04-03 14:35:00|80.86|80.82|80.74|80.68|80.88|80.84|80.72|80.68|67166
1680532800000|2023-04-03 14:40:00|80.72|80.64|80.58|80.54|80.76|80.7|80.56|80.54|146676
1680533100000|2023-04-03 14:45:00|80.56|80.56|80.46|80.4|80.56|80.56|80.38|80.34|103159
1680533400000|2023-04-03 14:50:00|80.44|80.38|80.34|80.3|80.48|80.44|80.32|80.3|159400
1680533700000|2023-04-03 14:55:00|80.32|80.26|80.32|80.28|80.46|80.4|80.22|80.18|104822
1680534000000|2023-04-03 15:00:00|80.3|80.26|80.32|80.28|80.38|80.36|80.24|80.22|55541
1680534300000|2023-04-03 15:05:00|80.34|80.3|80.32|80.28|80.4|80.36|80.26|80.22|142502
1680534600000|2023-04-03 15:10:00|80.3|80.22|80.26|80.2|80.3|80.28|80.2|80.14|126790
1680534900000|2023-04-03 15:15:00|80.24|80.18|80.26|80.2|80.28|80.24|80.12|80.08|174065
1680591600000|2023-04-04 07:00:00|80.3|80.26|80.46|80.34|80.46|80.34|80.24|80.14|31701
1680591900000|2023-04-04 07:05:00|80.44|80.36|80.9|80.78|80.94|80.86|80.38|80.28|35963
1680592200000|2023-04-04 07:10:00|80.88|80.8|80.6|80.52|80.98|80.88|80.52|80.46|38003
1680592500000|2023-04-04 07:15:00|80.62|80.5|80.72|80.66|80.82|80.74|80.62|80.5|47662
1680592800000|2023-04-04 07:20:00|80.76|80.68|80.96|80.88|80.96|80.88|80.76|80.68|62187
1680593100000|2023-04-04 07:25:00|80.94|80.9|80.96|80.88|80.96|80.92|80.9|80.88|42820
1680593400000|2023-04-04 07:30:00|80.94|80.9|80.68|80.6|80.96|80.9|80.68|80.6|49147
1680593700000|2023-04-04 07:35:00|80.66|80.64|80.76|80.7|80.8|80.76|80.66|80.6|26542
1680594000000|2023-04-04 07:40:00|80.78|80.72|80.74|80.66|80.78|80.72|80.62|80.54|53394
1680594300000|2023-04-04 07:45:00|80.76|80.68|81.1|81.02|81.1|81.02|80.76|80.68|30220
1680594600000|2023-04-04 07:50:00|81.06|81|80.98|80.94|81.18|81.1|80.98|80.94|18696
1680594900000|2023-04-04 07:55:00|80.96|80.9|80.86|80.8|80.98|80.96|80.84|80.78|24882
1680595200000|2023-04-04 08:00:00|80.9|80.82|81.16|81.08|81.16|81.08|80.9|80.82|47527
1680595500000|2023-04-04 08:05:00|81.18|81.1|81|80.94|81.24|81.16|80.98|80.92|73914
1680595800000|2023-04-04 08:10:00|80.98|80.96|80.72|80.66|80.98|80.96|80.72|80.66|55993
1680596100000|2023-04-04 08:15:00|80.78|80.72|81|80.92|81|80.94|80.72|80.64|37491
1680596400000|2023-04-04 08:20:00|81.06|80.98|81.1|81.02|81.2|81.12|81.04|80.96|54762
1680596700000|2023-04-04 08:25:00|81.08|81.04|81.12|81.06|81.18|81.12|81.06|81|42041
1680597000000|2023-04-04 08:30:00|81.1|81.02|81.3|81.22|81.32|81.24|81.06|81|53276
1680597300000|2023-04-04 08:35:00|81.32|81.24|81.28|81.24|81.34|81.3|81.28|81.22|43654
1680597600000|2023-04-04 08:40:00|81.3|81.2|81.04|80.98|81.3|81.2|81|80.94|67340
1680597900000|2023-04-04 08:45:00|81.06|81|81.12|81.08|81.22|81.14|81.06|80.98|28229
1680598200000|2023-04-04 08:50:00|81.18|81.1|81.1|81.04|81.18|81.1|80.86|80.8|64461
1680598500000|2023-04-04 08:55:00|81.14|81.06|81.06|80.98|81.18|81.12|81.02|80.96|25873
1680598800000|2023-04-04 09:00:00|81.04|80.96|81.14|81.08|81.22|81.16|80.98|80.94|41574
1680599100000|2023-04-04 09:05:00|81.22|81.14|81.36|81.32|81.36|81.32|81.18|81.1|51585
1680599400000|2023-04-04 09:10:00|81.34|81.34|81.4|81.36|81.4|81.36|81.26|81.22|32563
1680599700000|2023-04-04 09:15:00|81.38|81.34|81.5|81.44|81.5|81.44|81.38|81.34|28802
1680600000000|2023-04-04 09:20:00|81.48|81.46|81.3|81.24|81.5|81.46|81.3|81.24|17853
1680600300000|2023-04-04 09:25:00|81.28|81.2|81.2|81.14|81.28|81.22|81.12|81.1|31692
1680600600000|2023-04-04 09:30:00|81.18|81.12|81.14|81.06|81.2|81.14|81.06|81|42510
1680600900000|2023-04-04 09:35:00|81.16|81.1|81.2|81.14|81.22|81.18|81.12|81.06|34597
1680601200000|2023-04-04 09:40:00|81.22|81.16|81.3|81.26|81.4|81.34|81.22|81.14|59208
1680601500000|2023-04-04 09:45:00|81.28|81.22|81.26|81.2|81.28|81.22|81.18|81.14|14662
1680601800000|2023-04-04 09:50:00|81.24|81.18|81.26|81.2|81.28|81.22|81.2|81.16|31747
1680602100000|2023-04-04 09:55:00|81.32|81.22|81.42|81.36|81.42|81.36|81.3|81.22|29568
1680602400000|2023-04-04 10:00:00|81.4|81.32|81.56|81.5|81.56|81.5|81.3|81.24|29111
1680602700000|2023-04-04 10:05:00|81.5|81.44|81.5|81.44|81.6|81.56|81.46|81.4|40183
1680603000000|2023-04-04 10:10:00|81.54|81.46|81.48|81.42|81.54|81.48|81.42|81.38|57025
1680603300000|2023-04-04 10:15:00|81.5|81.44|81.5|81.46|81.54|81.48|81.46|81.42|5414
1680603600000|2023-04-04 10:20:00|81.52|81.38|81.46|81.4|81.52|81.46|81.44|81.38|21521
1680603900000|2023-04-04 10:25:00|81.44|81.42|81.32|81.28|81.46|81.42|81.3|81.24|20154
1680604200000|2023-04-04 10:30:00|81.28|81.22|81.44|81.4|81.44|81.4|81.24|81.2|43792
1680604500000|2023-04-04 10:35:00|81.46|81.38|81.54|81.5|81.54|81.5|81.42|81.38|25097
1680604800000|2023-04-04 10:40:00|81.6|81.54|81.6|81.54|81.6|81.56|81.56|81.52|12891
1680605100000|2023-04-04 10:45:00|81.58|81.56|81.56|81.52|81.64|81.58|81.56|81.52|16354
1680605400000|2023-04-04 10:50:00|81.54|81.48|81.26|81.2|81.54|81.48|81.26|81.2|28963
1680605700000|2023-04-04 10:55:00|81.28|81.22|81.5|81.46|81.5|81.46|81.28|81.22|26392
1680606000000|2023-04-04 11:00:00|81.48|81.44|81.36|81.3|81.5|81.46|81.32|81.28|34003
1680606300000|2023-04-04 11:05:00|81.34|81.28|81.32|81.26|81.36|81.3|81.26|81.2|34853
1680606600000|2023-04-04 11:10:00|81.34|81.28|81.5|81.44|81.54|81.5|81.32|81.26|67553
1680606900000|2023-04-04 11:15:00|81.46|81.42|81.44|81.38|81.54|81.48|81.42|81.36|19921
1680607200000|2023-04-04 11:20:00|81.46|81.42|81.46|81.42|81.52|81.46|81.42|81.36|33544
1680607500000|2023-04-04 11:25:00|81.52|81.46|81.48|81.42|81.58|81.52|81.46|81.4|26247
1680607800000|2023-04-04 11:30:00|81.46|81.4|81.5|81.46|81.5|81.48|81.44|81.4|13942
1680608100000|2023-04-04 11:35:00|81.52|81.5|81.62|81.56|81.62|81.58|81.52|81.5|52004
1680608400000|2023-04-04 11:40:00|81.6|81.52|81.48|81.42|81.6|81.56|81.48|81.42|42331
1680608700000|2023-04-04 11:45:00|81.46|81.4|81.5|81.46|81.52|81.46|81.46|81.4|3012
1680609000000|2023-04-04 11:50:00|81.46|81.42|81.46|81.42|81.48|81.42|81.44|81.4|35270
1680609300000|2023-04-04 11:55:00|81.54|81.44|81.5|81.46|81.54|81.48|81.48|81.42|26654
1680609600000|2023-04-04 12:00:00|81.48|81.44|81.44|81.4|81.48|81.44|81.4|81.36|26852
1680609900000|2023-04-04 12:05:00|81.42|81.42|81.44|81.38|81.44|81.42|81.42|81.38|14971
1680610200000|2023-04-04 12:10:00|81.42|81.36|81.32|81.28|81.42|81.36|81.28|81.22|37292
1680610500000|2023-04-04 12:15:00|81.34|81.3|81.4|81.36|81.4|81.36|81.32|81.3|22792
1680610800000|2023-04-04 12:20:00|81.38|81.38|81.56|81.54|81.6|81.54|81.36|81.34|67643
1680611100000|2023-04-04 12:25:00|81.6|81.58|81.7|81.64|81.7|81.66|81.6|81.54|25059
1680611400000|2023-04-04 12:30:00|81.68|81.62|81.64|81.62|81.7|81.66|81.64|81.62|42812
1680611700000|2023-04-04 12:35:00|81.62|81.6|81.58|81.54|81.62|81.6|81.58|81.54|11916
1680612000000|2023-04-04 12:40:00|81.62|81.52|81.6|81.56|81.62|81.6|81.6|81.52|18622
1680612300000|2023-04-04 12:45:00|81.56|81.58|81.42|81.4|81.56|81.58|81.42|81.36|75854
1680612600000|2023-04-04 12:50:00|81.5|81.46|81.56|81.52|81.62|81.58|81.48|81.44|59899
1680612900000|2023-04-04 12:55:00|81.54|81.5|81.62|81.56|81.62|81.58|81.54|81.48|28625
1680613200000|2023-04-04 13:00:00|81.58|81.54|81.62|81.56|81.62|81.58|81.56|81.52|25594
1680613500000|2023-04-04 13:05:00|81.6|81.54|81.56|81.48|81.68|81.64|81.52|81.48|44149
1680613800000|2023-04-04 13:10:00|81.54|81.5|81.7|81.64|81.7|81.64|81.5|81.46|26873
1680614100000|2023-04-04 13:15:00|81.66|81.66|81.52|81.44|81.66|81.66|81.34|81.24|54021
1680614400000|2023-04-04 13:20:00|81.58|81.46|81.48|81.44|81.58|81.52|81.46|81.42|30763
1680614700000|2023-04-04 13:25:00|81.5|81.48|81.38|81.34|81.56|81.48|81.38|81.3|59149
1680615000000|2023-04-04 13:30:00|81.36|81.32|81.2|81.12|81.46|81.38|81.04|81|188159
1680615300000|2023-04-04 13:35:00|81.18|81.1|81.3|81.26|81.34|81.28|81.18|81.1|54432
1680615600000|2023-04-04 13:40:00|81.28|81.24|81.1|81.04|81.3|81.24|81.08|81.02|117183
1680615900000|2023-04-04 13:45:00|81.08|81.06|81.1|81.04|81.14|81.08|81.04|81|35415
1680616200000|2023-04-04 13:50:00|81.12|81.08|81.1|81.04|81.16|81.12|81.06|81.02|110543
1680616500000|2023-04-04 13:55:00|81.08|81.02|81.1|81|81.14|81.08|81.02|81|34839
1680616800000|2023-04-04 14:00:00|81.14|81.02|81.1|81.08|81.22|81.14|81.04|81.02|97733
1680617100000|2023-04-04 14:05:00|81.14|81.06|81|80.96|81.14|81.08|81|80.96|42744
1680617400000|2023-04-04 14:10:00|80.98|80.92|81|80.94|81|80.98|80.96|80.92|86398
1680617700000|2023-04-04 14:15:00|80.98|80.96|80.86|80.8|80.98|80.96|80.76|80.74|113054
1680618000000|2023-04-04 14:20:00|80.84|80.82|80.8|80.76|80.88|80.84|80.7|80.66|43764
1680618300000|2023-04-04 14:25:00|80.76|80.74|80.8|80.76|80.86|80.82|80.76|80.74|56175
1680618600000|2023-04-04 14:30:00|80.78|80.78|80.92|80.88|80.96|80.92|80.78|80.76|52514
1680618900000|2023-04-04 14:35:00|80.9|80.86|80.94|80.88|81|80.96|80.9|80.86|70428
1680619200000|2023-04-04 14:40:00|80.92|80.86|80.82|80.78|80.92|80.86|80.72|80.66|70190
1680619500000|2023-04-04 14:45:00|80.84|80.8|80.86|80.8|80.88|80.84|80.82|80.78|35141
1680619800000|2023-04-04 14:50:00|80.92|80.82|80.92|80.86|80.96|80.9|80.8|80.78|79009
1680620100000|2023-04-04 14:55:00|80.96|80.88|81|80.96|81|80.98|80.88|80.86|38463
1680620400000|2023-04-04 15:00:00|80.98|80.94|80.96|80.92|81|80.94|80.92|80.88|39141
1680620700000|2023-04-04 15:05:00|80.98|80.9|80.9|80.84|80.98|80.92|80.86|80.8|69591
1680621000000|2023-04-04 15:10:00|80.88|80.82|80.88|80.86|80.94|80.88|80.8|80.76|83748
1680621300000|2023-04-04 15:15:00|80.86|80.84|81|80.96|81|80.96|80.8|80.78|145176
1680678000000|2023-04-05 07:00:00|81.5|81.1|81.54|81.42|81.7|81.58|81.08|80.94|24699
1680678300000|2023-04-05 07:05:00|81.52|81.4|81.9|81.8|81.9|81.8|81.36|81.26|27779
1680678600000|2023-04-05 07:10:00|81.86|81.78|81.86|81.76|82.1|82|81.64|81.6|90836
1680678900000|2023-04-05 07:15:00|81.9|81.78|81.84|81.76|82.14|82.08|81.82|81.74|64294
1680679200000|2023-04-05 07:20:00|81.82|81.74|81.5|81.44|81.86|81.76|81.48|81.38|45273
1680679500000|2023-04-05 07:25:00|81.48|81.48|81.28|81.22|81.64|81.58|81.2|81.14|87102
1680679800000|2023-04-05 07:30:00|81.3|81.24|81.54|81.46|81.66|81.56|81.2|81.14|80497
1680680100000|2023-04-05 07:35:00|81.52|81.44|81.54|81.46|81.7|81.66|81.46|81.42|58887
1680680400000|2023-04-05 07:40:00|81.52|81.48|81.44|81.36|81.58|81.52|81.42|81.36|35862
1680680700000|2023-04-05 07:45:00|81.42|81.28|81.36|81.28|81.46|81.4|81.16|81.08|47954
1680681000000|2023-04-05 07:50:00|81.38|81.3|81.12|81.06|81.42|81.34|81.08|81|52931
1680681300000|2023-04-05 07:55:00|81.1|81.02|81.2|81.12|81.22|81.16|81|80.92|48898
1680681600000|2023-04-05 08:00:00|81.22|81.14|81.14|81.1|81.28|81.22|81.14|81.08|59689
1680681900000|2023-04-05 08:05:00|81.16|81.08|81.34|81.28|81.34|81.28|81.14|81.08|71539
1680682200000|2023-04-05 08:10:00|81.32|81.32|81.26|81.2|81.5|81.44|81.26|81.18|53885
1680682500000|2023-04-05 08:15:00|81.24|81.18|81.22|81.14|81.24|81.18|81.08|81.04|16264
1680682800000|2023-04-05 08:20:00|81.2|81.08|80.96|80.92|81.2|81.12|80.96|80.92|35657
1680683100000|2023-04-05 08:25:00|80.94|80.86|80.8|80.72|80.94|80.86|80.78|80.7|14958
1680683400000|2023-04-05 08:30:00|80.78|80.7|80.88|80.8|80.94|80.86|80.76|80.7|25814
1680683700000|2023-04-05 08:35:00|80.86|80.78|80.92|80.86|80.94|80.86|80.74|80.7|10890
1680684000000|2023-04-05 08:40:00|80.94|80.84|80.94|80.92|81|80.94|80.9|80.84|10544
1680684300000|2023-04-05 08:45:00|80.92|80.88|81.08|81.04|81.1|81.04|80.88|80.86|14366
1680684600000|2023-04-05 08:50:00|81.06|81.02|81.06|81|81.14|81.12|81.04|80.98|15135
1680684900000|2023-04-05 08:55:00|81.04|81.02|81.02|80.98|81.14|81.08|81.02|80.96|10931
1680685200000|2023-04-05 09:00:00|81.04|80.96|81.3|81.24|81.3|81.24|80.94|80.88|38050
1680685500000|2023-04-05 09:05:00|81.28|81.22|81.4|81.32|81.44|81.4|81.28|81.22|11487
1680685800000|2023-04-05 09:10:00|81.38|81.3|81.42|81.36|81.44|81.38|81.36|81.3|4514
1680686100000|2023-04-05 09:15:00|81.44|81.38|81.42|81.4|81.54|81.48|81.42|81.38|56831
1680686400000|2023-04-05 09:20:00|81.48|81.44|81.58|81.54|81.6|81.56|81.48|81.44|50585
1680686700000|2023-04-05 09:25:00|81.6|81.52|81.52|81.46|81.6|81.56|81.5|81.46|12342
1680687000000|2023-04-05 09:30:00|81.5|81.4|81.4|81.36|81.5|81.4|81.36|81.32|10826
1680687300000|2023-04-05 09:35:00|81.42|81.38|81.42|81.38|81.44|81.4|81.38|81.36|46500
1680687600000|2023-04-05 09:40:00|81.4|81.34|81.4|81.34|81.4|81.36|81.36|81.32|38076
1680687900000|2023-04-05 09:45:00|81.38|81.36|81.46|81.4|81.5|81.46|81.38|81.36|24426
1680688200000|2023-04-05 09:50:00|81.44|81.36|81.36|81.32|81.46|81.4|81.3|81.26|50161
1680688500000|2023-04-05 09:55:00|81.34|81.3|81.28|81.24|81.36|81.3|81.26|81.22|17345
1680688800000|2023-04-05 10:00:00|81.26|81.22|81.2|81.16|81.26|81.22|81.16|81.1|47893
1680689100000|2023-04-05 10:05:00|81.22|81.18|81.12|81.08|81.24|81.18|81.1|81.04|29474
1680689400000|2023-04-05 10:10:00|81.14|81.06|81.2|81.16|81.28|81.22|81.12|81.06|78981
1680689700000|2023-04-05 10:15:00|81.24|81.18|81.1|81.04|81.28|81.22|81.08|81.04|73487
1680690000000|2023-04-05 10:20:00|81.08|81.06|81.1|81.06|81.16|81.1|81.08|81.04|1610
1680690300000|2023-04-05 10:25:00|81.12|81.04|81.18|81.12|81.18|81.12|81.08|81.04|8666
1680690600000|2023-04-05 10:30:00|81.12|81.08|81.18|81.12|81.18|81.12|81.08|81.04|42232
1680690900000|2023-04-05 10:35:00|81.16|81.14|81.12|81.1|81.2|81.14|81.12|81.06|40465
1680691200000|2023-04-05 10:40:00|81.1|81.08|81.12|81.08|81.18|81.12|81.1|81.06|19932
1680691500000|2023-04-05 10:45:00|81.1|81.1|81.26|81.2|81.26|81.22|81.1|81.1|20456
1680691800000|2023-04-05 10:50:00|81.24|81.22|81.24|81.2|81.24|81.22|81.22|81.18|15894
1680692100000|2023-04-05 10:55:00|81.26|81.22|81.24|81.22|81.26|81.22|81.24|81.2|4257
1680692400000|2023-04-05 11:00:00|81.26|81.2|81.36|81.3|81.36|81.3|81.24|81.2|11398
1680692700000|2023-04-05 11:05:00|81.34|81.32|81.38|81.34|81.38|81.34|81.34|81.32|17665
1680693000000|2023-04-05 11:10:00|81.36|81.36|81.38|81.34|81.38|81.36|81.36|81.32|17744
1680693300000|2023-04-05 11:15:00|81.36|81.32|81.36|81.32|81.38|81.34|81.34|81.32|12169
1680693600000|2023-04-05 11:20:00|81.32|81.34|81.36|81.32|81.36|81.34|81.28|81.26|79595
1680693900000|2023-04-05 11:25:00|81.3|81.26|81.38|81.34|81.38|81.34|81.3|81.26|21949
1680694200000|2023-04-05 11:30:00|81.36|81.32|81.32|81.28|81.36|81.32|81.22|81.18|27052
1680694500000|2023-04-05 11:35:00|81.3|81.26|81.2|81.18|81.3|81.26|81.2|81.16|58858
1680694800000|2023-04-05 11:40:00|81.18|81.16|81.22|81.2|81.28|81.22|81.16|81.12|116871
1680695100000|2023-04-05 11:45:00|81.2|81.18|81.2|81.16|81.22|81.18|81.16|81.14|24756
1680695400000|2023-04-05 11:50:00|81.18|81.14|80.96|80.94|81.18|81.14|80.96|80.94|67697
1680695700000|2023-04-05 11:55:00|81|80.96|81.2|81.16|81.28|81.22|81|80.96|81790
1680696000000|2023-04-05 12:00:00|81.18|81.18|81.22|81.18|81.24|81.2|81.18|81.14|22717
1680696300000|2023-04-05 12:05:00|81.24|81.2|81.2|81.16|81.24|81.2|81.18|81.14|11117
1680696600000|2023-04-05 12:10:00|81.18|81.14|81.2|81.14|81.2|81.14|81.16|81.14|12284
1680696900000|2023-04-05 12:15:00|81.28|81.12|81.2|81.12|81.28|81.16|80.9|80.88|125802
1680697200000|2023-04-05 12:20:00|81.18|81.14|81.08|81.02|81.2|81.14|81.06|81.02|30027
1680697500000|2023-04-05 12:25:00|81.06|81.08|81.04|81|81.12|81.08|81.04|81|8897
1680697800000|2023-04-05 12:30:00|81.02|80.96|81.08|81.02|81.1|81.04|80.94|80.9|46008
1680698100000|2023-04-05 12:35:00|81.06|80.98|80.9|80.86|81.06|81|80.88|80.86|75092
1680698400000|2023-04-05 12:40:00|80.92|80.84|80.76|80.72|80.92|80.84|80.74|80.7|51922
1680698700000|2023-04-05 12:45:00|80.74|80.7|81|80.94|81|80.94|80.6|80.54|58554
1680699000000|2023-04-05 12:50:00|80.96|80.92|80.82|80.76|80.98|80.94|80.7|80.68|65760
1680699300000|2023-04-05 12:55:00|80.84|80.78|80.84|80.78|80.9|80.84|80.78|80.74|30215
1680699600000|2023-04-05 13:00:00|80.82|80.8|80.78|80.72|80.84|80.8|80.68|80.64|63285
1680699900000|2023-04-05 13:05:00|80.76|80.7|80.72|80.68|80.76|80.7|80.66|80.62|61118
1680700200000|2023-04-05 13:10:00|80.7|80.64|80.7|80.66|80.76|80.7|80.68|80.64|20784
1680700500000|2023-04-05 13:15:00|80.68|80.64|80.92|80.86|80.94|80.88|80.58|80.54|93107
1680700800000|2023-04-05 13:20:00|80.9|80.88|80.98|80.92|81|80.96|80.88|80.82|68189
1680701100000|2023-04-05 13:25:00|80.96|80.9|81.02|80.98|81.08|81.04|80.92|80.9|98058
1680701400000|2023-04-05 13:30:00|81.08|81.02|80.94|80.88|81.24|81.2|80.88|80.84|244712
1680701700000|2023-04-05 13:35:00|80.92|80.9|80.4|80.34|80.94|80.92|80.4|80.32|102281
1680702000000|2023-04-05 13:40:00|80.42|80.36|80.56|80.52|80.56|80.52|80.34|80.28|32212
1680702300000|2023-04-05 13:45:00|80.52|80.48|80.88|80.82|80.96|80.92|80.48|80.4|177411
1680702600000|2023-04-05 13:50:00|80.92|80.84|80.96|80.9|81.08|81.02|80.86|80.82|68905
1680702900000|2023-04-05 13:55:00|80.98|80.92|80.9|80.8|80.98|80.92|80.84|80.8|40116
1680703200000|2023-04-05 14:00:00|80.88|80.82|80.4|80.36|80.88|80.84|80.38|80.34|100398
1680703500000|2023-04-05 14:05:00|80.38|80.32|80.46|80.4|80.52|80.44|80.32|80.26|59994
1680703800000|2023-04-05 14:10:00|80.44|80.36|80.3|80.24|80.44|80.38|80.3|80.24|49034
1680704100000|2023-04-05 14:15:00|80.28|80.22|80.36|80.32|80.4|80.34|80.24|80.2|55142
1680704400000|2023-04-05 14:20:00|80.38|80.34|80.62|80.56|80.66|80.6|80.3|80.26|72953
1680704700000|2023-04-05 14:25:00|80.64|80.58|80.5|80.44|80.64|80.58|80.46|80.4|43911
1680705000000|2023-04-05 14:30:00|80.48|80.46|80.5|80.46|80.6|80.54|80.46|80.42|37177
1680705300000|2023-04-05 14:35:00|80.48|80.44|80.42|80.38|80.52|80.48|80.42|80.38|63339
1680705600000|2023-04-05 14:40:00|80.38|80.34|80.28|80.24|80.48|80.44|80.26|80.24|61892
1680705900000|2023-04-05 14:45:00|80.26|80.22|80.12|80.1|80.32|80.26|80.12|80.08|51613
1680706200000|2023-04-05 14:50:00|80.1|80.04|80.04|80|80.12|80.06|80.04|80|94479
1680706500000|2023-04-05 14:55:00|80.02|80.02|79.9|79.86|80.06|80.02|79.88|79.84|63348
1680706800000|2023-04-05 15:00:00|79.88|79.84|79.88|79.82|79.94|79.9|79.74|79.7|156221
1680707100000|2023-04-05 15:05:00|79.92|79.86|80.02|79.96|80.04|80|79.9|79.86|107700
1680707400000|2023-04-05 15:10:00|80|79.94|79.98|79.94|80.06|80.02|79.98|79.94|94876
1680707700000|2023-04-05 15:15:00|79.96|79.92|80|79.96|80.1|80.06|79.94|79.9|158315
1680764400000|2023-04-06 07:00:00|79.7|79.14|79.98|79.78|80|79.8|79.4|79.14|90073
1680764700000|2023-04-06 07:05:00|80.04|79.8|80.28|80.18|80.3|80.2|80|79.8|24104
1680765000000|2023-04-06 07:10:00|80.3|80.16|80.2|80.12|80.4|80.28|80.2|80.1|68895
1680765300000|2023-04-06 07:15:00|80.22|80.14|80.22|80.14|80.26|80.2|80.14|80.06|22359
1680765600000|2023-04-06 07:20:00|80.2|80.16|79.98|79.9|80.26|80.22|79.98|79.88|86240
1680765900000|2023-04-06 07:25:00|79.96|79.88|80.02|79.94|80.02|80|79.88|79.78|92707
1680766200000|2023-04-06 07:30:00|80.1|80.02|79.94|79.86|80.12|80.04|79.9|79.82|14500
1680766500000|2023-04-06 07:35:00|79.96|79.88|79.64|79.56|80|79.94|79.64|79.54|49755
1680766800000|2023-04-06 07:40:00|79.66|79.58|79.68|79.6|79.76|79.66|79.48|79.4|54468
1680767100000|2023-04-06 07:45:00|79.66|79.62|79.64|79.58|79.72|79.66|79.64|79.58|29915
1680767400000|2023-04-06 07:50:00|79.68|79.6|79.8|79.72|79.82|79.76|79.66|79.6|60449
1680767700000|2023-04-06 07:55:00|79.84|79.74|79.72|79.64|79.84|79.78|79.68|79.64|99334
1680768000000|2023-04-06 08:00:00|79.7|79.74|79.9|79.84|79.9|79.84|79.7|79.7|48320
1680768300000|2023-04-06 08:05:00|79.92|79.82|80|79.94|80.08|80.06|79.92|79.82|91053
1680768600000|2023-04-06 08:10:00|80.04|79.92|80.08|80.02|80.08|80.04|80.02|79.92|44773
1680768900000|2023-04-06 08:15:00|80.06|79.96|79.9|79.84|80.08|80.02|79.86|79.8|42488
1680769200000|2023-04-06 08:20:00|79.92|79.88|79.84|79.76|79.92|79.88|79.8|79.74|13999
1680769500000|2023-04-06 08:25:00|79.86|79.78|79.9|79.84|79.9|79.84|79.84|79.78|10688
1680769800000|2023-04-06 08:30:00|80.02|79.86|80.04|79.98|80.04|80|79.96|79.84|57186
1680770100000|2023-04-06 08:35:00|80.02|79.94|79.86|79.8|80.02|79.94|79.84|79.78|34869
1680770400000|2023-04-06 08:40:00|79.84|79.82|79.9|79.84|79.9|79.84|79.8|79.76|14820
1680770700000|2023-04-06 08:45:00|79.88|79.9|80.06|80|80.1|80.06|79.88|79.9|34466
1680771000000|2023-04-06 08:50:00|80.04|80.02|80.04|79.98|80.06|80.02|80|79.96|24895
1680771300000|2023-04-06 08:55:00|80.02|79.96|80.04|80|80.14|80.08|80.02|79.96|48157
1680771600000|2023-04-06 09:00:00|80.08|80.02|80.1|80.06|80.22|80.16|80.06|80|10964
1680771900000|2023-04-06 09:05:00|80.08|80.04|80.02|79.98|80.1|80.06|79.98|79.94|72002
1680772200000|2023-04-06 09:10:00|80|79.92|80.02|79.96|80.06|80|79.94|79.9|25308
1680772500000|2023-04-06 09:15:00|80.04|79.98|80.02|79.98|80.04|80|79.94|79.9|51798
1680772800000|2023-04-06 09:20:00|80|79.96|79.98|79.92|80.02|79.98|79.94|79.9|43687
1680773100000|2023-04-06 09:25:00|80.02|79.94|80.02|79.96|80.06|80.02|79.98|79.92|25818
1680773400000|2023-04-06 09:30:00|80.04|79.98|80.1|80.06|80.12|80.08|80.02|79.96|41331
1680773700000|2023-04-06 09:35:00|80.12|80.08|80.18|80.14|80.22|80.16|80.1|80.06|24041
1680774000000|2023-04-06 09:40:00|80.2|80.16|80.18|80.14|80.2|80.18|80.18|80.14|5620
1680774300000|2023-04-06 09:45:00|80.2|80.16|80.26|80.22|80.26|80.24|80.2|80.14|66821
1680774600000|2023-04-06 09:50:00|80.42|80.2|80.58|80.54|80.58|80.54|80.4|80.2|42271
1680774900000|2023-04-06 09:55:00|80.56|80.52|80.42|80.36|80.58|80.54|80.42|80.36|16213
1680775200000|2023-04-06 10:00:00|80.4|80.3|80.32|80.26|80.4|80.36|80.28|80.22|28746
1680775500000|2023-04-06 10:05:00|80.3|80.24|80.46|80.42|80.46|80.42|80.3|80.24|21563
1680775800000|2023-04-06 10:10:00|80.42|80.44|80.54|80.48|80.54|80.48|80.42|80.36|31076
1680776100000|2023-04-06 10:15:00|80.5|80.46|80.48|80.42|80.5|80.52|80.46|80.4|23401
1680776400000|2023-04-06 10:20:00|80.46|80.4|80.5|80.46|80.52|80.46|80.46|80.4|12034
1680776700000|2023-04-06 10:25:00|80.48|80.42|80.44|80.4|80.48|80.42|80.44|80.4|5133
1680777000000|2023-04-06 10:30:00|80.42|80.38|80.4|80.36|80.42|80.38|80.4|80.34|25966
1680777300000|2023-04-06 10:35:00|80.42|80.34|80.4|80.36|80.42|80.38|80.4|80.34|17564
1680777600000|2023-04-06 10:40:00|80.42|80.38|80.54|80.5|80.54|80.5|80.42|80.38|34336
1680777900000|2023-04-06 10:45:00|80.52|80.48|80.54|80.48|80.62|80.56|80.52|80.48|26658
1680778200000|2023-04-06 10:50:00|80.56|80.5|80.54|80.48|80.64|80.6|80.54|80.48|48485
1680778500000|2023-04-06 10:55:00|80.52|80.5|80.6|80.56|80.62|80.58|80.52|80.46|14633
1680778800000|2023-04-06 11:00:00|80.58|80.54|80.6|80.58|80.6|80.58|80.58|80.54|9346
1680779100000|2023-04-06 11:05:00|80.54|80.5|80.5|80.44|80.54|80.5|80.38|80.3|144234
1680779400000|2023-04-06 11:10:00|80.52|80.48|80.48|80.42|80.56|80.5|80.42|80.36|44597
1680779700000|2023-04-06 11:15:00|80.46|80.38|80.5|80.42|80.5|80.46|80.42|80.36|17017
1680780000000|2023-04-06 11:20:00|80.48|80.44|80.44|80.36|80.5|80.46|80.4|80.32|39455
1680780300000|2023-04-06 11:25:00|80.42|80.34|80.46|80.4|80.48|80.4|80.42|80.34|2064
1680780600000|2023-04-06 11:30:00|80.44|80.36|80.34|80.3|80.46|80.36|80.32|80.26|105050
1680780900000|2023-04-06 11:35:00|80.36|80.32|80.4|80.34|80.4|80.36|80.34|80.3|60267
1680781200000|2023-04-06 11:40:00|80.46|80.4|80.5|80.44|80.5|80.46|80.42|80.36|112022
1680781500000|2023-04-06 11:45:00|80.48|80.46|80.56|80.5|80.7|80.68|80.48|80.44|53002
1680781800000|2023-04-06 11:50:00|80.54|80.46|80.48|80.42|80.58|80.52|80.42|80.36|98314
1680782100000|2023-04-06 11:55:00|80.46|80.44|80.66|80.6|80.68|80.6|80.44|80.38|156856
1680782400000|2023-04-06 12:00:00|80.6|80.62|80.5|80.48|80.64|80.62|80.48|80.42|90412
1680782700000|2023-04-06 12:05:00|80.48|80.42|80.5|80.46|80.5|80.48|80.42|80.38|24262
1680783000000|2023-04-06 12:10:00|80.48|80.42|80.5|80.44|80.5|80.48|80.42|80.38|51395
1680783300000|2023-04-06 12:15:00|80.48|80.42|80.56|80.5|80.56|80.5|80.42|80.36|31934
1680783600000|2023-04-06 12:20:00|80.58|80.52|80.74|80.7|80.74|80.7|80.54|80.48|138627
1680783900000|2023-04-06 12:25:00|80.72|80.68|80.62|80.56|80.74|80.68|80.62|80.56|15585
1680784200000|2023-04-06 12:30:00|80.64|80.54|80.68|80.64|80.68|80.64|80.58|80.42|56800
1680784500000|2023-04-06 12:35:00|80.7|80.68|80.74|80.68|80.74|80.7|80.7|80.66|23988
1680784800000|2023-04-06 12:40:00|80.72|80.66|80.74|80.68|80.74|80.7|80.7|80.66|2681
1680785100000|2023-04-06 12:45:00|80.72|80.66|80.82|80.78|80.84|80.78|80.7|80.66|26514
1680785400000|2023-04-06 12:50:00|80.8|80.8|80.7|80.66|80.82|80.8|80.7|80.66|30249
1680785700000|2023-04-06 12:55:00|80.72|80.62|80.7|80.64|80.72|80.66|80.64|80.6|5088
1680786000000|2023-04-06 13:00:00|80.72|80.66|80.6|80.56|80.74|80.68|80.6|80.56|3982
1680786300000|2023-04-06 13:05:00|80.64|80.58|80.68|80.64|80.68|80.66|80.62|80.58|21632
1680786600000|2023-04-06 13:10:00|||||||||2012
1680786900000|2023-04-06 13:15:00|80.66|80.6|80.6|80.54|80.66|80.6|80.58|80.54|38395
1680787200000|2023-04-06 13:20:00|80.58|80.56|80.54|80.5|80.58|80.56|80.54|80.5|4670
1680787500000|2023-04-06 13:25:00|80.58|80.54|80.58|80.54|80.6|80.56|80.58|80.52|17329
1680787800000|2023-04-06 13:30:00|80.52|80.5|80.48|80.44|80.6|80.54|80.46|80.4|55868
1680788100000|2023-04-06 13:35:00|80.5|80.42|80.48|80.42|80.64|80.6|80.28|80.22|127904
1680788400000|2023-04-06 13:40:00|80.4|80.4|80.4|80.34|80.5|80.44|80.3|80.24|45433
1680788700000|2023-04-06 13:45:00|80.38|80.32|80.48|80.44|80.5|80.46|80.36|80.32|47357
1680789000000|2023-04-06 13:50:00|80.5|80.48|80.48|80.44|80.52|80.48|80.46|80.42|41056
1680789300000|2023-04-06 13:55:00|80.46|80.42|80.5|80.48|80.54|80.5|80.44|80.4|32678
1680789600000|2023-04-06 14:00:00|80.46|80.44|80.56|80.54|80.68|80.64|80.46|80.44|73914
1680789900000|2023-04-06 14:05:00|80.58|80.56|80.52|80.48|80.64|80.62|80.5|80.46|46469
1680790200000|2023-04-06 14:10:00|80.58|80.5|80.54|80.48|80.58|80.54|80.52|80.46|33678
1680790500000|2023-04-06 14:15:00|80.56|80.5|80.56|80.52|80.68|80.64|80.5|80.44|69602
1680790800000|2023-04-06 14:20:00|80.54|80.5|80.34|80.3|80.54|80.5|80.3|80.24|81284
1680791100000|2023-04-06 14:25:00|80.32|80.28|80.34|80.3|80.44|80.4|80.3|80.26|64880
1680791400000|2023-04-06 14:30:00|80.38|80.28|80.42|80.38|80.42|80.38|80.36|80.28|52354
1680791700000|2023-04-06 14:35:00|80.4|80.36|80.4|80.34|80.46|80.42|80.36|80.32|71961
1680792000000|2023-04-06 14:40:00|80.38|80.36|80.26|80.22|80.38|80.36|80.24|80.2|61187
1680792300000|2023-04-06 14:45:00|80.24|80.2|80.32|80.28|80.36|80.32|80.22|80.18|72134
1680792600000|2023-04-06 14:50:00|80.3|80.26|80.28|80.26|80.36|80.3|80.28|80.22|57306
1680792900000|2023-04-06 14:55:00|80.3|80.24|80.22|80.18|80.32|80.28|80.2|80.16|45884
1680793200000|2023-04-06 15:00:00|80.2|80.12|80.16|80.12|80.36|80.3|80.16|80.12|225321
1680793500000|2023-04-06 15:05:00|80.22|80.18|80.4|80.34|80.4|80.36|80.18|80.12|149463
1680793800000|2023-04-06 15:10:00|80.36|80.3|80.44|80.38|80.48|80.42|80.36|80.3|107258
1680794100000|2023-04-06 15:15:00|80.46|80.42|80.42|80.36|80.52|80.46|80.36|80.32|104635
1681196400000|2023-04-11 07:00:00|80.5|80.42|81.38|81.2|81.5|81.4|80.5|80.42|200567
1681196700000|2023-04-11 07:05:00|81.42|81.24|81.52|81.38|81.64|81.5|81.3|81.18|72990
1681197000000|2023-04-11 07:10:00|81.5|81.4|81.3|81.18|81.66|81.56|81.3|81.18|83652
1681197300000|2023-04-11 07:15:00|81.28|81.2|81.1|81.04|81.32|81.28|81.08|81.02|120021
1681197600000|2023-04-11 07:20:00|81.14|81.08|81.38|81.3|81.38|81.32|81.12|81.04|170009
1681197900000|2023-04-11 07:25:00|81.36|81.32|81.38|81.32|81.5|81.44|81.24|81.14|92916
1681198200000|2023-04-11 07:30:00|81.4|81.34|81.64|81.56|81.64|81.56|81.36|81.28|93718
1681198500000|2023-04-11 07:35:00|81.6|81.54|81.56|81.52|81.62|81.58|81.46|81.4|68921
1681198800000|2023-04-11 07:40:00|81.58|81.5|81.42|81.36|81.6|81.54|81.42|81.36|86152
1681199100000|2023-04-11 07:45:00|81.44|81.38|81.74|81.7|81.76|81.74|81.44|81.38|64998
1681199400000|2023-04-11 07:50:00|81.76|81.74|81.64|81.6|81.82|81.8|81.64|81.6|73856
1681199700000|2023-04-11 07:55:00|81.6|81.56|81.6|81.56|81.66|81.62|81.5|81.42|40664
1681200000000|2023-04-11 08:00:00|81.56|81.54|81.7|81.64|81.74|81.68|81.5|81.44|97954
1681200300000|2023-04-11 08:05:00|81.68|81.62|81.6|81.52|81.7|81.64|81.5|81.46|47326
1681200600000|2023-04-11 08:10:00|81.62|81.54|81.72|81.66|81.78|81.72|81.58|81.5|72251
1681200900000|2023-04-11 08:15:00|81.78|81.68|82|81.96|82|81.98|81.78|81.68|47600
1681201200000|2023-04-11 08:20:00|81.98|81.92|81.94|81.86|82|81.96|81.92|81.86|22393
1681201500000|2023-04-11 08:25:00|81.92|81.84|81.66|81.6|81.92|81.84|81.64|81.56|55007
1681201800000|2023-04-11 08:30:00|81.68|81.62|81.7|81.62|81.76|81.7|81.64|81.6|41336
1681202100000|2023-04-11 08:35:00|81.68|81.6|81.58|81.5|81.68|81.62|81.5|81.44|28979
1681202400000|2023-04-11 08:40:00|81.6|81.52|81.6|81.56|81.7|81.66|81.6|81.52|35936
1681202700000|2023-04-11 08:45:00|81.54|81.48|81.5|81.42|81.54|81.52|81.44|81.36|57047
1681203000000|2023-04-11 08:50:00|81.48|81.4|81.46|81.4|81.5|81.46|81.42|81.34|19585
1681203300000|2023-04-11 08:55:00|81.48|81.42|81.5|81.46|81.5|81.46|81.4|81.34|37538
1681203600000|2023-04-11 09:00:00|81.46|81.44|81.54|81.48|81.6|81.52|81.46|81.4|52841
1681203900000|2023-04-11 09:05:00|81.56|81.5|81.4|81.34|81.56|81.5|81.34|81.28|37598
1681204200000|2023-04-11 09:10:00|81.38|81.32|81.36|81.3|81.4|81.34|81.32|81.28|3217
1681204500000|2023-04-11 09:15:00|81.34|81.28|81.3|81.24|81.34|81.28|81.22|81.16|31371
1681204800000|2023-04-11 09:20:00|81.28|81.26|81.18|81.12|81.32|81.28|81.16|81.12|18744
1681205100000|2023-04-11 09:25:00|81.2|81.14|81.5|81.48|81.54|81.48|81.2|81.12|15413
1681205400000|2023-04-11 09:30:00|81.52|81.46|81.4|81.34|81.56|81.5|81.32|81.26|61249
1681205700000|2023-04-11 09:35:00|81.36|81.32|81.4|81.34|81.42|81.38|81.36|81.3|69427
1681206000000|2023-04-11 09:40:00|81.36|81.36|81.34|81.3|81.4|81.36|81.34|81.28|20077
1681206300000|2023-04-11 09:45:00|81.32|81.28|81.26|81.2|81.34|81.3|81.24|81.2|17877
1681206600000|2023-04-11 09:50:00|81.24|81.22|81.28|81.22|81.28|81.24|81.16|81.1|18262
1681206900000|2023-04-11 09:55:00|81.26|81.2|81.14|81.1|81.26|81.2|81.14|81.06|20435
1681207200000|2023-04-11 10:00:00|81.22|81.12|81.26|81.2|81.26|81.2|81.22|81.12|18962
1681207500000|2023-04-11 10:05:00|81.24|81.18|81.28|81.24|81.28|81.26|81.22|81.18|9755
1681207800000|2023-04-11 10:10:00|81.3|81.26|81.3|81.28|81.32|81.28|81.3|81.26|41194
1681208100000|2023-04-11 10:15:00|81.26|81.26|81.46|81.42|81.52|81.46|81.26|81.22|27801
1681208400000|2023-04-11 10:20:00|81.48|81.44|81.48|81.42|81.5|81.44|81.44|81.42|7373
1681208700000|2023-04-11 10:25:00|81.46|81.44|81.44|81.38|81.48|81.44|81.42|81.38|4398
1681209000000|2023-04-11 10:30:00|81.42|81.4|81.38|81.36|81.44|81.4|81.34|81.3|51112
1681209300000|2023-04-11 10:35:00|81.4|81.38|81.34|81.3|81.44|81.4|81.28|81.24|42141
1681209600000|2023-04-11 10:40:00|81.28|81.26|81.42|81.38|81.42|81.4|81.26|81.2|47590
1681209900000|2023-04-11 10:45:00|81.46|81.4|81.7|81.64|81.7|81.64|81.46|81.4|12414
1681210200000|2023-04-11 10:50:00|81.74|81.66|81.82|81.76|81.82|81.76|81.74|81.64|27219
1681210500000|2023-04-11 10:55:00|81.8|81.74|81.86|81.82|81.88|81.82|81.8|81.74|35870
1681210800000|2023-04-11 11:00:00|81.84|81.76|81.84|81.78|81.9|81.84|81.78|81.72|17224
1681211100000|2023-04-11 11:05:00|81.82|81.74|81.82|81.76|81.82|81.76|81.72|81.68|20701
1681211400000|2023-04-11 11:10:00|81.8|81.78|81.86|81.82|81.9|81.86|81.8|81.78|14731
1681211700000|2023-04-11 11:15:00|81.84|81.84|81.86|81.8|81.94|81.88|81.84|81.8|69265
1681212000000|2023-04-11 11:20:00|81.84|81.82|81.84|81.78|81.86|81.82|81.82|81.78|5433
1681212300000|2023-04-11 11:25:00|81.82|81.8|81.74|81.7|81.84|81.82|81.74|81.7|12392
1681212600000|2023-04-11 11:30:00|81.76|81.72|81.82|81.8|81.82|81.8|81.74|81.7|32098
1681212900000|2023-04-11 11:35:00|81.84|81.76|81.62|81.58|81.86|81.76|81.62|81.58|57595
1681213200000|2023-04-11 11:40:00|81.6|81.56|81.76|81.72|81.82|81.76|81.58|81.56|26950
1681213500000|2023-04-11 11:45:00|81.82|81.74|81.82|81.76|81.82|81.78|81.8|81.72|10677
1681213800000|2023-04-11 11:50:00|81.84|81.78|81.8|81.76|81.84|81.8|81.8|81.74|26252
1681214100000|2023-04-11 11:55:00|81.78|81.74|81.74|81.68|81.78|81.74|81.64|81.62|68319
1681214400000|2023-04-11 12:00:00|81.72|81.64|81.74|81.68|81.8|81.76|81.66|81.62|32809
1681214700000|2023-04-11 12:05:00|81.72|81.7|81.76|81.7|81.76|81.72|81.7|81.66|8789
1681215000000|2023-04-11 12:10:00|81.74|81.72|81.78|81.74|81.8|81.76|81.74|81.72|18979
1681215300000|2023-04-11 12:15:00|81.76|81.72|81.86|81.82|81.86|81.82|81.7|81.68|17433
1681215600000|2023-04-11 12:20:00|81.84|81.78|81.94|81.9|81.94|81.9|81.82|81.76|65514
1681215900000|2023-04-11 12:25:00|81.92|81.86|81.88|81.84|81.92|81.88|81.86|81.84|2572
1681216200000|2023-04-11 12:30:00|81.86|81.82|81.8|81.76|81.86|81.82|81.78|81.76|14411
1681216500000|2023-04-11 12:35:00|81.82|81.78|81.9|81.88|81.92|81.9|81.8|81.76|37417
1681216800000|2023-04-11 12:40:00|81.88|81.84|81.82|81.76|81.9|81.86|81.82|81.76|40604
1681217100000|2023-04-11 12:45:00|81.8|81.78|81.74|81.72|81.84|81.8|81.74|81.7|28909
1681217400000|2023-04-11 12:50:00|81.72|81.7|81.66|81.6|81.74|81.7|81.66|81.6|36378
1681217700000|2023-04-11 12:55:00|81.68|81.62|81.62|81.58|81.68|81.64|81.56|81.5|80291
1681218000000|2023-04-11 13:00:00|81.6|81.56|81.8|81.76|81.8|81.76|81.6|81.56|32843
1681218300000|2023-04-11 13:05:00|81.82|81.74|81.8|81.76|81.82|81.76|81.76|81.72|24203
1681218600000|2023-04-11 13:10:00|81.84|81.78|81.84|81.8|81.84|81.8|81.8|81.76|39520
1681218900000|2023-04-11 13:15:00|81.8|81.76|81.74|81.7|81.82|81.78|81.72|81.7|25815
1681219200000|2023-04-11 13:20:00|81.72|81.64|81.68|81.64|81.74|81.66|81.66|81.62|12661
1681219500000|2023-04-11 13:25:00|81.7|81.62|81.68|81.64|81.7|81.66|81.68|81.62|28267
1681219800000|2023-04-11 13:30:00|81.66|81.62|81.62|81.6|81.7|81.66|81.4|81.34|72846
1681220100000|2023-04-11 13:35:00|81.66|81.62|81.6|81.52|81.68|81.64|81.5|81.48|38089
1681220400000|2023-04-11 13:40:00|81.58|81.54|81.4|81.36|81.64|81.58|81.3|81.24|41152
1681220700000|2023-04-11 13:45:00|81.44|81.38|81.58|81.52|81.58|81.52|81.36|81.28|54209
1681221000000|2023-04-11 13:50:00|81.56|81.5|81.56|81.54|81.56|81.54|81.42|81.4|77789
1681221300000|2023-04-11 13:55:00|81.58|81.56|81.46|81.42|81.6|81.56|81.46|81.42|32185
1681221600000|2023-04-11 14:00:00|81.52|81.44|81.72|81.66|81.72|81.66|81.4|81.38|83060
1681221900000|2023-04-11 14:05:00|81.78|81.68|81.74|81.7|81.8|81.76|81.74|81.68|51776
1681222200000|2023-04-11 14:10:00|81.76|81.72|81.64|81.62|81.76|81.72|81.56|81.5|54443
1681222500000|2023-04-11 14:15:00|81.74|81.68|81.6|81.54|81.8|81.76|81.58|81.52|55334
1681222800000|2023-04-11 14:20:00|81.58|81.52|81.6|81.54|81.64|81.62|81.54|81.52|41446
1681223100000|2023-04-11 14:25:00|81.58|81.56|81.5|81.46|81.58|81.58|81.5|81.46|34150
1681223400000|2023-04-11 14:30:00|81.52|81.48|81.38|81.36|81.56|81.52|81.38|81.36|66791
1681223700000|2023-04-11 14:35:00|81.34|81.34|81.26|81.24|81.38|81.34|81.26|81.24|47741
1681224000000|2023-04-11 14:40:00|81.3|81.26|81.06|81.02|81.3|81.26|81.02|80.96|132973
1681224300000|2023-04-11 14:45:00|81.1|81.04|81.1|81.06|81.12|81.08|81.04|80.98|133903
1681224600000|2023-04-11 14:50:00|81.16|81.1|81.16|81.1|81.18|81.14|81.1|81.06|52454
1681224900000|2023-04-11 14:55:00|81.14|81.12|81.16|81.12|81.18|81.14|81.1|81.06|78795
1681225200000|2023-04-11 15:00:00|81.22|81.16|81.22|81.16|81.26|81.2|81.14|81.08|74618
1681225500000|2023-04-11 15:05:00|81.26|81.18|81.08|81.04|81.26|81.18|81.06|80.98|41000
1681225800000|2023-04-11 15:10:00|81.06|81|81.16|81.1|81.16|81.1|81.04|80.98|68295
1681226100000|2023-04-11 15:15:00|81.18|81.12|81.28|81.18|81.28|81.24|81.12|81.08|81485
1681282800000|2023-04-12 07:00:00|81.82|81.32|82.3|82.22|82.6|82.52|81.7|81.3|286801
1681283100000|2023-04-12 07:05:00|82.34|82.24|82.5|82.44|82.5|82.44|82.16|82.06|103782
1681283400000|2023-04-12 07:10:00|82.52|82.42|82.52|82.44|82.6|82.52|82.4|82.3|106596
1681283700000|2023-04-12 07:15:00|82.54|82.46|82.2|82.08|82.56|82.5|82.16|82.08|78964
1681284000000|2023-04-12 07:20:00|82.14|82.04|82|81.94|82.26|82.2|82|81.94|104617
1681284300000|2023-04-12 07:25:00|81.98|81.96|81.8|81.68|82|81.96|81.66|81.56|44707
1681284600000|2023-04-12 07:30:00|81.78|81.66|81.74|81.7|81.92|81.88|81.7|81.62|35459
1681284900000|2023-04-12 07:35:00|81.78|81.72|81.74|81.66|81.78|81.72|81.68|81.64|20835
1681285200000|2023-04-12 07:40:00|81.7|81.68|81.96|81.86|82|81.96|81.68|81.62|30666
1681285500000|2023-04-12 07:45:00|81.98|81.88|82.12|82.06|82.16|82.08|81.92|81.86|48552
1681285800000|2023-04-12 07:50:00|82.14|82.04|82.12|82.1|82.2|82.14|82.1|82.04|57204
1681286100000|2023-04-12 07:55:00|82.1|82.06|82.14|82.1|82.14|82.1|82.06|82.02|26475
1681286400000|2023-04-12 08:00:00|82.12|82.06|82.28|82.22|82.34|82.3|82.06|82.02|24956
1681286700000|2023-04-12 08:05:00|82.32|82.26|82.38|82.32|82.4|82.34|82.32|82.26|46134
1681287000000|2023-04-12 08:10:00|82.36|82.3|82.52|82.44|82.54|82.5|82.36|82.3|133244
1681287300000|2023-04-12 08:15:00|82.5|82.46|82.36|82.3|82.52|82.46|82.3|82.24|12850
1681287600000|2023-04-12 08:20:00|82.34|82.28|82.24|82.16|82.34|82.3|82.22|82.14|11488
1681287900000|2023-04-12 08:25:00|82.22|82.18|82.16|82.1|82.24|82.2|82.14|82.08|17568
1681288200000|2023-04-12 08:30:00|82.14|82.12|82.28|82.22|82.34|82.3|82.14|82.12|30393
1681288500000|2023-04-12 08:35:00|82.18|82.24|82.04|82|82.2|82.24|82|81.92|85195
1681288800000|2023-04-12 08:40:00|82.08|82.02|82.42|82.36|82.5|82.44|82.08|82|112042
1681289100000|2023-04-12 08:45:00|82.44|82.38|82.46|82.4|82.5|82.46|82.4|82.36|40274
1681289400000|2023-04-12 08:50:00|82.5|82.38|82.78|82.72|82.84|82.8|82.5|82.38|105104
1681289700000|2023-04-12 08:55:00|82.8|82.7|82.74|82.68|82.88|82.8|82.7|82.62|69303
1681290000000|2023-04-12 09:00:00|82.78|82.72|82.92|82.84|82.92|82.84|82.78|82.72|47533
1681290300000|2023-04-12 09:05:00|82.9|82.82|82.94|82.86|82.94|82.88|82.84|82.78|27356
1681290600000|2023-04-12 09:10:00|82.92|82.78|82.94|82.88|82.94|82.88|82.82|82.74|29558
1681290900000|2023-04-12 09:15:00|82.92|82.86|82.82|82.76|82.94|82.9|82.8|82.72|59686
1681291200000|2023-04-12 09:20:00|82.8|82.72|82.82|82.76|82.82|82.76|82.74|82.68|43713
1681291500000|2023-04-12 09:25:00|82.8|82.78|82.84|82.78|82.86|82.8|82.78|82.76|19246
1681291800000|2023-04-12 09:30:00|82.86|82.8|82.86|82.8|82.88|82.84|82.84|82.8|21699
1681292100000|2023-04-12 09:35:00|82.94|82.82|83.06|83.04|83.1|83.06|82.9|82.82|83985
1681292400000|2023-04-12 09:40:00|83.04|83|83.04|82.98|83.1|83.04|83|82.96|31019
1681292700000|2023-04-12 09:45:00|83.02|83|83.02|82.96|83.22|83.18|83|82.92|51481
1681293000000|2023-04-12 09:50:00|83|82.94|83.04|83|83.06|83|82.96|82.9|48165
1681293300000|2023-04-12 09:55:00|83.02|82.98|83|82.94|83.04|83|82.94|82.9|167206
1681293600000|2023-04-12 10:00:00|82.98|82.9|83.14|83.06|83.14|83.08|82.94|82.9|102540
1681293900000|2023-04-12 10:05:00|83.12|83.02|83|82.94|83.14|83.08|82.96|82.92|65200
1681294200000|2023-04-12 10:10:00|82.98|82.92|83.1|83.04|83.12|83.06|82.8|82.74|424779
1681294500000|2023-04-12 10:15:00|83|82.94|83.2|83.14|83.3|83.24|83|82.94|127895
1681294800000|2023-04-12 10:20:00|83.22|83.12|83.16|83.12|83.22|83.14|83|82.94|81850
1681295100000|2023-04-12 10:25:00|83.14|83.1|83.2|83.16|83.2|83.16|83|82.94|48127
1681295400000|2023-04-12 10:30:00|83.18|83.18|83.34|83.32|83.4|83.36|83.18|83.1|128925
1681295700000|2023-04-12 10:35:00|83.36|83.28|83.38|83.32|83.38|83.32|83.34|83.28|16243
1681296000000|2023-04-12 10:40:00|83.4|83.34|83.36|83.34|83.42|83.36|83.24|83.2|57405
1681296300000|2023-04-12 10:45:00|83.4|83.36|83.54|83.5|83.56|83.5|83.4|83.34|53961
1681296600000|2023-04-12 10:50:00|83.58|83.52|83.44|83.38|83.58|83.52|83.4|83.34|46790
1681296900000|2023-04-12 10:55:00|83.42|83.32|83.46|83.4|83.48|83.44|83.36|83.32|30995
1681297200000|2023-04-12 11:00:00|83.44|83.38|83.48|83.44|83.52|83.48|83.4|83.36|42754
1681297500000|2023-04-12 11:05:00|83.5|83.46|83.54|83.48|83.54|83.5|83.5|83.44|32267
1681297800000|2023-04-12 11:10:00|83.52|83.5|83.58|83.56|83.62|83.58|83.52|83.48|26971
1681298100000|2023-04-12 11:15:00|83.56|83.54|83.54|83.48|83.66|83.6|83.5|83.44|47681
1681298400000|2023-04-12 11:20:00|83.52|83.46|83.4|83.36|83.54|83.48|83.4|83.34|33859
1681298700000|2023-04-12 11:25:00|83.42|83.34|83.42|83.38|83.42|83.38|83.4|83.34|19106
1681299000000|2023-04-12 11:30:00|83.4|83.32|83.38|83.34|83.4|83.34|83.2|83.14|46582
1681299300000|2023-04-12 11:35:00|83.36|83.32|83.36|83.32|83.42|83.38|83.32|83.26|36359
1681299600000|2023-04-12 11:40:00|83.4|83.34|83.44|83.38|83.48|83.42|83.34|83.28|92112
1681299900000|2023-04-12 11:45:00|83.46|83.4|83.5|83.46|83.56|83.5|83.46|83.38|60310
1681300200000|2023-04-12 11:50:00|83.48|83.44|83.6|83.54|83.6|83.56|83.4|83.34|52019
1681300500000|2023-04-12 11:55:00|83.58|83.56|83.5|83.46|83.58|83.56|83.48|83.4|40656
1681300800000|2023-04-12 12:00:00|83.48|83.44|83.5|83.48|83.5|83.48|83.42|83.36|241688
1681301100000|2023-04-12 12:05:00|83.52|83.44|83.86|83.8|83.86|83.82|83.5|83.44|177900
1681301400000|2023-04-12 12:10:00|83.92|83.86|83.88|83.82|83.94|83.88|83.86|83.8|16221
1681301700000|2023-04-12 12:15:00|83.86|83.8|83.64|83.6|83.86|83.8|83.64|83.6|33992
1681302000000|2023-04-12 12:20:00|83.68|83.62|83.74|83.7|83.74|83.7|83.6|83.56|69113
1681302300000|2023-04-12 12:25:00|83.7|83.66|83.72|83.52|83.84|83.8|83.7|83.52|80406
1681302600000|2023-04-12 12:30:00|83.7|83.58|84.38|84.28|84.42|84.34|83.7|83.58|174712
1681302900000|2023-04-12 12:35:00|84.42|84.3|83.8|83.72|84.5|84.42|83.8|83.72|95979
1681303200000|2023-04-12 12:40:00|83.82|83.74|83.74|83.68|83.84|83.78|83.7|83.64|67241
1681303500000|2023-04-12 12:45:00|83.72|83.52|83.7|83.64|83.72|83.64|83.6|83.52|52936
1681303800000|2023-04-12 12:50:00|83.74|83.66|83.56|83.5|83.74|83.68|83.44|83.4|56218
1681304100000|2023-04-12 12:55:00|83.6|83.52|83.28|83.22|83.64|83.56|83.24|83.16|97418
1681304400000|2023-04-12 13:00:00|83.26|83.2|83.28|83.22|83.32|83.24|83.16|83.1|82549
1681304700000|2023-04-12 13:05:00|83.3|83.24|83.28|83.22|83.32|83.26|83.26|83.22|44326
1681305000000|2023-04-12 13:10:00|83.26|83.2|83.44|83.38|83.58|83.52|83.22|83.2|75668
1681305300000|2023-04-12 13:15:00|83.46|83.4|83.36|83.32|83.46|83.42|83.36|83.32|37335
1681305600000|2023-04-12 13:20:00|83.32|83.3|83.48|83.42|83.48|83.42|83.32|83.28|98775
1681305900000|2023-04-12 13:25:00|83.46|83.4|83.7|83.64|83.7|83.64|83.38|83.3|189252
1681306200000|2023-04-12 13:30:00|83.68|83.6|83.74|83.7|83.86|83.8|83.64|83.6|223197
1681306500000|2023-04-12 13:35:00|83.76|83.72|83.72|83.66|83.86|83.82|83.72|83.66|74797
1681306800000|2023-04-12 13:40:00|83.76|83.68|83.6|83.58|83.8|83.76|83.56|83.52|223875
1681307100000|2023-04-12 13:45:00|83.64|83.6|83.56|83.5|83.64|83.6|83.34|83.28|163056
1681307400000|2023-04-12 13:50:00|83.54|83.48|83.7|83.66|83.7|83.68|83.42|83.36|146862
1681307700000|2023-04-12 13:55:00|83.74|83.68|83.68|83.62|83.84|83.78|83.64|83.6|113148
1681308000000|2023-04-12 14:00:00|83.66|83.64|83.6|83.56|83.7|83.66|83.56|83.5|144728
1681308300000|2023-04-12 14:05:00|83.58|83.54|83.68|83.62|83.74|83.7|83.56|83.52|97314
1681308600000|2023-04-12 14:10:00|83.7|83.66|83.78|83.72|83.8|83.76|83.7|83.64|120712
1681308900000|2023-04-12 14:15:00|83.8|83.74|83.64|83.58|83.86|83.82|83.62|83.58|88597
1681309200000|2023-04-12 14:20:00|83.68|83.6|83.62|83.6|83.7|83.66|83.62|83.58|53614
1681309500000|2023-04-12 14:25:00|83.66|83.62|83.9|83.84|83.92|83.86|83.62|83.6|454406
1681309800000|2023-04-12 14:30:00|83.92|83.86|83.86|83.8|83.96|83.92|83.8|83.76|116873
1681310100000|2023-04-12 14:35:00|83.84|83.78|83.8|83.76|83.92|83.88|83.7|83.64|83626
1681310400000|2023-04-12 14:40:00|83.78|83.72|83.76|83.7|83.98|83.92|83.74|83.7|161040
1681310700000|2023-04-12 14:45:00|83.8|83.72|83.76|83.72|83.86|83.82|83.72|83.66|101607
1681311000000|2023-04-12 14:50:00|83.74|83.7|83.68|83.64|83.76|83.72|83.66|83.6|90220
1681311300000|2023-04-12 14:55:00|83.66|83.62|83.8|83.76|83.84|83.8|83.58|83.54|187042
1681311600000|2023-04-12 15:00:00|83.84|83.74|83.74|83.68|83.86|83.82|83.58|83.54|127131
1681311900000|2023-04-12 15:05:00|83.72|83.64|83.76|83.7|83.84|83.8|83.64|83.58|191447
1681312200000|2023-04-12 15:10:00|83.8|83.72|83.82|83.78|83.9|83.84|83.7|83.66|154194
1681312500000|2023-04-12 15:15:00|83.8|83.76|83.34|83.26|83.84|83.78|83.34|83.26|149247
1681369200000|2023-04-13 07:00:00|83.28|83.06|83.5|83.4|83.72|83.54|83.26|83.06|22551
1681369500000|2023-04-13 07:05:00|83.6|83.46|83.9|83.8|83.92|83.82|83.6|83.46|19272
1681369800000|2023-04-13 07:10:00|83.88|83.78|83.74|83.7|83.9|83.82|83.6|83.5|38876
1681370100000|2023-04-13 07:15:00|83.84|83.72|83.98|83.92|84|83.92|83.74|83.66|34539
1681370400000|2023-04-13 07:20:00|83.96|83.8|83.76|83.66|83.96|83.8|83.58|83.52|60210
1681370700000|2023-04-13 07:25:00|83.78|83.68|83.8|83.72|83.8|83.74|83.7|83.62|37627
1681371000000|2023-04-13 07:30:00|83.84|83.74|83.84|83.76|83.9|83.88|83.78|83.72|32664
1681371300000|2023-04-13 07:35:00|83.82|83.78|83.74|83.7|83.86|83.78|83.74|83.7|18398
1681371600000|2023-04-13 07:40:00|83.72|83.68|83.74|83.68|83.82|83.76|83.7|83.64|23166
1681371900000|2023-04-13 07:45:00|83.8|83.78|83.84|83.78|83.9|83.84|83.8|83.78|16437
1681372200000|2023-04-13 07:50:00|83.86|83.7|83.66|83.64|83.86|83.78|83.66|83.64|8814
1681372500000|2023-04-13 07:55:00|83.7|83.66|83.9|83.86|83.9|83.86|83.7|83.66|49906
1681372800000|2023-04-13 08:00:00|83.96|83.88|83.98|83.94|83.98|83.94|83.92|83.84|33188
1681373100000|2023-04-13 08:05:00|83.96|83.88|83.72|83.66|83.96|83.9|83.72|83.64|5696
1681373400000|2023-04-13 08:10:00|83.7|83.64|83.62|83.56|83.7|83.64|83.58|83.54|7961
1681373700000|2023-04-13 08:15:00|83.64|83.58|83.62|83.58|83.64|83.58|83.58|83.52|27816
1681374000000|2023-04-13 08:20:00|83.64|83.6|83.58|83.52|83.64|83.6|83.56|83.5|24257
1681374300000|2023-04-13 08:25:00|83.6|83.54|83.6|83.54|83.64|83.58|83.6|83.54|7020
1681374600000|2023-04-13 08:30:00|83.62|83.56|83.58|83.52|83.68|83.62|83.58|83.52|21080
1681374900000|2023-04-13 08:35:00|83.56|83.5|83.58|83.54|83.6|83.56|83.54|83.5|18116
1681375200000|2023-04-13 08:40:00|83.6|83.52|83.46|83.44|83.6|83.52|83.42|83.4|19360
1681375500000|2023-04-13 08:45:00|83.5|83.46|83.56|83.52|83.58|83.54|83.48|83.46|25893
1681375800000|2023-04-13 08:50:00|83.54|83.48|83.58|83.56|83.58|83.56|83.5|83.48|20161
1681376100000|2023-04-13 08:55:00|83.56|83.54|83.58|83.54|83.58|83.54|83.56|83.52|30803
1681376400000|2023-04-13 09:00:00|83.56|83.5|83.48|83.46|83.58|83.52|83.46|83.42|22557
1681376700000|2023-04-13 09:05:00|83.5|83.44|83.62|83.58|83.62|83.58|83.5|83.44|40213
1681377000000|2023-04-13 09:10:00|83.66|83.62|83.66|83.62|83.68|83.64|83.62|83.56|31064
1681377300000|2023-04-13 09:15:00|83.7|83.64|83.66|83.62|83.7|83.68|83.66|83.62|7177
1681377600000|2023-04-13 09:20:00|83.72|83.64|83.74|83.68|83.76|83.7|83.72|83.64|13926
1681377900000|2023-04-13 09:25:00|83.72|83.7|83.7|83.64|83.74|83.7|83.7|83.64|15151
1681378200000|2023-04-13 09:30:00|83.68|83.62|83.58|83.54|83.7|83.64|83.58|83.52|27343
1681378500000|2023-04-13 09:35:00|83.56|83.52|83.46|83.4|83.6|83.54|83.46|83.4|29196
1681378800000|2023-04-13 09:40:00|83.42|83.42|83.46|83.4|83.46|83.42|83.36|83.34|59283
1681379100000|2023-04-13 09:45:00|83.48|83.42|83.54|83.5|83.56|83.52|83.48|83.42|17131
1681379400000|2023-04-13 09:50:00|83.56|83.52|83.56|83.54|83.56|83.54|83.54|83.5|3538
1681379700000|2023-04-13 09:55:00|83.6|83.56|83.6|83.56|83.6|83.56|83.58|83.54|6444
1681380000000|2023-04-13 10:00:00|83.58|83.54|83.54|83.5|83.6|83.54|83.54|83.5|12873
1681380300000|2023-04-13 10:05:00|83.52|83.48|83.5|83.44|83.52|83.48|83.48|83.44|7987
1681380600000|2023-04-13 10:10:00|83.48|83.38|83.48|83.44|83.48|83.44|83.32|83.28|34488
1681380900000|2023-04-13 10:15:00|83.46|83.42|83.48|83.42|83.48|83.44|83.46|83.42|2116
1681381200000|2023-04-13 10:20:00|83.46|83.44|83.48|83.44|83.48|83.44|83.46|83.42|4500
1681381500000|2023-04-13 10:25:00|83.5|83.46|83.5|83.46|83.5|83.48|83.5|83.46|5767
1681381800000|2023-04-13 10:30:00|83.56|83.5|83.52|83.5|83.6|83.54|83.52|83.48|14684
1681382100000|2023-04-13 10:35:00|83.5|83.48|83.56|83.5|83.56|83.5|83.42|83.38|41131
1681382400000|2023-04-13 10:40:00|83.54|83.48|83.58|83.54|83.6|83.54|83.54|83.48|100
1681382700000|2023-04-13 10:45:00|83.66|83.56|83.62|83.6|83.66|83.6|83.62|83.56|22663
1681383000000|2023-04-13 10:50:00|83.68|83.64|83.7|83.66|83.7|83.66|83.68|83.64|1871
1681383300000|2023-04-13 10:55:00|83.68|83.72|83.76|83.72|83.76|83.72|83.68|83.72|7912
1681383600000|2023-04-13 11:00:00|83.74|83.74|83.82|83.78|83.82|83.78|83.74|83.74|18682
1681383900000|2023-04-13 11:05:00|83.8|83.76|83.82|83.76|83.82|83.78|83.8|83.76|5356
1681384200000|2023-04-13 11:10:00|83.8|83.78|83.9|83.86|83.9|83.86|83.8|83.76|7649
1681384500000|2023-04-13 11:15:00|83.88|83.82|83.92|83.88|83.92|83.88|83.84|83.82|26842
1681384800000|2023-04-13 11:20:00|83.94|83.86|83.9|83.86|83.94|83.86|83.9|83.86|2506
1681385100000|2023-04-13 11:25:00|83.92|83.84|83.82|83.78|83.92|83.84|83.82|83.78|17138
1681385400000|2023-04-13 11:30:00|83.8|83.8|83.86|83.84|83.86|83.84|83.8|83.78|34621
1681385700000|2023-04-13 11:35:00|83.88|83.86|83.88|83.86|83.88|83.86|83.88|83.86|8546
1681386000000|2023-04-13 11:40:00|83.86|83.84|83.88|83.84|83.9|83.84|83.86|83.82|19793
1681386300000|2023-04-13 11:45:00|83.86|83.82|83.88|83.84|83.88|83.84|83.84|83.8|13252
1681386600000|2023-04-13 11:50:00|||||||||10931
1681386900000|2023-04-13 11:55:00|83.82|83.8|83.76|83.7|83.84|83.8|83.7|83.68|55959
1681387200000|2023-04-13 12:00:00|83.74|83.72|83.72|83.7|83.76|83.72|83.72|83.68|7123
1681387500000|2023-04-13 12:05:00|83.76|83.66|83.72|83.68|83.76|83.68|83.68|83.64|11509
1681387800000|2023-04-13 12:10:00|83.7|83.66|83.52|83.5|83.72|83.66|83.52|83.48|20406
1681388100000|2023-04-13 12:15:00|83.56|83.48|83.58|83.54|83.58|83.54|83.54|83.48|53175
1681388400000|2023-04-13 12:20:00|83.56|83.52|83.58|83.52|83.58|83.54|83.56|83.52|4701
1681388700000|2023-04-13 12:25:00|83.56|83.5|83.5|83.42|83.58|83.5|83.5|83.42|12250
1681389000000|2023-04-13 12:30:00|83.56|83.3|83.6|83.54|83.7|83.64|83.44|83.3|385889
1681389300000|2023-04-13 12:35:00|83.58|83.52|83.74|83.68|83.82|83.76|83.5|83.46|67458
1681389600000|2023-04-13 12:40:00|83.72|83.7|83.8|83.76|83.8|83.76|83.68|83.64|16635
1681389900000|2023-04-13 12:45:00|83.82|83.8|83.88|83.84|83.9|83.84|83.82|83.8|18344
1681390200000|2023-04-13 12:50:00|83.9|83.86|83.8|83.76|83.9|83.86|83.72|83.66|100367
1681390500000|2023-04-13 12:55:00|83.78|83.72|83.74|83.72|83.78|83.72|83.7|83.66|29326
1681390800000|2023-04-13 13:00:00|83.76|83.74|83.6|83.56|83.86|83.84|83.6|83.56|52961
1681391100000|2023-04-13 13:05:00|83.62|83.54|83.56|83.52|83.62|83.56|83.56|83.52|3059
1681391400000|2023-04-13 13:10:00|83.54|83.5|83.58|83.52|83.58|83.52|83.52|83.46|15011
1681391700000|2023-04-13 13:15:00|83.6|83.54|83.56|83.52|83.6|83.54|83.52|83.48|19575
1681392000000|2023-04-13 13:20:00|83.58|83.5|83.74|83.7|83.74|83.7|83.54|83.48|172157
1681392300000|2023-04-13 13:25:00|83.72|83.64|83.6|83.56|83.76|83.7|83.58|83.52|60146
1681392600000|2023-04-13 13:30:00|83.56|83.5|83.4|83.34|83.6|83.54|83.36|83.32|142548
1681392900000|2023-04-13 13:35:00|83.42|83.36|83.38|83.32|83.44|83.38|83.24|83.2|28097
1681393200000|2023-04-13 13:40:00|83.4|83.34|83.44|83.4|83.46|83.42|83.32|83.28|77711
1681393500000|2023-04-13 13:45:00|83.46|83.34|83.58|83.5|83.58|83.56|83.4|83.34|151285
1681393800000|2023-04-13 13:50:00|83.56|83.52|83.62|83.56|83.7|83.66|83.56|83.5|64672
1681394100000|2023-04-13 13:55:00|83.68|83.58|83.42|83.36|83.72|83.68|83.42|83.36|43100
1681394400000|2023-04-13 14:00:00|83.44|83.4|83.02|82.96|83.48|83.42|82.92|82.88|710604
1681394700000|2023-04-13 14:05:00|83|82.94|83.52|83.5|83.58|83.54|83|82.94|668016
1681395000000|2023-04-13 14:10:00|83.54|83.52|83.76|83.72|83.78|83.74|83.54|83.5|76765
1681395300000|2023-04-13 14:15:00|83.8|83.74|83.8|83.76|83.84|83.8|83.78|83.74|52256
1681395600000|2023-04-13 14:20:00|83.78|83.74|83.76|83.74|83.88|83.84|83.72|83.68|149390
1681395900000|2023-04-13 14:25:00|83.78|83.76|83.8|83.76|83.8|83.76|83.72|83.68|84586
1681396200000|2023-04-13 14:30:00|83.82|83.78|83.86|83.82|83.86|83.82|83.64|83.6|122105
1681396500000|2023-04-13 14:35:00|83.88|83.84|84.06|84.02|84.1|84.06|83.88|83.84|170751
1681396800000|2023-04-13 14:40:00|84.12|84.04|84.18|84.12|84.18|84.16|84.04|84|61854
1681397100000|2023-04-13 14:45:00|84.16|84.1|84.12|84.1|84.18|84.16|84.06|84|245199
1681397400000|2023-04-13 14:50:00|84.14|84.12|84.18|84.12|84.2|84.18|84.14|84.1|45415
1681397700000|2023-04-13 14:55:00|84.16|84.1|84.14|84.08|84.16|84.12|84.1|84.06|95705
1681398000000|2023-04-13 15:00:00|84.12|84.1|84.14|84.1|84.18|84.16|84.1|84.08|131064
1681398300000|2023-04-13 15:05:00|84.12|84.08|84.18|84.14|84.2|84.18|84.12|84.08|65655
1681398600000|2023-04-13 15:10:00|84.2|84.16|84.18|84.12|84.22|84.18|84.14|84.12|147185
1681398900000|2023-04-13 15:15:00|84.16|84.14|84.2|84.16|84.26|84.2|84.14|84.12|135142
1681455600000|2023-04-14 07:00:00|84|83.8|83.84|83.74|84.3|84.2|83.82|83.68|126236
1681455900000|2023-04-14 07:05:00|83.82|83.64|83.86|83.78|84.02|83.96|83.66|83.52|56201
1681456200000|2023-04-14 07:10:00|83.88|83.84|84|83.92|84.2|84.14|83.88|83.82|61248
1681456500000|2023-04-14 07:15:00|84.02|83.94|84|83.92|84.2|84.14|83.92|83.84|38813
1681456800000|2023-04-14 07:20:00|84.02|83.94|84.08|84.02|84.14|84.06|84|83.94|10251
1681457100000|2023-04-14 07:25:00|84.06|84|84.08|84.04|84.1|84.06|83.98|83.9|59869
1681457400000|2023-04-14 07:30:00|84.1|84|84|83.92|84.1|84.04|83.96|83.9|117137
1681457700000|2023-04-14 07:35:00|83.98|83.9|84.1|84.06|84.12|84.06|83.98|83.9|60587
1681458000000|2023-04-14 07:40:00|84.12|84.08|83.96|83.9|84.18|84.1|83.96|83.9|39761
1681458300000|2023-04-14 07:45:00|83.94|83.88|84.08|84|84.08|84|83.88|83.84|97222
1681458600000|2023-04-14 07:50:00|84.06|84.02|84.1|84.08|84.1|84.08|83.96|83.9|36962
1681458900000|2023-04-14 07:55:00|84.2|84.06|84.06|84|84.2|84.14|84.06|84|45841
1681459200000|2023-04-14 08:00:00|84.12|84.02|84.1|84.06|84.16|84.14|84.1|84.02|35396
1681459500000|2023-04-14 08:05:00|84.08|84.02|84.2|84.16|84.26|84.2|84.08|84.02|62650
1681459800000|2023-04-14 08:10:00|84.22|84.18|84.22|84.2|84.24|84.2|84.16|84.12|52588
1681460100000|2023-04-14 08:15:00|84.24|84.18|84.2|84.14|84.26|84.18|84.16|84.12|80007
1681460400000|2023-04-14 08:20:00|84.18|84.12|84.16|84.14|84.2|84.16|84.12|84.08|26014
1681460700000|2023-04-14 08:25:00|84.18|84.16|84.16|84.12|84.2|84.16|84.16|84.1|29736
1681461000000|2023-04-14 08:30:00|84.14|84.1|84.14|84.1|84.16|84.12|84.14|84.08|11299
1681461300000|2023-04-14 08:35:00|84.16|84.12|84.18|84.14|84.22|84.2|84.14|84.12|139058
1681461600000|2023-04-14 08:40:00|84.2|84.16|84.16|84.14|84.2|84.16|84.16|84.14|26171
1681461900000|2023-04-14 08:45:00|84.18|84.12|84.2|84.14|84.2|84.16|84.16|84.1|59614
1681462200000|2023-04-14 08:50:00|84.22|84.16|84.16|84.14|84.22|84.2|84.14|84.1|263699
1681462500000|2023-04-14 08:55:00|84.14|84.12|84.16|84.14|84.2|84.16|84.04|84|67459
1681462800000|2023-04-14 09:00:00|84.18|84.12|84.18|84.14|84.18|84.16|84.16|84.12|55766
1681463100000|2023-04-14 09:05:00|84.16|84.06|84.1|84.06|84.18|84.14|84.08|84.02|38620
1681463400000|2023-04-14 09:10:00|84.12|84.08|84.16|84.12|84.22|84.18|84.12|84.06|55496
1681463700000|2023-04-14 09:15:00|84.18|84.16|84.2|84.18|84.2|84.18|84.18|84.16|76071
1681464000000|2023-04-14 09:20:00|84.3|84.26|84.32|84.28|84.34|84.3|84.3|84.26|97183
1681464300000|2023-04-14 09:25:00|84.3|84.26|84.36|84.34|84.38|84.34|84.3|84.26|41105
1681464600000|2023-04-14 09:30:00|84.34|84.32|84.36|84.3|84.36|84.34|84.32|84.28|85045
1681464900000|2023-04-14 09:35:00|84.34|84.32|84.34|84.32|84.36|84.32|84.34|84.3|16962
1681465200000|2023-04-14 09:40:00|84.38|84.34|84.42|84.38|84.44|84.4|84.36|84.34|19464
1681465500000|2023-04-14 09:45:00|84.4|84.34|84.4|84.36|84.42|84.36|84.34|84.28|45155
1681465800000|2023-04-14 09:50:00|84.42|84.38|84.4|84.36|84.42|84.38|84.4|84.36|10191
1681466100000|2023-04-14 09:55:00|84.44|84.38|84.46|84.42|84.5|84.46|84.42|84.38|62321
1681466400000|2023-04-14 10:00:00|84.44|84.38|84.42|84.38|84.44|84.4|84.4|84.38|42886
1681466700000|2023-04-14 10:05:00|84.44|84.4|84.44|84.4|84.44|84.4|84.4|84.4|27198
1681467000000|2023-04-14 10:10:00||84.42||84.4||84.42||84.4|3276
1681467300000|2023-04-14 10:15:00|84.42|84.38|84.42|84.38|84.44|84.4|84.4|84.38|35394
1681467600000|2023-04-14 10:20:00|84.44|84.4|84.22|84.18|84.46|84.42|84.16|84.14|105303
1681467900000|2023-04-14 10:25:00|84.2|84.16|84.2|84.18|84.26|84.2|84.2|84.16|13883
1681468200000|2023-04-14 10:30:00|84.18|84.16|84.16|84.12|84.18|84.16|84.14|84.12|17044
1681468500000|2023-04-14 10:35:00|84.14|84.18|84.32|84.28|84.32|84.28|84.14|84.18|76624
1681468800000|2023-04-14 10:40:00|84.36|84.3|84.4|84.36|84.4|84.38|84.36|84.3|54081
1681469100000|2023-04-14 10:45:00|84.44|84.38|84.36|84.34|84.48|84.44|84.26|84.2|98348
1681469400000|2023-04-14 10:50:00|84.44|84.36|84.64|84.58|84.66|84.58|84.44|84.36|175857
1681469700000|2023-04-14 10:55:00|84.62|84.6|84.6|84.56|84.66|84.6|84.58|84.56|23049
1681470000000|2023-04-14 11:00:00|84.58|84.54|84.66|84.62|84.66|84.62|84.54|84.52|43830
1681470300000|2023-04-14 11:05:00|84.68|84.64|84.96|84.9|84.96|84.9|84.68|84.64|39985
1681470600000|2023-04-14 11:10:00|84.94|84.92|85.02|84.98|85.1|85.04|84.94|84.9|33265
1681470900000|2023-04-14 11:15:00|85|84.96|85.34|85.28|85.38|85.3|84.98|84.96|107502
1681471200000|2023-04-14 11:20:00|85.36|85.3|85.36|85.3|85.44|85.36|85.2|85.14|95253
1681471500000|2023-04-14 11:25:00|85.34|85.28|85.24|85.16|85.38|85.34|85.22|85.14|33076
1681471800000|2023-04-14 11:30:00|85.26|85.18|85.1|85.02|85.26|85.2|85.08|85.02|39787
1681472100000|2023-04-14 11:35:00|85.08|85|85.06|85|85.08|85.02|85.04|85|27515
1681472400000|2023-04-14 11:40:00|85.08|85.02|85.08|85.04|85.08|85.04|85.02|84.98|28229
1681472700000|2023-04-14 11:45:00|85.1|85.06|85.26|85.22|85.26|85.22|85.1|85.06|25125
1681473000000|2023-04-14 11:50:00|85.3|85.26|85.34|85.3|85.36|85.3|85.3|85.26|14114
1681473300000|2023-04-14 11:55:00|85.32|85.26|85.3|85.26|85.32|85.28|85.28|85.26|24238
1681473600000|2023-04-14 12:00:00|85.32|85.28|85.44|85.42|85.46|85.42|85.32|85.28|49094
1681473900000|2023-04-14 12:05:00|85.48|85.4|85.58|85.52|85.58|85.52|85.46|85.4|20664
1681474200000|2023-04-14 12:10:00|85.6|85.54|85.96|85.9|85.96|85.9|85.6|85.54|72229
1681474500000|2023-04-14 12:15:00|85.98|85.92|86.42|86.34|86.42|86.34|85.98|85.92|105556
1681474800000|2023-04-14 12:20:00|86.38|86.3|86.06|86|86.42|86.32|86.06|86|23640
1681475100000|2023-04-14 12:25:00|86.08|86.02|85.96|85.88|86.08|86.04|85.94|85.88|15012
1681475400000|2023-04-14 12:30:00|85.98|85.9|86.18|86.1|86.32|86.24|85.88|85.78|141691
1681475700000|2023-04-14 12:35:00|86.16|86.06|86.18|86.12|86.26|86.22|86.12|86.06|44454
1681476000000|2023-04-14 12:40:00|86.2|86.14|86.1|86.06|86.28|86.24|86.1|86.06|48280
1681476300000|2023-04-14 12:45:00|86.08|86.04|86.28|86.24|86.28|86.24|86.06|86|87235
1681476600000|2023-04-14 12:50:00|86.34|86.26|86.46|86.4|86.5|86.46|86.34|86.24|62748
1681476900000|2023-04-14 12:55:00|86.44|86.36|86.16|86.12|86.44|86.36|86.12|86.06|15890
1681477200000|2023-04-14 13:00:00|86.14|86.1|86.32|86.24|86.32|86.28|86.14|86.1|58405
1681477500000|2023-04-14 13:05:00|86.3|86.26|86.34|86.3|86.34|86.3|86.3|86.24|7892
1681477800000|2023-04-14 13:10:00|86.38|86.32|86.2|86.18|86.38|86.34|86.2|86.18|71080
1681478100000|2023-04-14 13:15:00|86.24|86.14|86.38|86.32|86.38|86.32|86.24|86.14|29938
1681478400000|2023-04-14 13:20:00|86.36|86.34|86.42|86.38|86.48|86.4|86.34|86.34|31731
1681478700000|2023-04-14 13:25:00|86.44|86.36|86.48|86.42|86.48|86.42|86.38|86.36|39954
1681479000000|2023-04-14 13:30:00|86.46|86.44|86.74|86.68|86.82|86.78|86.46|86.44|86189
1681479300000|2023-04-14 13:35:00|86.76|86.7|87.04|87|87.2|87.14|86.76|86.7|198048
1681479600000|2023-04-14 13:40:00|87|86.94|86.82|86.76|87|86.94|86.5|86.46|159696
1681479900000|2023-04-14 13:45:00|86.8|86.74|86.88|86.82|86.92|86.88|86.7|86.66|94575
1681480200000|2023-04-14 13:50:00|86.9|86.84|86.62|86.58|86.9|86.86|86.6|86.54|72913
1681480500000|2023-04-14 13:55:00|86.6|86.54|86.52|86.48|86.72|86.68|86.48|86.42|162322
1681480800000|2023-04-14 14:00:00|86.5|86.46|86.54|86.46|86.74|86.68|86.42|86.34|153465
1681481100000|2023-04-14 14:05:00|86.56|86.48|86.4|86.36|86.66|86.6|86.22|86.18|230206
1681481400000|2023-04-14 14:10:00|86.42|86.38|86.34|86.3|86.44|86.4|86.08|86.02|217339
1681481700000|2023-04-14 14:15:00|86.32|86.26|86.32|86.28|86.4|86.36|86.08|86.04|181514
1681482000000|2023-04-14 14:20:00|86.34|86.3|86.32|86.28|86.5|86.46|86.24|86.2|104061
1681482300000|2023-04-14 14:25:00|86.34|86.3|86.42|86.38|86.42|86.38|86.34|86.28|52096
1681482600000|2023-04-14 14:30:00|86.44|86.4|86.24|86.2|86.44|86.4|86.16|86.12|58159
1681482900000|2023-04-14 14:35:00|86.22|86.18|86.16|86.1|86.22|86.18|86.04|86|77050
1681483200000|2023-04-14 14:40:00|86.12|86.08|85.9|85.84|86.14|86.08|85.86|85.8|81234
1681483500000|2023-04-14 14:45:00|85.88|85.82|85.9|85.88|85.98|85.92|85.84|85.8|78580
1681483800000|2023-04-14 14:50:00|85.88|85.84|85.94|85.92|86.02|86|85.84|85.8|162763
1681484100000|2023-04-14 14:55:00|85.96|85.9|86.04|86|86.06|86.04|85.96|85.9|165734
1681484400000|2023-04-14 15:00:00|86.02|85.98|85.98|85.92|86.02|86|85.8|85.74|191198
1681484700000|2023-04-14 15:05:00|85.94|85.94|85.92|85.88|86.06|86.02|85.9|85.84|99503
1681485000000|2023-04-14 15:10:00|85.94|85.9|85.98|85.94|86.06|86|85.94|85.88|196251
1681485300000|2023-04-14 15:15:00|86|85.92|85.92|85.86|86|85.96|85.86|85.8|129535
1681715100000|2023-04-17 07:05:00|85.5|85.28|85.24|85.14|85.58|85.5|85.16|85.04|126220
1681715400000|2023-04-17 07:10:00|85.22|85.16|85.32|85.22|85.58|85.48|85.22|85.14|104101
1681715700000|2023-04-17 07:15:00|85.3|85.2|85.4|85.32|85.4|85.38|85.24|85.14|54407
1681716000000|2023-04-17 07:20:00|85.42|85.36|85.6|85.52|85.62|85.56|85.42|85.36|72914
1681716300000|2023-04-17 07:25:00|85.58|85.5|85.48|85.42|85.58|85.5|85.32|85.26|51344
1681716600000|2023-04-17 07:30:00|85.46|85.4|85.44|85.36|85.6|85.54|85.4|85.32|42227
1681716900000|2023-04-17 07:35:00|85.48|85.38|85.02|84.92|85.54|85.48|84.96|84.9|122265
1681717200000|2023-04-17 07:40:00|85|84.9|84.92|84.88|85.02|84.94|84.9|84.82|22757
1681717500000|2023-04-17 07:45:00|84.98|84.9|84.98|84.94|85|84.94|84.88|84.84|48199
1681717800000|2023-04-17 07:50:00|84.96|84.9|84.94|84.86|84.98|84.9|84.62|84.54|69096
1681718100000|2023-04-17 07:55:00|84.92|84.84|84.78|84.76|84.94|84.86|84.68|84.6|71640
1681718400000|2023-04-17 08:00:00|84.82|84.7|84.58|84.54|84.82|84.7|84.58|84.54|56420
1681718700000|2023-04-17 08:05:00|84.6|84.5|84.54|84.46|84.6|84.5|84.26|84.22|99205
1681719000000|2023-04-17 08:10:00|84.52|84.48|84.46|84.4|84.52|84.48|84.4|84.36|65472
1681719300000|2023-04-17 08:15:00|84.48|84.42|84.44|84.36|84.52|84.46|84.34|84.3|100700
1681719600000|2023-04-17 08:20:00|84.46|84.38|84.38|84.34|84.46|84.42|84.28|84.2|126182
1681719900000|2023-04-17 08:25:00|84.4|84.28|84.32|84.26|84.5|84.46|84.3|84.24|31986
1681720200000|2023-04-17 08:30:00|84.36|84.24|84.28|84.24|84.4|84.34|84.26|84.2|38418
1681720500000|2023-04-17 08:35:00|84.3|84.26|84.42|84.36|84.42|84.4|84.28|84.24|30803
1681720800000|2023-04-17 08:40:00|84.46|84.38|84.5|84.46|84.56|84.5|84.46|84.38|32339
1681721100000|2023-04-17 08:45:00|84.52|84.5|84.6|84.54|84.6|84.54|84.4|84.34|57673
1681721400000|2023-04-17 08:50:00|84.62|84.56|84.44|84.4|84.62|84.56|84.44|84.4|247829
1681721700000|2023-04-17 08:55:00|84.46|84.42|84.44|84.4|84.54|84.5|84.44|84.4|51904
1681722000000|2023-04-17 09:00:00|84.46|84.42|84.52|84.48|84.54|84.5|84.44|84.38|24632
1681722300000|2023-04-17 09:05:00|84.54|84.5|84.6|84.56|84.6|84.56|84.54|84.5|30551
1681722600000|2023-04-17 09:10:00|84.58|84.54|84.8|84.76|84.82|84.76|84.58|84.52|14023
1681722900000|2023-04-17 09:15:00|84.84|84.78|84.72|84.66|84.88|84.82|84.72|84.66|40830
1681723200000|2023-04-17 09:20:00|84.7|84.68|84.66|84.6|84.72|84.68|84.64|84.6|32976
1681723500000|2023-04-17 09:25:00|84.64|84.58|84.64|84.6|84.66|84.62|84.6|84.54|48822
1681723800000|2023-04-17 09:30:00|84.66|84.56|84.66|84.6|84.68|84.62|84.58|84.56|21362
1681724100000|2023-04-17 09:35:00|84.64|84.56|84.48|84.42|84.64|84.58|84.44|84.38|26561
1681724400000|2023-04-17 09:40:00|84.46|84.4|84.28|84.22|84.46|84.4|84.28|84.22|60306
1681724700000|2023-04-17 09:45:00|84.26|84.2|84.44|84.38|84.46|84.42|84.26|84.2|61713
1681725000000|2023-04-17 09:50:00|84.46|84.4|84.36|84.32|84.46|84.42|84.36|84.3|66027
1681725300000|2023-04-17 09:55:00|84.38|84.34|84.36|84.32|84.4|84.34|84.34|84.3|53775
1681725600000|2023-04-17 10:00:00|84.34|84.26|84.26|84.22|84.34|84.26|84.26|84.2|27796
1681725900000|2023-04-17 10:05:00|84.14|84.2|83.92|83.86|84.14|84.2|83.84|83.78|70545
1681726200000|2023-04-17 10:10:00|83.96|83.92|84.2|84.14|84.2|84.16|83.96|83.92|42024
1681726500000|2023-04-17 10:15:00|84.18|84.12|83.96|83.92|84.2|84.14|83.96|83.92|27037
1681726800000|2023-04-17 10:20:00|83.98|83.94|84.06|84|84.12|84.06|83.96|83.92|63759
1681727100000|2023-04-17 10:25:00|84.04|83.96|83.96|83.94|84.04|83.98|83.96|83.9|34120
1681727400000|2023-04-17 10:30:00|83.98|83.96|84.04|84|84.06|84.02|83.98|83.96|28588
1681727700000|2023-04-17 10:35:00|84.02|83.94|83.98|83.94|84.06|84.02|83.98|83.92|37887
1681728000000|2023-04-17 10:40:00|84|83.96|83.98|83.94|84|83.96|83.98|83.94|21662
1681728300000|2023-04-17 10:45:00|84.02|83.96|83.92|83.88|84.04|84|83.92|83.88|28532
1681728600000|2023-04-17 10:50:00|83.9|83.86|83.78|83.74|83.9|83.86|83.78|83.72|46099
1681728900000|2023-04-17 10:55:00|83.8|83.76|83.8|83.76|83.82|83.78|83.78|83.74|31486
1681729200000|2023-04-17 11:00:00|83.78|83.74|83.82|83.76|83.82|83.78|83.76|83.72|37532
1681729500000|2023-04-17 11:05:00|83.8|83.78|83.8|83.76|83.86|83.8|83.8|83.74|15833
1681729800000|2023-04-17 11:10:00|83.78|83.74|83.66|83.62|83.8|83.74|83.66|83.6|23009
1681730100000|2023-04-17 11:15:00|83.64|83.6|83.6|83.56|83.64|83.62|83.6|83.56|26708
1681730400000|2023-04-17 11:20:00|83.62|83.58|83.48|83.44|83.64|83.6|83.48|83.44|17193
1681730700000|2023-04-17 11:25:00|83.52|83.48|83.56|83.5|83.58|83.52|83.52|83.46|27228
1681731000000|2023-04-17 11:30:00|83.58|83.52|83.34|83.28|83.58|83.56|83.34|83.26|18594
1681731300000|2023-04-17 11:35:00|83.32|83.26|83.28|83.24|83.38|83.3|83.26|83.22|24419
1681731600000|2023-04-17 11:40:00|83.34|83.28|83.42|83.36|83.42|83.36|83.28|83.24|42529
1681731900000|2023-04-17 11:45:00|83.4|83.38|83.08|83.02|83.42|83.38|83.06|83.02|9906
1681732200000|2023-04-17 11:50:00|83.06|83|82.98|82.9|83.08|83.02|82.96|82.9|24840
1681732500000|2023-04-17 11:55:00|83|82.92|83.2|83.16|83.24|83.18|83|82.92|44601
1681732800000|2023-04-17 12:00:00|83.22|83.18|83.16|83.12|83.28|83.22|83.16|83.12|38296
1681733100000|2023-04-17 12:05:00|83.18|83.1|83.02|82.98|83.18|83.14|83|82.96|34965
1681733400000|2023-04-17 12:10:00|83.06|82.96|83.06|83|83.14|83.08|83|82.96|53325
1681733700000|2023-04-17 12:15:00|83.04|82.96|82.96|82.92|83.06|83.02|82.96|82.92|38802
1681734000000|2023-04-17 12:20:00|82.94|82.88|83.04|82.98|83.1|83.04|82.9|82.88|208284
1681734300000|2023-04-17 12:25:00|83.02|83|82.72|82.5|83.12|83.06|82.1|82|283555
1681734600000|2023-04-17 12:30:00|82.66|82.48|82.52|82.44|82.84|82.78|82.34|82.24|126912
1681734900000|2023-04-17 12:35:00|82.46|82.42|82.32|82.24|82.5|82.42|82.22|82.14|113439
1681735200000|2023-04-17 12:40:00|82.3|82.22|82.34|82.28|82.42|82.32|82.28|82.22|36169
1681735500000|2023-04-17 12:45:00|82.36|82.32|82.24|82.18|82.38|82.34|82.24|82.18|32934
1681735800000|2023-04-17 12:50:00|82.22|82.2|82.2|82.16|82.32|82.26|82.2|82.16|46097
1681736100000|2023-04-17 12:55:00|82.18|82.18|81.98|81.92|82.18|82.18|81.98|81.92|69769
1681736400000|2023-04-17 13:00:00|81.96|81.9|82.08|82.02|82.14|82.1|81.92|81.9|48539
1681736700000|2023-04-17 13:05:00|82.1|82.04|82.12|82.06|82.12|82.08|82.08|82.02|38424
1681737000000|2023-04-17 13:10:00|82.1|82.08|81.76|81.68|82.14|82.1|81.76|81.68|77097
1681737300000|2023-04-17 13:15:00|81.78|81.7|81.94|81.9|82|81.94|81.78|81.7|46720
1681737600000|2023-04-17 13:20:00|81.92|81.86|81.78|81.74|81.92|81.86|81.6|81.52|113452
1681737900000|2023-04-17 13:25:00|81.76|81.72|81.88|81.82|81.88|81.84|81.76|81.7|63250
1681738200000|2023-04-17 13:30:00|81.84|81.78|81.32|81.24|81.98|81.94|81.32|81.24|137720
1681738500000|2023-04-17 13:35:00|81.38|81.26|81.54|81.48|81.7|81.68|81.36|81.24|101316
1681738800000|2023-04-17 13:40:00|81.52|81.46|81.7|81.64|81.72|81.68|81.38|81.32|147085
1681739100000|2023-04-17 13:45:00|81.74|81.66|81.9|81.84|81.92|81.88|81.66|81.62|61475
1681739400000|2023-04-17 13:50:00|81.86|81.82|82.02|81.96|82.1|82.06|81.7|81.66|85496
1681739700000|2023-04-17 13:55:00|82.04|82|82.12|82.06|82.2|82.18|82.02|81.96|93117
1681740000000|2023-04-17 14:00:00|82.14|82.1|82.2|82.14|82.34|82.26|82.08|82.02|113910
1681740300000|2023-04-17 14:05:00|82.22|82.16|82.12|82.06|82.28|82.22|82.08|82.02|67838
1681740600000|2023-04-17 14:10:00|82.1|82.08|81.92|81.88|82.12|82.08|81.86|81.8|92046
1681740900000|2023-04-17 14:15:00|81.96|81.9|81.84|81.78|82|81.96|81.8|81.76|63649
1681741200000|2023-04-17 14:20:00|81.82|81.76|82|81.96|82.02|81.98|81.82|81.76|76650
1681741500000|2023-04-17 14:25:00|82.02|81.98|81.86|81.8|82.06|82.02|81.86|81.8|43863
1681741800000|2023-04-17 14:30:00|81.9|81.82|81.96|81.92|82.02|81.96|81.9|81.82|68123
1681742100000|2023-04-17 14:35:00|82|81.96|81.86|81.82|82|81.96|81.82|81.76|63136
1681742400000|2023-04-17 14:40:00|81.84|81.8|82.08|82.04|82.1|82.06|81.78|81.72|117710
1681742700000|2023-04-17 14:45:00|82.14|82.08|82.02|81.96|82.18|82.14|82|81.96|105698
1681743000000|2023-04-17 14:50:00|82|81.94|82.12|82.08|82.12|82.08|81.92|81.88|83432
1681743300000|2023-04-17 14:55:00|82.1|82.06|81.96|81.92|82.12|82.06|81.92|81.88|86933
1681743600000|2023-04-17 15:00:00|81.98|81.9|82.04|81.98|82.06|82.02|81.94|81.9|213237
1681743900000|2023-04-17 15:05:00|82.06|82|82.1|82.06|82.14|82.1|82.02|81.98|194936
1681744200000|2023-04-17 15:10:00|82.08|82.04|81.96|81.92|82.08|82.04|81.92|81.86|83672
1681744500000|2023-04-17 15:15:00|82|81.98|81.94|81.88|82.02|81.98|81.88|81.82|127602
1681801200000|2023-04-18 07:00:00|81.9|81.78|83.02|82.88|83.2|83.06|81.9|81.78|129389
1681801500000|2023-04-18 07:05:00|83.08|82.9|83.04|82.94|83.12|82.98|82.66|82.54|29431
1681801800000|2023-04-18 07:10:00|83.02|82.96|83.68|83.62|83.7|83.62|83.02|82.96|119932
1681802100000|2023-04-18 07:15:00|83.66|83.54|83.72|83.62|83.82|83.78|83.58|83.54|47655
1681802400000|2023-04-18 07:20:00|83.7|83.6|83.58|83.5|83.7|83.62|83.44|83.38|28708
1681802700000|2023-04-18 07:25:00|83.56|83.54|83.56|83.5|83.62|83.54|83.48|83.42|29395
1681803000000|2023-04-18 07:30:00|83.52|83.52|83.44|83.4|83.52|83.52|83.44|83.4|21399
1681803300000|2023-04-18 07:35:00|83.46|83.38|83.6|83.52|83.64|83.56|83.38|83.34|17291
1681803600000|2023-04-18 07:40:00|83.58|83.48|83.44|83.38|83.58|83.48|83.4|83.36|17900
1681803900000|2023-04-18 07:45:00|83.5|83.4|83.3|83.24|83.5|83.44|83.3|83.22|29858
1681804200000|2023-04-18 07:50:00|83.28|83.26|83.46|83.42|83.5|83.44|83.28|83.24|37383
1681804500000|2023-04-18 07:55:00|83.48|83.36|83.44|83.38|83.48|83.38|83.4|83.32|15954
1681804800000|2023-04-18 08:00:00|83.42|83.34|83.4|83.34|83.42|83.34|83.26|83.2|5881
1681805100000|2023-04-18 08:05:00|83.38|83.3|83.36|83.3|83.5|83.44|83.32|83.3|35429
1681805400000|2023-04-18 08:10:00|83.4|83.34|83.26|83.2|83.42|83.36|83.26|83.2|52834
1681805700000|2023-04-18 08:15:00|83.28|83.22|83.28|83.22|83.28|83.22|83.18|83.1|16663
1681806000000|2023-04-18 08:20:00|83.26|83.18|83.24|83.18|83.26|83.2|83.2|83.18|35703
1681806300000|2023-04-18 08:25:00|83.22|83.2|83.3|83.26|83.3|83.26|83.22|83.2|31586
1681806600000|2023-04-18 08:30:00|83.28|83.28|83.36|83.32|83.4|83.36|83.28|83.28|37948
1681806900000|2023-04-18 08:35:00|83.34|83.3|83.34|83.3|83.36|83.3|83.3|83.24|25102
1681807200000|2023-04-18 08:40:00|83.36|83.32|83.3|83.26|83.44|83.4|83.3|83.26|53909
1681807500000|2023-04-18 08:45:00|83.32|83.28|83.36|83.32|83.36|83.32|83.3|83.28|21197
1681807800000|2023-04-18 08:50:00|83.38|83.34|83.38|83.34|83.44|83.38|83.36|83.32|58342
1681808100000|2023-04-18 08:55:00|83.4|83.36|83.36|83.32|83.42|83.36|83.36|83.32|29964
1681808400000|2023-04-18 09:00:00|83.38|83.38|83.14|83.08|83.42|83.38|83.14|83.08|46370
1681808700000|2023-04-18 09:05:00|83.12|83.1|83.38|83.32|83.38|83.32|83.12|83.1|74158
1681809000000|2023-04-18 09:10:00|83.4|83.34|83.38|83.32|83.42|83.36|83.36|83.32|29187
1681809300000|2023-04-18 09:15:00|83.4|83.34|83.4|83.34|83.44|83.4|83.4|83.32|21334
1681809600000|2023-04-18 09:20:00|83.42|83.36|83.4|83.36|83.42|83.36|83.36|83.32|50620
1681809900000|2023-04-18 09:25:00|83.38|83.34|83.28|83.24|83.4|83.36|83.26|83.22|65958
1681810200000|2023-04-18 09:30:00|83.3|83.26|83.4|83.36|83.4|83.36|83.3|83.26|14593
1681810500000|2023-04-18 09:35:00|83.38|83.38|83.5|83.48|83.5|83.48|83.38|83.32|56120
1681810800000|2023-04-18 09:40:00|83.52|83.5|83.62|83.6|83.62|83.6|83.52|83.5|44283
1681811100000|2023-04-18 09:45:00|83.6|83.58|83.58|83.54|83.6|83.58|83.58|83.54|8928
1681811400000|2023-04-18 09:50:00|83.56|83.52|83.66|83.64|83.68|83.66|83.5|83.46|55212
1681811700000|2023-04-18 09:55:00|83.64|83.58|83.58|83.56|83.68|83.66|83.56|83.52|57092
1681812000000|2023-04-18 10:00:00|83.6|83.54|83.62|83.6|83.66|83.62|83.56|83.52|19081
1681812300000|2023-04-18 10:05:00|83.64|83.62|83.64|83.62|83.66|83.62|83.62|83.62|21997
1681812600000|2023-04-18 10:10:00|83.62|83.6|83.66|83.62|83.66|83.62|83.62|83.6|40338
1681812900000|2023-04-18 10:15:00|83.64|83.58|83.58|83.56|83.64|83.6|83.58|83.56|14098
1681813200000|2023-04-18 10:20:00|83.6|83.58|83.66|83.62|83.66|83.62|83.6|83.58|31148
1681813500000|2023-04-18 10:25:00|83.68|83.64|83.68|83.66|83.76|83.72|83.68|83.64|45468
1681813800000|2023-04-18 10:30:00|83.7|83.62|83.78|83.76|83.8|83.76|83.66|83.62|22679
1681814100000|2023-04-18 10:35:00|83.76|83.72|83.64|83.6|83.76|83.72|83.64|83.6|16954
1681814400000|2023-04-18 10:40:00|83.66|83.62|83.68|83.64|83.68|83.64|83.64|83.6|30995
1681814700000|2023-04-18 10:45:00|83.66|83.62|83.7|83.66|83.7|83.66|83.64|83.62|32518
1681815000000|2023-04-18 10:50:00|83.68|83.64|83.86|83.82|83.88|83.82|83.66|83.64|54378
1681815300000|2023-04-18 10:55:00|83.84|83.78|83.68|83.66|83.84|83.78|83.68|83.66|29077
1681815600000|2023-04-18 11:00:00|83.64|83.6|83.48|83.44|83.66|83.64|83.48|83.42|101059
1681815900000|2023-04-18 11:05:00|83.52|83.46|83.5|83.46|83.52|83.48|83.48|83.46|18761
1681816200000|2023-04-18 11:10:00|83.48|83.44|83.52|83.48|83.54|83.5|83.48|83.44|30881
1681816500000|2023-04-18 11:15:00|83.54|83.46|83.38|83.34|83.54|83.46|83.38|83.34|45830
1681816800000|2023-04-18 11:20:00|83.36|83.3|83.32|83.28|83.36|83.32|83.32|83.26|3384
1681817100000|2023-04-18 11:25:00|83.34|83.24|83.32|83.3|83.36|83.3|83.28|83.24|40050
1681817400000|2023-04-18 11:30:00|83.34|83.32|83.38|83.32|83.52|83.48|83.32|83.32|39409
1681817700000|2023-04-18 11:35:00|83.36|83.34|83.38|83.34|83.4|83.36|83.36|83.32|16424
1681818000000|2023-04-18 11:40:00|83.4|83.36|83.5|83.44|83.5|83.44|83.4|83.36|17038
1681818300000|2023-04-18 11:45:00|83.52|83.48|83.44|83.42|83.52|83.48|83.44|83.42|17384
1681818600000|2023-04-18 11:50:00|83.46|83.4|83.34|83.3|83.46|83.4|83.34|83.3|15638
1681818900000|2023-04-18 11:55:00|83.36|83.32|83.38|83.34|83.38|83.34|83.36|83.32|19103
1681819200000|2023-04-18 12:00:00|83.4|83.32|83.38|83.34|83.42|83.38|83.36|83.32|9970
1681819500000|2023-04-18 12:05:00|83.36|83.32|83.34|83.28|83.36|83.32|83.28|83.26|36610
1681819800000|2023-04-18 12:10:00|83.32|83.3|83.26|83.22|83.32|83.32|83.24|83.22|22591
1681820100000|2023-04-18 12:15:00|83.28|83.24|83.3|83.26|83.3|83.26|83.26|83.22|30012
1681820400000|2023-04-18 12:20:00|83.28||83.28||83.3||83.28||27196
1681820700000|2023-04-18 12:25:00|83.26|83.24|83.16|83.14|83.26|83.24|83.16|83.14|28338
1681821000000|2023-04-18 12:30:00|83.18|83.1|83.16|83.14|83.18|83.14|83.12|83.1|41007
1681821300000|2023-04-18 12:35:00|83.18|83.16|83.32|83.28|83.32|83.28|83.16|83.12|43052
1681821600000|2023-04-18 12:40:00|83.3|83.3|83.38|83.36|83.38|83.36|83.3|83.28|16132
1681821900000|2023-04-18 12:45:00|83.4|83.38|83.44|83.38|83.44|83.38|83.38|83.38|14499
1681822200000|2023-04-18 12:50:00|83.42|83.4|83.36|83.32|83.44|83.4|83.36|83.3|48457
1681822500000|2023-04-18 12:55:00|83.38|83.34|83.36|83.32|83.44|83.38|83.34|83.32|19708
1681822800000|2023-04-18 13:00:00|83.34|83.28|83.24|83.2|83.36|83.28|83.22|83.2|13257
1681823100000|2023-04-18 13:05:00|83.18|83.16|83.1|83.08|83.18|83.16|83.08|83.04|30815
1681823400000|2023-04-18 13:10:00|83.12|83.1|83.18|83.16|83.2|83.16|83.12|83.1|45137
1681823700000|2023-04-18 13:15:00|83.2|83.18|83.44|83.38|83.46|83.38|83.2|83.18|31769
1681824000000|2023-04-18 13:20:00|83.42|83.48|83.36|83.32|83.54|83.48|83.28|83.22|61008
1681824300000|2023-04-18 13:25:00|83.4|83.34|83.42|83.36|83.48|83.42|83.38|83.32|60544
1681824600000|2023-04-18 13:30:00|83.4|83.34|83.5|83.44|83.5|83.44|83.28|83.24|72429
1681824900000|2023-04-18 13:35:00|83.52|83.46|83.5|83.46|83.56|83.5|83.4|83.36|144534
1681825200000|2023-04-18 13:40:00|83.52|83.48|83.52|83.48|83.54|83.5|83.48|83.46|117683
1681825500000|2023-04-18 13:45:00|83.54|83.5|83.48|83.44|83.54|83.5|83.48|83.44|215886
1681825800000|2023-04-18 13:50:00|83.5|83.42|83.52|83.48|83.54|83.48|83.44|83.42|134798
1681826100000|2023-04-18 13:55:00|83.5|83.46|83.36|83.34|83.52|83.46|83.36|83.34|66950
1681826400000|2023-04-18 14:00:00|83.34|83.3|83.12|83.08|83.34|83.3|83.1|83.08|136254
1681826700000|2023-04-18 14:05:00|83.1|83.06|83.24|83.22|83.26|83.22|83.04|82.98|119017
1681827000000|2023-04-18 14:10:00|83.22|83.2|83.28|83.24|83.28|83.24|83.2|83.16|28404
1681827300000|2023-04-18 14:15:00|83.32|83.26|83.3|83.26|83.32|83.3|83.3|83.24|51814
1681827600000|2023-04-18 14:20:00|83.32|83.28|83.24|83.2|83.32|83.3|83.24|83.2|22231
1681827900000|2023-04-18 14:25:00|83.22|83.12|83.18|83.14|83.22|83.14|83.06|83.02|112967
1681828200000|2023-04-18 14:30:00|83.2|83.12|83.1|83.04|83.2|83.14|83.1|83.04|64509
1681828500000|2023-04-18 14:35:00|83.08|83.02|83.14|83.08|83.14|83.08|83.04|83.02|36361
1681828800000|2023-04-18 14:40:00|83.16|83.1|83.06|83.04|83.16|83.12|83.06|83.04|21329
1681829100000|2023-04-18 14:45:00|83.04|83.02|82.94|82.9|83.06|83.02|82.94|82.88|45684
1681829400000|2023-04-18 14:50:00|82.92|82.88|82.86|82.82|82.92|82.88|82.74|82.7|83516
1681829700000|2023-04-18 14:55:00|82.88|82.84|82.96|82.92|82.98|82.94|82.86|82.84|17571
1681830000000|2023-04-18 15:00:00|83|82.96|83.02|82.98|83.06|83.02|82.98|82.92|51472
1681830300000|2023-04-18 15:05:00|83|82.92|82.96|82.94|83.02|82.98|82.9|82.86|108252
1681830600000|2023-04-18 15:10:00|82.94|82.92|82.96|82.94|83.02|82.98|82.92|82.9|21283
1681830900000|2023-04-18 15:15:00|82.98|82.96|82.96|82.9|83.02|82.98|82.92|82.86|155797
1681887600000|2023-04-19 07:00:00|82.08|81.62|82.68|82.52|82.8|82.66|82.08|81.62|49792
1681887900000|2023-04-19 07:05:00|82.7|82.56|82.66|82.58|82.8|82.72|82.6|82.48|59498
1681888200000|2023-04-19 07:10:00|82.6|82.5|82.58|82.48|82.68|82.64|82.52|82.48|41914
1681888500000|2023-04-19 07:15:00|82.56|82.5|82.66|82.58|82.76|82.68|82.52|82.44|34021
1681888800000|2023-04-19 07:20:00|82.64|82.5|82.42|82.36|82.64|82.5|82.36|82.3|127896
1681889100000|2023-04-19 07:25:00|82.44|82.38|82.38|82.3|82.44|82.38|82.34|82.28|55797
1681889400000|2023-04-19 07:30:00|82.36|82.32|82.28|82.2|82.54|82.46|82.26|82.2|97587
1681889700000|2023-04-19 07:35:00|82.26|82.24|82.34|82.26|82.46|82.42|82.26|82.2|94017
1681890000000|2023-04-19 07:40:00|82.32|82.28|82.32|82.26|82.34|82.3|82.26|82.22|21695
1681890300000|2023-04-19 07:45:00|82.3|82.24|82.34|82.3|82.42|82.38|82.26|82.22|42506
1681890600000|2023-04-19 07:50:00|82.36|82.34|82.5|82.44|82.5|82.44|82.28|82.26|111064
1681890900000|2023-04-19 07:55:00|82.48|82.46|82.54|82.46|82.58|82.56|82.48|82.4|50441
1681891200000|2023-04-19 08:00:00|82.52|82.44|82.46|82.42|82.54|82.44|82.46|82.42|6522
1681891500000|2023-04-19 08:05:00|82.48|82.44|82.36|82.3|82.6|82.54|82.34|82.28|29801
1681891800000|2023-04-19 08:10:00|82.34|82.28|82.18|82.14|82.34|82.28|82.18|82.1|22479
1681892100000|2023-04-19 08:15:00|82.2|82.16|82.26|82.24|82.28|82.24|82.2|82.14|44111
1681892400000|2023-04-19 08:20:00|82.3|82.26|82.44|82.38|82.44|82.4|82.3|82.26|63108
1681892700000|2023-04-19 08:25:00|82.42|82.4|82.48|82.44|82.48|82.46|82.4|82.36|27625
1681893000000|2023-04-19 08:30:00|82.5|82.4|82.42|82.38|82.5|82.42|82.4|82.36|54826
1681893300000|2023-04-19 08:35:00|82.44|82.4|82.48|82.44|82.5|82.46|82.44|82.38|23946
1681893600000|2023-04-19 08:40:00|82.46|82.46|82.44|82.42|82.48|82.46|82.44|82.4|47700
1681893900000|2023-04-19 08:45:00|82.4|82.38|82.54|82.5|82.56|82.5|82.36|82.3|91810
1681894200000|2023-04-19 08:50:00|82.52|82.48|82.54|82.5|82.54|82.5|82.5|82.46|105926
1681894500000|2023-04-19 08:55:00|82.52|82.52|82.42|82.38|82.52|82.52|82.38|82.32|25197
1681894800000|2023-04-19 09:00:00|82.4|82.36|82.2|82.14|82.42|82.36|82.18|82.14|27297
1681895100000|2023-04-19 09:05:00|82.22|82.16|81.9|81.84|82.22|82.2|81.9|81.84|99845
1681895400000|2023-04-19 09:10:00|81.92|81.86|81.96|81.92|82.06|82|81.9|81.86|42385
1681895700000|2023-04-19 09:15:00|81.98|81.94|82.08|82.06|82.08|82.06|81.98|81.94|18081
1681896000000|2023-04-19 09:20:00|82.1|82.04|82.02|81.98|82.1|82.04|81.96|81.94|29268
1681896300000|2023-04-19 09:25:00|82|81.96|81.86|81.8|82|81.96|81.82|81.78|41521
1681896600000|2023-04-19 09:30:00|81.84|81.76|81.82|81.76|81.84|81.76|81.8|81.76|16545
1681896900000|2023-04-19 09:35:00|81.8|81.74|81.82|81.8|81.84|81.8|81.7|81.68|75460
1681897200000|2023-04-19 09:40:00|81.86|81.82|81.78|81.72|81.88|81.82|81.76|81.7|33046
1681897500000|2023-04-19 09:45:00|81.8|81.74|81.78|81.74|81.9|81.86|81.78|81.74|32475
1681897800000|2023-04-19 09:50:00|81.8|81.76|81.68|81.64|81.8|81.76|81.66|81.6|34986
1681898100000|2023-04-19 09:55:00|81.66|81.66|81.66|81.6|81.7|81.66|81.62|81.58|29089
1681898400000|2023-04-19 10:00:00|81.64|81.58|81.62|81.6|81.66|81.6|81.54|81.5|34841
1681898700000|2023-04-19 10:05:00|81.6|81.54|81.4|81.36|81.6|81.54|81.4|81.36|12237
1681899000000|2023-04-19 10:10:00|81.38|81.34|81.46|81.44|81.46|81.44|81.36|81.3|25203
1681899300000|2023-04-19 10:15:00|81.48|81.42|81.5|81.46|81.52|81.46|81.46|81.42|24491
1681899600000|2023-04-19 10:20:00|81.48|81.48|81.48|81.46|81.5|81.48|81.48|81.44|9715
1681899900000|2023-04-19 10:25:00|81.5|81.42|81.44|81.4|81.5|81.42|81.44|81.4|11116
1681900200000|2023-04-19 10:30:00|81.46|81.42|81.42|81.4|81.46|81.42|81.42|81.38|10281
1681900500000|2023-04-19 10:35:00|81.4|81.36|81.48|81.46|81.48|81.46|81.4|81.36|28120
1681900800000|2023-04-19 10:40:00|81.5|81.48|81.66|81.64|81.68|81.64|81.5|81.48|30413
1681901100000|2023-04-19 10:45:00|81.64|81.62|81.46|81.42|81.64|81.62|81.46|81.4|69322
1681901400000|2023-04-19 10:50:00|81.44|81.38|81.28|81.26|81.44|81.38|81.24|81.2|60128
1681901700000|2023-04-19 10:55:00|81.26|81.22|81.32|81.26|81.34|81.28|81.26|81.22|62829
1681902000000|2023-04-19 11:00:00|81.3|81.28|81.28|81.24|81.34|81.32|81.28|81.24|72345
1681902300000|2023-04-19 11:05:00|81.3|81.26|81.34|81.3|81.36|81.3|81.28|81.24|8394
1681902600000|2023-04-19 11:10:00|81.32|81.28|81.28|81.24|81.32|81.28|81.24|81.2|42956
1681902900000|2023-04-19 11:15:00|81.26|81.2|81.24|81.2|81.28|81.2|81.24|81.2|6837
1681903200000|2023-04-19 11:20:00|81.22|81.16|81.24|81.22|81.26|81.24|81.2|81.14|49583
1681903500000|2023-04-19 11:25:00|81.26|81.24|81.24|81.22|81.28|81.24|81.22|81.2|23586
1681903800000|2023-04-19 11:30:00|81.26|81.2|81.26|81.22|81.28|81.24|81.22|81.18|55772
1681904100000|2023-04-19 11:35:00|81.24|81.2|81.28|81.24|81.28|81.24|81.24|81.2|23356
1681904400000|2023-04-19 11:40:00|81.26|81.22|81.22|81.2|81.26|81.22|81.16|81.1|54746
1681904700000|2023-04-19 11:45:00|81.2|81.18|81.22|81.2|81.22|81.2|81.18|81.14|12085
1681905000000|2023-04-19 11:50:00|81.2|81.18|81.12|81.08|81.24|81.22|81.06|81.02|52126
1681905300000|2023-04-19 11:55:00|81.14|81.1|81.18|81.14|81.18|81.16|81.12|81.08|44599
1681905600000|2023-04-19 12:00:00|81.22|81.16|81.24|81.22|81.24|81.22|81.22|81.16|17709
1681905900000|2023-04-19 12:05:00|81.22|81.2|81.16|81.12|81.24|81.22|81.16|81.12|24184
1681906200000|2023-04-19 12:10:00|81.14|81.1|81.14|81.12|81.14|81.12|81.14|81.1|25012
1681906500000|2023-04-19 12:15:00|81.12|81.1|81.4|81.34|81.4|81.34|81.12|81.1|333853
1681906800000|2023-04-19 12:20:00|81.42|81.36|81.28|81.26|81.44|81.38|81.26|81.22|77324
1681907100000|2023-04-19 12:25:00|81.26|81.24|81.26|81.24|81.28|81.24|81.24|81.18|109921
1681907400000|2023-04-19 12:30:00|81.28|81.22|81.24|81.2|81.28|81.22|81.22|81.2|40484
1681907700000|2023-04-19 12:35:00|81.28|81.22|81.28|81.22|81.38|81.32|81.26|81.22|155382
1681908000000|2023-04-19 12:40:00|81.3|81.24|81.3|81.26|81.34|81.3|81.28|81.24|69946
1681908300000|2023-04-19 12:45:00|81.34|81.28|81.48|81.44|81.5|81.44|81.34|81.28|155025
1681908600000|2023-04-19 12:50:00|81.46|81.42|81.38|81.36|81.46|81.42|81.34|81.28|69583
1681908900000|2023-04-19 12:55:00|81.4|81.38|81.4|81.38|81.44|81.42|81.4|81.38|76482
1681909200000|2023-04-19 13:00:00|81.38|81.36|81.44|81.42|81.44|81.42|81.38|81.36|58140
1681909500000|2023-04-19 13:05:00|81.46|81.44|81.54|81.52|81.54|81.52|81.46|81.44|89429
1681909800000|2023-04-19 13:10:00|81.56|81.56|81.6|81.56|81.66|81.62|81.56|81.56|44944
1681910100000|2023-04-19 13:15:00|81.58|81.5|81.52|81.46|81.58|81.5|81.48|81.46|50693
1681910400000|2023-04-19 13:20:00|81.54|81.48|81.52|81.5|81.54|81.52|81.52|81.48|30745
1681910700000|2023-04-19 13:25:00|81.54|81.48|81.4|81.38|81.54|81.52|81.4|81.34|91345
1681911000000|2023-04-19 13:30:00|81.44|81.42|81.52|81.46|81.56|81.54|81.44|81.42|109034
1681911300000|2023-04-19 13:35:00|81.5|81.48|81.5|81.48|81.54|81.52|81.48|81.46|66361
1681911600000|2023-04-19 13:40:00|81.54|81.5|81.46|81.42|81.58|81.56|81.44|81.4|82498
1681911900000|2023-04-19 13:45:00|81.48|81.44|81.56|81.54|81.58|81.56|81.46|81.4|223820
1681912200000|2023-04-19 13:50:00|81.58|81.56|81.52|81.5|81.58|81.56|81.46|81.44|111187
1681912500000|2023-04-19 13:55:00|81.5|81.48|81.38|81.32|81.54|81.5|81.38|81.32|75454
1681912800000|2023-04-19 14:00:00|81.44|81.34|81.32|81.28|81.44|81.4|81.3|81.24|85557
1681913100000|2023-04-19 14:05:00|81.34|81.3|81.46|81.4|81.48|81.42|81.26|81.22|75390
1681913400000|2023-04-19 14:10:00|81.44|81.38|81.4|81.34|81.5|81.46|81.36|81.3|92295
1681913700000|2023-04-19 14:15:00|81.38|81.36|81.52|81.48|81.52|81.5|81.36|81.32|70121
1681914000000|2023-04-19 14:20:00|81.5|81.46|81.54|81.5|81.56|81.52|81.48|81.44|82133
1681914300000|2023-04-19 14:25:00|81.52|81.48|81.52|81.48|81.54|81.5|81.5|81.44|59207
1681914600000|2023-04-19 14:30:00|81.5|81.5|81.62|81.6|81.62|81.6|81.46|81.42|88462
1681914900000|2023-04-19 14:35:00|81.66|81.62|81.78|81.74|81.84|81.78|81.66|81.6|212191
1681915200000|2023-04-19 14:40:00|81.76|81.72|81.8|81.78|81.8|81.78|81.6|81.58|72241
1681915500000|2023-04-19 14:45:00|81.82|81.76|81.76|81.7|81.82|81.78|81.74|81.68|115215
1681915800000|2023-04-19 14:50:00|81.74|81.72|81.76|81.72|81.82|81.78|81.74|81.7|74308
1681916100000|2023-04-19 14:55:00|81.78|81.74|81.84|81.8|81.88|81.84|81.78|81.72|131437
1681916400000|2023-04-19 15:00:00|81.82|81.76|81.74|81.7|81.82|81.76|81.72|81.7|94645
1681916700000|2023-04-19 15:05:00|81.72|81.68|81.62|81.58|81.74|81.7|81.54|81.5|225064
1681917000000|2023-04-19 15:10:00|81.6|81.56|81.72|81.66|81.76|81.72|81.54|81.5|185217
1681917300000|2023-04-19 15:15:00|81.7|81.68|81.82|81.76|81.84|81.8|81.7|81.68|92587
1681974000000|2023-04-20 07:00:00|82.7|82.1|81.66|81.5|82.7|82.3|81.6|81.5|104568
1681974300000|2023-04-20 07:05:00|81.74|81.52|81.68|81.62|81.82|81.72|81.66|81.52|58068
1681974600000|2023-04-20 07:10:00|81.66|81.66|81.74|81.68|81.84|81.76|81.66|81.62|41315
1681974900000|2023-04-20 07:15:00|81.76|81.62|81.58|81.5|81.76|81.62|81.56|81.5|22980
1681975200000|2023-04-20 07:20:00|81.56|81.44|81.68|81.6|81.68|81.62|81.52|81.44|15057
1681975500000|2023-04-20 07:25:00|81.66|81.58|81.42|81.36|81.68|81.58|81.4|81.34|41714
1681975800000|2023-04-20 07:30:00|81.4|81.38|81.32|81.24|81.4|81.38|81.28|81.2|20582
1681976100000|2023-04-20 07:35:00|81.3|81.2|81.24|81.18|81.3|81.2|81.14|81.1|28464
1681976400000|2023-04-20 07:40:00|81.22|81.16|81.36|81.3|81.36|81.3|81.12|81.08|52088
1681976700000|2023-04-20 07:45:00|81.38|81.32|81.44|81.38|81.44|81.4|81.3|81.24|63628
1681977000000|2023-04-20 07:50:00|81.42|81.36|81.28|81.2|81.44|81.36|81.26|81.2|44665
1681977300000|2023-04-20 07:55:00|81.26|81.16|81.08|81.02|81.28|81.18|81.06|81|25668
1681977600000|2023-04-20 08:00:00|81.12|81.04|81.06|81|81.12|81.08|81.04|81|49029
1681977900000|2023-04-20 08:05:00|81.04|80.94|81.2|81.14|81.22|81.14|80.98|80.94|111838
1681978200000|2023-04-20 08:10:00|81.18|81.16|81.34|81.28|81.38|81.3|81.18|81.16|33360
1681978500000|2023-04-20 08:15:00|81.32|81.26|81.44|81.4|81.5|81.44|81.32|81.26|34757
1681978800000|2023-04-20 08:20:00|81.42|81.38|81.3|81.26|81.42|81.38|81.28|81.26|85489
1681979100000|2023-04-20 08:25:00|81.26|81.2|81.16|81.12|81.26|81.22|81.16|81.1|47675
1681979400000|2023-04-20 08:30:00|81.18|81.14|81.22|81.18|81.24|81.18|81.12|81.1|29720
1681979700000|2023-04-20 08:35:00|81.24|81.16|81.08|81.02|81.24|81.16|81.06|81|5827
1681980000000|2023-04-20 08:40:00|81.06|81|80.96|80.9|81.08|81.04|80.96|80.9|43806
1681980300000|2023-04-20 08:45:00|80.94|80.92|81.06|81|81.06|81|80.94|80.9|18037
1681980600000|2023-04-20 08:50:00|81.04|81.02|81.08|81.02|81.08|81.04|81.04|81|16422
1681980900000|2023-04-20 08:55:00|81.06|81|81.12|81.08|81.16|81.1|81.04|81|16980
1681981200000|2023-04-20 09:00:00|81.14|81.1|81|80.98|81.18|81.16|80.98|80.94|104829
1681981500000|2023-04-20 09:05:00|80.98|80.96|81|80.94|81.04|80.98|80.94|80.9|34003
1681981800000|2023-04-20 09:10:00|80.98|80.96|81.02|80.98|81.08|81.02|80.98|80.94|47143
1681982100000|2023-04-20 09:15:00|81.04|81|81.02|80.96|81.04|81|81|80.94|28103
1681982400000|2023-04-20 09:20:00|81.04|80.98|81.06|81.02|81.06|81.02|81.04|80.96|7041
1681982700000|2023-04-20 09:25:00|81.04|81.04|81.04|81|81.06|81.04|81.02|80.96|65129
1681983000000|2023-04-20 09:30:00|81.02|80.98|81.06|81.02|81.08|81.04|81|80.96|17612
1681983300000|2023-04-20 09:35:00|81.04|81|80.96|80.94|81.06|81.02|80.96|80.94|79348
1681983600000|2023-04-20 09:40:00|80.92|80.92|80.96|80.92|81|80.96|80.92|80.9|41369
1681983900000|2023-04-20 09:45:00|81|80.9|80.92|80.88|81|80.94|80.88|80.86|67253
1681984200000|2023-04-20 09:50:00|80.9|80.9|80.92|80.88|80.96|80.9|80.88|80.86|44881
1681984500000|2023-04-20 09:55:00|80.9|80.86|80.86|80.82|80.9|80.86|80.86|80.8|20917
1681984800000|2023-04-20 10:00:00|80.84|80.8|80.8|80.76|80.84|80.8|80.78|80.76|46412
1681985100000|2023-04-20 10:05:00|80.78|80.74|80.74|80.7|80.78|80.74|80.7|80.66|55277
1681985400000|2023-04-20 10:10:00|80.72|80.68|80.84|80.8|80.84|80.8|80.7|80.66|83129
1681985700000|2023-04-20 10:15:00|80.8|80.78|80.76|80.7|80.84|80.8|80.74|80.7|99267
1681986000000|2023-04-20 10:20:00|80.8|80.72|80.64|80.58|80.8|80.74|80.6|80.56|18947
1681986300000|2023-04-20 10:25:00|80.66|80.6|80.62|80.54|80.68|80.64|80.58|80.52|17873
1681986600000|2023-04-20 10:30:00|80.66|80.56|80.6|80.54|80.66|80.6|80.6|80.54|18906
1681986900000|2023-04-20 10:35:00|80.64|80.58|80.6|80.56|80.7|80.66|80.6|80.56|94695
1681987200000|2023-04-20 10:40:00|80.58|80.46|80.38|80.34|80.58|80.48|80.38|80.32|104677
1681987500000|2023-04-20 10:45:00|80.36|80.32|80.44|80.42|80.46|80.42|80.36|80.32|28134
1681987800000|2023-04-20 10:50:00|80.46|80.4|80.44|80.4|80.52|80.46|80.44|80.38|23032
1681988100000|2023-04-20 10:55:00|80.46|80.42|80.46|80.42|80.48|80.42|80.42|80.4|6211
1681988400000|2023-04-20 11:00:00|80.48|80.4|80.5|80.46|80.52|80.46|80.44|80.4|23258
1681988700000|2023-04-20 11:05:00|80.48|80.48|80.56|80.5|80.56|80.52|80.48|80.48|32485
1681989000000|2023-04-20 11:10:00|80.54|80.52|80.52|80.48|80.54|80.52|80.52|80.48|18540
1681989300000|2023-04-20 11:15:00|80.54|80.5|80.58|80.54|80.62|80.56|80.54|80.5|32937
1681989600000|2023-04-20 11:20:00|80.6|80.56|80.5|80.46|80.62|80.58|80.48|80.44|49202
1681989900000|2023-04-20 11:25:00|80.44|80.4|80.48|80.44|80.5|80.44|80.44|80.4|17167
1681990200000|2023-04-20 11:30:00|80.46|80.4|80.42|80.38|80.46|80.4|80.42|80.38|69910
1681990500000|2023-04-20 11:35:00|80.4|80.3|80.3|80.24|80.4|80.32|80.28|80.24|51823
1681990800000|2023-04-20 11:40:00|80.28|80.22|80.42|80.4|80.42|80.4|80.28|80.22|42075
1681991100000|2023-04-20 11:45:00|80.44|80.42|80.24|80.22|80.5|80.44|80.24|80.22|43260
1681991400000|2023-04-20 11:50:00|80.26|80.12|80.24|80.18|80.3|80.24|80.18|80.12|60931
1681991700000|2023-04-20 11:55:00|80.2|80.2|80.1|80.04|80.2|80.22|80.08|80.04|36276
1681992000000|2023-04-20 12:00:00|80.08|79.96|79.88|79.82|80.1|79.98|79.86|79.82|39866
1681992300000|2023-04-20 12:05:00|79.86|79.84|79.96|79.9|80.02|79.96|79.86|79.82|79588
1681992600000|2023-04-20 12:10:00|79.94|79.92|80|79.94|80|79.94|79.94|79.9|21528
1681992900000|2023-04-20 12:15:00|80.02|79.96|79.94|79.88|80.02|79.98|79.92|79.88|40072
1681993200000|2023-04-20 12:20:00|79.92|79.86|79.94|79.9|79.94|79.9|79.9|79.84|29229
1681993500000|2023-04-20 12:25:00|79.98|79.94|79.96|79.92|80|79.96|79.96|79.92|23872
1681993800000|2023-04-20 12:30:00|79.98|79.94|79.88|79.84|80.04|79.98|79.86|79.84|22772
1681994100000|2023-04-20 12:35:00|79.9|79.88|79.98|79.94|80|79.94|79.9|79.88|28189
1681994400000|2023-04-20 12:40:00|80|79.92|79.94|79.9|80|79.92|79.92|79.88|27597
1681994700000|2023-04-20 12:45:00|79.96|79.88|79.78|79.76|79.96|79.88|79.78|79.76|22557
1681995000000|2023-04-20 12:50:00|79.8|79.72|79.72|79.7|79.82|79.76|79.7|79.68|28876
1681995300000|2023-04-20 12:55:00|79.7|79.68|79.8|79.76|79.82|79.78|79.68|79.64|53894
1681995600000|2023-04-20 13:00:00|79.82|79.74|79.82|79.78|79.84|79.78|79.8|79.74|10156
1681995900000|2023-04-20 13:05:00|79.78|79.76|79.8|79.76|79.82|79.76|79.76|79.72|25457
1681996200000|2023-04-20 13:10:00|79.78|79.74|79.8|79.76|79.82|79.78|79.78|79.74|10454
1681996500000|2023-04-20 13:15:00|79.82|79.78|79.8|79.76|79.82|79.78|79.78|79.74|26362
1681996800000|2023-04-20 13:20:00|79.78|79.74|79.76|79.74|79.8|79.74|79.76|79.74|11011
1681997100000|2023-04-20 13:25:00|79.78|79.76|79.82|79.78|79.88|79.84|79.76|79.76|21094
1681997400000|2023-04-20 13:30:00|79.86|79.84|79.92|79.9|79.94|79.9|79.86|79.84|60230
1681997700000|2023-04-20 13:35:00|79.94|79.94|80.08|80.04|80.1|80.04|79.94|79.92|19906
1681998000000|2023-04-20 13:40:00|80.04|80.02|80.18|80.12|80.18|80.14|80.04|80.02|95327
1681998300000|2023-04-20 13:45:00|80.16|80.1|80.24|80.2|80.24|80.22|80.04|80|117032
1681998600000|2023-04-20 13:50:00|80.22|80.16|80.14|80.1|80.22|80.18|80.02|80|80356
1681998900000|2023-04-20 13:55:00|80.12|80.08|80.08|80.02|80.14|80.08|80.08|80.02|28547
1681999200000|2023-04-20 14:00:00|80.06|80|80.08|80.04|80.12|80.06|80|79.96|71309
1681999500000|2023-04-20 14:05:00|80.1|80.06|80.12|80.06|80.14|80.12|80.08|80.04|57629
1681999800000|2023-04-20 14:10:00|80.14|80.08|80.2|80.16|80.24|80.2|80.12|80.08|49942
1682000100000|2023-04-20 14:15:00|80.18|80.12|80.12|80.08|80.18|80.12|80.08|80.04|46844
1682000400000|2023-04-20 14:20:00|80.1|80.06|80.18|80.14|80.2|80.16|80.1|80.06|67627
1682000700000|2023-04-20 14:25:00|80.16|80.12|80.24|80.2|80.26|80.22|80.16|80.12|45646
1682001000000|2023-04-20 14:30:00|80.26|80.22|80.48|80.42|80.5|80.48|80.24|80.2|137317
1682001300000|2023-04-20 14:35:00|80.5|80.44|80.48|80.44|80.52|80.46|80.42|80.4|61959
1682001600000|2023-04-20 14:40:00|80.5|80.46|80.48|80.42|80.52|80.46|80.46|80.42|84272
1682001900000|2023-04-20 14:45:00|80.46|80.46|80.56|80.52|80.6|80.56|80.46|80.46|89122
1682002200000|2023-04-20 14:50:00|80.58|80.54|80.58|80.54|80.64|80.62|80.56|80.52|46991
1682002500000|2023-04-20 14:55:00|80.6|80.56|80.48|80.46|80.66|80.6|80.46|80.42|107447
1682002800000|2023-04-20 15:00:00|80.46|80.44|80.4|80.36|80.48|80.46|80.38|80.34|172739
1682003100000|2023-04-20 15:05:00|80.38|80.34|80.36|80.3|80.4|80.34|80.28|80.24|147717
1682003400000|2023-04-20 15:10:00|80.34|80.32|80.3|80.28|80.4|80.38|80.28|80.26|222600
1682003700000|2023-04-20 15:15:00|80.28|80.26|79.88|79.84|80.28|80.26|79.88|79.84|181198
1682060400000|2023-04-21 07:00:00|79.16|78.8|78.84|78.74|79.36|79.1|78.82|78.72|58395
1682060700000|2023-04-21 07:05:00|78.86|78.7|78.7|78.66|78.98|78.86|78.52|78.42|166732
1682061000000|2023-04-21 07:10:00|78.72|78.64|78.48|78.4|78.74|78.64|78.46|78.36|174582
1682061300000|2023-04-21 07:15:00|78.5|78.44|78.4|78.3|78.54|78.46|78.3|78.22|29384
1682061600000|2023-04-21 07:20:00|78.38|78.28|78.52|78.44|78.58|78.5|78.32|78.24|46180
1682061900000|2023-04-21 07:25:00|78.5|78.4|78.32|78.28|78.5|78.42|78.3|78.24|44507
1682062200000|2023-04-21 07:30:00|78.28|78.26|78.28|78.22|78.28|78.26|78.18|78.08|43792
1682062500000|2023-04-21 07:35:00|78.38|78.32|78.4|78.36|78.48|78.42|78.28|78.22|121409
1682062800000|2023-04-21 07:40:00|78.42|78.38|78.2|78.16|78.46|78.4|78.2|78.14|96548
1682063100000|2023-04-21 07:45:00|78.22|78.14|78.24|78.14|78.3|78.26|78.2|78.14|44372
1682063400000|2023-04-21 07:50:00|78.22|78.16|78.4|78.34|78.42|78.34|78.2|78.16|31343
1682063700000|2023-04-21 07:55:00|78.38|78.26|78.36|78.32|78.54|78.46|78.32|78.26|66222
1682064000000|2023-04-21 08:00:00|78.38|78.28|78.3|78.22|78.44|78.4|78.26|78.22|34165
1682064300000|2023-04-21 08:05:00|78.28|78.2|78.36|78.3|78.42|78.36|78.28|78.2|45785
1682064600000|2023-04-21 08:10:00|78.34|78.32|78.5|78.46|78.52|78.46|78.34|78.3|44574
1682064900000|2023-04-21 08:15:00|78.52|78.48|78.64|78.56|78.68|78.62|78.5|78.44|44464
1682065200000|2023-04-21 08:20:00|78.66|78.58|78.7|78.64|78.72|78.64|78.56|78.52|23331
1682065500000|2023-04-21 08:25:00|78.72|78.66|78.56|78.5|78.72|78.66|78.56|78.5|59033
1682065800000|2023-04-21 08:30:00|78.58|78.54|78.6|78.54|78.64|78.58|78.5|78.42|48503
1682066100000|2023-04-21 08:35:00|78.62|78.52|78.7|78.66|78.74|78.68|78.6|78.52|16018
1682066400000|2023-04-21 08:40:00|78.66|78.62|78.7|78.64|78.72|78.68|78.64|78.58|20859
1682066700000|2023-04-21 08:45:00|78.68|78.66|78.6|78.56|78.68|78.66|78.54|78.5|37948
1682067000000|2023-04-21 08:50:00|78.62|78.6|78.62|78.56|78.68|78.62|78.58|78.54|21935
1682067300000|2023-04-21 08:55:00|78.6|78.58|78.4|78.34|78.64|78.62|78.4|78.34|51654
1682067600000|2023-04-21 09:00:00|78.38|78.36|78.36|78.3|78.44|78.38|78.32|78.3|24657
1682067900000|2023-04-21 09:05:00|78.34|78.34|78.34|78.28|78.4|78.34|78.32|78.28|42396
1682068200000|2023-04-21 09:10:00|78.32|78.26|78.4|78.36|78.44|78.4|78.3|78.24|19289
1682068500000|2023-04-21 09:15:00|78.42|78.38|78.42|78.36|78.46|78.4|78.38|78.34|29499
1682068800000|2023-04-21 09:20:00|78.44|78.38|78.54|78.52|78.56|78.52|78.44|78.36|41301
1682069100000|2023-04-21 09:25:00|78.56|78.5|78.74|78.7|78.74|78.7|78.56|78.5|16882
1682069400000|2023-04-21 09:30:00|78.72|78.64|78.6|78.54|78.74|78.68|78.52|78.44|73317
1682069700000|2023-04-21 09:35:00|78.62|78.56|78.7|78.64|78.7|78.64|78.58|78.54|47079
1682070000000|2023-04-21 09:40:00|78.72|78.66|78.64|78.6|78.72|78.7|78.62|78.58|37898
1682070300000|2023-04-21 09:45:00|78.62|78.58|78.64|78.58|78.7|78.64|78.62|78.56|13876
1682070600000|2023-04-21 09:50:00|78.62|78.56|78.42|78.38|78.64|78.56|78.4|78.34|28909
1682070900000|2023-04-21 09:55:00|78.44|78.36|78.2|78.14|78.44|78.36|78.14|78.08|117392
1682071200000|2023-04-21 10:00:00|78.22|78.12|78.12|78.06|78.22|78.12|77.98|77.9|97696
1682071500000|2023-04-21 10:05:00|78.14|78.08|78.14|78.1|78.24|78.16|78.14|78.06|40868
1682071800000|2023-04-21 10:10:00|78.12|78.08|78.2|78.14|78.22|78.16|78.12|78.08|30789
1682072100000|2023-04-21 10:15:00|78.18|78.16|78.14|78.08|78.2|78.16|78.1|78.04|28959
1682072400000|2023-04-21 10:20:00|78.12|78.06|78.08|78.02|78.18|78.12|78.06|78|10962
1682072700000|2023-04-21 10:25:00|78.06|78|78.06|78.02|78.08|78.02|78.02|78|2351
1682073000000|2023-04-21 10:30:00|78.08|78.04|78.2|78.14|78.2|78.14|78.08|78.04|77863
1682073300000|2023-04-21 10:35:00|78.18|78.16|78.2|78.14|78.22|78.18|78.08|78.02|103815
1682073600000|2023-04-21 10:40:00|78.22|78.12|78.08|78.04|78.22|78.14|78.06|78.04|49695
1682073900000|2023-04-21 10:45:00|78.1|78.02|77.98|77.92|78.1|78.02|77.92|77.86|51367
1682074200000|2023-04-21 10:50:00|77.96|77.94|77.94|77.9|78.06|78|77.94|77.9|51315
1682074500000|2023-04-21 10:55:00|77.96|77.92|78|77.96|78.02|77.96|77.94|77.9|14580
1682074800000|2023-04-21 11:00:00|77.96|77.94|77.92|77.86|77.98|77.94|77.9|77.84|8589
1682075100000|2023-04-21 11:05:00|77.9|77.88|77.88|77.82|77.98|77.92|77.86|77.8|20761
1682075400000|2023-04-21 11:10:00|77.9|77.84|77.86|77.8|77.9|77.84|77.84|77.8|19140
1682075700000|2023-04-21 11:15:00|77.88|77.82|77.86|77.82|77.9|77.84|77.84|77.82|4839
1682076000000|2023-04-21 11:20:00|77.88|77.84|77.96|77.92|77.96|77.92|77.84|77.82|12665
1682076300000|2023-04-21 11:25:00|77.98|77.94|77.96|77.9|78|77.94|77.92|77.86|31370
1682076600000|2023-04-21 11:30:00|77.98|77.92|77.92|77.86|77.98|77.94|77.9|77.86|35727
1682076900000|2023-04-21 11:35:00|77.96|77.88|78.08|78.02|78.08|78.02|77.96|77.88|13286
1682077200000|2023-04-21 11:40:00|78.06|78.04|78.12|78.06|78.16|78.08|78.06|78.02|15763
1682077500000|2023-04-21 11:45:00|78.1|78.08|78.2|78.14|78.2|78.14|78.1|78.08|9124
1682077800000|2023-04-21 11:50:00|78.22|78.12|78.06|78.02|78.22|78.16|78.06|78.02|25333
1682078100000|2023-04-21 11:55:00|78.04|78|78.22|78.14|78.22|78.16|78.04|78|33878
1682078400000|2023-04-21 12:00:00|78.24|78.16|78.26|78.2|78.26|78.2|78.2|78.14|16165
1682078700000|2023-04-21 12:05:00|78.24|78.22|78.48|78.42|78.48|78.42|78.24|78.22|35034
1682079000000|2023-04-21 12:10:00|78.5|78.44|78.56|78.5|78.58|78.54|78.48|78.42|14935
1682079300000|2023-04-21 12:15:00|78.54|78.48|78.54|78.5|78.56|78.5|78.48|78.44|1240
1682079600000|2023-04-21 12:20:00|78.56|78.52|78.5|78.46|78.56|78.52|78.5|78.46|5988
1682079900000|2023-04-21 12:25:00|78.66|78.62|78.64|78.56|78.7|78.64|78.58|78.54|84529
1682080200000|2023-04-21 12:30:00|78.62|78.54|78.52|78.44|78.64|78.54|78.52|78.44|10680
1682080500000|2023-04-21 12:35:00|78.54|78.48|78.52|78.46|78.54|78.5|78.52|78.46|15770
1682080800000|2023-04-21 12:40:00|78.54|78.48|78.4|78.32|78.56|78.52|78.34|78.28|59628
1682081100000|2023-04-21 12:45:00|78.38|78.34|78.7|78.64|78.74|78.66|78.38|78.34|46708
1682081400000|2023-04-21 12:50:00|78.68|78.62|78.7|78.62|78.74|78.68|78.68|78.62|16534
1682081700000|2023-04-21 12:55:00|78.68|78.64|78.7|78.66|78.76|78.7|78.68|78.64|10776
1682082000000|2023-04-21 13:00:00|78.68|78.64|78.66|78.6|78.68|78.64|78.66|78.58|19323
1682082300000|2023-04-21 13:05:00|78.68|78.64|78.72|78.66|78.72|78.66|78.68|78.64|12312
1682082600000|2023-04-21 13:10:00|78.7|78.68|78.7|78.64|78.78|78.72|78.64|78.58|42928
1682082900000|2023-04-21 13:15:00|78.68|78.62|78.76|78.7|78.78|78.72|78.66|78.58|18334
1682083200000|2023-04-21 13:20:00|78.74|78.68|78.8|78.74|78.82|78.78|78.74|78.68|19929
1682083500000|2023-04-21 13:25:00|78.82|78.72|78.72|78.66|78.82|78.74|78.72|78.66|14762
1682083800000|2023-04-21 13:30:00|78.7|78.64|78.56|78.5|78.7|78.64|78.52|78.44|30889
1682084100000|2023-04-21 13:35:00|78.54|78.44|78.42|78.36|78.54|78.48|78.38|78.34|19587
1682084400000|2023-04-21 13:40:00|78.46|78.38|78.48|78.44|78.58|78.52|78.46|78.38|37973
1682084700000|2023-04-21 13:45:00|78.5|78.46|78.8|78.76|78.82|78.76|78.5|78.44|33071
1682085000000|2023-04-21 13:50:00|78.76|78.74|78.82|78.76|78.86|78.8|78.7|78.64|99125
1682085300000|2023-04-21 13:55:00|78.8|78.7|78.84|78.78|78.88|78.84|78.66|78.62|58686
1682085600000|2023-04-21 14:00:00|78.82|78.8|78.96|78.9|78.96|78.9|78.72|78.66|79059
1682085900000|2023-04-21 14:05:00|78.94|78.88|78.96|78.9|78.98|78.92|78.88|78.82|54479
1682086200000|2023-04-21 14:10:00|78.98|78.92|79|78.96|79.1|79.06|78.96|78.92|81196
1682086500000|2023-04-21 14:15:00|79.02|78.94|78.98|78.94|79.02|78.96|78.86|78.82|37631
1682086800000|2023-04-21 14:20:00|79|78.96|79|78.96|79.04|78.98|78.96|78.92|22600
1682087100000|2023-04-21 14:25:00|78.98|78.94|78.96|78.92|79.08|79.02|78.96|78.92|81014
1682087400000|2023-04-21 14:30:00|79|78.94|79.06|79|79.06|79.02|78.96|78.92|113398
1682087700000|2023-04-21 14:35:00|79.08|79.04|79.02|78.96|79.14|79.12|79.02|78.96|116152
1682088000000|2023-04-21 14:40:00|79|78.98|78.92|78.86|79.1|79.04|78.92|78.86|189121
1682088300000|2023-04-21 14:45:00|78.96|78.88|78.94|78.9|78.98|78.92|78.9|78.82|78015
1682088600000|2023-04-21 14:50:00|78.96|78.92|78.92|78.88|78.98|78.96|78.88|78.84|74258
1682088900000|2023-04-21 14:55:00|78.9|78.86|78.76|78.72|78.94|78.9|78.76|78.72|130751
1682089200000|2023-04-21 15:00:00|78.78|78.72|78.86|78.8|78.9|78.82|78.68|78.6|29347
1682089500000|2023-04-21 15:05:00|78.84|78.76|78.62|78.54|78.84|78.76|78.62|78.54|37527
1682089800000|2023-04-21 15:10:00|78.64|78.56|78.7|78.62|78.72|78.66|78.6|78.54|16583
1682090100000|2023-04-21 15:15:00|78.72|78.64|78.68|78.6|78.74|78.68|78.64|78.54|28201
1682319600000|2023-04-24 07:00:00|79.1|78.24|79.58|79.38|79.6|79.38|78.68|78.24|54305
1682319900000|2023-04-24 07:05:00|79.6|79.42|79.78|79.74|79.78|79.74|79.56|79.42|34002
1682320200000|2023-04-24 07:10:00|79.88|79.8|79.32|79.26|80|79.9|79.3|79.18|165139
1682320500000|2023-04-24 07:15:00|79.3|79.18|79.86|79.72|80|79.9|79.26|79.14|100610
1682320800000|2023-04-24 07:20:00|79.88|79.74|79.86|79.76|79.98|79.88|79.8|79.74|35842
1682321100000|2023-04-24 07:25:00|79.9|79.78|79.92|79.84|79.94|79.84|79.86|79.78|20361
1682321400000|2023-04-24 07:30:00|79.94|79.9|79.92|79.88|80|79.96|79.76|79.68|93622
1682321700000|2023-04-24 07:35:00|80|79.92|80.18|80.1|80.18|80.12|80|79.92|63477
1682322000000|2023-04-24 07:40:00|80.16|80.08|80.04|79.94|80.16|80.08|79.94|79.86|43074
1682322300000|2023-04-24 07:45:00|80.02|79.96|80.24|80.16|80.26|80.18|80|79.96|19554
1682322600000|2023-04-24 07:50:00|80.22|80.14|80.32|80.24|80.32|80.24|80.18|80.14|55831
1682322900000|2023-04-24 07:55:00|80.3|80.22|80.38|80.28|80.38|80.28|80.16|80.1|37919
1682323200000|2023-04-24 08:00:00|80.44|80.26|80.74|80.64|80.74|80.64|80.4|80.26|44534
1682323500000|2023-04-24 08:05:00|80.78|80.66|80.7|80.64|80.96|80.88|80.7|80.6|38822
1682323800000|2023-04-24 08:10:00|80.68|80.62|80.56|80.48|80.72|80.66|80.44|80.34|57768
1682324100000|2023-04-24 08:15:00|80.54|80.46|80.54|80.44|80.54|80.46|80.42|80.34|120090
1682324400000|2023-04-24 08:20:00|80.52|80.48|80.46|80.38|80.54|80.5|80.42|80.36|22362
1682324700000|2023-04-24 08:25:00|80.5|80.4|80.46|80.4|80.68|80.62|80.42|80.36|70453
1682325000000|2023-04-24 08:30:00|80.44|80.38|80.46|80.4|80.5|80.46|80.4|80.36|14520
1682325300000|2023-04-24 08:35:00|80.48|80.42|80.38|80.3|80.54|80.48|80.36|80.3|36920
1682325600000|2023-04-24 08:40:00|80.36|80.34|80.34|80.3|80.42|80.36|80.32|80.3|11589
1682325900000|2023-04-24 08:45:00|80.36|80.32|80.46|80.4|80.46|80.4|80.32|80.3|21703
1682326200000|2023-04-24 08:50:00|80.48|80.42|80.8|80.74|80.8|80.76|80.46|80.4|47050
1682326500000|2023-04-24 08:55:00|80.78|80.72|80.8|80.74|80.8|80.76|80.78|80.7|2924
1682326800000|2023-04-24 09:00:00|80.88|80.82|80.8|80.74|80.92|80.88|80.8|80.74|80033
1682327100000|2023-04-24 09:05:00|80.78|80.76|80.98|80.92|80.98|80.92|80.78|80.76|15949
1682327400000|2023-04-24 09:10:00|80.96|80.9|80.96|80.88|81|80.96|80.92|80.88|12492
1682327700000|2023-04-24 09:15:00|80.94|80.9|80.96|80.9|81|80.96|80.94|80.88|11597
1682328000000|2023-04-24 09:20:00|81|80.92|80.96|80.9|81.1|81.04|80.96|80.9|63183
1682328300000|2023-04-24 09:25:00|80.98|80.92|80.88|80.84|80.98|80.92|80.88|80.84|11153
1682328600000|2023-04-24 09:30:00|80.9|80.78|80.82|80.78|80.9|80.84|80.78|80.72|51513
1682328900000|2023-04-24 09:35:00|80.84|80.76|80.9|80.84|80.9|80.84|80.82|80.76|10697
1682329200000|2023-04-24 09:40:00|80.88|80.82|80.9|80.84|80.9|80.86|80.86|80.82|13672
1682329500000|2023-04-24 09:45:00|80.88|80.86|80.98|80.92|80.98|80.92|80.88|80.84|40561
1682329800000|2023-04-24 09:50:00|80.96|80.94|80.9|80.84|81|80.94|80.88|80.84|3076
1682330100000|2023-04-24 09:55:00|80.94|80.86|80.88|80.82|80.94|80.9|80.84|80.8|14253
1682330400000|2023-04-24 10:00:00|80.86|80.8|80.72|80.66|80.88|80.82|80.68|80.62|12011
1682330700000|2023-04-24 10:05:00|80.7|80.7|80.64|80.58|80.76|80.72|80.62|80.58|23581
1682331000000|2023-04-24 10:10:00|80.68|80.6|80.6|80.56|80.72|80.66|80.54|80.5|40188
1682331300000|2023-04-24 10:15:00|80.68|80.64|80.66|80.62|80.68|80.64|80.62|80.58|19995
1682331600000|2023-04-24 10:20:00|80.68|80.64|80.76|80.7|80.76|80.7|80.66|80.62|8787
1682331900000|2023-04-24 10:25:00|80.74||80.72||80.76||80.72||6133
1682332200000|2023-04-24 10:30:00|80.74|80.72|80.7|80.64|80.8|80.78|80.62|80.56|65130
1682332500000|2023-04-24 10:35:00|80.68|80.62|80.6|80.56|80.72|80.66|80.6|80.56|21873
1682332800000|2023-04-24 10:40:00|80.62|80.54|80.62|80.58|80.64|80.6|80.58|80.54|27632
1682333100000|2023-04-24 10:45:00|80.64|80.54|80.56|80.5|80.64|80.58|80.52|80.48|24037
1682333400000|2023-04-24 10:50:00|80.54|80.52|80.52|80.46|80.56|80.52|80.48|80.44|6829
1682333700000|2023-04-24 10:55:00|80.5|80.54|80.62|80.58|80.66|80.62|80.48|80.52|27875
1682334000000|2023-04-24 11:00:00|80.64|80.6|80.62|80.58|80.64|80.6|80.62|80.58|34275
1682334300000|2023-04-24 11:05:00|80.6|80.6|80.6|80.56|80.64|80.6|80.54|80.5|28939
1682334600000|2023-04-24 11:10:00|80.62||80.6||80.62||80.58||863
1682334900000|2023-04-24 11:15:00|80.62|80.58|80.6|80.56|80.62|80.58|80.56|80.54|10442
1682335200000|2023-04-24 11:20:00|80.62|80.46|80.46|80.42|80.62|80.46|80.46|80.4|16217
1682335500000|2023-04-24 11:25:00|80.44|80.44|80.5|80.46|80.56|80.48|80.44|80.42|58346
1682335800000|2023-04-24 11:30:00|80.54|80.48|80.52|80.46|80.6|80.54|80.5|80.46|13920
1682336100000|2023-04-24 11:35:00|80.5|80.48|80.6|80.54|80.6|80.54|80.5|80.46|8777
1682336400000|2023-04-24 11:40:00|80.58||80.58||80.6||80.58||13094
1682336700000|2023-04-24 11:45:00|80.56|80.52|80.6|80.56|80.6|80.56|80.56|80.52|15024
1682337000000|2023-04-24 11:50:00|80.58|80.54|80.58|80.54|80.6|80.56|80.58|80.54|16688
1682337300000|2023-04-24 11:55:00|80.56|80.56|80.6|80.54|80.62|80.56|80.56|80.54|6901
1682337600000|2023-04-24 12:00:00|80.58|80.6|80.66|80.6|80.66|80.62|80.56|80.6|16464
1682337900000|2023-04-24 12:05:00|80.64|80.58|80.56|80.52|80.66|80.58|80.56|80.52|21402
1682338200000|2023-04-24 12:10:00|80.58|80.54|80.42|80.36|80.58|80.54|80.4|80.36|26642
1682338500000|2023-04-24 12:15:00|80.46|80.42|80.5|80.44|80.5|80.44|80.44|80.4|8784
1682338800000|2023-04-24 12:20:00|80.52|80.46|80.56|80.52|80.56|80.52|80.52|80.46|13187
1682339100000|2023-04-24 12:25:00|80.54|80.5|80.56|80.5|80.56|80.5|80.54|80.5|2202
1682339400000|2023-04-24 12:30:00|80.58|80.52|80.54|80.5|80.58|80.52|80.5|80.48|15489
1682339700000|2023-04-24 12:35:00|80.5|80.48|80.42|80.36|80.5|80.48|80.42|80.36|21308
1682340000000|2023-04-24 12:40:00|80.4|80.34|80.48|80.42|80.48|80.44|80.38|80.34|8237
1682340300000|2023-04-24 12:45:00|80.46|80.44|80.48|80.44|80.5|80.44|80.46|80.42|12111
1682340600000|2023-04-24 12:50:00|80.5|80.46|80.62|80.54|80.72|80.68|80.48|80.46|33617
1682340900000|2023-04-24 12:55:00|80.6|80.56|80.72|80.66|80.72|80.66|80.54|80.5|34504
1682341200000|2023-04-24 13:00:00|80.7|80.64|80.7|80.66|80.72|80.66|80.68|80.64|6757
1682341500000|2023-04-24 13:05:00|80.72|80.64|80.7|80.64|80.72|80.66|80.64|80.6|30227
1682341800000|2023-04-24 13:10:00|80.68|80.62|80.68|80.64|80.72|80.66|80.66|80.62|6988
1682342100000|2023-04-24 13:15:00|80.66|80.62|80.72|80.68|80.74|80.7|80.64|80.6|33416
1682342400000|2023-04-24 13:20:00|80.7|80.66|80.5|80.44|80.72|80.66|80.5|80.44|75529
1682342700000|2023-04-24 13:25:00|80.48|80.42|80.5|80.44|80.56|80.48|80.48|80.42|44688
1682343000000|2023-04-24 13:30:00|80.4|80.36|80.46|80.4|80.56|80.52|80.36|80.3|135295
1682343300000|2023-04-24 13:35:00|80.44|80.34|80.5|80.44|80.5|80.44|80.26|80.2|82332
1682343600000|2023-04-24 13:40:00|80.52|80.46|80.74|80.68|80.82|80.76|80.5|80.46|103538
1682343900000|2023-04-24 13:45:00|80.76|80.7|80.98|80.94|81|80.96|80.76|80.7|46260
1682344200000|2023-04-24 13:50:00|81|80.92|80.9|80.86|81|80.94|80.88|80.84|76289
1682344500000|2023-04-24 13:55:00|80.88|80.84|80.8|80.76|80.92|80.88|80.8|80.76|32093
1682344800000|2023-04-24 14:00:00|80.78|80.78|80.76|80.7|80.8|80.78|80.68|80.62|64270
1682345100000|2023-04-24 14:05:00|80.74|80.66|80.66|80.62|80.74|80.66|80.54|80.46|118532
1682345400000|2023-04-24 14:10:00|80.68|80.6|80.86|80.78|80.88|80.82|80.66|80.6|70594
1682345700000|2023-04-24 14:15:00|80.84|80.8|80.54|80.48|80.84|80.8|80.52|80.48|216813
1682346000000|2023-04-24 14:20:00|80.56|80.5|80.52|80.48|80.6|80.54|80.5|80.46|109055
1682346300000|2023-04-24 14:25:00|80.54|80.5|80.66|80.6|80.68|80.62|80.54|80.48|51571
1682346600000|2023-04-24 14:30:00|80.64|80.62|80.6|80.56|80.76|80.72|80.56|80.5|214608
1682346900000|2023-04-24 14:35:00|80.62|80.54|80.4|80.34|80.62|80.56|80.4|80.34|81271
1682347200000|2023-04-24 14:40:00|80.38|80.3|80.22|80.16|80.4|80.34|80.14|80.1|151743
1682347500000|2023-04-24 14:45:00|80.2|80.12|80.14|80.1|80.26|80.2|80.14|80.1|66859
1682347800000|2023-04-24 14:50:00|80.12|80.08|80.12|80.08|80.14|80.1|80.1|80.06|55475
1682348100000|2023-04-24 14:55:00|80.2|80.14|80.1|80.06|80.26|80.22|80.08|80.06|69096
1682348400000|2023-04-24 15:00:00|80.12|80.08|80.08|80.04|80.16|80.12|80.04|80|90403
1682348700000|2023-04-24 15:05:00|80.1|80.06|80.12|80.06|80.18|80.16|80.1|80.06|89682
1682349000000|2023-04-24 15:10:00|80.14|80.08|80|79.94|80.14|80.1|79.98|79.94|101774
1682349300000|2023-04-24 15:15:00|79.98|79.96|79.9|79.84|80|79.96|79.88|79.84|98511
1682406000000|2023-04-25 07:00:00|77.58|77.2|76.34|75.5|77.58|77.2|76.34|75.5|24331
1682406300000|2023-04-25 07:05:00|77.7|77.54|76.84|76.7|78.4|78.26|76.82|76.7|253331
1682406600000|2023-04-25 07:10:00|76.82|76.72|77.14|77|77.9|77.72|76.56|76.42|300570
1682406900000|2023-04-25 07:15:00|77.16|77.04|77.86|77.72|78.2|78.02|76.8|76.66|159717
1682407200000|2023-04-25 07:20:00|77.84|77.62|77.06|76.96|77.84|77.62|76.92|76.86|169955
1682407500000|2023-04-25 07:25:00|77.04|76.88|76.42|76.3|77.04|76.9|76.34|76.22|77150
1682407800000|2023-04-25 07:30:00|76.44|76.32|76.76|76.66|76.9|76.8|76.44|76.3|97532
1682408100000|2023-04-25 07:35:00|76.74|76.58|76.42|76.32|76.74|76.58|76.14|76.02|184148
1682408400000|2023-04-25 07:40:00|76.46|76.34|76.94|76.8|76.94|76.8|76.26|76.2|97339
1682408700000|2023-04-25 07:45:00|76.92|76.82|76.98|76.9|77.04|76.92|76.8|76.72|35372
1682409000000|2023-04-25 07:50:00|76.9|76.82|76.84|76.76|76.9|76.82|76.62|76.52|47520
1682409300000|2023-04-25 07:55:00|76.82|76.72|77.18|77.1|77.24|77.14|76.78|76.72|62899
1682409600000|2023-04-25 08:00:00|77.2|77.12|77.34|77.26|77.36|77.26|76.88|76.78|66473
1682409900000|2023-04-25 08:05:00|77.28|77.28|76.9|76.8|77.28|77.28|76.84|76.78|96918
1682410200000|2023-04-25 08:10:00|76.88|76.78|76.86|76.76|76.96|76.9|76.72|76.68|23630
1682410500000|2023-04-25 08:15:00|76.84|76.78|77.1|77.02|77.26|77.16|76.8|76.72|69605
1682410800000|2023-04-25 08:20:00|77.08|77|77.2|77.16|77.22|77.16|76.92|76.84|67060
1682411100000|2023-04-25 08:25:00|77.18|77.18|77.36|77.3|77.38|77.3|77.06|77|52507
1682411400000|2023-04-25 08:30:00|77.38|77.4|77.54|77.46|77.6|77.52|77.28|77.2|15802
1682411700000|2023-04-25 08:35:00|77.56|77.48|78.24|78.18|78.26|78.18|77.5|77.42|123402
1682412000000|2023-04-25 08:40:00|78.28|78.22|78.36|78.26|78.46|78.34|78.16|78.06|38293
1682412300000|2023-04-25 08:45:00|78.34|78.28|78.34|78.32|78.38|78.32|78.2|78.1|13098
1682412600000|2023-04-25 08:50:00|78.3|78.24|78.12|78.04|78.3|78.24|78.12|78.04|65137
1682412900000|2023-04-25 08:55:00|78.16|78.06|77.94|77.9|78.22|78.14|77.94|77.88|62124
1682413200000|2023-04-25 09:00:00|78|77.92|78.04|77.98|78.08|78.02|77.96|77.88|14656
1682413500000|2023-04-25 09:05:00|78|77.96|77.84|77.76|78.02|77.96|77.64|77.58|53621
1682413800000|2023-04-25 09:10:00|77.9|77.78|78.06|78.02|78.12|78.06|77.9|77.78|45264
1682414100000|2023-04-25 09:15:00|78.1|78.04|78.12|78.08|78.16|78.1|78.04|78|11009
1682414400000|2023-04-25 09:20:00|78.14|78.1|78.3|78.24|78.32|78.24|77.94|77.88|21936
1682414700000|2023-04-25 09:25:00|78.32|78.26|78.28|78.24|78.32|78.3|78.2|78.14|26842
1682415000000|2023-04-25 09:30:00|78.32|78.22|78.22|78.16|78.32|78.26|78.18|78.12|13852
1682415300000|2023-04-25 09:35:00|78.26|78.18|78.44|78.38|78.52|78.48|78.26|78.18|43134
1682415600000|2023-04-25 09:40:00|78.42|78.4|78.66|78.6|78.66|78.62|78.42|78.38|20417
1682415900000|2023-04-25 09:45:00|78.68|78.7|79.08|79.02|79.1|79.02|78.68|78.68|30125
1682416200000|2023-04-25 09:50:00|79.06|79|79.12|79.04|79.14|79.08|78.92|78.88|21016
1682416500000|2023-04-25 09:55:00|79.1|79.02|79.24|79.18|79.24|79.18|78.94|78.88|43897
1682416800000|2023-04-25 10:00:00|79.22|79.12|79.08|79|79.28|79.24|79.08|79|24759
1682417100000|2023-04-25 10:05:00|79.1|79.02|79.12|79.04|79.2|79.16|79.08|79|14703
1682417400000|2023-04-25 10:10:00|79.1|79.06|78.88|78.82|79.14|79.08|78.84|78.76|46799
1682417700000|2023-04-25 10:15:00|78.92|78.84|78.78|78.72|78.94|78.88|78.78|78.7|18760
1682418000000|2023-04-25 10:20:00|78.76|78.74|78.74|78.68|78.86|78.8|78.7|78.64|41231
1682418300000|2023-04-25 10:25:00|78.78|78.76|78.8|78.74|78.82|78.76|78.72|78.68|18622
1682418600000|2023-04-25 10:30:00|78.78|78.7|78.84|78.8|78.9|78.84|78.76|78.7|26511
1682418900000|2023-04-25 10:35:00|78.82|78.78|78.76|78.72|78.82|78.78|78.7|78.64|8289
1682419200000|2023-04-25 10:40:00|78.78|78.74|78.78|78.72|78.86|78.8|78.7|78.66|22591
1682419500000|2023-04-25 10:45:00|78.8|78.74|78.74|78.68|78.84|78.8|78.72|78.68|12797
1682419800000|2023-04-25 10:50:00|78.76|78.7|78.8|78.74|78.86|78.8|78.72|78.68|17173
1682420100000|2023-04-25 10:55:00|78.84|78.76|78.76|78.7|78.86|78.8|78.7|78.64|13007
1682420400000|2023-04-25 11:00:00|78.78|78.72|78.98|78.94|78.98|78.94|78.76|78.72|33720
1682420700000|2023-04-25 11:05:00|79|78.98|79.14|79.08|79.16|79.12|79|78.98|36970
1682421000000|2023-04-25 11:10:00|79.12|79.06|79.14|79.1|79.16|79.1|79|78.96|28533
1682421300000|2023-04-25 11:15:00|79.2|79.14|79.2|79.14|79.24|79.2|79.14|79.08|27875
1682421600000|2023-04-25 11:20:00|79.22|79.16|79.46|79.42|79.5|79.42|79.22|79.16|38126
1682421900000|2023-04-25 11:25:00|79.44|79.4|79.32|79.26|79.48|79.42|79.24|79.2|26193
1682422200000|2023-04-25 11:30:00|79.36|79.28|79.28|79.22|79.44|79.38|79.26|79.2|12370
1682422500000|2023-04-25 11:35:00|79.3|79.24|79.3|79.24|79.36|79.32|79.24|79.22|33946
1682422800000|2023-04-25 11:40:00|79.32|79.26|79.2|79.16|79.32|79.28|79.2|79.16|5191
1682423100000|2023-04-25 11:45:00|79.24|79.18|79|78.94|79.24|79.18|78.96|78.9|29895
1682423400000|2023-04-25 11:50:00|78.98|78.96|79.08|79.04|79.08|79.04|78.98|78.96|11263
1682423700000|2023-04-25 11:55:00|79.06|79.02|79.18|79.14|79.18|79.14|79.06|79.02|21591
1682424000000|2023-04-25 12:00:00|79.2|79.16|79.28|79.22|79.3|79.26|79.18|79.12|43107
1682424300000|2023-04-25 12:05:00|79.26|79.2|79.16|79.1|79.3|79.2|79.14|79.1|28145
1682424600000|2023-04-25 12:10:00|79.14|79.08|79.2|79.16|79.22|79.16|79.08|79.04|31485
1682424900000|2023-04-25 12:15:00|79.22|79.18|79.14|79.1|79.26|79.2|79.1|79.06|27396
1682425200000|2023-04-25 12:20:00|79.16|79.12|79|78.94|79.18|79.12|78.98|78.94|29281
1682425500000|2023-04-25 12:25:00|79.02|78.96|79.16|79.12|79.16|79.12|78.96|78.9|28178
1682425800000|2023-04-25 12:30:00|79.18|79.14|79.02|78.98|79.18|79.14|79|78.96|29475
1682426100000|2023-04-25 12:35:00|79.04|79|79.1|79.06|79.16|79.1|79.02|79|31916
1682426400000|2023-04-25 12:40:00|79.14|79.08|79.1|79.06|79.16|79.12|79.08|79.06|22796
1682426700000|2023-04-25 12:45:00|79.12|79.08|79.26|79.2|79.38|79.36|79.12|79.08|24615
1682427000000|2023-04-25 12:50:00|79.24|79.16|79.34|79.28|79.34|79.3|79.2|79.16|21253
1682427300000|2023-04-25 12:55:00|79.32|79.26|79.34|79.28|79.36|79.3|79.24|79.22|21550
1682427600000|2023-04-25 13:00:00|79.32|79.3|79.34|79.3|79.34|79.3|79.3|79.26|13174
1682427900000|2023-04-25 13:05:00|79.32|79.28|79.36|79.3|79.42|79.38|79.26|79.22|73393
1682428200000|2023-04-25 13:10:00|79.38|79.32|79.5|79.46|79.5|79.48|79.36|79.32|23694
1682428500000|2023-04-25 13:15:00|79.46|79.42|79.52|79.46|79.62|79.58|79.44|79.4|36353
1682428800000|2023-04-25 13:20:00|79.54|79.48|79.8|79.76|79.8|79.76|79.5|79.44|34349
1682429100000|2023-04-25 13:25:00|79.78|79.74|80.02|79.94|80.04|80|79.62|79.56|84454
1682429400000|2023-04-25 13:30:00|79.92|79.86|79.82|79.76|80.14|80.1|79.74|79.68|154744
1682429700000|2023-04-25 13:35:00|79.8|79.74|79.52|79.48|79.8|79.74|79.48|79.42|83197
1682430000000|2023-04-25 13:40:00|79.56|79.5|79.46|79.4|79.64|79.56|79.46|79.4|66983
1682430300000|2023-04-25 13:45:00|79.44|79.36|79.3|79.26|79.44|79.36|79.14|79.1|65841
1682430600000|2023-04-25 13:50:00|79.42|79.38|79.2|79.14|79.5|79.44|79.18|79.12|97766
1682430900000|2023-04-25 13:55:00|79.18|79.18|79.18|79.1|79.38|79.34|79.16|79.1|68082
1682431200000|2023-04-25 14:00:00|79.16|79.14|79.2|79.16|79.48|79.4|79.16|79.1|83316
1682431500000|2023-04-25 14:05:00|79.26|79.18|79.3|79.26|79.42|79.38|79.24|79.18|47579
1682431800000|2023-04-25 14:10:00|79.28|79.24|79.16|79.1|79.34|79.28|79.06|79|52929
1682432100000|2023-04-25 14:15:00|79.14|79.08|78.82|78.76|79.14|79.08|78.82|78.76|57011
1682432400000|2023-04-25 14:20:00|78.86|78.78|78.82|78.78|79|78.94|78.74|78.68|102604
1682432700000|2023-04-25 14:25:00|78.84|78.8|78.88|78.84|78.94|78.92|78.82|78.76|31314
1682433000000|2023-04-25 14:30:00|78.86|78.8|78.9|78.86|78.92|78.86|78.82|78.76|73346
1682433300000|2023-04-25 14:35:00|78.88|78.84|78.74|78.7|78.96|78.9|78.74|78.7|54659
1682433600000|2023-04-25 14:40:00|78.72|78.66|78.54|78.48|78.72|78.66|78.52|78.48|61206
1682433900000|2023-04-25 14:45:00|78.52|78.5|78.54|78.52|78.56|78.52|78.46|78.4|74365
1682434200000|2023-04-25 14:50:00|78.52|78.5|78.54|78.48|78.68|78.62|78.5|78.46|103042
1682434500000|2023-04-25 14:55:00|78.56|78.5|78.84|78.82|78.84|78.82|78.56|78.5|101852
1682434800000|2023-04-25 15:00:00|78.88|78.8|78.84|78.8|78.88|78.84|78.76|78.72|89198
1682435100000|2023-04-25 15:05:00|78.82|78.78|78.88|78.84|78.92|78.86|78.8|78.78|92208
1682435400000|2023-04-25 15:10:00|78.9|78.86|78.84|78.8|78.94|78.9|78.84|78.8|61417
1682435700000|2023-04-25 15:15:00|78.86|78.82|78.72|78.68|78.86|78.84|78.7|78.62|85266
1682492400000|2023-04-26 07:00:00|77.96|77|77.6|77.44|78|77.78|76.96|76.72|185842
1682492700000|2023-04-26 07:05:00|77.56|77.46|77.74|77.64|78|77.88|77.56|77.46|75578
1682493000000|2023-04-26 07:10:00|77.82|77.66|77.96|77.86|78.16|78.06|77.82|77.66|112110
1682493300000|2023-04-26 07:15:00|77.94|77.82|77.94|77.88|78.1|78.02|77.88|77.8|99110
1682493600000|2023-04-26 07:20:00|77.82|77.86|77.86|77.8|78|77.92|77.76|77.68|44144
1682493900000|2023-04-26 07:25:00|77.88|77.82|77.8|77.7|77.98|77.9|77.76|77.7|96259
1682494200000|2023-04-26 07:30:00|77.78|77.66|77.38|77.3|77.78|77.7|77.32|77.28|64880
1682494500000|2023-04-26 07:35:00|77.4|77.32|76.98|76.88|77.42|77.32|76.98|76.88|55670
1682494800000|2023-04-26 07:40:00|77.06|76.86|77.06|76.98|77.14|77.06|77|76.86|53829
1682495100000|2023-04-26 07:45:00|77.02|76.94|76.88|76.78|77.08|77|76.8|76.72|46093
1682495400000|2023-04-26 07:50:00|76.86|76.84|76.92|76.84|77.1|77.02|76.86|76.8|40531
1682495700000|2023-04-26 07:55:00|76.9|76.82|77.16|77.08|77.22|77.14|76.86|76.8|57131
1682496000000|2023-04-26 08:00:00|77.3|77.1|77.44|77.36|77.62|77.52|77.26|77.1|31350
1682496300000|2023-04-26 08:05:00|77.46|77.38|77.42|77.34|77.58|77.5|77.26|77.22|35373
1682496600000|2023-04-26 08:10:00|77.4|77.32|77.5|77.42|77.56|77.48|77.32|77.26|66143
1682496900000|2023-04-26 08:15:00|77.48|77.4|78.12|78.04|78.14|78.04|77.48|77.4|118984
1682497200000|2023-04-26 08:20:00|78.14|78.02|78.42|78.36|78.5|78.4|78|77.92|25547
1682497500000|2023-04-26 08:25:00|78.46|78.38|78.68|78.6|78.68|78.6|78.42|78.34|39246
1682497800000|2023-04-26 08:30:00|78.78|78.7|78.94|78.86|79.06|79|78.66|78.58|76415
1682498100000|2023-04-26 08:35:00|78.96|78.9|78.96|78.9|79.04|78.96|78.78|78.7|59758
1682498400000|2023-04-26 08:40:00|78.94|78.88|79.04|78.96|79.04|78.96|78.94|78.86|17277
1682498700000|2023-04-26 08:45:00|79.06|78.98|79.1|79.02|79.3|79.24|79.02|78.94|32173
1682499000000|2023-04-26 08:50:00|79.12|79.04|79.04|78.96|79.24|79.16|79.04|78.96|21867
1682499300000|2023-04-26 08:55:00|79.06|78.98|79.28|79.2|79.36|79.28|79.06|78.98|72042
1682499600000|2023-04-26 09:00:00|79.3|79.22|79.34|79.26|79.46|79.38|79.28|79.2|44433
1682499900000|2023-04-26 09:05:00|79.32|79.24|79.38|79.3|79.42|79.36|79.22|79.16|37077
1682500200000|2023-04-26 09:10:00|79.4|79.32|79.28|79.2|79.42|79.34|79.26|79.2|27713
1682500500000|2023-04-26 09:15:00|79.26|79.22|79.34|79.26|79.42|79.36|79.16|79.08|23555
1682500800000|2023-04-26 09:20:00|79.32|79.24|79.42|79.38|79.48|79.44|79.28|79.2|23787
1682501100000|2023-04-26 09:25:00|79.46|79.4|79.58|79.52|79.6|79.54|79.3|79.26|16952
1682501400000|2023-04-26 09:30:00|79.6|79.54|79.8|79.72|79.8|79.72|79.56|79.5|53264
1682501700000|2023-04-26 09:35:00|79.78|79.7|79.76|79.7|79.8|79.74|79.66|79.6|2626
1682502000000|2023-04-26 09:40:00|79.8|79.68|79.84|79.76|80|79.94|79.76|79.68|43220
1682502300000|2023-04-26 09:45:00|79.82|79.74|79.62|79.54|79.94|79.86|79.58|79.52|44327
1682502600000|2023-04-26 09:50:00|79.6|79.52|79.28|79.24|79.6|79.52|79.18|79.12|33847
1682502900000|2023-04-26 09:55:00|79.3|79.26|79.22|79.16|79.48|79.4|79.18|79.14|22547
1682503200000|2023-04-26 10:00:00|79.24|79.18|79.38|79.32|79.38|79.32|79.12|79.06|23458
1682503500000|2023-04-26 10:05:00|79.34|79.28|79.5|79.46|79.58|79.5|79.24|79.18|29696
1682503800000|2023-04-26 10:10:00|79.52|79.48|79.68|79.62|79.7|79.64|79.4|79.34|48993
1682504100000|2023-04-26 10:15:00|79.7|79.64|79.84|79.78|79.9|79.84|79.68|79.62|29852
1682504400000|2023-04-26 10:20:00|79.82|79.74|79.6|79.54|79.9|79.88|79.6|79.54|44178
1682504700000|2023-04-26 10:25:00|79.62|79.56|79.92|79.86|80|79.94|79.62|79.56|57312
1682505000000|2023-04-26 10:30:00|79.9|79.82|79.68|79.6|79.9|79.82|79.58|79.5|32899
1682505300000|2023-04-26 10:35:00|79.7|79.62|79.62|79.58|79.84|79.78|79.58|79.54|89093
1682505600000|2023-04-26 10:40:00|79.66|79.6|79.54|79.5|79.74|79.68|79.52|79.48|118803
1682505900000|2023-04-26 10:45:00|79.58|79.52|79.78|79.72|79.84|79.78|79.5|79.46|70672
1682506200000|2023-04-26 10:50:00|79.76|79.7|79.84|79.78|79.86|79.8|79.76|79.7|58829
1682506500000|2023-04-26 10:55:00|79.82|79.74|79.64|79.58|79.84|79.78|79.54|79.48|20931
1682506800000|2023-04-26 11:00:00|79.66|79.56|79.56|79.5|79.7|79.66|79.52|79.48|48815
1682507100000|2023-04-26 11:05:00|79.54|79.46|79.26|79.2|79.54|79.46|79.24|79.2|52121
1682507400000|2023-04-26 11:10:00|79.24|79.18|79.18|79.14|79.32|79.26|79.18|79.14|16644
1682507700000|2023-04-26 11:15:00|79.14|79.08|79.58|79.52|79.66|79.6|79.14|79.06|57916
1682508000000|2023-04-26 11:20:00|79.6|79.54|79.56|79.5|79.68|79.62|79.4|79.34|42689
1682508300000|2023-04-26 11:25:00|79.58|79.52|79.5|79.46|79.68|79.62|79.5|79.46|25922
1682508600000|2023-04-26 11:30:00|79.52|79.44|79.58|79.54|79.68|79.62|79.5|79.44|18790
1682508900000|2023-04-26 11:35:00|79.66|79.56|79.74|79.68|79.78|79.72|79.6|79.54|47191
1682509200000|2023-04-26 11:40:00|79.78|79.72|80.08|80.02|80.14|80.1|79.78|79.72|50162
1682509500000|2023-04-26 11:45:00|80.06|80|79.7|79.64|80.1|80.04|79.64|79.58|47082
1682509800000|2023-04-26 11:50:00|79.68|79.62|79.54|79.48|79.76|79.68|79.46|79.44|50558
1682510100000|2023-04-26 11:55:00|79.58|79.5|79.8|79.72|79.82|79.76|79.54|79.48|54550
1682510400000|2023-04-26 12:00:00|79.78|79.74|79.7|79.64|79.86|79.8|79.66|79.6|20332
1682510700000|2023-04-26 12:05:00|79.72|79.66|79.78|79.7|79.88|79.82|79.68|79.64|26660
1682511000000|2023-04-26 12:10:00|79.8|79.72|79.92|79.86|79.92|79.86|79.78|79.72|24198
1682511300000|2023-04-26 12:15:00|79.94|79.88|79.88|79.84|79.94|79.88|79.84|79.78|10647
1682511600000|2023-04-26 12:20:00|79.86|79.82|79.9|79.86|79.92|79.9|79.86|79.82|21465
1682511900000|2023-04-26 12:25:00|79.92|79.88|79.82|79.68|79.92|79.88|79.82|79.68|11910
1682512200000|2023-04-26 12:30:00|79.8|79.72|79.5|79.42|79.82|79.76|79.46|79.4|78554
1682512500000|2023-04-26 12:35:00|79.48|79.44|79.58|79.52|79.6|79.56|79.34|79.28|40891
1682512800000|2023-04-26 12:40:00|79.56|79.5|79.62|79.56|79.68|79.62|79.54|79.5|41837
1682513100000|2023-04-26 12:45:00|79.6|79.58|79.52|79.48|79.62|79.58|79.46|79.4|21055
1682513400000|2023-04-26 12:50:00|79.5|79.46|79.62|79.58|79.64|79.6|79.48|79.44|37433
1682513700000|2023-04-26 12:55:00|79.6|79.56|79.46|79.4|79.62|79.58|79.44|79.4|41957
1682514000000|2023-04-26 13:00:00|79.48|79.42|79.4|79.34|79.52|79.46|79.36|79.32|25865
1682514300000|2023-04-26 13:05:00|79.44|79.36|79.58|79.52|79.58|79.52|79.4|79.36|12446
1682514600000|2023-04-26 13:10:00|79.6|79.54|79.48|79.42|79.6|79.54|79.46|79.42|13772
1682514900000|2023-04-26 13:15:00|79.46|79.44|79.3|79.26|79.48|79.44|79.3|79.26|27033
1682515200000|2023-04-26 13:20:00|79.28|79.24|79.18|79.12|79.28|79.24|79.1|79.04|45895
1682515500000|2023-04-26 13:25:00|79.16|79.14|79.26|79.2|79.3|79.24|79.1|79.06|10650
1682515800000|2023-04-26 13:30:00|79.28|79.22|79.32|79.24|79.32|79.28|79.06|79|95932
1682516100000|2023-04-26 13:35:00|79.3|79.22|79.22|79.18|79.34|79.3|79.14|79.1|42571
1682516400000|2023-04-26 13:40:00|79.24|79.16|79.18|79.14|79.34|79.28|79.14|79.08|48772
1682516700000|2023-04-26 13:45:00|79.2|79.16|79.3|79.24|79.32|79.26|79.1|79.06|165049
1682517000000|2023-04-26 13:50:00|79.28|79.22|79.26|79.2|79.54|79.48|79.26|79.2|125951
1682517300000|2023-04-26 13:55:00|79.28|79.22|79.26|79.2|79.32|79.26|79.18|79.12|60989
1682517600000|2023-04-26 14:00:00|79.24|79.18|79.14|79.08|79.28|79.22|79.12|79.08|30553
1682517900000|2023-04-26 14:05:00|79.18|79.1|79.12|79.06|79.2|79.16|79.04|79|107837
1682518200000|2023-04-26 14:10:00|79.14|79.08|79|78.96|79.16|79.1|79|78.94|82742
1682518500000|2023-04-26 14:15:00|78.98|78.92|78.8|78.76|79.04|78.98|78.76|78.7|46421
1682518800000|2023-04-26 14:20:00|78.78|78.74|78.9|78.84|78.94|78.9|78.78|78.74|64136
1682519100000|2023-04-26 14:25:00|78.88|78.86|78.96|78.9|78.96|78.9|78.8|78.76|36149
1682519400000|2023-04-26 14:30:00|78.98|78.94|78.96|78.92|79|78.96|78.94|78.9|52136
1682519700000|2023-04-26 14:35:00|78.98|78.94|79.06|79|79.08|79.04|78.94|78.92|86911
1682520000000|2023-04-26 14:40:00|79.02|79.02|79|78.94|79.06|79.02|78.98|78.92|33815
1682520300000|2023-04-26 14:45:00|79.02|78.96|78.96|78.92|79.04|79|78.9|78.88|46138
1682520600000|2023-04-26 14:50:00|78.94|78.9|79.18|79.12|79.18|79.12|78.94|78.9|112042
1682520900000|2023-04-26 14:55:00|79.16|79.1|79.14|79.1|79.18|79.14|79.06|79.04|31288
1682521200000|2023-04-26 15:00:00|79.1|79.04|79.16|79.12|79.18|79.14|79.08|79.04|60250
1682521500000|2023-04-26 15:05:00|79.14|79.14|79.14|79.1|79.2|79.16|79.08|79.06|58649
1682521800000|2023-04-26 15:10:00|79.12|79.08|79.24|79.18|79.24|79.2|79.12|79.08|71301
1682522100000|2023-04-26 15:15:00|79.22|79.2|79.3|79.24|79.32|79.26|79.22|79.18|106457
1682578800000|2023-04-27 07:00:00|78.62|78.2|78.46|78.34|79.64|79.48|78.4|78.2|144714
1682579100000|2023-04-27 07:05:00|78.52|78.36|78.52|78.46|78.64|78.52|78.12|78.02|85364
1682579400000|2023-04-27 07:10:00|78.62|78.48|79.28|79.2|79.4|79.3|78.62|78.48|66899
1682579700000|2023-04-27 07:15:00|79.26|79.18|79.12|79.02|79.5|79.4|79.1|78.98|24581
1682580000000|2023-04-27 07:20:00|79.14|79.04|78.86|78.8|79.14|79.04|78.86|78.78|58993
1682580300000|2023-04-27 07:25:00|78.84|78.72|78.74|78.7|78.88|78.84|78.74|78.66|43655
1682580600000|2023-04-27 07:30:00|78.82|78.74|79.06|78.98|79.06|78.98|78.62|78.56|51323
1682580900000|2023-04-27 07:35:00|79.1|79.04|79.1|79.04|79.1|79.06|78.94|78.86|36525
1682581200000|2023-04-27 07:40:00|79.18|79.06|79.38|79.28|79.44|79.34|79.14|79.06|39679
1682581500000|2023-04-27 07:45:00|79.5|79.3|79.6|79.5|79.62|79.54|79.5|79.3|30487
1682581800000|2023-04-27 07:50:00|79.58|79.52|79.54|79.48|79.66|79.58|79.4|79.32|24418
1682582100000|2023-04-27 07:55:00|79.6|79.5|79.58|79.54|79.64|79.58|79.56|79.5|6962
1682582400000|2023-04-27 08:00:00|79.56|79.52|79.18|79.14|79.6|79.52|79.12|79.06|30708
1682582700000|2023-04-27 08:05:00|79.16|79.12|79.08|79|79.3|79.22|79.08|79|42038
1682583000000|2023-04-27 08:10:00|79.06|79.02|79.08|79|79.14|79.08|79.04|79|41717
1682583300000|2023-04-27 08:15:00|79.06|79.02|79.04|79|79.14|79.06|79.04|78.98|12329
1682583600000|2023-04-27 08:20:00|79.02|78.96|78.68|78.62|79.04|78.98|78.68|78.62|74293
1682583900000|2023-04-27 08:25:00|78.72|78.64|78.68|78.6|78.92|78.86|78.68|78.6|31957
1682584200000|2023-04-27 08:30:00|78.66|78.62|78.7|78.64|78.76|78.7|78.62|78.56|19942
1682584500000|2023-04-27 08:35:00|78.64|78.58|78.56|78.52|78.76|78.7|78.52|78.44|9418
1682584800000|2023-04-27 08:40:00|78.62|78.5|78.7|78.64|78.78|78.72|78.58|78.48|38253
1682585100000|2023-04-27 08:45:00|78.68|78.66|78.78|78.72|78.82|78.78|78.66|78.6|38485
1682585400000|2023-04-27 08:50:00|78.8|78.74|78.98|78.92|78.98|78.92|78.8|78.72|32918
1682585700000|2023-04-27 08:55:00|79|78.94|78.98|78.92|79.02|78.98|78.96|78.92|27828
1682586000000|2023-04-27 09:00:00|78.96|78.9|78.9|78.84|78.96|78.9|78.88|78.82|8311
1682586300000|2023-04-27 09:05:00|78.88|78.86|78.8|78.74|78.92|78.88|78.78|78.74|19799
1682586600000|2023-04-27 09:10:00|78.78|78.72|78.78|78.74|78.8|78.74|78.72|78.7|12069
1682586900000|2023-04-27 09:15:00|78.82|78.76|78.92|78.86|78.94|78.88|78.76|78.7|5526
1682587200000|2023-04-27 09:20:00|78.94|78.88|78.96|78.9|79|78.94|78.88|78.82|47125
1682587500000|2023-04-27 09:25:00|78.98|78.92|78.94|78.88|79|78.96|78.86|78.8|36514
1682587800000|2023-04-27 09:30:00|78.96|78.9|78.88|78.84|78.98|78.92|78.74|78.7|5669
1682588100000|2023-04-27 09:35:00|78.9|78.86|78.8|78.76|78.92|78.86|78.78|78.74|12206
1682588400000|2023-04-27 09:40:00|78.82|78.74|78.82|78.78|78.82|78.78|78.78|78.72|8456
1682588700000|2023-04-27 09:45:00|78.84|78.8|78.94|78.88|79|78.96|78.76|78.7|12467
1682589000000|2023-04-27 09:50:00|78.92|78.9|78.76|78.68|78.94|78.9|78.72|78.66|22359
1682589300000|2023-04-27 09:55:00|78.78|78.7|78.78|78.72|78.86|78.8|78.64|78.6|22032
1682589600000|2023-04-27 10:00:00|78.76|78.7|78.8|78.74|78.9|78.82|78.74|78.7|13137
1682589900000|2023-04-27 10:05:00|78.78|78.72|78.74|78.68|78.92|78.86|78.68|78.62|22278
1682590200000|2023-04-27 10:10:00|78.7|78.64|78.72|78.7|78.76|78.7|78.66|78.6|25620
1682590500000|2023-04-27 10:15:00|78.76|78.68|78.62|78.58|78.76|78.68|78.58|78.52|18942
1682590800000|2023-04-27 10:20:00|78.64|78.62|78.5|78.46|78.68|78.64|78.5|78.46|38437
1682591100000|2023-04-27 10:25:00|78.52|78.44|78.5|78.44|78.6|78.54|78.46|78.4|14717
1682591400000|2023-04-27 10:30:00|78.54|78.46|78.8|78.74|78.8|78.76|78.52|78.46|66675
1682591700000|2023-04-27 10:35:00|78.76|78.72|78.78|78.74|78.78|78.74|78.7|78.64|30136
1682592000000|2023-04-27 10:40:00|78.76|78.7|78.6|78.58|78.76|78.7|78.6|78.58|68107
1682592300000|2023-04-27 10:45:00|78.58|78.56|78.68|78.64|78.72|78.66|78.58|78.52|5377
1682592600000|2023-04-27 10:50:00|78.7|78.66|78.78|78.72|78.78|78.72|78.68|78.64|13736
1682592900000|2023-04-27 10:55:00|78.76|78.7|78.9|78.84|78.92|78.88|78.76|78.7|12420
1682593200000|2023-04-27 11:00:00|78.88|78.78|78.82|78.78|78.94|78.88|78.82|78.76|19406
1682593500000|2023-04-27 11:05:00|78.92|78.76|78.92|78.88|79|78.94|78.86|78.76|34483
1682593800000|2023-04-27 11:10:00|78.98|78.94|78.98|78.96|79|78.96|78.98|78.94|7607
1682594100000|2023-04-27 11:15:00|78.96|78.94|78.88|78.82|78.98|78.94|78.82|78.76|30648
1682594400000|2023-04-27 11:20:00|78.86|78.84|78.92|78.86|78.94|78.88|78.84|78.78|4579
1682594700000|2023-04-27 11:25:00|78.9|78.84|78.9|78.84|78.94|78.9|78.88|78.84|5881
1682595000000|2023-04-27 11:30:00|78.92|78.86|78.86|78.84|78.98|78.92|78.86|78.84|15850
1682595300000|2023-04-27 11:35:00|78.88|78.86|79|78.96|79|78.96|78.88|78.86|28965
1682595600000|2023-04-27 11:40:00|79.02|78.98|79.04|79|79.04|79|79|78.96|10809
1682595900000|2023-04-27 11:45:00|79.02|78.96|78.98|78.92|79.04|78.96|78.92|78.88|15523
1682596200000|2023-04-27 11:50:00|78.96|78.9|79.02|78.96|79.02|78.98|78.92|78.88|21409
1682596500000|2023-04-27 11:55:00|79|78.98|79.08|79.04|79.14|79.1|79|78.98|20607
1682596800000|2023-04-27 12:00:00|79.06|78.96|79.32|79.24|79.32|79.24|78.96|78.9|27539
1682597100000|2023-04-27 12:05:00|79.34|79.26|79.18|79.14|79.36|79.28|79.18|79.12|1323
1682597400000|2023-04-27 12:10:00|79.26|79.12|79.2|79.14|79.34|79.28|79.16|79.1|13140
1682597700000|2023-04-27 12:15:00|79.12|79.16|79.1|79.08|79.18|79.18|79.1|79.08|14136
1682598000000|2023-04-27 12:20:00|79.12|79.1|79.18|79.12|79.2|79.14|79.1|79.08|7343
1682598300000|2023-04-27 12:25:00|79.16|79.1|79.14|79.1|79.18|79.12|79.08|79.04|14853
1682598600000|2023-04-27 12:30:00|79.22|79.12|79.12|79.06|79.42|79.16|79.06|79|46596
1682598900000|2023-04-27 12:35:00|79.1|79.08|79.14|79.08|79.24|79.2|79.1|79.06|29645
1682599200000|2023-04-27 12:40:00|79.16|79.1|79.18|79.12|79.28|79.22|79.12|79.08|25437
1682599500000|2023-04-27 12:45:00|79.2|79.14|79.36|79.3|79.36|79.3|79.2|79.14|33817
1682599800000|2023-04-27 12:50:00|79.34|79.32|79.3|79.24|79.4|79.34|79.26|79.2|46670
1682600100000|2023-04-27 12:55:00|79.32|79.26|79.44|79.38|79.44|79.4|79.32|79.24|52354
1682600400000|2023-04-27 13:00:00|79.48|79.42|79.36|79.32|79.48|79.44|79.34|79.32|49140
1682600700000|2023-04-27 13:05:00|79.38|79.34|79.44|79.38|79.46|79.4|79.34|79.32|70263
1682601000000|2023-04-27 13:10:00|79.46|79.4|79.36|79.3|79.46|79.4|79.34|79.3|6641
1682601300000|2023-04-27 13:15:00|79.38|79.32|79.38|79.32|79.42|79.36|79.34|79.3|12319
1682601600000|2023-04-27 13:20:00|79.4|79.34|79.44|79.4|79.5|79.44|79.38|79.34|30186
1682601900000|2023-04-27 13:25:00|79.42|79.38|79.44|79.4|79.46|79.42|79.4|79.38|16522
1682602200000|2023-04-27 13:30:00|79.48|79.42|79.66|79.6|79.78|79.72|79.48|79.42|90222
1682602500000|2023-04-27 13:35:00|79.68|79.62|79.68|79.64|79.8|79.74|79.62|79.58|72915
1682602800000|2023-04-27 13:40:00|79.64|79.62|79.48|79.42|79.66|79.64|79.48|79.42|36181
1682603100000|2023-04-27 13:45:00|79.46|79.4|79.36|79.3|79.52|79.46|79.36|79.3|58273
1682603400000|2023-04-27 13:50:00|79.38|79.32|79.46|79.42|79.56|79.5|79.38|79.32|20876
1682603700000|2023-04-27 13:55:00|79.48|79.44|79.58|79.5|79.6|79.56|79.48|79.42|39701
1682604000000|2023-04-27 14:00:00|79.56|79.52|79.66|79.62|79.72|79.68|79.52|79.5|39715
1682604300000|2023-04-27 14:05:00|79.7|79.64|79.52|79.48|79.72|79.66|79.5|79.48|55291
1682604600000|2023-04-27 14:10:00|79.54|79.5|79.66|79.62|79.66|79.62|79.5|79.48|39802
1682604900000|2023-04-27 14:15:00|79.64|79.6|79.5|79.46|79.66|79.6|79.5|79.46|55418
1682605200000|2023-04-27 14:20:00|79.46|79.44|79.26|79.22|79.46|79.44|79.26|79.22|46303
1682605500000|2023-04-27 14:25:00|79.24|79.2|79.3|79.24|79.3|79.24|79.2|79.16|85942
1682605800000|2023-04-27 14:30:00|79.32|79.26|79.3|79.26|79.32|79.28|79.24|79.22|95370
1682606100000|2023-04-27 14:35:00|79.32|79.28|79.28|79.24|79.38|79.34|79.24|79.2|106363
1682606400000|2023-04-27 14:40:00|79.32|79.26|79.2|79.14|79.32|79.28|79.18|79.14|93685
1682606700000|2023-04-27 14:45:00|79.22|79.16|79.26|79.22|79.26|79.22|79.2|79.14|56841
1682607000000|2023-04-27 14:50:00|79.24|79.24|79.12|79.06|79.26|79.24|79.12|79.06|47044
1682607300000|2023-04-27 14:55:00|79.1|79.04|79|78.94|79.1|79.04|78.92|78.9|65698
1682607600000|2023-04-27 15:00:00|79.02|78.96|79.06|79.02|79.12|79.1|78.96|78.92|81391
1682607900000|2023-04-27 15:05:00|79.04|78.98|79.08|79.04|79.08|79.04|78.98|78.96|31840
1682608200000|2023-04-27 15:10:00|79.1|79.06|78.94|78.9|79.12|79.06|78.92|78.9|29420
1682608500000|2023-04-27 15:15:00|78.92|78.88|78.96|78.92|78.98|78.92|78.88|78.82|61727
1682665200000|2023-04-28 07:00:00|||||||||9784
1682665500000|2023-04-28 07:05:00|79.3|79.06|79.16|79.04|79.32|79.22|78.98|78.84|58026
1682665800000|2023-04-28 07:10:00|79.14|79.06|79.16|79.08|79.18|79.1|78.96|78.86|40708
1682666100000|2023-04-28 07:15:00|79.2|79.1|79.12|79.02|79.3|79.24|78.94|78.82|149735
1682666400000|2023-04-28 07:20:00|79.14|79.04|79.28|79.18|79.4|79.32|78.96|78.86|37544
1682666700000|2023-04-28 07:25:00|79.22|79.12|78.98|78.9|79.28|79.18|78.98|78.9|28632
1682667000000|2023-04-28 07:30:00|78.96|78.86|79.02|78.94|79.04|78.96|78.78|78.7|75160
1682667300000|2023-04-28 07:35:00|79|78.9|79.02|78.96|79.04|78.96|78.84|78.76|29749
1682667600000|2023-04-28 07:40:00|79.04|78.98|79.1|79.02|79.2|79.12|79.04|78.98|30026
1682667900000|2023-04-28 07:45:00|79.06|79.04|79.2|79.14|79.2|79.16|78.88|78.82|39365
1682668200000|2023-04-28 07:50:00|79.18|79.12|79.34|79.26|79.34|79.26|79.14|79.08|55579
1682668500000|2023-04-28 07:55:00|79.32|79.24|79.12|79.02|79.32|79.24|78.94|78.84|45142
1682668800000|2023-04-28 08:00:00|79.1|79.04|78.94|78.86|79.1|79.06|78.82|78.74|81338
1682669100000|2023-04-28 08:05:00|78.96|78.88|78.88|78.8|79.1|79.02|78.82|78.76|18712
1682669400000|2023-04-28 08:10:00|78.86|78.76|78.8|78.72|78.92|78.86|78.76|78.68|12492
1682669700000|2023-04-28 08:15:00|78.78|78.7|78.92|78.86|78.98|78.92|78.62|78.56|53416
1682670000000|2023-04-28 08:20:00|78.9|78.84|78.66|78.6|78.96|78.88|78.66|78.6|31691
1682670300000|2023-04-28 08:25:00|78.72|78.58|78.52|78.44|78.84|78.76|78.46|78.4|58450
1682670600000|2023-04-28 08:30:00|78.5|78.38|78.54|78.48|78.56|78.5|78.46|78.36|70100
1682670900000|2023-04-28 08:35:00|78.52|78.46|78.5|78.42|78.54|78.5|78.3|78.26|124918
1682671200000|2023-04-28 08:40:00|78.52|78.44|78.5|78.44|78.54|78.48|78.36|78.3|46618
1682671500000|2023-04-28 08:45:00|78.46|78.42|78.54|78.48|78.54|78.5|78.42|78.36|34704
1682671800000|2023-04-28 08:50:00|78.52|78.5|78.44|78.38|78.54|78.5|78.34|78.3|66601
1682672100000|2023-04-28 08:55:00|78.42|78.36|78.52|78.46|78.52|78.46|78.38|78.34|25801
1682672400000|2023-04-28 09:00:00|78.48|78.42|78.52|78.46|78.52|78.46|78.38|78.32|34197
1682672700000|2023-04-28 09:05:00|78.5|78.44|78.4|78.34|78.54|78.48|78.36|78.3|34154
1682673000000|2023-04-28 09:10:00|78.38|78.3|78.5|78.44|78.54|78.48|78.34|78.3|23204
1682673300000|2023-04-28 09:15:00|78.52|78.46|78.74|78.7|78.74|78.7|78.46|78.42|287302
1682673600000|2023-04-28 09:20:00|78.72|78.64|78.82|78.76|78.84|78.78|78.68|78.62|39401
1682673900000|2023-04-28 09:25:00|78.8|78.74|79|78.94|79|78.94|78.78|78.72|27415
1682674200000|2023-04-28 09:30:00|78.98|78.92|79.18|79.12|79.2|79.14|78.9|78.84|34645
1682674500000|2023-04-28 09:35:00|79.16|79.14|79.02|78.94|79.18|79.14|78.94|78.86|52901
1682674800000|2023-04-28 09:40:00|79|78.96|79.2|79.16|79.24|79.16|79|78.94|30265
1682675100000|2023-04-28 09:45:00|79.22|79.18|79.24|79.18|79.34|79.28|79.22|79.16|15228
1682675400000|2023-04-28 09:50:00|79.22|79.16|79.2|79.16|79.4|79.34|79.2|79.16|40569
1682675700000|2023-04-28 09:55:00|79.22|79.18|79.32|79.3|79.38|79.32|79.22|79.16|31041
1682676000000|2023-04-28 10:00:00|79.3|79.24|79.4|79.34|79.4|79.34|79.2|79.16|33092
1682676300000|2023-04-28 10:05:00|79.38|79.36|79.4|79.34|79.4|79.36|79.22|79.16|20447
1682676600000|2023-04-28 10:10:00|79.38|79.36|79.48|79.42|79.5|79.44|79.32|79.26|34239
1682676900000|2023-04-28 10:15:00|79.5|79.44|79.34|79.28|79.5|79.44|79.32|79.26|33536
1682677200000|2023-04-28 10:20:00|79.32|79.26|79.26|79.18|79.4|79.34|79.2|79.18|32925
1682677500000|2023-04-28 10:25:00|79.24|79.2|79.12|79.06|79.3|79.24|79.1|79.04|5949
1682677800000|2023-04-28 10:30:00|79.1|79.02|78.86|78.8|79.1|79.04|78.86|78.8|28478
1682678100000|2023-04-28 10:35:00|78.88|78.82|78.96|78.9|78.96|78.9|78.84|78.78|18677
1682678400000|2023-04-28 10:40:00|78.9|78.86|78.86|78.8|78.9|78.86|78.82|78.76|12192
1682678700000|2023-04-28 10:45:00|78.9|78.86|78.78|78.74|78.9|78.86|78.76|78.74|14254
1682679000000|2023-04-28 10:50:00|78.76|78.72|78.82|78.76|78.86|78.82|78.68|78.64|19815
1682679300000|2023-04-28 10:55:00|78.84|78.78|78.78|78.72|78.86|78.8|78.76|78.7|513
1682679600000|2023-04-28 11:00:00|78.8|78.74|78.74|78.7|78.88|78.84|78.74|78.7|1984
1682679900000|2023-04-28 11:05:00|78.76|78.76|78.82|78.76|78.84|78.8|78.76|78.7|20007
1682680200000|2023-04-28 11:10:00|78.84|78.78|78.8|78.74|78.84|78.8|78.76|78.7|21073
1682680500000|2023-04-28 11:15:00|78.82|78.76|78.76|78.72|78.86|78.82|78.76|78.72|14940
1682680800000|2023-04-28 11:20:00|78.8|78.7|78.9|78.84|78.9|78.84|78.8|78.7|14430
1682681100000|2023-04-28 11:25:00|78.92|78.86|79.06|79|79.06|79.02|78.9|78.86|26221
1682681400000|2023-04-28 11:30:00|79.04|79.02|79.06|79.02|79.08|79.02|79.04|79|15590
1682681700000|2023-04-28 11:35:00|79.04|78.98|79.16|79.12|79.16|79.12|79|78.96|10596
1682682000000|2023-04-28 11:40:00|79.14|79.1|79.14|79.08|79.18|79.16|79.1|79.04|29484
1682682300000|2023-04-28 11:45:00|79.12|79.1|79.18|79.12|79.24|79.18|79.06|79.02|21031
1682682600000|2023-04-28 11:50:00|79.16|79.14|79.28|79.24|79.34|79.28|79.16|79.14|75497
1682682900000|2023-04-28 11:55:00|79.26|79.2|79.34|79.28|79.36|79.3|79.14|79.1|43746
1682683200000|2023-04-28 12:00:00|79.36|79.3|79.36|79.3|79.38|79.32|79.3|79.26|16461
1682683500000|2023-04-28 12:05:00|79.38|79.32|79.46|79.4|79.46|79.4|79.36|79.3|51307
1682683800000|2023-04-28 12:10:00|79.44|79.38|79.46|79.4|79.48|79.42|79.4|79.34|32316
1682684100000|2023-04-28 12:15:00|79.44|79.42|79.5|79.44|79.5|79.46|79.4|79.36|17413
1682684400000|2023-04-28 12:20:00|79.46|79.46|79.4|79.36|79.5|79.46|79.38|79.36|13670
1682684700000|2023-04-28 12:25:00|79.46|79.4|79.44|79.36|79.48|79.44|79.44|79.36|26970
1682685000000|2023-04-28 12:30:00|79.46|79.38|79.26|79.22|79.5|79.44|79.22|79.16|46458
1682685300000|2023-04-28 12:35:00|79.24|79.2|79.24|79.18|79.34|79.28|79.2|79.14|31777
1682685600000|2023-04-28 12:40:00|79.22|79.16|79.28|79.24|79.28|79.24|79.2|79.16|16061
1682685900000|2023-04-28 12:45:00|79.32|79.26|79.34|79.28|79.36|79.32|79.3|79.24|21841
1682686200000|2023-04-28 12:50:00|79.32|79.26|79.5|79.46|79.5|79.46|79.28|79.24|35211
1682686500000|2023-04-28 12:55:00|79.48|79.44|79.4|79.36|79.5|79.46|79.4|79.36|29351
1682686800000|2023-04-28 13:00:00|79.34|79.34|79.42|79.38|79.5|79.46|79.34|79.3|44125
1682687100000|2023-04-28 13:05:00|79.44|79.4|79.5|79.44|79.5|79.46|79.42|79.4|2667
1682687400000|2023-04-28 13:10:00|79.48|79.4|79.5|79.44|79.5|79.44|79.38|79.34|42093
1682687700000|2023-04-28 13:15:00|79.48|79.46|79.44|79.4|79.5|79.46|79.42|79.38|14242
1682688000000|2023-04-28 13:20:00|79.48|79.42|79.36|79.3|79.48|79.44|79.32|79.28|20167
1682688300000|2023-04-28 13:25:00|79.34|79.28|79.46|79.4|79.46|79.4|79.28|79.24|63282
1682688600000|2023-04-28 13:30:00|79.44|79.36|79.34|79.3|79.44|79.38|79.2|79.16|96700
1682688900000|2023-04-28 13:35:00|79.38|79.32|79.54|79.5|79.54|79.5|79.36|79.3|14293
1682689200000|2023-04-28 13:40:00|79.52|79.48|79.54|79.46|79.6|79.52|79.48|79.4|34366
1682689500000|2023-04-28 13:45:00|79.56|79.48|79.7|79.64|79.76|79.7|79.54|79.48|80288
1682689800000|2023-04-28 13:50:00|79.72|79.66|79.76|79.7|79.76|79.72|79.7|79.64|22709
1682690100000|2023-04-28 13:55:00|79.78|79.72|79.74|79.66|79.84|79.82|79.72|79.66|21361
1682690400000|2023-04-28 14:00:00|79.72|79.68|79.8|79.74|79.8|79.74|79.7|79.68|70728
1682690700000|2023-04-28 14:05:00|79.82|79.76|79.86|79.82|79.86|79.82|79.72|79.68|18939
1682691000000|2023-04-28 14:10:00|79.88|79.84|79.96|79.9|79.96|79.9|79.86|79.82|69034
1682691300000|2023-04-28 14:15:00|79.98|79.92|80|79.98|80|79.98|79.96|79.9|80465
1682691600000|2023-04-28 14:20:00|79.98|79.96|80|79.98|80|79.98|79.96|79.94|50495
1682691900000|2023-04-28 14:25:00|79.98|79.96|80.28|80.24|80.3|80.24|79.98|79.96|193997
1682692200000|2023-04-28 14:30:00|80.26|80.22|80.16|80.1|80.28|80.24|80|79.94|90935
1682692500000|2023-04-28 14:35:00|80.14|80.12|79.98|79.92|80.18|80.14|79.86|79.8|57878
1682692800000|2023-04-28 14:40:00|80|79.94|80.18|80.12|80.2|80.16|80|79.94|107046
1682693100000|2023-04-28 14:45:00|80.16|80.14|80.36|80.3|80.38|80.34|80.12|80.06|44530
1682693400000|2023-04-28 14:50:00|80.38|80.32|80.34|80.28|80.42|80.4|80.3|80.26|58302
1682693700000|2023-04-28 14:55:00|80.32|80.26|80.1|80.04|80.32|80.26|80.02|79.98|52659
1682694000000|2023-04-28 15:00:00|80.1|80.02|79.9|79.82|80.1|80.02|79.74|79.66|23652
1682694300000|2023-04-28 15:05:00|79.92|79.84|80.1|80.02|80.18|80.1|79.92|79.84|34616
1682694600000|2023-04-28 15:10:00|80.08|80|80|79.92|80.16|80.1|80|79.92|53664
1682694900000|2023-04-28 15:15:00|79.98|79.94|80.14|80.06|80.14|80.06|79.94|79.88|85599
1683010800000|2023-05-02 07:00:00|80.3|79.8|80.16|80|80.44|80.3|80.08|79.8|56068
1683011100000|2023-05-02 07:05:00|80.14|80.04|80.1|80.02|80.34|80.3|80.06|80|189143
1683011400000|2023-05-02 07:10:00|80.08|80.04|80.24|80.18|80.4|80.32|80.06|80.04|87611
1683011700000|2023-05-02 07:15:00|80.3|80.2|80.2|80.12|80.38|80.32|80.1|80.02|104575
1683012000000|2023-05-02 07:20:00|80.18|80.08|80.26|80.18|80.26|80.22|80.02|79.94|72966
1683012300000|2023-05-02 07:25:00|80.24|80.2|80.4|80.38|80.48|80.4|80.18|80.14|87035
1683012600000|2023-05-02 07:30:00|80.38|80.3|80.34|80.28|80.38|80.3|80.22|80.14|52593
1683012900000|2023-05-02 07:35:00|80.36|80.3|80.36|80.3|80.4|80.34|80.26|80.2|40158
1683013200000|2023-05-02 07:40:00|80.34|80.28|80.46|80.38|80.48|80.42|80.34|80.28|42436
1683013500000|2023-05-02 07:45:00|80.42|80.36|80.24|80.2|80.42|80.36|80.22|80.16|28122
1683013800000|2023-05-02 07:50:00|80.26|80.24|80.24|80.2|80.28|80.24|80.22|80.2|34118
1683014100000|2023-05-02 07:55:00|80.22|80.16|79.98|79.92|80.22|80.16|79.94|79.92|32331
1683014400000|2023-05-02 08:00:00|79.96|79.88|79.68|79.62|79.96|79.88|79.6|79.52|55509
1683014700000|2023-05-02 08:05:00|79.66|79.5|79.72|79.66|79.82|79.76|79.56|79.5|59134
1683015000000|2023-05-02 08:10:00|79.7|79.68|79.9|79.82|79.9|79.82|79.68|79.66|48302
1683015300000|2023-05-02 08:15:00|79.88|79.84|79.96|79.92|80|79.96|79.86|79.84|38764
1683015600000|2023-05-02 08:20:00|79.94|79.9|80.08|80.02|80.14|80.06|79.94|79.9|42964
1683015900000|2023-05-02 08:25:00|80.06|80|80.04|80|80.12|80.06|80.04|79.98|18033
1683016200000|2023-05-02 08:30:00|80.02|79.98|80.04|79.96|80.14|80.06|80|79.96|51997
1683016500000|2023-05-02 08:35:00|80.02|79.94|80.04|79.98|80.08|80.02|79.94|79.86|53819
1683016800000|2023-05-02 08:40:00|80.02|79.96|80.26|80.2|80.28|80.22|79.98|79.96|22038
1683017100000|2023-05-02 08:45:00|80.24|80.18|80.12|80.08|80.24|80.2|80.08|80.02|42754
1683017400000|2023-05-02 08:50:00|80.1|80.06|80|79.98|80.1|80.08|79.88|79.82|57830
1683017700000|2023-05-02 08:55:00|79.96|79.96|80|79.96|80.04|79.98|79.96|79.92|52137
1683018000000|2023-05-02 09:00:00|79.98|79.92|80.02|79.98|80.08|80.02|79.98|79.92|16477
1683018300000|2023-05-02 09:05:00|80|79.94|80|79.94|80.02|79.96|79.82|79.78|54175
1683018600000|2023-05-02 09:10:00|80.04|79.96|79.96|79.94|80.12|80.08|79.96|79.94|46463
1683018900000|2023-05-02 09:15:00|80.04|79.98|80.16|80.12|80.16|80.12|80.04|79.98|9621
1683019200000|2023-05-02 09:20:00|80.18|80.14|80.24|80.18|80.3|80.24|80.06|80|36752
1683019500000|2023-05-02 09:25:00|80.22|80.2|79.94|79.9|80.22|80.2|79.9|79.88|55144
1683019800000|2023-05-02 09:30:00|79.96|79.92|79.94|79.88|80|79.96|79.92|79.88|14249
1683020100000|2023-05-02 09:35:00|79.92|79.9|79.94|79.9|79.94|79.9|79.92|79.88|266
1683020400000|2023-05-02 09:40:00|80|79.92|80|79.96|80|79.98|79.98|79.92|14290
1683020700000|2023-05-02 09:45:00|79.98|79.94|79.98|79.94|79.98|79.96|79.98|79.94|694
1683021000000|2023-05-02 09:50:00|79.96|79.9|79.88|79.82|79.96|79.92|79.88|79.82|40936
1683021300000|2023-05-02 09:55:00|79.9|79.84|79.84|79.78|79.92|79.88|79.82|79.78|5028
1683021600000|2023-05-02 10:00:00|79.82|79.7|79.6|79.56|79.82|79.7|79.56|79.5|37829
1683021900000|2023-05-02 10:05:00|79.58|79.54|79.66|79.6|79.68|79.64|79.58|79.54|8245
1683022200000|2023-05-02 10:10:00|79.68|79.62|79.72|79.68|79.76|79.72|79.66|79.62|11040
1683022500000|2023-05-02 10:15:00|79.74|79.7|79.72|79.68|79.74|79.7|79.72|79.68|1112
1683022800000|2023-05-02 10:20:00|79.74|79.7|79.76|79.72|79.76|79.72|79.74|79.68|819
1683023100000|2023-05-02 10:25:00|79.74|79.76|79.82|79.76|79.82|79.76|79.74|79.72|18173
1683023400000|2023-05-02 10:30:00|79.8|79.74|79.84|79.8|79.84|79.8|79.8|79.74|5061
1683023700000|2023-05-02 10:35:00|79.82|79.78|79.84|79.8|79.84|79.8|79.82|79.78|4553
1683024000000|2023-05-02 10:40:00|79.82|79.78|79.84|79.8|79.88|79.84|79.78|79.72|35824
1683024300000|2023-05-02 10:45:00|79.86|79.82|79.94|79.9|79.96|79.9|79.86|79.8|15476
1683024600000|2023-05-02 10:50:00|79.96|79.92|80|79.94|80|79.94|79.92|79.92|987
1683024900000|2023-05-02 10:55:00|79.98|79.92|79.98|79.94|80|79.96|79.98|79.92|5100
1683025200000|2023-05-02 11:00:00|80|79.92|79.96|79.92|80|79.92|79.96|79.92|14107
1683025500000|2023-05-02 11:05:00|79.98|79.94|79.96|79.92|79.98|79.94|79.96|79.92|9169
1683025800000|2023-05-02 11:10:00|79.94|79.9|79.86|79.82|79.96|79.92|79.84|79.8|3791
1683026100000|2023-05-02 11:15:00|79.88|79.8|79.92|79.86|79.94|79.88|79.88|79.8|2256
1683026400000|2023-05-02 11:20:00|79.9|79.88|79.98|79.94|79.98|79.94|79.9|79.86|11099
1683026700000|2023-05-02 11:25:00|79.96|79.92|79.9|79.86|79.96|79.92|79.84|79.8|34193
1683027000000|2023-05-02 11:30:00|79.94|79.88|79.92|79.88|79.96|79.92|79.92|79.86|26626
1683027300000|2023-05-02 11:35:00|79.94|79.9|79.88|79.82|79.96|79.92|79.86|79.82|32033
1683027600000|2023-05-02 11:40:00|79.86|79.84|79.86|79.82|79.86|79.86|79.84|79.8|25943
1683027900000|2023-05-02 11:45:00|79.88|79.84|79.9|79.88|79.9|79.88|79.84|79.82|41665
1683028200000|2023-05-02 11:50:00|80|79.94|79.98|79.94|80|79.94|79.98|79.92|13179
1683028500000|2023-05-02 11:55:00|79.96|79.92|80|79.96|80|79.98|79.96|79.92|10174
1683028800000|2023-05-02 12:00:00|79.98|79.98|80|79.94|80|79.98|79.92|79.9|23580
1683029100000|2023-05-02 12:05:00|80.04|79.96|80.06|80.02|80.08|80.04|80.04|79.94|65190
1683029400000|2023-05-02 12:10:00|80.04|80|80.06|80|80.06|80.02|80.02|80|10982
1683029700000|2023-05-02 12:15:00|80.04|80.02|80.06|80.02|80.1|80.06|80.04|80|5327
1683030000000|2023-05-02 12:20:00|80.08|80.04|80.18|80.14|80.18|80.16|80|79.98|138714
1683030300000|2023-05-02 12:25:00|80.16|80.12|80.28|80.22|80.3|80.26|80.12|80.08|56117
1683030600000|2023-05-02 12:30:00|80.3|80.2|80.3|80.26|80.3|80.26|80.22|80.2|15718
1683030900000|2023-05-02 12:35:00|80.32|80.28|80.26|80.22|80.38|80.34|80.24|80.2|35312
1683031200000|2023-05-02 12:40:00|80.24|80.2|80.22|80.18|80.26|80.2|80.2|80.18|16354
1683031500000|2023-05-02 12:45:00|80.2|80.14|80.12|80.06|80.2|80.16|80.06|80.02|12832
1683031800000|2023-05-02 12:50:00|80.14|80.08|80.02|79.96|80.14|80.08|80.02|79.94|6676
1683032100000|2023-05-02 12:55:00|80.04|79.98|80.08|80.02|80.1|80.08|80|79.96|23768
1683032400000|2023-05-02 13:00:00|80.06|80|80|79.98|80.12|80.04|79.96|79.9|34235
1683032700000|2023-05-02 13:05:00|80.02|79.96|80.02|79.96|80.04|79.98|79.94|79.9|3216
1683033000000|2023-05-02 13:10:00|80.04|79.98|79.92|79.88|80.04|79.98|79.88|79.86|24203
1683033300000|2023-05-02 13:15:00|79.94|79.9|79.96|79.9|79.96|79.9|79.86|79.82|2321
1683033600000|2023-05-02 13:20:00|79.98|79.92|79.96|79.92|79.98|79.94|79.94|79.88|6923
1683033900000|2023-05-02 13:25:00|79.9|79.86|79.88|79.84|79.92|79.88|79.86|79.82|25672
1683034200000|2023-05-02 13:30:00|79.86|79.76|79.58|79.52|79.86|79.76|79.46|79.4|119142
1683034500000|2023-05-02 13:35:00|79.62|79.56|79.44|79.42|79.62|79.56|79.42|79.36|83065
1683034800000|2023-05-02 13:40:00|79.42|79.4|79.36|79.32|79.54|79.52|79.36|79.32|96091
1683035100000|2023-05-02 13:45:00|79.38|79.34|79.24|79.22|79.48|79.44|79.24|79.2|103594
1683035400000|2023-05-02 13:50:00|79.22|79.2|79.24|79.18|79.28|79.24|79.06|79.04|121859
1683035700000|2023-05-02 13:55:00|79.22|79.14|78.98|78.96|79.22|79.16|78.98|78.94|22479
1683036000000|2023-05-02 14:00:00|79.08|79|78.88|78.82|79.12|79.04|78.84|78.8|109790
1683036300000|2023-05-02 14:05:00|78.86|78.76|78.94|78.9|78.94|78.9|78.74|78.72|111249
1683036600000|2023-05-02 14:10:00|78.96|78.86|78.74|78.72|78.96|78.86|78.68|78.62|46654
1683036900000|2023-05-02 14:15:00|78.72|78.68|78.62|78.56|78.76|78.72|78.52|78.46|94094
1683037200000|2023-05-02 14:20:00|78.64|78.54|78.34|78.28|78.64|78.56|78.34|78.26|72515
1683037500000|2023-05-02 14:25:00|78.38|78.3|78.26|78.2|78.52|78.46|78.22|78.16|63725
1683037800000|2023-05-02 14:30:00|78.22|78.18|78.12|78.08|78.3|78.24|78.06|78.04|147635
1683038100000|2023-05-02 14:35:00|78.1|78.06|78.18|78.12|78.18|78.12|77.94|77.9|222342
1683038400000|2023-05-02 14:40:00|78.16|78.14|78.2|78.14|78.36|78.32|78.16|78.12|51626
1683038700000|2023-05-02 14:45:00|78.22|78.16|78.3|78.24|78.32|78.26|78.1|78.06|80188
1683039000000|2023-05-02 14:50:00|78.28|78.26|78.18|78.12|78.4|78.34|78.16|78.1|121400
1683039300000|2023-05-02 14:55:00|78.16|78.1|78|77.96|78.16|78.12|77.98|77.94|46792
1683039600000|2023-05-02 15:00:00|78.02|77.98|78.08|78.06|78.08|78.06|77.86|77.8|172179
1683039900000|2023-05-02 15:05:00|78.06|78.04|78|77.96|78.08|78.06|77.96|77.92|116839
1683040200000|2023-05-02 15:10:00|78.04|77.98|78.14|78.1|78.14|78.12|77.98|77.94|110844
1683040500000|2023-05-02 15:15:00|78.16|78.14|78.08|78.02|78.24|78.2|78.02|77.98|124621
1683097200000|2023-05-03 07:00:00|78.74|78.36|78.2|78.12|78.74|78.36|78.2|78.1|20513
1683097500000|2023-05-03 07:05:00|78.1|78.1|77.42|77.3|78.14|78.1|77.36|77.22|53817
1683097800000|2023-05-03 07:10:00|77.4|77.28|77.52|77.42|77.6|77.5|77.32|77.24|55765
1683098100000|2023-05-03 07:15:00|77.58|77.48|77.92|77.86|77.98|77.86|77.5|77.42|41039
1683098400000|2023-05-03 07:20:00|77.94|77.88|78.12|78.1|78.16|78.1|77.84|77.76|12584
1683098700000|2023-05-03 07:25:00|78.14|78.06|78.14|78.04|78.28|78.18|78.1|78|64416
1683099000000|2023-05-03 07:30:00|78.12|77.94|78.2|78.12|78.26|78.18|77.94|77.86|103008
1683099300000|2023-05-03 07:35:00|78.16|78.14|77.96|77.92|78.2|78.14|77.96|77.9|30719
1683099600000|2023-05-03 07:40:00|78|77.9|77.94|77.88|78|77.94|77.88|77.84|23729
1683099900000|2023-05-03 07:45:00|77.92|77.9|77.94|77.88|77.98|77.92|77.88|77.8|28722
1683100200000|2023-05-03 07:50:00|77.96|77.9|77.9|77.84|77.96|77.92|77.82|77.76|59457
1683100500000|2023-05-03 07:55:00|77.88|77.88|77.9|77.86|77.98|77.92|77.88|77.82|14530
1683100800000|2023-05-03 08:00:00|77.96|77.88|77.82|77.76|78|77.94|77.74|77.68|14649
1683101100000|2023-05-03 08:05:00|77.8|77.78|77.92|77.86|77.96|77.9|77.78|77.78|45925
1683101400000|2023-05-03 08:10:00|77.94|77.88|77.88|77.82|77.98|77.94|77.86|77.82|19387
1683101700000|2023-05-03 08:15:00|77.86|77.8|77.8|77.74|77.88|77.8|77.68|77.62|12671
1683102000000|2023-05-03 08:20:00|77.86|77.8|77.74|77.68|77.86|77.8|77.72|77.66|55519
1683102300000|2023-05-03 08:25:00|77.78|77.7|77.84|77.78|77.84|77.8|77.78|77.7|14954
1683102600000|2023-05-03 08:30:00|77.82|77.8|77.96|77.92|77.96|77.92|77.8|77.76|34813
1683102900000|2023-05-03 08:35:00|77.94|77.94|78|77.98|78|77.98|77.94|77.88|22755
1683103200000|2023-05-03 08:40:00|78.06|78|78.02|77.98|78.16|78.1|78|77.94|23284
1683103500000|2023-05-03 08:45:00|78|78|77.86|77.82|78.02|78|77.86|77.82|22375
1683103800000|2023-05-03 08:50:00|77.84|77.8|77.8|77.76|77.84|77.8|77.7|77.66|23758
1683104100000|2023-05-03 08:55:00|77.78|77.74|77.68|77.62|77.82|77.76|77.68|77.62|14577
1683104400000|2023-05-03 09:00:00|77.66|77.6|77.82|77.78|77.88|77.82|77.66|77.6|12334
1683104700000|2023-05-03 09:05:00|77.78|77.76|77.8|77.76|77.86|77.8|77.72|77.68|24042
1683105000000|2023-05-03 09:10:00|77.82|77.74|77.88|77.84|77.88|77.84|77.82|77.74|5652
1683105300000|2023-05-03 09:15:00|77.86|77.82|77.86|77.8|77.88|77.84|77.78|77.72|45208
1683105600000|2023-05-03 09:20:00|77.84|77.78|78|77.96|78|77.96|77.78|77.74|49897
1683105900000|2023-05-03 09:25:00|77.98|77.94|78|77.94|78.06|78|77.96|77.9|30269
1683106200000|2023-05-03 09:30:00|77.98|77.92|77.88|77.82|77.98|77.92|77.82|77.78|55946
1683106500000|2023-05-03 09:35:00|77.86|77.8|77.66|77.62|77.86|77.8|77.64|77.6|32105
1683106800000|2023-05-03 09:40:00|77.7|77.64|77.78|77.72|77.8|77.76|77.7|77.64|7714
1683107100000|2023-05-03 09:45:00|77.8|77.74|77.9|77.84|77.9|77.84|77.78|77.74|12020
1683107400000|2023-05-03 09:50:00|77.88|77.86|77.98|77.94|78|77.96|77.88|77.86|10910
1683107700000|2023-05-03 09:55:00|78|77.96|78.02|77.98|78.1|78.04|78|77.94|41902
1683108000000|2023-05-03 10:00:00|78.06|78|77.98|77.94|78.06|78|77.98|77.94|6616
1683108300000|2023-05-03 10:05:00|78|77.96|77.94|77.9|78.02|77.98|77.94|77.9|23802
1683108600000|2023-05-03 10:10:00|77.98|77.92|77.96|77.9|78|77.96|77.94|77.9|16849
1683108900000|2023-05-03 10:15:00|77.98|77.92|78.02|77.96|78.04|77.98|77.96|77.92|39842
1683109200000|2023-05-03 10:20:00|78|77.94|77.94|77.88|78.02|77.96|77.92|77.88|5222
1683109500000|2023-05-03 10:25:00|77.92|77.9|77.78|77.74|77.94|77.9|77.76|77.7|11083
1683109800000|2023-05-03 10:30:00|77.76|77.72|77.72|77.66|77.78|77.72|77.68|77.62|35004
1683110100000|2023-05-03 10:35:00|77.74|77.68|77.82|77.78|77.82|77.78|77.72|77.68|5874
1683110400000|2023-05-03 10:40:00|77.8|77.76|77.8|77.76|77.82|77.78|77.8|77.76|16161
1683110700000|2023-05-03 10:45:00|77.82|77.74|77.68|77.62|77.82|77.76|77.68|77.62|55694
1683111000000|2023-05-03 10:50:00|77.66|77.6|77.64|77.6|77.68|77.64|77.62|77.58|11440
1683111300000|2023-05-03 10:55:00|77.66|77.62|77.76|77.7|77.76|77.7|77.66|77.62|10028
1683111600000|2023-05-03 11:00:00|77.74|77.74|77.82|77.78|77.88|77.84|77.72|77.68|28134
1683111900000|2023-05-03 11:05:00|77.8|77.76|77.84|77.78|77.84|77.8|77.8|77.76|25879
1683112200000|2023-05-03 11:10:00|77.82|77.8|77.9|77.84|77.92|77.88|77.82|77.78|3658
1683112500000|2023-05-03 11:15:00|77.88|77.86|77.94|77.88|77.94|77.88|77.84|77.8|23903
1683112800000|2023-05-03 11:20:00|77.9|77.84|77.84|77.78|77.92|77.86|77.8|77.76|10618
1683113100000|2023-05-03 11:25:00|77.82|77.8|77.86|77.8|77.86|77.82|77.82|77.78|11496
1683113400000|2023-05-03 11:30:00|77.88|77.82|77.88|77.82|77.92|77.88|77.86|77.8|6034
1683113700000|2023-05-03 11:35:00|77.86|77.8|77.86|77.82|77.94|77.9|77.86|77.8|24255
1683114000000|2023-05-03 11:40:00|77.88|77.84|77.86|77.82|77.88|77.84|77.86|77.82|3175
1683114300000|2023-05-03 11:45:00|77.84|77.84|77.76|77.72|77.86|77.84|77.74|77.7|12641
1683114600000|2023-05-03 11:50:00|77.74|77.7|77.74|77.7|77.76|77.72|77.64|77.6|11440
1683114900000|2023-05-03 11:55:00|77.76|77.72|77.58|77.54|77.76|77.72|77.56|77.5|8776
1683115200000|2023-05-03 12:00:00|77.56|77.52|77.58|77.54|77.58|77.54|77.56|77.52|614
1683115500000|2023-05-03 12:05:00|77.56|77.52|77.58|77.52|77.58|77.54|77.54|77.5|33236
1683115800000|2023-05-03 12:10:00|77.56|77.54|77.58|77.5|77.6|77.54|77.52|77.5|37992
1683116100000|2023-05-03 12:15:00|77.56|77.48|77.48|77.42|77.6|77.54|77.46|77.42|54059
1683116400000|2023-05-03 12:20:00|77.5|77.44|77.4|77.34|77.5|77.46|77.38|77.34|17284
1683116700000|2023-05-03 12:25:00|77.38|77.36|77.34|77.28|77.4|77.36|77.32|77.28|4310
1683117000000|2023-05-03 12:30:00|77.32|77.22|77.2|77.14|77.34|77.24|77.18|77.14|24696
1683117300000|2023-05-03 12:35:00|77.18|77.16|77.18|77.14|77.2|77.16|77.18|77.14|0
1683117600000|2023-05-03 12:40:00|77.16|77.1|77.08|77.04|77.16|77.1|77.02|77|82080
1683117900000|2023-05-03 12:45:00|77.06|77|76.94|76.9|77.06|77|76.94|76.9|26892
1683118200000|2023-05-03 12:50:00|76.96|76.94|76.94|76.9|77|76.94|76.94|76.9|1953
1683118500000|2023-05-03 12:55:00|76.92|76.88|76.7|76.66|76.92|76.88|76.7|76.66|45041
1683118800000|2023-05-03 13:00:00|76.68|76.6|76.54|76.5|76.68|76.62|76.54|76.5|21569
1683119100000|2023-05-03 13:05:00|76.56|76.52|76.62|76.58|76.66|76.6|76.54|76.5|14943
1683119400000|2023-05-03 13:10:00|76.64|76.6|76.56|76.52|76.68|76.62|76.54|76.52|15126
1683119700000|2023-05-03 13:15:00|76.6|76.54|76.58|76.54|76.6|76.54|76.54|76.5|3182
1683120000000|2023-05-03 13:20:00|76.6|76.56|76.6|76.54|76.64|76.58|76.6|76.54|30183
1683120300000|2023-05-03 13:25:00|76.58|76.5|76.76|76.72|76.78|76.72|76.54|76.5|74776
1683120600000|2023-05-03 13:30:00|76.78|76.7|76.74|76.68|76.8|76.74|76.64|76.6|51127
1683120900000|2023-05-03 13:35:00|76.72|76.7|77.16|77.08|77.16|77.08|76.72|76.7|183806
1683121200000|2023-05-03 13:40:00|77.18|77.1|76.98|76.92|77.28|77.2|76.86|76.82|59017
1683121500000|2023-05-03 13:45:00|76.96|76.9|77.08|77.04|77.18|77.12|76.96|76.9|55171
1683121800000|2023-05-03 13:50:00|77.12|77.06|77.34|77.3|77.38|77.34|77.12|77.06|159302
1683122100000|2023-05-03 13:55:00|77.38|77.32|77.22|77.16|77.42|77.34|77.22|77.12|62535
1683122400000|2023-05-03 14:00:00|77.26|77.18|77.1|77.06|77.32|77.24|77.1|77.06|90762
1683122700000|2023-05-03 14:05:00|77.14|77.08|76.96|76.92|77.18|77.14|76.9|76.84|54081
1683123000000|2023-05-03 14:10:00|76.94|76.9|76.86|76.8|76.98|76.94|76.8|76.76|76916
1683123300000|2023-05-03 14:15:00|76.84|76.78|76.9|76.84|76.94|76.9|76.82|76.76|34444
1683123600000|2023-05-03 14:20:00|76.92|76.86|76.98|76.96|77|76.98|76.9|76.84|27471
1683123900000|2023-05-03 14:25:00|77|77|76.98|76.94|77.08|77.04|76.94|76.9|64059
1683124200000|2023-05-03 14:30:00|77.02|76.96|76.98|76.96|77.08|77.04|76.98|76.94|52546
1683124500000|2023-05-03 14:35:00|77.02|76.98|76.9|76.86|77.04|77.02|76.9|76.86|36254
1683124800000|2023-05-03 14:40:00|76.84|76.8|76.78|76.76|76.86|76.8|76.72|76.68|34603
1683125100000|2023-05-03 14:45:00|76.8|76.78|76.66|76.64|76.8|76.78|76.64|76.6|59216
1683125400000|2023-05-03 14:50:00|76.68|76.66|76.52|76.5|76.74|76.7|76.52|76.5|76801
1683125700000|2023-05-03 14:55:00|76.48|76.44|76.7|76.64|76.78|76.74|76.46|76.44|86789
1683126000000|2023-05-03 15:00:00|76.68|76.62|76.66|76.62|76.74|76.68|76.6|76.56|106145
1683126300000|2023-05-03 15:05:00|76.68|76.66|76.56|76.5|76.7|76.68|76.52|76.48|106287
1683126600000|2023-05-03 15:10:00|76.54|76.48|76.58|76.52|76.7|76.66|76.52|76.46|171445
1683126900000|2023-05-03 15:15:00|76.56|76.5|76.42|76.36|76.56|76.5|76.4|76.34|65768
1683183600000|2023-05-04 07:00:00|76.4|76|75.86|75.7|76.42|76.24|75.84|75.68|58659
1683183900000|2023-05-04 07:05:00|75.84|75.6|75.84|75.7|75.86|75.74|75.2|75.04|93034
1683184200000|2023-05-04 07:10:00|75.82|75.64|75.4|75.32|75.82|75.64|75.3|75.18|80649
1683184500000|2023-05-04 07:15:00|75.38|75.24|75.36|75.26|75.58|75.5|75.26|75.2|120670
1683184800000|2023-05-04 07:20:00|75.38|75.3|75.46|75.38|75.5|75.44|75.34|75.26|64647
1683185100000|2023-05-04 07:25:00|75.5|75.42|75.56|75.48|75.56|75.48|75.38|75.3|35265
1683185400000|2023-05-04 07:30:00|75.62|75.54|75.84|75.74|75.92|75.84|75.56|75.5|52394
1683185700000|2023-05-04 07:35:00|75.88|75.76|76.38|76.28|76.48|76.4|75.86|75.76|121520
1683186000000|2023-05-04 07:40:00|76.36|76.3|76.36|76.3|76.38|76.3|76.2|76.1|25757
1683186300000|2023-05-04 07:45:00|76.38|76.32|76.2|76.14|76.4|76.32|76.2|76.12|56297
1683186600000|2023-05-04 07:50:00|76.16|76.08|76.08|76|76.16|76.08|76.06|76|27631
1683186900000|2023-05-04 07:55:00|76.06|75.92|76.04|76.02|76.28|76.2|75.96|75.92|75134
1683187200000|2023-05-04 08:00:00|76.1|76|76.04|76|76.12|76.04|75.96|75.88|67287
1683187500000|2023-05-04 08:05:00|76.02|75.98|75.92|75.86|76.06|76|75.9|75.84|142430
1683187800000|2023-05-04 08:10:00|75.94|75.88|75.96|75.88|75.96|75.9|75.76|75.7|32560
1683188100000|2023-05-04 08:15:00|75.94|75.9|76.14|76.06|76.18|76.1|75.94|75.9|65184
1683188400000|2023-05-04 08:20:00|76.12|76.04|75.84|75.8|76.16|76.08|75.82|75.76|60721
1683188700000|2023-05-04 08:25:00|75.86|75.82|75.88|75.8|75.96|75.88|75.86|75.78|24022
1683189000000|2023-05-04 08:30:00|75.82|75.74|75.7|75.64|75.82|75.76|75.66|75.6|53456
1683189300000|2023-05-04 08:35:00|75.68|75.66|75.74|75.68|75.76|75.72|75.66|75.6|58020
1683189600000|2023-05-04 08:40:00|75.76|75.7|75.76|75.7|75.76|75.72|75.66|75.6|25682
1683189900000|2023-05-04 08:45:00|75.78|75.72|75.6|75.56|75.82|75.76|75.6|75.54|66753
1683190200000|2023-05-04 08:50:00|75.58|75.54|75.7|75.64|75.7|75.64|75.5|75.44|25678
1683190500000|2023-05-04 08:55:00|75.68|75.62|75.62|75.56|75.68|75.64|75.54|75.5|13455
1683190800000|2023-05-04 09:00:00|75.6|75.5|75.66|75.62|75.66|75.62|75.54|75.5|34394
1683191100000|2023-05-04 09:05:00|75.68|75.6|75.66|75.62|75.8|75.74|75.62|75.56|19142
1683191400000|2023-05-04 09:10:00|75.68|75.64|75.48|75.44|75.68|75.64|75.48|75.44|24665
1683191700000|2023-05-04 09:15:00|75.46|75.42|75.6|75.54|75.6|75.54|75.46|75.4|18916
1683192000000|2023-05-04 09:20:00|75.58|75.56|75.46|75.42|75.6|75.56|75.42|75.38|31263
1683192300000|2023-05-04 09:25:00|75.44|75.44|75.56|75.5|75.56|75.52|75.44|75.38|18084
1683192600000|2023-05-04 09:30:00|75.54|75.52|75.58|75.52|75.64|75.58|75.48|75.44|30881
1683192900000|2023-05-04 09:35:00|75.56|75.5|75.6|75.56|75.6|75.56|75.54|75.5|12305
1683193200000|2023-05-04 09:40:00|75.66|75.6|75.66|75.62|75.78|75.74|75.64|75.6|34458
1683193500000|2023-05-04 09:45:00|75.64|75.6|75.6|75.54|75.66|75.6|75.5|75.46|29053
1683193800000|2023-05-04 09:50:00|75.64|75.56|75.62|75.58|75.66|75.6|75.58|75.54|52936
1683194100000|2023-05-04 09:55:00|75.6|75.56|75.64|75.6|75.66|75.64|75.6|75.56|24550
1683194400000|2023-05-04 10:00:00|75.66|75.62|75.62|75.58|75.72|75.68|75.62|75.56|19810
1683194700000|2023-05-04 10:05:00|75.56|75.56|75.5|75.48|75.66|75.6|75.5|75.46|43472
1683195000000|2023-05-04 10:10:00|75.52|75.46|75.56|75.52|75.58|75.54|75.48|75.44|38238
1683195300000|2023-05-04 10:15:00|75.58|75.54|75.64|75.6|75.68|75.64|75.58|75.54|18916
1683195600000|2023-05-04 10:20:00|75.66|75.62|75.72|75.68|75.76|75.72|75.64|75.6|5888
1683195900000|2023-05-04 10:25:00|75.74|75.7|75.66|75.62|75.74|75.7|75.66|75.62|91267
1683196200000|2023-05-04 10:30:00|75.68|75.64|75.72|75.68|75.72|75.68|75.62|75.56|20200
1683196500000|2023-05-04 10:35:00|75.74|75.7|75.58|75.54|75.76|75.72|75.54|75.5|25942
1683196800000|2023-05-04 10:40:00|75.56|75.52|75.48|75.44|75.56|75.52|75.46|75.42|13024
1683197100000|2023-05-04 10:45:00|75.46|75.42|75.3|75.26|75.48|75.44|75.3|75.26|29476
1683197400000|2023-05-04 10:50:00|75.28|75.2|75.34|75.28|75.38|75.34|75.26|75.2|34779
1683197700000|2023-05-04 10:55:00|75.32|75.3|75.42|75.38|75.42|75.38|75.3|75.24|65333
1683198000000|2023-05-04 11:00:00|75.44|75.4|75.36|75.32|75.44|75.4|75.28|75.24|19575
1683198300000|2023-05-04 11:05:00|75.34|75.3|75.16|75.12|75.36|75.32|75.14|75.1|69016
1683198600000|2023-05-04 11:10:00|75.18|75.14|75.24|75.18|75.26|75.2|75.16|75.12|20111
1683198900000|2023-05-04 11:15:00|75.22|75.16|75.22|75.18|75.24|75.2|75.2|75.16|8488
1683199200000|2023-05-04 11:20:00|75.18|75.16|75.18|75.14|75.22|75.18|75.14|75.1|71706
1683199500000|2023-05-04 11:25:00|75.2|75.12|75.32|75.28|75.34|75.3|75.16|75.12|42321
1683199800000|2023-05-04 11:30:00|75.3|75.26|75.26|75.24|75.32|75.28|75.26|75.2|19789
1683200100000|2023-05-04 11:35:00|75.28|75.22|75.22|75.16|75.32|75.28|75.22|75.16|3370
1683200400000|2023-05-04 11:40:00|75.2|75.14|75.2|75.16|75.24|75.18|75.18|75.14|8302
1683200700000|2023-05-04 11:45:00|75.18|75.14|75.2|75.16|75.2|75.18|75.16|75.12|19987
1683201000000|2023-05-04 11:50:00|75.22|75.14|75.16|75.1|75.22|75.16|75.14|75.1|10380
1683201300000|2023-05-04 11:55:00|75.14|75.06|75.24|75.18|75.24|75.18|75.08|75.04|63008
1683201600000|2023-05-04 12:00:00|75.2|75.16|75.24|75.22|75.24|75.22|75.2|75.16|13881
1683201900000|2023-05-04 12:05:00|75.28|75.26|75.24|75.2|75.32|75.26|75.22|75.18|39983
1683202200000|2023-05-04 12:10:00|75.28|75.22|75.32|75.28|75.34|75.3|75.24|75.18|41396
1683202500000|2023-05-04 12:15:00|75.3|75.26|75.16|75.1|75.36|75.3|75.1|75.04|93815
1683202800000|2023-05-04 12:20:00|75.14|75.12|75.14|75.1|75.2|75.14|75.08|75.04|37364
1683203100000|2023-05-04 12:25:00|75.12|75.08|75.06|75.02|75.12|75.08|75.06|75.02|119091
1683203400000|2023-05-04 12:30:00|75.04|75|75.3|75.26|75.32|75.28|75.04|75|98625
1683203700000|2023-05-04 12:35:00|75.32|75.28|75.22|75.16|75.36|75.32|75.14|75.1|54517
1683204000000|2023-05-04 12:40:00|75.2|75.14|75.24|75.18|75.3|75.24|75.2|75.14|13321
1683204300000|2023-05-04 12:45:00|75.26|75.2|75.14|75.1|75.26|75.22|75.1|75.04|14994
1683204600000|2023-05-04 12:50:00|75.18|75.12|75.32|75.26|75.36|75.3|75.16|75.12|42181
1683204900000|2023-05-04 12:55:00|75.36|75.28|75.34|75.28|75.48|75.42|75.28|75.22|59460
1683205200000|2023-05-04 13:00:00|75.32|75.26|75.36|75.32|75.48|75.42|75.32|75.26|20357
1683205500000|2023-05-04 13:05:00|75.38|75.34|75.36|75.32|75.44|75.4|75.36|75.32|37675
1683205800000|2023-05-04 13:10:00|75.4|75.34|75.22|75.16|75.4|75.36|75.22|75.16|19180
1683206100000|2023-05-04 13:15:00|75.24|75.18|75.2|75.16|75.26|75.22|75.16|75.12|33324
1683206400000|2023-05-04 13:20:00|75.18|75.14|75.1|75.06|75.24|75.2|75.08|75.02|39408
1683206700000|2023-05-04 13:25:00|75.12|75.08|75.08|75.04|75.18|75.12|75.06|75.02|28272
1683207000000|2023-05-04 13:30:00|75.1|75.06|75.38|75.32|75.46|75.4|75.1|75.06|185210
1683207300000|2023-05-04 13:35:00|75.36|75.28|75.04|75|75.4|75.36|75.04|75|112175
1683207600000|2023-05-04 13:40:00|75.06|75.02|74.68|74.66|75.08|75.04|74.66|74.6|220311
1683207900000|2023-05-04 13:45:00|74.72|74.68|75|74.94|75|74.94|74.62|74.58|196081
1683208200000|2023-05-04 13:50:00|75.02|74.98|75.08|75.04|75.18|75.14|74.86|74.82|233808
1683208500000|2023-05-04 13:55:00|75.14|75.08|74.88|74.82|75.22|75.16|74.88|74.82|119127
1683208800000|2023-05-04 14:00:00|74.86|74.8|74.78|74.72|74.92|74.86|74.64|74.6|91434
1683209100000|2023-05-04 14:05:00|74.76|74.7|74.66|74.6|74.78|74.72|74.54|74.5|94426
1683209400000|2023-05-04 14:10:00|74.68|74.62|74.86|74.8|74.88|74.84|74.66|74.62|74349
1683209700000|2023-05-04 14:15:00|74.92|74.82|74.64|74.58|75|74.96|74.46|74.38|152815
1683210000000|2023-05-04 14:20:00|74.6|74.56|74.34|74.28|74.6|74.56|74.3|74.24|143743
1683210300000|2023-05-04 14:25:00|74.32|74.26|74.06|74.02|74.36|74.3|74.02|74|229833
1683210600000|2023-05-04 14:30:00|74.04|74|73.88|73.84|74.12|74.08|73.76|73.72|144145
1683210900000|2023-05-04 14:35:00|73.92|73.86|73.56|73.5|73.96|73.9|73.5|73.46|122995
1683211200000|2023-05-04 14:40:00|73.54|73.46|73.66|73.6|73.78|73.72|73.52|73.46|127055
1683211500000|2023-05-04 14:45:00|73.64|73.62|73.84|73.78|73.98|73.94|73.54|73.48|192902
1683211800000|2023-05-04 14:50:00|73.82|73.8|73.96|73.9|74.02|73.96|73.8|73.76|95932
1683212100000|2023-05-04 14:55:00|73.94|73.88|73.6|73.56|73.94|73.88|73.52|73.46|136500
1683212400000|2023-05-04 15:00:00|73.62|73.52|73.6|73.56|73.7|73.66|73.54|73.48|70065
1683212700000|2023-05-04 15:05:00|73.62|73.58|73.94|73.88|73.98|73.92|73.62|73.58|180108
1683213000000|2023-05-04 15:10:00|73.96|73.9|74.04|73.98|74.1|74.06|73.88|73.82|75746
1683213300000|2023-05-04 15:15:00|74.06|74|74|73.94|74.1|74.04|73.92|73.88|96349
1683270000000|2023-05-05 07:00:00|74.62|74.36|74.32|74.24|74.68|74.56|74.24|74.1|147774
1683270300000|2023-05-05 07:05:00|74.3|74.22|74.46|74.36|74.84|74.72|74.3|74.22|69461
1683270600000|2023-05-05 07:10:00|74.44|74.38|74.66|74.6|74.84|74.72|74.42|74.32|65971
1683270900000|2023-05-05 07:15:00|74.72|74.62|75|74.94|75|74.94|74.72|74.62|37931
1683271200000|2023-05-05 07:20:00|75.04|74.96|75.44|75.36|75.46|75.36|75|74.94|70969
1683271500000|2023-05-05 07:25:00|75.42|75.3|75.3|75.24|75.5|75.42|75.28|75.2|14289
1683271800000|2023-05-05 07:30:00|75.32|75.3|75.38|75.3|75.5|75.42|75.3|75.2|32352
1683272100000|2023-05-05 07:35:00|75.42|75.32|75.12|75.06|75.42|75.36|75.12|75.04|51345
1683272400000|2023-05-05 07:40:00|75.2|75.08|75.34|75.28|75.38|75.36|75.14|75.04|44437
1683272700000|2023-05-05 07:45:00|75.32|75.24|75.1|75.02|75.32|75.24|75.1|75.02|11356
1683273000000|2023-05-05 07:50:00|75.08|75.04|75.18|75.14|75.18|75.16|75.08|75.02|16665
1683273300000|2023-05-05 07:55:00|75.16|75.16|75.16|75.1|75.16|75.16|75.1|75.04|41420
1683273600000|2023-05-05 08:00:00|75.12|75.06|75.18|75.12|75.24|75.18|75.1|75.06|23879
1683273900000|2023-05-05 08:05:00|75.2|75.14|75.28|75.2|75.36|75.3|75.18|75.14|34705
1683274200000|2023-05-05 08:10:00|75.26|75.22|75.14|75.06|75.34|75.26|75.1|75.02|15919
1683274500000|2023-05-05 08:15:00|75.12|75.08|74.86|74.8|75.14|75.1|74.82|74.74|54293
1683274800000|2023-05-05 08:20:00|74.84|74.76|74.88|74.84|74.92|74.84|74.76|74.7|14999
1683275100000|2023-05-05 08:25:00|74.9|74.86|75.08|75.02|75.08|75.02|74.9|74.84|24033
1683275400000|2023-05-05 08:30:00|75.1|75.04|75.1|75.04|75.26|75.2|75.08|75.02|63668
1683275700000|2023-05-05 08:35:00|75.02|74.94|75.12|75.1|75.22|75.16|75.02|74.94|45190
1683276000000|2023-05-05 08:40:00|75.1|75.06|75.32|75.28|75.32|75.3|75.1|75.06|10824
1683276300000|2023-05-05 08:45:00|75.34|75.32|75.5|75.46|75.5|75.46|75.34|75.32|13059
1683276600000|2023-05-05 08:50:00|75.54|75.48|75.86|75.8|75.86|75.8|75.54|75.48|39278
1683276900000|2023-05-05 08:55:00|75.88|75.82|75.9|75.84|75.9|75.86|75.82|75.74|36228
1683277200000|2023-05-05 09:00:00|75.88|75.82|75.64|75.58|75.88|75.82|75.64|75.58|26449
1683277500000|2023-05-05 09:05:00|75.66|75.6|75.74|75.68|75.74|75.68|75.58|75.52|42513
1683277800000|2023-05-05 09:10:00|75.72|75.66|75.74|75.68|75.88|75.8|75.72|75.66|25367
1683278100000|2023-05-05 09:15:00|75.72|75.62|75.7|75.66|75.8|75.72|75.68|75.62|13797
1683278400000|2023-05-05 09:20:00|75.68|75.68|75.82|75.78|75.82|75.78|75.68|75.64|7549
1683278700000|2023-05-05 09:25:00|75.84|75.8|75.88|75.82|75.94|75.88|75.84|75.8|40057
1683279000000|2023-05-05 09:30:00|75.86|75.84|75.92|75.86|75.92|75.86|75.74|75.66|38342
1683279300000|2023-05-05 09:35:00|75.9|75.84|75.84|75.8|75.92|75.88|75.84|75.8|13720
1683279600000|2023-05-05 09:40:00|75.86|75.84|75.82|75.76|75.9|75.84|75.78|75.72|17772
1683279900000|2023-05-05 09:45:00|75.8|75.74|75.78|75.74|75.8|75.78|75.74|75.7|8050
1683280200000|2023-05-05 09:50:00|75.8|75.76|75.96|75.9|75.96|75.9|75.78|75.74|23880
1683280500000|2023-05-05 09:55:00|75.98|75.92|75.96|75.92|76|75.94|75.96|75.92|20009
1683280800000|2023-05-05 10:00:00|76|75.94|75.96|75.9|76.1|76.04|75.96|75.9|12615
1683281100000|2023-05-05 10:05:00|75.98|75.92|76|75.98|76.06|76|75.98|75.92|1870
1683281400000|2023-05-05 10:10:00|76.02|75.94|76.04|76|76.04|76|75.96|75.9|42140
1683281700000|2023-05-05 10:15:00|76.1|75.98|76.1|76.06|76.12|76.08|76.1|75.98|31412
1683282000000|2023-05-05 10:20:00|76.08|76.04|76.04|76|76.08|76.06|76.04|76|15323
1683282300000|2023-05-05 10:25:00|76.06|76.02|75.98|75.94|76.06|76.02|75.96|75.9|34947
1683282600000|2023-05-05 10:30:00|76|75.86|75.88|75.82|76|75.94|75.8|75.74|107018
1683282900000|2023-05-05 10:35:00|75.86|75.74|75.86|75.8|75.88|75.82|75.8|75.74|44921
1683283200000|2023-05-05 10:40:00|75.84|75.82|75.84|75.8|75.94|75.88|75.84|75.78|46272
1683283500000|2023-05-05 10:45:00|75.88|75.82|75.82|75.76|75.88|75.84|75.82|75.76|12413
1683283800000|2023-05-05 10:50:00|75.8|75.74|75.82|75.78|75.82|75.78|75.72|75.66|62369
1683284100000|2023-05-05 10:55:00|75.8|75.76|75.84|75.78|75.84|75.8|75.8|75.76|14300
1683284400000|2023-05-05 11:00:00|75.82|75.8|75.76|75.72|75.84|75.8|75.68|75.64|18331
1683284700000|2023-05-05 11:05:00|75.68|75.7|75.7|75.62|75.86|75.82|75.68|75.62|59190
1683285000000|2023-05-05 11:10:00|75.68|75.66|75.72|75.68|75.76|75.72|75.68|75.62|35232
1683285300000|2023-05-05 11:15:00|75.76|75.7|75.78|75.72|75.78|75.74|75.74|75.68|10468
1683285600000|2023-05-05 11:20:00|75.72|75.68|75.84|75.8|75.86|75.8|75.72|75.68|13143
1683285900000|2023-05-05 11:25:00|75.82|75.78|75.84|75.78|75.84|75.8|75.8|75.76|6208
1683286200000|2023-05-05 11:30:00|75.86|75.8|75.88|75.84|75.92|75.86|75.84|75.78|20569
1683286500000|2023-05-05 11:35:00|75.9|75.86|75.86|75.82|75.9|75.86|75.86|75.8|8748
1683286800000|2023-05-05 11:40:00|75.88|75.84|75.9|75.88|75.9|75.88|75.86|75.82|11604
1683287100000|2023-05-05 11:45:00|75.92|75.9|75.86|75.82|75.94|75.9|75.86|75.82|21952
1683287400000|2023-05-05 11:50:00|75.88|75.84|75.86|75.82|75.88|75.84|75.84|75.8|16641
1683287700000|2023-05-05 11:55:00|75.88|75.84|75.98|75.94|76|75.96|75.86|75.82|22262
1683288000000|2023-05-05 12:00:00|75.96|75.92|75.96|75.92|75.96|75.94|75.96|75.92|17819
1683288300000|2023-05-05 12:05:00|75.94|75.94|75.94|75.9|75.98|75.94|75.94|75.9|7117
1683288600000|2023-05-05 12:10:00|75.92|75.88|75.86|75.82|75.92|75.88|75.86|75.82|10961
1683288900000|2023-05-05 12:15:00|75.9|75.84|75.88|75.84|75.9|75.84|75.88|75.84|5325
1683289200000|2023-05-05 12:20:00|75.84|75.82|75.9|75.86|75.9|75.86|75.78|75.72|22746
1683289500000|2023-05-05 12:25:00|75.96|75.88|75.96|75.78|75.96|75.92|75.96|75.76|7951
1683289800000|2023-05-05 12:30:00|75.94|75.74|75.98|75.94|76.1|76.04|75.92|75.74|42480
1683290100000|2023-05-05 12:35:00|76|75.96|76.16|76.1|76.22|76.18|75.98|75.92|47354
1683290400000|2023-05-05 12:40:00|76.2|76.14|76.3|76.28|76.36|76.3|76.14|76.08|39698
1683290700000|2023-05-05 12:45:00|76.34|76.3|76.3|76.26|76.4|76.38|76.3|76.24|11579
1683291000000|2023-05-05 12:50:00|76.28|76.24|76.32|76.28|76.32|76.28|76.28|76.24|7989
1683291300000|2023-05-05 12:55:00|76.3|76.3|76.32|76.28|76.32|76.3|76.3|76.28|9824
1683291600000|2023-05-05 13:00:00|76.34|76.3|76.32|76.28|76.36|76.32|76.28|76.22|37915
1683291900000|2023-05-05 13:05:00|76.36|76.3|76.4|76.32|76.42|76.38|76.28|76.22|99880
1683292200000|2023-05-05 13:10:00|76.42|76.34|76.5|76.44|76.5|76.44|76.4|76.34|10397
1683292500000|2023-05-05 13:15:00|76.48|76.42|76.5|76.44|76.52|76.48|76.42|76.38|12192
1683292800000|2023-05-05 13:20:00|76.48|76.42|76.46|76.42|76.52|76.48|76.46|76.4|8826
1683293100000|2023-05-05 13:25:00|76.48|76.44|76.46|76.42|76.52|76.46|76.44|76.4|17576
1683293400000|2023-05-05 13:30:00|76.44|76.4|76.66|76.62|76.66|76.62|76.44|76.4|56400
1683293700000|2023-05-05 13:35:00|76.68|76.66|76.8|76.74|76.82|76.76|76.68|76.64|62590
1683294000000|2023-05-05 13:40:00|76.82|76.76|77|76.94|77|76.96|76.82|76.76|80163
1683294300000|2023-05-05 13:45:00|76.98|76.92|76.98|76.92|77|76.96|76.94|76.9|46310
1683294600000|2023-05-05 13:50:00|76.96|76.9|76.84|76.78|76.98|76.94|76.8|76.76|73872
1683294900000|2023-05-05 13:55:00|76.86|76.82|76.78|76.72|76.88|76.82|76.7|76.64|50566
1683295200000|2023-05-05 14:00:00|76.8|76.74|76.8|76.74|76.84|76.8|76.66|76.6|77934
1683295500000|2023-05-05 14:05:00|76.78|76.8|76.96|76.92|76.98|76.94|76.78|76.78|69542
1683295800000|2023-05-05 14:10:00|76.98|76.9|76.9|76.84|76.98|76.94|76.86|76.82|58862
1683296100000|2023-05-05 14:15:00|76.88|76.82|76.96|76.94|76.98|76.94|76.82|76.8|51339
1683296400000|2023-05-05 14:20:00|76.94|76.92|77.04|77|77.1|77.04|76.94|76.9|77348
1683296700000|2023-05-05 14:25:00|77.08|77.04|77.14|77.08|77.14|77.1|77.08|77.04|16259
1683297000000|2023-05-05 14:30:00|77.16|77.12|77.18|77.14|77.18|77.14|77.1|77.06|44433
1683297300000|2023-05-05 14:35:00|77.16|77.12|77.36|77.3|77.38|77.32|77.16|77.12|56858
1683297600000|2023-05-05 14:40:00|77.34|77.32|77.4|77.36|77.4|77.36|77.24|77.2|67038
1683297900000|2023-05-05 14:45:00|77.38|77.34|77.32|77.28|77.38|77.34|77.28|77.22|28746
1683298200000|2023-05-05 14:50:00|77.36|77.32|77.34|77.28|77.4|77.36|77.32|77.26|52547
1683298500000|2023-05-05 14:55:00|77.32|77.26|77.3|77.26|77.34|77.3|77.26|77.22|56695
1683298800000|2023-05-05 15:00:00|77.28|77.24|77.32|77.3|77.4|77.36|77.28|77.22|75604
1683299100000|2023-05-05 15:05:00|77.36|77.28|77.36|77.3|77.36|77.34|77.24|77.2|91945
1683299400000|2023-05-05 15:10:00|77.34|77.32|77.36|77.32|77.4|77.36|77.32|77.26|13643
1683299700000|2023-05-05 15:15:00|77.38|77.34|77.26|77.22|77.4|77.36|77.18|77.12|101393
1683529200000|2023-05-08 07:00:00|77.44|76.16|77.08|77|77.46|77.3|77.08|76.16|9485
1683529500000|2023-05-08 07:05:00|77.1|76.96|77.36|77.26|77.42|77.32|77.02|76.9|23771
1683529800000|2023-05-08 07:10:00|77.4|77.3|77.46|77.36|77.62|77.54|77.34|77.26|41392
1683530100000|2023-05-08 07:15:00|77.44|77.38|77.64|77.56|77.64|77.56|77.32|77.26|11224
1683530400000|2023-05-08 07:20:00|77.7|77.58|77.52|77.44|77.7|77.62|77.48|77.4|25807
1683530700000|2023-05-08 07:25:00|77.5|77.4|77.42|77.36|77.54|77.46|77.32|77.24|13834
1683531000000|2023-05-08 07:30:00|77.48|77.38|77.64|77.56|77.7|77.64|77.48|77.38|42175
1683531300000|2023-05-08 07:35:00|77.62|77.5|77.56|77.5|77.72|77.66|77.54|77.48|56646
1683531600000|2023-05-08 07:40:00|77.58|77.42|77.48|77.4|77.58|77.42|77.32|77.26|21377
1683531900000|2023-05-08 07:45:00|77.46|77.42|77.56|77.5|77.6|77.52|77.46|77.4|30687
1683532200000|2023-05-08 07:50:00|77.52|77.48|77.48|77.42|77.56|77.5|77.48|77.42|7284
1683532500000|2023-05-08 07:55:00|77.5|77.44|77.54|77.5|77.54|77.5|77.46|77.38|3602
1683532800000|2023-05-08 08:00:00|77.52|77.48|77.66|77.6|77.66|77.6|77.52|77.46|2801
1683533100000|2023-05-08 08:05:00|77.64|77.58|77.56|77.5|77.72|77.66|77.48|77.42|25574
1683533400000|2023-05-08 08:10:00|77.54|77.46|77.64|77.58|77.64|77.6|77.52|77.44|16564
1683533700000|2023-05-08 08:15:00|77.62|77.6|77.54|77.5|77.64|77.6|77.54|77.5|9618
1683534000000|2023-05-08 08:20:00|77.56|77.52|77.62|77.58|77.62|77.58|77.54|77.52|3351
1683534300000|2023-05-08 08:25:00|77.64|77.6|77.64|77.58|77.66|77.6|77.6|77.56|4967
1683534600000|2023-05-08 08:30:00|77.62|77.56|77.54|77.5|77.68|77.64|77.54|77.5|5850
1683534900000|2023-05-08 08:35:00|77.52|77.46|77.34|77.3|77.52|77.48|77.34|77.28|3966
1683535200000|2023-05-08 08:40:00|77.32|77.28|77.22|77.16|77.32|77.3|77.18|77.14|10981
1683535500000|2023-05-08 08:45:00|77.2|77.14|77.2|77.14|77.2|77.16|77.12|77.08|9785
1683535800000|2023-05-08 08:50:00|77.28|77.16|77.04|77|77.28|77.24|77.02|77|44227
1683536100000|2023-05-08 08:55:00|77.06|77.02|77.02|76.98|77.06|77.02|76.94|76.88|24182
1683536400000|2023-05-08 09:00:00|77|76.92|77.02|76.96|77.06|77|76.92|76.86|25686
1683536700000|2023-05-08 09:05:00|77.04|76.98|77.04|76.98|77.08|77.02|77.02|76.96|50
1683537000000|2023-05-08 09:10:00|77.02|76.96|77.02|76.96|77.02|76.96|76.94|76.9|1895
1683537300000|2023-05-08 09:15:00|77|76.98|77.04|77|77.06|77.02|76.98|76.94|10015
1683537600000|2023-05-08 09:20:00|77.06|77.02|77.06|77|77.06|77.02|76.98|76.94|33744
1683537900000|2023-05-08 09:25:00|77.08|77.02|77.12|77.1|77.12|77.1|77.04|77|10591
1683538200000|2023-05-08 09:30:00|77.1|77.06|77.1|77.04|77.18|77.12|77.08|77.02|15395
1683538500000|2023-05-08 09:35:00|77.08|77.02|77.1|77.06|77.14|77.1|77.08|77.02|4783
1683538800000|2023-05-08 09:40:00|77.08|77.08|77.16|77.12|77.16|77.12|77.08|77.06|12091
1683539100000|2023-05-08 09:45:00|77.14|77.1|77.18|77.14|77.2|77.18|77.12|77.1|10899
1683539400000|2023-05-08 09:50:00|77.2|77.16|77.2|77.16|77.2|77.16|77.18|77.14|3239
1683539700000|2023-05-08 09:55:00|77.18|77.14|77.16|77.12|77.2|77.16|77.16|77.1|4224
1683540000000|2023-05-08 10:00:00|77.12|77.08|77.18|77.12|77.2|77.14|77.12|77.08|13656
1683540300000|2023-05-08 10:05:00|77.2|77.14|77.26|77.22|77.3|77.26|77.18|77.12|13634
1683540600000|2023-05-08 10:10:00|77.3|77.24|77.3|77.28|77.3|77.28|77.28|77.22|8264
1683540900000|2023-05-08 10:15:00|77.34|77.3|77.2|77.16|77.36|77.32|77.2|77.16|19177
1683541200000|2023-05-08 10:20:00|77.22|77.18|77.2|77.16|77.22|77.18|77.14|77.1|11305
1683541500000|2023-05-08 10:25:00|77.18|77.14|77.26|77.2|77.26|77.22|77.18|77.12|8074
1683541800000|2023-05-08 10:30:00|77.24|77.18|77.26|77.22|77.26|77.22|77.22|77.18|6012
1683542100000|2023-05-08 10:35:00|77.24|77.2|77.28|77.26|77.28|77.26|77.24|77.2|7301
1683542400000|2023-05-08 10:40:00|77.3|77.28|77.34|77.3|77.36|77.32|77.3|77.28|5508
1683542700000|2023-05-08 10:45:00|77.36|77.32|77.36|77.34|77.36|77.34|77.36|77.32|7204
1683543000000|2023-05-08 10:50:00|77.42|77.38|77.4|77.36|77.44|77.4|77.38|77.34|18788
1683543300000|2023-05-08 10:55:00|77.42|77.34|77.48|77.44|77.48|77.44|77.4|77.34|21577
1683543600000|2023-05-08 11:00:00|77.46|77.42|77.52|77.48|77.56|77.52|77.46|77.42|26569
1683543900000|2023-05-08 11:05:00|77.5|77.44|77.58|77.52|77.6|77.56|77.48|77.44|11394
1683544200000|2023-05-08 11:10:00|77.6|77.54|77.6|77.56|77.64|77.58|77.6|77.54|4033
1683544500000|2023-05-08 11:15:00|77.62|77.52|77.62|77.58|77.66|77.6|77.56|77.52|16558
1683544800000|2023-05-08 11:20:00|77.64|77.54|77.62|77.56|77.64|77.58|77.58|77.54|1838
1683545100000|2023-05-08 11:25:00|77.6|77.54|77.62|77.58|77.66|77.6|77.58|77.54|2796
1683545400000|2023-05-08 11:30:00|77.64|77.6|77.64|77.58|77.66|77.62|77.62|77.56|0
1683545700000|2023-05-08 11:35:00|77.62|77.6|77.64|77.58|77.64|77.62|77.56|77.52|13489
1683546000000|2023-05-08 11:40:00|77.62|77.6|77.64|77.6|77.64|77.62|77.62|77.58|9949
1683546300000|2023-05-08 11:45:00|77.66|77.62|77.7|77.66|77.7|77.66|77.64|77.62|14952
1683546600000|2023-05-08 11:50:00|77.68|77.64|77.7|77.66|77.7|77.66|77.64|77.6|4403
1683546900000|2023-05-08 11:55:00|77.74|77.68|77.8|77.74|77.8|77.74|77.72|77.66|11153
1683547200000|2023-05-08 12:00:00|77.78|77.72|77.76|77.7|77.8|77.76|77.76|77.7|22718
1683547500000|2023-05-08 12:05:00|77.78|77.72|77.68|77.62|77.8|77.76|77.68|77.62|26015
1683547800000|2023-05-08 12:10:00|77.7|77.64|77.66|77.6|77.7|77.64|77.6|77.56|12995
1683548100000|2023-05-08 12:15:00|77.64|77.56|77.56|77.52|77.64|77.58|77.5|77.48|19047
1683548400000|2023-05-08 12:20:00|77.58|77.54|77.5|77.44|77.58|77.54|77.5|77.44|27275
1683548700000|2023-05-08 12:25:00|77.52|77.46|77.46|77.42|77.52|77.46|77.46|77.42|2950
1683549000000|2023-05-08 12:30:00|77.44|77.4|77.5|77.46|77.52|77.46|77.44|77.4|3585
1683549300000|2023-05-08 12:35:00|77.52|77.48|77.52|77.48|77.58|77.52|77.5|77.46|5847
1683549600000|2023-05-08 12:40:00|77.54|77.5|77.62|77.56|77.62|77.56|77.5|77.48|19272
1683549900000|2023-05-08 12:45:00|77.6|77.58|77.58|77.54|77.66|77.6|77.58|77.54|23783
1683550200000|2023-05-08 12:50:00|77.6|77.48|77.44|77.4|77.6|77.52|77.34|77.3|53489
1683550500000|2023-05-08 12:55:00|77.46|77.42|77.54|77.48|77.54|77.48|77.42|77.38|17552
1683550800000|2023-05-08 13:00:00|77.56|77.5|77.56|77.5|77.58|77.52|77.52|77.48|1234
1683551100000|2023-05-08 13:05:00|77.54|77.52|77.56|77.5|77.58|77.52|77.54|77.5|14722
1683551400000|2023-05-08 13:10:00|77.54|77.52|77.5|77.46|77.54|77.52|77.5|77.44|7457
1683551700000|2023-05-08 13:15:00|77.54|77.48|77.44|77.4|77.54|77.5|77.44|77.4|18053
1683552000000|2023-05-08 13:20:00|77.46|77.42|77.44|77.42|77.52|77.48|77.44|77.4|16270
1683552300000|2023-05-08 13:25:00|77.4|77.34|77.36|77.34|77.4|77.36|77.28|77.26|130834
1683552600000|2023-05-08 13:30:00|77.42|77.36|77.48|77.42|77.58|77.54|77.42|77.36|87412
1683552900000|2023-05-08 13:35:00|77.5|77.44|77.54|77.48|77.58|77.54|77.46|77.42|18273
1683553200000|2023-05-08 13:40:00|77.56|77.5|77.52|77.48|77.56|77.5|77.44|77.4|11797
1683553500000|2023-05-08 13:45:00|77.5|77.46|77.36|77.3|77.54|77.48|77.28|77.22|46266
1683553800000|2023-05-08 13:50:00|77.34|77.26|77.16|77.1|77.36|77.28|77.14|77.08|81137
1683554100000|2023-05-08 13:55:00|77.14|77.12|77.12|77.02|77.2|77.16|77.06|77.02|23516
1683554400000|2023-05-08 14:00:00|77.1|77.04|77.26|77.22|77.26|77.22|77.1|77.04|63567
1683554700000|2023-05-08 14:05:00|77.28|77.2|77.12|77.06|77.28|77.2|77.06|77|56024
1683555000000|2023-05-08 14:10:00|77.16|77.08|77.22|77.16|77.22|77.18|77.08|77.02|44656
1683555300000|2023-05-08 14:15:00|77.2|77.14|77.26|77.22|77.28|77.24|77.12|77.08|38579
1683555600000|2023-05-08 14:20:00|77.28|77.24|77.24|77.2|77.3|77.26|77.22|77.2|39282
1683555900000|2023-05-08 14:25:00|77.22|77.18|77.18|77.14|77.24|77.2|77.18|77.14|29077
1683556200000|2023-05-08 14:30:00|77.2|77.16|77.26|77.22|77.3|77.26|77.2|77.16|38303
1683556500000|2023-05-08 14:35:00|77.24|77.2|77.46|77.42|77.48|77.42|77.22|77.16|42033
1683556800000|2023-05-08 14:40:00|77.48|77.32|77.4|77.34|77.48|77.42|77.32|77.28|77011
1683557100000|2023-05-08 14:45:00|77.38|77.32|77.44|77.38|77.44|77.4|77.36|77.3|34794
1683557400000|2023-05-08 14:50:00|77.42|77.4|77.4|77.36|77.46|77.42|77.36|77.32|52871
1683557700000|2023-05-08 14:55:00|77.42|77.38|77.52|77.46|77.52|77.48|77.38|77.34|101643
1683558000000|2023-05-08 15:00:00|77.5|77.44|77.52|77.48|77.56|77.52|77.46|77.42|21595
1683558300000|2023-05-08 15:05:00|77.5|77.46|77.46|77.42|77.52|77.48|77.38|77.34|139280
1683558600000|2023-05-08 15:10:00|77.5|77.44|77.44|77.4|77.52|77.48|77.42|77.4|44411
1683558900000|2023-05-08 15:15:00|77.42|77.36|77.4|77.36|77.44|77.4|77.36|77.32|45500
1683615600000|2023-05-09 07:00:00|77.28|77.16|77.82|77.76|77.88|77.8|77.28|77.16|161004
1683615900000|2023-05-09 07:05:00|77.78|77.66|77.88|77.78|77.9|77.8|77.4|77.26|149434
1683616200000|2023-05-09 07:10:00|77.86|77.8|77.96|77.88|78.14|78.04|77.86|77.78|101546
1683616500000|2023-05-09 07:15:00|78.02|77.9|77.92|77.84|78.18|78.1|77.88|77.8|52341
1683616800000|2023-05-09 07:20:00|77.88|77.8|77.7|77.66|77.88|77.8|77.7|77.64|18814
1683617100000|2023-05-09 07:25:00|77.68|77.6|77.74|77.68|77.74|77.7|77.68|77.6|20304
1683617400000|2023-05-09 07:30:00|77.72|77.66|77.66|77.6|77.74|77.68|77.54|77.5|30688
1683617700000|2023-05-09 07:35:00|77.64|77.58|77.54|77.5|77.74|77.68|77.5|77.42|25455
1683618000000|2023-05-09 07:40:00|77.52|77.52|77.52|77.48|77.58|77.52|77.46|77.4|66128
1683618300000|2023-05-09 07:45:00|77.5|77.4|77.64|77.6|77.66|77.62|77.44|77.4|28829
1683618600000|2023-05-09 07:50:00|77.66|77.62|77.74|77.72|77.76|77.72|77.66|77.62|35523
1683618900000|2023-05-09 07:55:00|77.72|77.7|77.56|77.5|77.72|77.7|77.54|77.5|27823
1683619200000|2023-05-09 08:00:00|77.54|77.52|77.84|77.8|77.9|77.84|77.54|77.52|26803
1683619500000|2023-05-09 08:05:00|77.9|77.82|77.82|77.74|77.98|77.92|77.78|77.72|28486
1683619800000|2023-05-09 08:10:00|77.8|77.76|77.76|77.7|77.86|77.82|77.76|77.7|42107
1683620100000|2023-05-09 08:15:00|77.74|77.64|77.56|77.5|77.74|77.64|77.56|77.5|51320
1683620400000|2023-05-09 08:20:00|77.54|77.46|77.32|77.26|77.54|77.48|77.28|77.24|72664
1683620700000|2023-05-09 08:25:00|77.34|77.28|77.12|77.08|77.36|77.32|77.12|77.06|27289
1683621000000|2023-05-09 08:30:00|77.1|77.1|77.26|77.22|77.26|77.22|77.08|77.06|68993
1683621300000|2023-05-09 08:35:00|77.28|77.24|77.34|77.3|77.34|77.3|77.26|77.22|24150
1683621600000|2023-05-09 08:40:00|77.3|77.28|77.22|77.2|77.34|77.3|77.2|77.16|51367
1683621900000|2023-05-09 08:45:00|77.2|77.16|77.3|77.26|77.32|77.3|77.18|77.14|27420
1683622200000|2023-05-09 08:50:00|77.28|77.24|77.42|77.38|77.42|77.38|77.28|77.24|20537
1683622500000|2023-05-09 08:55:00|77.4|77.36|77.32|77.28|77.4|77.36|77.28|77.24|33223
1683622800000|2023-05-09 09:00:00|77.36|77.3|77.44|77.4|77.44|77.4|77.34|77.3|14627
1683623100000|2023-05-09 09:05:00|77.46|77.38|77.42|77.38|77.54|77.48|77.42|77.38|18974
1683623400000|2023-05-09 09:10:00|77.4|77.4|77.46|77.42|77.48|77.44|77.4|77.4|29425
1683623700000|2023-05-09 09:15:00|77.44|77.38|77.44|77.4|77.46|77.42|77.38|77.36|16464
1683624000000|2023-05-09 09:20:00|77.42|77.38|77.34|77.3|77.42|77.38|77.32|77.28|12786
1683624300000|2023-05-09 09:25:00|77.32|77.26|77.34|77.3|77.38|77.32|77.24|77.2|20963
1683624600000|2023-05-09 09:30:00|77.32|77.28|77.34|77.28|77.34|77.3|77.22|77.18|7360
1683624900000|2023-05-09 09:35:00|77.36|77.3|77.32|77.28|77.4|77.36|77.3|77.26|5632
1683625200000|2023-05-09 09:40:00|77.3|77.22|77.26|77.2|77.32|77.26|77.24|77.2|10294
1683625500000|2023-05-09 09:45:00|77.28|77.22|77.24|77.22|77.28|77.24|77.22|77.18|11362
1683625800000|2023-05-09 09:50:00|77.22|77.18|77.24|77.2|77.24|77.2|77.18|77.14|15373
1683626100000|2023-05-09 09:55:00|77.22|77.22|77.28|77.24|77.28|77.24|77.22|77.22|15422
1683626400000|2023-05-09 10:00:00|77.26|77.26|77.34|77.3|77.36|77.32|77.26|77.26|12955
1683626700000|2023-05-09 10:05:00|77.38|77.32|77.34|77.32|77.38|77.34|77.34|77.3|33844
1683627000000|2023-05-09 10:10:00|77.32|77.3|77.2|77.18|77.32|77.3|77.2|77.16|22745
1683627300000|2023-05-09 10:15:00|77.24|77.2|77.26|77.22|77.3|77.24|77.24|77.2|9508
1683627600000|2023-05-09 10:20:00|77.28|77.24|77.16|77.12|77.28|77.24|77.12|77.08|37869
1683627900000|2023-05-09 10:25:00|77.2|77.14|77.12|77.06|77.22|77.18|77.08|77.04|32025
1683628200000|2023-05-09 10:30:00|77.1|77.04|77.22|77.18|77.22|77.18|77.08|77.04|11357
1683628500000|2023-05-09 10:35:00|77.26|77.2|77.3|77.26|77.3|77.26|77.22|77.2|17865
1683628800000|2023-05-09 10:40:00|77.28||77.3||77.3||77.28||7821
1683629100000|2023-05-09 10:45:00|77.28|77.28|77.18|77.16|77.3|77.28|77.18|77.16|6857
1683629400000|2023-05-09 10:50:00|77.22|77.18|77.12|77.08|77.22|77.2|77.12|77.08|19494
1683629700000|2023-05-09 10:55:00|77.1|77.06|77.04|77|77.1|77.06|77.04|77|20644
1683630000000|2023-05-09 11:00:00|77.08|77.02|77.08|77.04|77.18|77.12|77.08|77|18701
1683630300000|2023-05-09 11:05:00|77.06|77.02|77|76.94|77.06|77.02|76.96|76.9|19297
1683630600000|2023-05-09 11:10:00|76.98|76.9|76.94|76.9|76.98|76.94|76.94|76.9|16874
1683630900000|2023-05-09 11:15:00|76.92|76.92|76.96|76.94|76.96|76.94|76.92|76.9|8891
1683631200000|2023-05-09 11:20:00|77.02|76.96|76.94|76.9|77.04|77.02|76.94|76.9|15885
1683631500000|2023-05-09 11:25:00|77|76.94|76.96|76.9|77.02|76.96|76.92|76.88|35271
1683631800000|2023-05-09 11:30:00|76.94|76.88|76.92|76.88|76.96|76.9|76.88|76.84|10525
1683632100000|2023-05-09 11:35:00|76.9|76.86|76.84|76.8|76.96|76.92|76.84|76.8|26415
1683632400000|2023-05-09 11:40:00|76.82|76.82|76.76|76.72|76.86|76.84|76.76|76.7|15759
1683632700000|2023-05-09 11:45:00|76.82|76.7|76.88|76.84|76.9|76.84|76.78|76.7|13287
1683633000000|2023-05-09 11:50:00|76.9|76.86|76.74|76.7|76.9|76.86|76.68|76.64|14199
1683633300000|2023-05-09 11:55:00|76.76|76.68|76.7|76.66|76.76|76.7|76.66|76.62|9765
1683633600000|2023-05-09 12:00:00|76.68|76.64|76.68|76.66|76.7|76.66|76.66|76.62|4383
1683633900000|2023-05-09 12:05:00|76.7|76.64|76.74|76.72|76.76|76.74|76.66|76.64|10254
1683634200000|2023-05-09 12:10:00|76.76|76.7|76.96|76.9|76.96|76.9|76.76|76.7|19625
1683634500000|2023-05-09 12:15:00|76.94|76.86|76.86|76.82|76.94|76.88|76.84|76.8|27734
1683634800000|2023-05-09 12:20:00|76.88|76.86|76.92|76.88|76.96|76.9|76.84|76.8|25167
1683635100000|2023-05-09 12:25:00|76.94|76.86|76.94|76.9|76.94|76.9|76.86|76.82|10026
1683635400000|2023-05-09 12:30:00|76.92|76.88|76.96|76.92|76.98|76.94|76.9|76.86|15062
1683635700000|2023-05-09 12:35:00|76.94|76.88|76.9|76.86|77.04|77|76.9|76.86|32046
1683636000000|2023-05-09 12:40:00|76.94|76.84|76.86|76.82|76.94|76.92|76.86|76.8|15536
1683636300000|2023-05-09 12:45:00|76.84|76.8|76.86|76.82|76.88|76.84|76.82|76.8|24601
1683636600000|2023-05-09 12:50:00|76.84|76.8|76.92|76.88|76.92|76.88|76.84|76.8|20345
1683636900000|2023-05-09 12:55:00|76.94|76.9|76.92|76.9|76.94|76.9|76.92|76.9|6281
1683637200000|2023-05-09 13:00:00|76.9|76.88|76.9|76.86|76.92|76.9|76.86|76.82|32456
1683637500000|2023-05-09 13:05:00|76.92|76.88|76.92|76.88|76.92|76.9|76.9|76.86|12388
1683637800000|2023-05-09 13:10:00|76.94|76.9|76.96|76.94|76.98|76.94|76.94|76.9|10273
1683638100000|2023-05-09 13:15:00|76.94|76.92|76.94|76.92|76.94|76.92|76.94|76.92|5642
1683638400000|2023-05-09 13:20:00|76.92|76.9|76.68|76.64|76.92|76.9|76.68|76.62|25136
1683638700000|2023-05-09 13:25:00|76.66|76.66|76.72|76.68|76.76|76.72|76.66|76.64|25851
1683639000000|2023-05-09 13:30:00|76.7|76.7|76.94|76.92|76.94|76.92|76.7|76.64|76236
1683639300000|2023-05-09 13:35:00|76.98|76.96|77|76.96|77.04|77.02|76.96|76.94|33485
1683639600000|2023-05-09 13:40:00|76.98|76.98|77.1|77.08|77.1|77.08|76.96|76.92|62364
1683639900000|2023-05-09 13:45:00|77.12|77.06|76.96|76.92|77.16|77.12|76.96|76.92|78015
1683640200000|2023-05-09 13:50:00|76.94|76.86|76.86|76.82|76.96|76.88|76.74|76.7|79377
1683640500000|2023-05-09 13:55:00|76.92|76.84|76.98|76.94|77.08|77.04|76.86|76.82|100346
1683640800000|2023-05-09 14:00:00|77|76.98|76.92|76.88|77.02|77|76.84|76.8|38681
1683641100000|2023-05-09 14:05:00|76.94|76.9|76.94|76.9|77|76.96|76.84|76.82|81567
1683641400000|2023-05-09 14:10:00|76.92|76.88|76.98|76.96|77|76.96|76.9|76.84|69968
1683641700000|2023-05-09 14:15:00|77|76.98|77|76.98|77.08|77.02|76.98|76.96|20588
1683642000000|2023-05-09 14:20:00|77.02|76.96|77.16|77.1|77.16|77.1|77.02|76.96|42754
1683642300000|2023-05-09 14:25:00|77.14|77.12|77.36|77.32|77.4|77.34|77.14|77.12|164960
1683642600000|2023-05-09 14:30:00|77.34|77.34|77.26|77.22|77.34|77.34|77.26|77.22|23531
1683642900000|2023-05-09 14:35:00|77.24|77.24|77.36|77.32|77.36|77.34|77.22|77.2|35437
1683643200000|2023-05-09 14:40:00|77.4|77.34|77.48|77.42|77.48|77.42|77.4|77.34|56699
1683643500000|2023-05-09 14:45:00|77.46|77.44|77.46|77.4|77.48|77.46|77.38|77.34|61546
1683643800000|2023-05-09 14:50:00|77.44|77.38|77.42|77.4|77.44|77.4|77.34|77.3|81677
1683644100000|2023-05-09 14:55:00|77.44|77.42|77.36|77.32|77.48|77.44|77.36|77.32|61688
1683644400000|2023-05-09 15:00:00|77.38|77.34|77.44|77.42|77.44|77.42|77.36|77.32|46638
1683644700000|2023-05-09 15:05:00|77.46|77.44|77.48|77.44|77.48|77.46|77.44|77.4|61598
1683645000000|2023-05-09 15:10:00|77.46|77.42|77.36|77.32|77.46|77.42|77.28|77.26|64488
1683645300000|2023-05-09 15:15:00|77.34|77.3|77.5|77.44|77.5|77.46|77.32|77.28|54659
1683702000000|2023-05-10 07:00:00|77.84|77.54|77.62|77.5|77.94|77.82|77.62|77.5|23711
1683702300000|2023-05-10 07:05:00|77.6|77.48|77.58|77.56|77.78|77.7|77.56|77.48|56022
1683702600000|2023-05-10 07:10:00|77.64|77.58|77.56|77.5|77.64|77.6|77.36|77.3|29387
1683702900000|2023-05-10 07:15:00|77.58|77.52|77.62|77.58|77.64|77.6|77.4|77.32|47715
1683703200000|2023-05-10 07:20:00|77.64|77.56|77.58|77.5|77.64|77.56|77.46|77.4|53739
1683703500000|2023-05-10 07:25:00|77.56|77.52|77.72|77.66|77.72|77.68|77.56|77.48|7407
1683703800000|2023-05-10 07:30:00|77.68|77.62|77.48|77.4|77.7|77.64|77.4|77.34|103419
1683704100000|2023-05-10 07:35:00|77.44|77.42|77.34|77.28|77.48|77.44|77.3|77.22|111420
1683704400000|2023-05-10 07:40:00|77.32|77.26|77.42|77.36|77.46|77.4|77.28|77.24|26387
1683704700000|2023-05-10 07:45:00|77.4|77.34|77.26|77.2|77.42|77.36|77.26|77.2|23055
1683705000000|2023-05-10 07:50:00|77.24|77.16|77.18|77.12|77.26|77.2|77.18|77.12|10816
1683705300000|2023-05-10 07:55:00|77.16|77.1|76.84|76.78|77.18|77.12|76.8|76.72|7456
1683705600000|2023-05-10 08:00:00|76.82|76.76|76.8|76.72|77|76.96|76.7|76.62|38773
1683705900000|2023-05-10 08:05:00|76.78|76.7|76.74|76.68|76.8|76.74|76.64|76.58|28449
1683706200000|2023-05-10 08:10:00|76.72|76.64|76.88|76.82|76.9|76.82|76.64|76.58|39149
1683706500000|2023-05-10 08:15:00|76.9|76.84|76.94|76.88|76.98|76.92|76.88|76.82|13221
1683706800000|2023-05-10 08:20:00|76.98|76.9|76.82|76.76|76.98|76.92|76.8|76.74|9834
1683707100000|2023-05-10 08:25:00|76.8|76.74|76.92|76.86|76.92|76.9|76.8|76.74|8984
1683707400000|2023-05-10 08:30:00|76.96|76.84|77.06|77|77.08|77.02|76.94|76.84|11527
1683707700000|2023-05-10 08:35:00|77.1|77.02|77.1|77.04|77.14|77.1|76.98|76.92|20878
1683708000000|2023-05-10 08:40:00|77.08|77|77|76.94|77.1|77.04|77|76.94|16553
1683708300000|2023-05-10 08:45:00|76.98|76.92|76.98|76.92|77.14|77.08|76.98|76.92|30893
1683708600000|2023-05-10 08:50:00|76.96|76.96|76.96|76.94|77|76.96|76.92|76.88|33889
1683708900000|2023-05-10 08:55:00|77.02|76.96|76.96|76.9|77.02|76.96|76.92|76.88|21379
1683709200000|2023-05-10 09:00:00|76.94|76.92|76.96|76.92|77.02|76.98|76.94|76.9|23523
1683709500000|2023-05-10 09:05:00|76.94|76.9|76.94|76.9|76.96|76.92|76.84|76.8|39765
1683709800000|2023-05-10 09:10:00|76.92|76.88|77|76.96|77.02|76.96|76.88|76.84|17049
1683710100000|2023-05-10 09:15:00|77.02|76.98|77.14|77.1|77.16|77.12|77.02|76.96|6935
1683710400000|2023-05-10 09:20:00|77.16|77.08|77.14|77.1|77.16|77.1|77.1|77.06|21649
1683710700000|2023-05-10 09:25:00|77.2|77.12|77.04|77|77.22|77.18|77.02|76.98|36961
1683711000000|2023-05-10 09:30:00|76.94|76.98|77.12|77.06|77.12|77.06|76.94|76.9|40143
1683711300000|2023-05-10 09:35:00|77.1|77.08|77.12|77.08|77.2|77.14|77.1|77.06|24654
1683711600000|2023-05-10 09:40:00|77.16|77.1|77.06|77.02|77.18|77.14|77.02|76.96|21506
1683711900000|2023-05-10 09:45:00|77.04|76.96|77.14|77.1|77.18|77.14|77|76.94|17672
1683712200000|2023-05-10 09:50:00|77.12|77.08|77.12|77.06|77.18|77.12|77.1|77.04|22317
1683712500000|2023-05-10 09:55:00|77.1|77.04|77.02|77|77.1|77.06|77.02|77|19938
1683712800000|2023-05-10 10:00:00|76.98|76.94|76.86|76.82|76.98|76.94|76.84|76.8|15933
1683713100000|2023-05-10 10:05:00|76.9|76.84|76.94|76.88|76.96|76.9|76.8|76.74|25719
1683713400000|2023-05-10 10:10:00|76.92|76.86|76.86|76.8|76.92|76.9|76.86|76.8|12595
1683713700000|2023-05-10 10:15:00|76.88|76.82|76.92|76.88|76.96|76.9|76.86|76.82|5024
1683714000000|2023-05-10 10:20:00|76.94|76.9|77.04|77|77.04|77|76.94|76.9|5245
1683714300000|2023-05-10 10:25:00|77.06|77.02|77.04|77|77.08|77.02|77.04|77|7122
1683714600000|2023-05-10 10:30:00|77.02|76.96|77.02|76.98|77.06|77.02|76.94|76.9|7377
1683714900000|2023-05-10 10:35:00|77|76.96|77.02|76.98|77.02|76.98|77|76.96|5626
1683715200000|2023-05-10 10:40:00|77|76.96|76.96|76.92|77|76.96|76.92|76.88|14180
1683715500000|2023-05-10 10:45:00|76.98|76.94|76.94|76.9|76.98|76.94|76.94|76.9|1908
1683715800000|2023-05-10 10:50:00|76.92|76.92|76.96|76.92|76.98|76.94|76.92|76.9|13535
1683716100000|2023-05-10 10:55:00|76.98|76.94|77.02|76.98|77.04|77|76.94|76.9|13432
1683716400000|2023-05-10 11:00:00|77.04|77|77.04|77|77.06|77.02|77.02|76.98|6805
1683716700000|2023-05-10 11:05:00|77.06|77.02|77.1|77.06|77.1|77.06|77.04|77|9553
1683717000000|2023-05-10 11:10:00|77.12|77.08|77.06|77.02|77.16|77.12|77.06|77.02|18430
1683717300000|2023-05-10 11:15:00|77.04|77|77.06|77.02|77.08|77.04|77.04|77|21010
1683717600000|2023-05-10 11:20:00|77.04|77.04|76.88|76.86|77.08|77.04|76.86|76.8|49594
1683717900000|2023-05-10 11:25:00|76.92|76.82|76.92|76.9|76.92|76.9|76.92|76.82|17824
1683718200000|2023-05-10 11:30:00|76.9|76.88|76.96|76.92|76.98|76.92|76.9|76.88|15796
1683718500000|2023-05-10 11:35:00|76.98|76.94|76.98|76.94|76.98|76.96|76.98|76.94|4286
1683718800000|2023-05-10 11:40:00|77|76.96|77.04|77|77.06|77.02|77|76.96|10271
1683719100000|2023-05-10 11:45:00|77.08|77.02|77.1|77.06|77.14|77.1|77.08|77.02|19873
1683719400000|2023-05-10 11:50:00|77.14|77.08|77.16|77.12|77.16|77.12|77.14|77.08|16561
1683719700000|2023-05-10 11:55:00|77.14|77.1|77.08|77.06|77.16|77.12|77.08|77.06|19529
1683720000000|2023-05-10 12:00:00|77.1|77.04|77.18|77.14|77.18|77.14|77.02|76.98|28297
1683720300000|2023-05-10 12:05:00|77.2|77.12|77.16|77.1|77.2|77.12|77.12|77.08|8785
1683720600000|2023-05-10 12:10:00|77.14|77.12|77.1|77.08|77.16|77.12|77.1|77.08|36970
1683720900000|2023-05-10 12:15:00|77.12|77.1|77.12|77.08|77.12|77.1|77.1|77.08|10049
1683721200000|2023-05-10 12:20:00|77.14|77.1|77.14|77.1|77.18|77.16|77.14|77.1|12855
1683721500000|2023-05-10 12:25:00|77.18|77.12|77.18|77.14|77.22|77.18|77.14|77.1|19481
1683721800000|2023-05-10 12:30:00|77.26|77.06|77.34|77.28|77.62|77.56|77.26|77.06|84463
1683722100000|2023-05-10 12:35:00|77.32|77.26|77.32|77.26|77.4|77.34|77.3|77.26|17839
1683722400000|2023-05-10 12:40:00|77.34|77.28|77.42|77.36|77.42|77.36|77.22|77.16|37296
1683722700000|2023-05-10 12:45:00|77.44|77.38|77.54|77.5|77.54|77.5|77.42|77.34|14405
1683723000000|2023-05-10 12:50:00|77.56|77.52|77.44|77.38|77.64|77.62|77.44|77.38|35788
1683723300000|2023-05-10 12:55:00|77.42|77.36|77.46|77.4|77.5|77.44|77.4|77.34|21085
1683723600000|2023-05-10 13:00:00|77.44|77.42|77.4|77.36|77.52|77.46|77.38|77.34|36916
1683723900000|2023-05-10 13:05:00|77.44|77.34|77.5|77.46|77.56|77.5|77.44|77.34|27489
1683724200000|2023-05-10 13:10:00|77.48|77.44|77.7|77.64|77.74|77.68|77.44|77.4|23505
1683724500000|2023-05-10 13:15:00|77.68|77.62|77.52|77.44|77.7|77.64|77.5|77.44|13289
1683724800000|2023-05-10 13:20:00|77.5|77.46|77.4|77.34|77.6|77.54|77.38|77.34|47277
1683725100000|2023-05-10 13:25:00|77.38|77.32|77.34|77.28|77.42|77.4|77.3|77.24|19945
1683725400000|2023-05-10 13:30:00|77.32|77.26|77.1|77.04|77.46|77.42|77.08|77.02|68540
1683725700000|2023-05-10 13:35:00|77.12|77.06|76.86|76.8|77.16|77.12|76.8|76.76|29950
1683726000000|2023-05-10 13:40:00|76.9|76.84|76.78|76.74|76.94|76.88|76.74|76.7|27410
1683726300000|2023-05-10 13:45:00|76.76|76.72|76.54|76.52|76.76|76.72|76.48|76.46|42848
1683726600000|2023-05-10 13:50:00|76.58|76.54|76.38|76.34|76.62|76.58|76.38|76.32|87619
1683726900000|2023-05-10 13:55:00|76.4|76.36|76.58|76.52|76.6|76.54|76.38|76.34|20678
1683727200000|2023-05-10 14:00:00|76.6|76.54|76.7|76.64|76.8|76.76|76.6|76.54|63718
1683727500000|2023-05-10 14:05:00|76.72|76.68|76.7|76.64|76.74|76.7|76.62|76.58|31314
1683727800000|2023-05-10 14:10:00|76.68|76.6|76.66|76.6|76.78|76.76|76.62|76.58|74542
1683728100000|2023-05-10 14:15:00|76.64|76.62|76.56|76.52|76.7|76.66|76.5|76.46|81676
1683728400000|2023-05-10 14:20:00|76.54|76.54|76.68|76.64|76.7|76.66|76.54|76.52|36624
1683728700000|2023-05-10 14:25:00|76.66|76.62|76.6|76.58|76.72|76.7|76.6|76.58|41609
1683729000000|2023-05-10 14:30:00|76.62|76.6|76.62|76.58|76.72|76.66|76.56|76.52|65873
1683729300000|2023-05-10 14:35:00|76.6|76.56|76.54|76.52|76.64|76.62|76.5|76.48|47977
1683729600000|2023-05-10 14:40:00|76.56|76.54|76.32|76.28|76.6|76.56|76.32|76.26|79958
1683729900000|2023-05-10 14:45:00|76.3|76.2|76.44|76.38|76.44|76.4|76.24|76.2|90859
1683730200000|2023-05-10 14:50:00|76.42|76.32|76.34|76.3|76.44|76.38|76.24|76.2|58353
1683730500000|2023-05-10 14:55:00|76.32|76.28|76.36|76.3|76.4|76.36|76.3|76.24|123755
1683730800000|2023-05-10 15:00:00|76.38|76.32|76.4|76.34|76.4|76.38|76.3|76.26|68689
1683731100000|2023-05-10 15:05:00|76.42|76.36|76.34|76.3|76.44|76.4|76.34|76.3|26089
1683731400000|2023-05-10 15:10:00|76.32|76.26|76.24|76.2|76.34|76.3|76.2|76.18|44650
1683731700000|2023-05-10 15:15:00|76.26|76.22|76.42|76.38|76.44|76.38|76.26|76.22|49947
1683788400000|2023-05-11 07:00:00|77.1|76.86|76.84|76.72|77.1|76.86|76.48|76.32|76707
1683788700000|2023-05-11 07:05:00|76.82|76.7|76.92|76.86|76.94|76.88|76.74|76.66|97979
1683789000000|2023-05-11 07:10:00|76.98|76.92|77.12|77.06|77.28|77.22|76.98|76.92|125050
1683789300000|2023-05-11 07:15:00|77.1|77.02|76.96|76.92|77.1|77.02|76.96|76.9|22818
1683789600000|2023-05-11 07:20:00|76.94|76.94|76.92|76.84|77.14|77.12|76.8|76.76|165987
1683789900000|2023-05-11 07:25:00|76.9|76.86|76.72|76.64|76.94|76.86|76.64|76.56|16411
1683790200000|2023-05-11 07:30:00|76.7|76.62|76.84|76.78|76.86|76.8|76.56|76.52|45644
1683790500000|2023-05-11 07:35:00|76.86|76.8|77|76.94|77.04|76.98|76.84|76.78|41924
1683790800000|2023-05-11 07:40:00|76.98|76.92|76.88|76.82|77|76.94|76.84|76.8|20730
1683791100000|2023-05-11 07:45:00|76.86|76.8|77|76.92|77.14|77.06|76.86|76.78|59104
1683791400000|2023-05-11 07:50:00|76.98|76.9|76.82|76.74|77.06|76.98|76.8|76.74|32703
1683791700000|2023-05-11 07:55:00|76.88|76.76|76.9|76.82|77.04|76.98|76.8|76.76|19227
1683792000000|2023-05-11 08:00:00|76.88|76.84|76.82|76.76|76.98|76.92|76.7|76.66|53490
1683792300000|2023-05-11 08:05:00|76.84|76.78|76.98|76.94|76.98|76.94|76.82|76.76|15789
1683792600000|2023-05-11 08:10:00|76.96|76.92|76.98|76.92|77.04|76.98|76.92|76.86|7740
1683792900000|2023-05-11 08:15:00|77.02|76.94|76.9|76.86|77.08|77.02|76.9|76.82|19316
1683793200000|2023-05-11 08:20:00|76.88|76.82|76.82|76.78|76.9|76.86|76.78|76.76|32332
1683793500000|2023-05-11 08:25:00|76.84|76.8|76.84|76.8|76.86|76.8|76.82|76.78|1201
1683793800000|2023-05-11 08:30:00|76.92|76.82|76.94|76.88|76.96|76.92|76.9|76.82|6043
1683794100000|2023-05-11 08:35:00|76.96|76.9|76.74|76.7|76.96|76.9|76.7|76.66|23433
1683794400000|2023-05-11 08:40:00|76.8|76.76|76.7|76.64|76.86|76.84|76.7|76.64|59538
1683794700000|2023-05-11 08:45:00|76.68|76.62|76.54|76.5|76.68|76.62|76.52|76.5|28216
1683795000000|2023-05-11 08:50:00|76.52|76.48|76.78|76.72|76.78|76.72|76.52|76.48|41632
1683795300000|2023-05-11 08:55:00|76.76|76.7|76.76|76.72|76.8|76.76|76.72|76.7|23425
1683795600000|2023-05-11 09:00:00|76.74|76.74|76.86|76.82|76.9|76.86|76.74|76.72|6704
1683795900000|2023-05-11 09:05:00|76.84|76.8|76.78|76.76|76.86|76.82|76.78|76.76|8640
1683796200000|2023-05-11 09:10:00|76.86|76.82|76.86|76.8|76.92|76.86|76.84|76.8|15457
1683796500000|2023-05-11 09:15:00|76.84|76.76|76.72|76.66|76.84|76.76|76.68|76.62|6035
1683796800000|2023-05-11 09:20:00|76.78|76.68|76.94|76.9|77|76.96|76.78|76.66|34859
1683797100000|2023-05-11 09:25:00|76.92|76.88|76.94|76.88|77|76.94|76.86|76.82|34943
1683797400000|2023-05-11 09:30:00|76.92|76.9|76.96|76.9|76.98|76.94|76.86|76.82|12740
1683797700000|2023-05-11 09:35:00|76.94|76.92|76.86|76.84|77.04|76.98|76.86|76.84|4370
1683798000000|2023-05-11 09:40:00|76.84|76.82|76.9|76.86|77.04|76.98|76.84|76.8|60863
1683798300000|2023-05-11 09:45:00|76.88|76.84|76.86|76.84|76.94|76.9|76.86|76.82|45110
1683798600000|2023-05-11 09:50:00|76.8|76.76|76.74|76.7|76.82|76.78|76.72|76.68|53037
1683798900000|2023-05-11 09:55:00|76.72|76.68|76.7|76.68|76.72|76.68|76.7|76.68|10014
1683799200000|2023-05-11 10:00:00|76.74|76.7|76.72|76.68|76.74|76.7|76.68|76.66|11903
1683799500000|2023-05-11 10:05:00|76.74|76.66|76.44|76.42|76.76|76.74|76.42|76.38|56123
1683799800000|2023-05-11 10:10:00|76.42|76.38|76.66|76.6|76.66|76.6|76.3|76.24|156451
1683800100000|2023-05-11 10:15:00|76.64|76.58|76.46|76.4|76.64|76.58|76.44|76.4|8265
1683800400000|2023-05-11 10:20:00|76.48|76.42|76.62|76.58|76.62|76.58|76.48|76.4|12940
1683800700000|2023-05-11 10:25:00|76.64|76.56|76.44|76.42|76.64|76.56|76.44|76.42|19997
1683801000000|2023-05-11 10:30:00|76.48|76.44|76.56|76.52|76.6|76.54|76.48|76.44|22795
1683801300000|2023-05-11 10:35:00|76.54|76.48|76.5|76.46|76.56|76.5|76.44|76.4|11054
1683801600000|2023-05-11 10:40:00|76.46|76.42|76.38|76.32|76.46|76.42|76.36|76.3|31124
1683801900000|2023-05-11 10:45:00|76.36|76.34|76.4|76.34|76.4|76.34|76.36|76.32|0
1683802200000|2023-05-11 10:50:00|76.38|76.36|76.4|76.38|76.48|76.42|76.38|76.36|4206
1683802500000|2023-05-11 10:55:00|76.38|76.34|76.32|76.3|76.38|76.34|76.3|76.24|27344
1683802800000|2023-05-11 11:00:00|76.28|76.24|76.24|76.2|76.28|76.24|76.14|76.1|24219
1683803100000|2023-05-11 11:05:00|76.3|76.18|76.14|76.08|76.3|76.26|76.14|76.08|42142
1683803400000|2023-05-11 11:10:00|76.12|76.1|76|75.96|76.12|76.1|76|75.94|25392
1683803700000|2023-05-11 11:15:00|75.98|75.94|75.92|75.88|76.04|76|75.9|75.84|42692
1683804000000|2023-05-11 11:20:00|75.9|75.86|75.82|75.76|75.9|75.86|75.74|75.7|35462
1683804300000|2023-05-11 11:25:00|75.84|75.78|75.92|75.86|75.92|75.88|75.82|75.76|8870
1683804600000|2023-05-11 11:30:00|75.94|75.88|75.92|75.86|76|75.96|75.92|75.86|27459
1683804900000|2023-05-11 11:35:00|75.9|75.88|75.9|75.84|75.92|75.88|75.84|75.82|12818
1683805200000|2023-05-11 11:40:00|75.88|75.86|75.82|75.8|75.9|75.86|75.82|75.78|16026
1683805500000|2023-05-11 11:45:00|75.8|75.78|75.84|75.8|75.84|75.8|75.78|75.74|21630
1683805800000|2023-05-11 11:50:00|75.82|75.78|75.92|75.9|75.94|75.9|75.82|75.78|54745
1683806100000|2023-05-11 11:55:00|75.94|75.86|75.82|75.76|75.94|75.86|75.8|75.76|8321
1683806400000|2023-05-11 12:00:00|75.8|75.74|75.88|75.84|75.94|75.88|75.78|75.74|8911
1683806700000|2023-05-11 12:05:00|75.86|75.8|75.92|75.88|75.92|75.88|75.82|75.78|27092
1683807000000|2023-05-11 12:10:00|75.94|75.9|75.92|75.9|75.96|75.92|75.92|75.88|13343
1683807300000|2023-05-11 12:15:00|75.94|75.92|76.18|76.12|76.3|76.26|75.94|75.88|64990
1683807600000|2023-05-11 12:20:00|76.16|76.06|75.9|75.84|76.18|76.14|75.9|75.84|52015
1683807900000|2023-05-11 12:25:00|75.88|75.82|75.88|75.82|76|75.96|75.88|75.82|26964
1683808200000|2023-05-11 12:30:00|75.9|75.86|75.82|75.8|75.94|75.88|75.76|75.72|55434
1683808500000|2023-05-11 12:35:00|75.8|75.76|75.74|75.68|75.82|75.8|75.64|75.58|63660
1683808800000|2023-05-11 12:40:00|75.72|75.7|75.7|75.64|75.78|75.72|75.66|75.58|3248
1683809100000|2023-05-11 12:45:00|75.68|75.6|75.62|75.56|75.72|75.68|75.6|75.54|34635
1683809400000|2023-05-11 12:50:00|75.6|75.54|75.6|75.56|75.72|75.66|75.6|75.54|24425
1683809700000|2023-05-11 12:55:00|75.64|75.6|75.56|75.52|75.64|75.6|75.52|75.5|15959
1683810000000|2023-05-11 13:00:00|75.54|75.5|75.54|75.52|75.56|75.52|75.42|75.36|45470
1683810300000|2023-05-11 13:05:00|75.52|75.5|75.36|75.32|75.52|75.5|75.28|75.24|27630
1683810600000|2023-05-11 13:10:00|75.4|75.36|75.32|75.28|75.4|75.36|75.28|75.24|4839
1683810900000|2023-05-11 13:15:00|75.3|75.26|75.36|75.32|75.38|75.32|75.28|75.24|19194
1683811200000|2023-05-11 13:20:00|75.38|75.3|75.42|75.38|75.44|75.42|75.36|75.3|43513
1683811500000|2023-05-11 13:25:00|75.46|75.4|75.34|75.28|75.5|75.46|75.28|75.24|52078
1683811800000|2023-05-11 13:30:00|75.32|75.3|75.32|75.26|75.4|75.36|75.24|75.22|70202
1683812100000|2023-05-11 13:35:00|75.3|75.24|75.44|75.42|75.48|75.44|75.28|75.22|40459
1683812400000|2023-05-11 13:40:00|75.42|75.4|75.58|75.54|75.6|75.56|75.36|75.34|49166
1683812700000|2023-05-11 13:45:00|75.6|75.56|75.46|75.42|75.64|75.58|75.42|75.38|34735
1683813000000|2023-05-11 13:50:00|75.44|75.38|75.44|75.4|75.58|75.54|75.4|75.38|52024
1683813300000|2023-05-11 13:55:00|75.48|75.44|75.48|75.44|75.54|75.52|75.44|75.4|105902
1683813600000|2023-05-11 14:00:00|75.5|75.42|75.32|75.3|75.5|75.46|75.32|75.26|149489
1683813900000|2023-05-11 14:05:00|75.28|75.28|75.36|75.32|75.4|75.38|75.28|75.24|54808
1683814200000|2023-05-11 14:10:00|75.34|75.34|75.38|75.34|75.38|75.36|75.32|75.3|16560
1683814500000|2023-05-11 14:15:00|75.36|75.32|75.32|75.28|75.46|75.42|75.3|75.26|30351
1683814800000|2023-05-11 14:20:00|75.34|75.3|75.38|75.36|75.38|75.36|75.3|75.26|42945
1683815100000|2023-05-11 14:25:00|75.4|75.38|75.46|75.44|75.48|75.44|75.38|75.36|41994
1683815400000|2023-05-11 14:30:00|75.48|75.42|75.48|75.44|75.56|75.52|75.44|75.4|53426
1683815700000|2023-05-11 14:35:00|75.5|75.46|75.5|75.46|75.52|75.5|75.44|75.42|48929
1683816000000|2023-05-11 14:40:00|75.48|75.48|75.5|75.46|75.5|75.48|75.48|75.44|19405
1683816300000|2023-05-11 14:45:00|75.48|75.48|75.62|75.58|75.64|75.62|75.48|75.48|86642
1683816600000|2023-05-11 14:50:00|75.6|75.6|75.62|75.58|75.66|75.62|75.52|75.5|20313
1683816900000|2023-05-11 14:55:00|75.64|75.6|75.62|75.58|75.64|75.6|75.56|75.54|36435
1683817200000|2023-05-11 15:00:00|75.64|75.6|75.72|75.7|75.74|75.72|75.62|75.6|23408
1683817500000|2023-05-11 15:05:00|75.7|75.68|75.76|75.74|75.8|75.76|75.7|75.68|62268
1683817800000|2023-05-11 15:10:00|75.74|75.72|75.84|75.82|75.88|75.84|75.74|75.72|98177
1683818100000|2023-05-11 15:15:00|75.88|75.84|75.78|75.74|75.88|75.84|75.76|75.72|48766
1683874800000|2023-05-12 07:00:00|76|75.9|76.32|76.22|76.58|76.44|76|75.9|43705
1683875100000|2023-05-12 07:05:00|76.34|76.24|76.52|76.44|76.62|76.54|76.32|76.22|21402
1683875400000|2023-05-12 07:10:00|76.54|76.46|76.34|76.24|76.56|76.5|76.16|76.06|40181
1683875700000|2023-05-12 07:15:00|76.32|76.2|75.98|75.9|76.36|76.32|75.98|75.9|20242
1683876000000|2023-05-12 07:20:00|75.94|75.88|75.98|75.92|76.12|76.04|75.9|75.84|50354
1683876300000|2023-05-12 07:25:00|76.02|75.94|76|75.94|76.06|76.02|75.98|75.92|31473
1683876600000|2023-05-12 07:30:00|76.04|75.96|76.02|75.98|76.2|76.12|75.96|75.92|52414
1683876900000|2023-05-12 07:35:00|76.04|75.96|76.02|75.96|76.12|76.08|75.96|75.92|24517
1683877200000|2023-05-12 07:40:00|76|75.94|75.96|75.9|76.1|76.04|75.92|75.88|24288
1683877500000|2023-05-12 07:45:00|75.94|75.92|75.88|75.82|75.96|75.92|75.74|75.68|44321
1683877800000|2023-05-12 07:50:00|75.9|75.86|76.04|75.98|76.08|76.02|75.88|75.84|29314
1683878100000|2023-05-12 07:55:00|76.06|76|76.08|76.02|76.12|76.08|76.04|75.96|13186
1683878400000|2023-05-12 08:00:00|76.06|76|76.06|76.02|76.1|76.04|75.96|75.92|27877
1683878700000|2023-05-12 08:05:00|76.04|76.04|76.22|76.18|76.24|76.18|76.04|76.02|30686
1683879000000|2023-05-12 08:10:00|76.28|76.2|76.16|76.1|76.38|76.32|76.16|76.1|28936
1683879300000|2023-05-12 08:15:00|76.22|76.12|76.16|76.12|76.22|76.2|76.16|76.1|9219
1683879600000|2023-05-12 08:20:00|76.22|76.14|76.24|76.2|76.34|76.28|76.2|76.14|34230
1683879900000|2023-05-12 08:25:00|76.26|76.18|76.2|76.14|76.32|76.3|76.18|76.12|47098
1683880200000|2023-05-12 08:30:00|76.22|76.16|76.26|76.22|76.3|76.24|76.18|76.14|28480
1683880500000|2023-05-12 08:35:00|76.24|76.2|76.38|76.32|76.42|76.36|76.24|76.18|3671
1683880800000|2023-05-12 08:40:00|76.36|76.34|76.4|76.34|76.52|76.48|76.36|76.34|29038
1683881100000|2023-05-12 08:45:00|76.38|76.32|76.54|76.52|76.6|76.56|76.34|76.28|27186
1683881400000|2023-05-12 08:50:00|76.56|76.48|76.54|76.48|76.68|76.62|76.54|76.48|33633
1683881700000|2023-05-12 08:55:00|76.56|76.5|76.66|76.64|76.66|76.64|76.56|76.5|14459
1683882000000|2023-05-12 09:00:00|76.68|76.58|76.62|76.58|76.68|76.62|76.62|76.58|12654
1683882300000|2023-05-12 09:05:00|76.54|76.6|76.66|76.62|76.68|76.64|76.54|76.5|9133
1683882600000|2023-05-12 09:10:00|76.64|76.6|76.66|76.6|76.7|76.68|76.62|76.56|12814
1683882900000|2023-05-12 09:15:00|76.64|76.58|76.66|76.6|76.66|76.62|76.58|76.52|10258
1683883200000|2023-05-12 09:20:00|76.64|76.62|76.8|76.76|76.8|76.76|76.64|76.62|39475
1683883500000|2023-05-12 09:25:00|76.78|76.74|76.88|76.84|76.9|76.84|76.78|76.74|26415
1683883800000|2023-05-12 09:30:00|76.9|76.86|76.96|76.92|77|76.94|76.88|76.84|15343
1683884100000|2023-05-12 09:35:00|77|76.94|76.9|76.88|77|76.96|76.9|76.88|28854
1683884400000|2023-05-12 09:40:00|76.92|76.86|76.98|76.92|77|76.96|76.88|76.86|34822
1683884700000|2023-05-12 09:45:00|76.96|76.94|76.98|76.92|77|76.96|76.92|76.88|23633
1683885000000|2023-05-12 09:50:00|77|76.94|76.84|76.8|77|76.96|76.84|76.8|22894
1683885300000|2023-05-12 09:55:00|76.82|76.78|76.76|76.72|76.82|76.78|76.74|76.68|18866
1683885600000|2023-05-12 10:00:00|76.78|76.74|76.86|76.82|76.88|76.84|76.78|76.74|9138
1683885900000|2023-05-12 10:05:00|76.84|76.84|76.76|76.72|76.88|76.84|76.76|76.72|24422
1683886200000|2023-05-12 10:10:00|76.74|76.7|76.66|76.62|76.84|76.78|76.66|76.62|10966
1683886500000|2023-05-12 10:15:00|76.68|76.64|76.72|76.68|76.74|76.7|76.66|76.64|16002
1683886800000|2023-05-12 10:20:00|76.74|76.7|76.88|76.84|76.9|76.86|76.72|76.68|4422
1683887100000|2023-05-12 10:25:00|76.86|76.78|76.88|76.84|76.9|76.86|76.82|76.78|1173
1683887400000|2023-05-12 10:30:00|76.9|76.82|76.9|76.86|76.9|76.88|76.8|76.76|23410
1683887700000|2023-05-12 10:35:00|76.88|76.88|76.9|76.86|76.9|76.88|76.88|76.84|2911
1683888000000|2023-05-12 10:40:00|76.88|76.84|76.94|76.92|76.94|76.92|76.88|76.84|1447
1683888300000|2023-05-12 10:45:00|76.96|76.94|76.96|76.94|77.04|77|76.94|76.9|38708
1683888600000|2023-05-12 10:50:00|76.98|76.92|76.98|76.94|76.98|76.94|76.96|76.92|35645
1683888900000|2023-05-12 10:55:00|76.96|76.96|76.86|76.82|76.98|76.96|76.86|76.82|18925
1683889200000|2023-05-12 11:00:00|76.88|76.84|76.88|76.84|76.98|76.92|76.86|76.82|9676
1683889500000|2023-05-12 11:05:00|76.86|76.82|76.84|76.8|76.86|76.84|76.82|76.78|5634
1683889800000|2023-05-12 11:10:00|76.82|76.78|76.86|76.82|76.88|76.84|76.82|76.78|12817
1683890100000|2023-05-12 11:15:00|76.84|76.8|76.76|76.72|76.88|76.84|76.76|76.72|9705
1683890400000|2023-05-12 11:20:00|76.78|76.74|76.8|76.76|76.8|76.76|76.76|76.72|5379
1683890700000|2023-05-12 11:25:00|76.78|76.74|76.76|76.72|76.8|76.74|76.76|76.72|22760
1683891000000|2023-05-12 11:30:00|76.8|76.74|76.78|76.76|76.8|76.76|76.78|76.72|5494
1683891300000|2023-05-12 11:35:00|76.8|76.74|76.82|76.78|76.82|76.8|76.8|76.74|11907
1683891600000|2023-05-12 11:40:00|76.8|76.8|76.82|76.78|76.88|76.84|76.78|76.74|55487
1683891900000|2023-05-12 11:45:00|76.86|76.8|76.88|76.84|76.88|76.84|76.86|76.78|2411
1683892200000|2023-05-12 11:50:00|76.9|76.86|76.9|76.86|76.9|76.88|76.88|76.84|10544
1683892500000|2023-05-12 11:55:00|76.88|76.84|76.86|76.82|76.9|76.86|76.84|76.8|37611
1683892800000|2023-05-12 12:00:00|76.88|76.84|76.86|76.82|76.9|76.86|76.72|76.7|58241
1683893100000|2023-05-12 12:05:00|76.88|76.8|76.8|76.78|76.88|76.84|76.8|76.78|4884
1683893400000|2023-05-12 12:10:00|76.82|76.8|76.82|76.8|76.82|76.8|76.82|76.78|1384
1683893700000|2023-05-12 12:15:00|76.8|76.78|76.78|76.74|76.8|76.8|76.76|76.7|4053
1683894000000|2023-05-12 12:20:00|76.76|76.72|76.72|76.68|76.76|76.74|76.72|76.68|24794
1683894300000|2023-05-12 12:25:00|76.74|76.7|76.78|76.74|76.82|76.78|76.74|76.68|22584
1683894600000|2023-05-12 12:30:00|76.76|76.72|76.78|76.74|76.8|76.76|76.74|76.7|25177
1683894900000|2023-05-12 12:35:00|76.8|76.76|76.76|76.72|76.8|76.78|76.76|76.72|7416
1683895200000|2023-05-12 12:40:00|76.78|76.74|76.74|76.68|76.78|76.74|76.72|76.68|10243
1683895500000|2023-05-12 12:45:00|76.72|76.7|76.72|76.68|76.72|76.7|76.68|76.66|16063
1683895800000|2023-05-12 12:50:00|76.7|76.66|76.64|76.62|76.7|76.66|76.64|76.62|9857
1683896100000|2023-05-12 12:55:00|76.62|76.6|76.54|76.48|76.62|76.6|76.52|76.48|11327
1683896400000|2023-05-12 13:00:00|76.52|76.5|76.58|76.54|76.58|76.54|76.48|76.44|19062
1683896700000|2023-05-12 13:05:00|76.56|76.52|76.56|76.52|76.58|76.54|76.54|76.52|293
1683897000000|2023-05-12 13:10:00|76.58|76.54|76.6|76.56|76.6|76.58|76.58|76.52|1436
1683897300000|2023-05-12 13:15:00|76.58|76.54|76.58|76.56|76.6|76.58|76.56|76.54|18162
1683897600000|2023-05-12 13:20:00|76.6|76.54|76.6|76.58|76.66|76.64|76.6|76.54|41234
1683897900000|2023-05-12 13:25:00|76.58|76.56|76.64|76.6|76.64|76.6|76.58|76.54|14978
1683898200000|2023-05-12 13:30:00|76.62|76.58|76.54|76.52|76.68|76.64|76.46|76.44|158452
1683898500000|2023-05-12 13:35:00|76.58|76.54|76.62|76.58|76.64|76.6|76.52|76.48|36001
1683898800000|2023-05-12 13:40:00|76.6|76.56|76.68|76.66|76.72|76.68|76.6|76.56|7144
1683899100000|2023-05-12 13:45:00|76.7|76.68|76.42|76.4|76.7|76.68|76.42|76.4|50958
1683899400000|2023-05-12 13:50:00|76.44|76.38|76.36|76.32|76.48|76.44|76.36|76.3|61638
1683899700000|2023-05-12 13:55:00|76.34|76.3|76.3|76.24|76.36|76.34|76.28|76.24|46252
1683900000000|2023-05-12 14:00:00|76.32|76.2|76.24|76.22|76.34|76.3|76.14|76.1|31307
1683900300000|2023-05-12 14:05:00|76.3|76.26|76.38|76.34|76.4|76.36|76.26|76.2|53508
1683900600000|2023-05-12 14:10:00|76.36|76.32|76.52|76.48|76.54|76.5|76.36|76.32|27601
1683900900000|2023-05-12 14:15:00|76.54|76.5|76.68|76.66|76.68|76.66|76.5|76.46|57144
1683901200000|2023-05-12 14:20:00|76.66|76.64|76.72|76.68|76.72|76.7|76.66|76.62|53538
1683901500000|2023-05-12 14:25:00|76.7|76.66|76.7|76.66|76.76|76.72|76.68|76.66|13826
1683901800000|2023-05-12 14:30:00|76.68|76.64|76.76|76.72|76.76|76.74|76.66|76.62|31648
1683902100000|2023-05-12 14:35:00|76.74|76.7|76.78|76.72|76.78|76.76|76.64|76.6|36087
1683902400000|2023-05-12 14:40:00|76.76|76.7|76.7|76.66|76.8|76.76|76.7|76.66|23357
1683902700000|2023-05-12 14:45:00|76.68|76.62|76.64|76.58|76.68|76.64|76.56|76.52|59753
1683903000000|2023-05-12 14:50:00|76.62|76.6|76.62|76.58|76.62|76.6|76.56|76.52|29008
1683903300000|2023-05-12 14:55:00|76.6|76.6|76.68|76.64|76.68|76.64|76.6|76.56|27569
1683903600000|2023-05-12 15:00:00|76.7|76.62|76.68|76.66|76.74|76.7|76.64|76.6|50955
1683903900000|2023-05-12 15:05:00|76.7|76.64|76.72|76.68|76.76|76.72|76.68|76.64|44384
1683904200000|2023-05-12 15:10:00|76.76|76.66|76.66|76.64|76.78|76.74|76.64|76.6|42444
1683904500000|2023-05-12 15:15:00|76.64|76.62|76.62|76.58|76.66|76.62|76.56|76.54|51995
1684134000000|2023-05-15 07:00:00|76|75.82|76.38|76.26|76.78|76.44|76|75.82|12852
1684134300000|2023-05-15 07:05:00|76.44|76.32|76.34|76.3|76.48|76.4|76.24|76.16|20408
1684134600000|2023-05-15 07:10:00|76.38|76.32|76.26|76.18|76.44|76.36|76.2|76.12|15486
1684134900000|2023-05-15 07:15:00|76.24|76.2|76.26|76.18|76.44|76.38|76.22|76.14|2702
1684135200000|2023-05-15 07:20:00|76.28|76.2|76.26|76.2|76.48|76.4|76.22|76.16|41034
1684135500000|2023-05-15 07:25:00|76.3|76.22|76.38|76.32|76.38|76.32|76.26|76.2|31367
1684135800000|2023-05-15 07:30:00|76.42|76.34|76.48|76.42|76.52|76.46|76.4|76.32|43171
1684136100000|2023-05-15 07:35:00|76.5|76.44|76.16|76.08|76.5|76.44|76.12|76.06|99942
1684136400000|2023-05-15 07:40:00|76.14|76.1|76.08|76.02|76.18|76.16|76.08|76.02|30004
1684136700000|2023-05-15 07:45:00|76.06|76.04|76.08|75.98|76.1|76.04|75.94|75.88|31310
1684137000000|2023-05-15 07:50:00|76.06|75.96|76.06|76.04|76.22|76.16|76.04|75.96|9570
1684137300000|2023-05-15 07:55:00|76.04|76|76.12|76.04|76.14|76.08|76.04|75.96|18824
1684137600000|2023-05-15 08:00:00|76.14|76.06|76.16|76.08|76.22|76.14|76.08|76.04|18475
1684137900000|2023-05-15 08:05:00|76.14|76.1|76.32|76.24|76.36|76.28|76.14|76.1|12335
1684138200000|2023-05-15 08:10:00|76.36|76.26|76.22|76.2|76.36|76.28|76.22|76.14|1500
1684138500000|2023-05-15 08:15:00|76.24|76.16|76.1|76.04|76.34|76.26|76.1|76.04|12230
1684138800000|2023-05-15 08:20:00|76.08|76.02|75.94|75.9|76.08|76.02|75.94|75.88|21005
1684139100000|2023-05-15 08:25:00|75.98|75.88|75.92|75.88|75.98|75.92|75.88|75.84|16197
1684139400000|2023-05-15 08:30:00|75.96|75.92|75.92|75.88|75.96|75.92|75.84|75.8|65125
1684139700000|2023-05-15 08:35:00|75.94|75.86|75.98|75.92|75.98|75.94|75.88|75.84|15671
1684140000000|2023-05-15 08:40:00|75.96|75.88|75.98|75.94|76|75.94|75.94|75.88|2
1684140300000|2023-05-15 08:45:00|76|75.96|75.92|75.88|76|75.96|75.9|75.86|8728
1684140600000|2023-05-15 08:50:00|75.94|75.9|75.9|75.88|75.94|75.9|75.9|75.86|6585
1684140900000|2023-05-15 08:55:00|75.92|75.86|75.86|75.82|75.94|75.9|75.86|75.82|17791
1684141200000|2023-05-15 09:00:00|75.88|75.84|75.86|75.82|75.9|75.86|75.86|75.82|3112
1684141500000|2023-05-15 09:05:00|75.88|75.84|75.86|75.82|75.92|75.86|75.86|75.82|12209
1684141800000|2023-05-15 09:10:00|75.88|75.84|75.86|75.82|75.92|75.88|75.86|75.82|29580
1684142100000|2023-05-15 09:15:00|75.88|75.84|75.98|75.94|75.98|75.94|75.86|75.82|13434
1684142400000|2023-05-15 09:20:00|76|75.9|75.98|75.94|76|75.94|75.92|75.9|6581
1684142700000|2023-05-15 09:25:00|76|75.96|76.02|75.98|76.04|76|75.98|75.94|3388
1684143000000|2023-05-15 09:30:00|76|75.96|75.94|75.9|76.02|75.98|75.94|75.9|303
1684143300000|2023-05-15 09:35:00|75.92|75.86|75.9|75.86|75.92|75.88|75.86|75.82|7545
1684143600000|2023-05-15 09:40:00|75.92|75.88|75.96|75.92|75.96|75.92|75.92|75.86|5869
1684143900000|2023-05-15 09:45:00|75.98|75.94|76|75.96|76.02|76|75.98|75.94|11642
1684144200000|2023-05-15 09:50:00|75.98|75.94|76|75.96|76|75.96|75.98|75.94|4516
1684144500000|2023-05-15 09:55:00|75.98|75.94|76.08|76.04|76.08|76.04|75.98|75.94|1490
1684144800000|2023-05-15 10:00:00|76.1|76.06|76.12|76.08|76.16|76.12|76.08|76.06|23440
1684145100000|2023-05-15 10:05:00|76.1|76.1|76.06|76.04|76.1|76.1|76.06|76.02|3189
1684145400000|2023-05-15 10:10:00|76.12|76.08|76|75.94|76.12|76.08|76|75.94|9567
1684145700000|2023-05-15 10:15:00|75.96|75.96|76.08|76.04|76.1|76.06|75.96|75.92|13983
1684146000000|2023-05-15 10:20:00|76.06|76.02|76.1|76.06|76.12|76.1|76.02|76|27314
1684146300000|2023-05-15 10:25:00|76.08|76.04|76.1|76.06|76.1|76.06|76.08|76.04|2256
1684146600000|2023-05-15 10:30:00|76.12|76.08|76.08|76.04|76.12|76.08|76.08|76.04|19552
1684146900000|2023-05-15 10:35:00|76.1|76.06|76.1|76.06|76.1|76.06|76.08|76.06|163
1684147200000|2023-05-15 10:40:00|76.08|76.04|76.12|76.08|76.12|76.08|76.06|76.04|10624
1684147500000|2023-05-15 10:45:00|76.1|76.06|76.06|76.02|76.12|76.08|76.06|76.02|2604
1684147800000|2023-05-15 10:50:00|76.08|76.04|76.14|76.1|76.14|76.1|76.06|76.02|15552
1684148100000|2023-05-15 10:55:00|76.18|76.12|76.16|76.12|76.22|76.18|76.14|76.12|7220
1684148400000|2023-05-15 11:00:00|76.14|76.08|76.22|76.2|76.26|76.22|76.12|76.08|15789
1684148700000|2023-05-15 11:05:00|76.28|76.24|76.14|76.12|76.3|76.26|76.14|76.1|30173
1684149000000|2023-05-15 11:10:00|76.16|76.1|76.1|76.06|76.16|76.1|76.02|76|19035
1684149300000|2023-05-15 11:15:00|76.14|76.1|76.08|76.04|76.14|76.1|76.06|76.04|11905
1684149600000|2023-05-15 11:20:00|76.1|76.06|76.06|76.02|76.14|76.1|76.06|76.02|2976
1684149900000|2023-05-15 11:25:00|76.04|76.04|76.06|76.02|76.1|76.06|76.02|76|20482
1684150200000|2023-05-15 11:30:00|76.08|76.04|76.08|76.04|76.18|76.14|76.08|76.04|10453
1684150500000|2023-05-15 11:35:00|76.06|76.02|76.14|76.1|76.16|76.12|76.06|76.02|8233
1684150800000|2023-05-15 11:40:00|76.12|76.08|76.08|76.04|76.14|76.08|76.08|76.02|6354
1684151100000|2023-05-15 11:45:00|76.06|76.02|76.04|76.02|76.06|76.02|76.04|76.02|6372
1684151400000|2023-05-15 11:50:00|76|76|76|75.96|76|76|75.96|75.9|10720
1684151700000|2023-05-15 11:55:00|75.98|75.92|75.94|75.92|76|75.92|75.94|75.92|4775
1684152000000|2023-05-15 12:00:00|75.96|75.94|75.94|75.92|75.98|75.94|75.94|75.92|3455
1684152300000|2023-05-15 12:05:00|75.98|75.94|75.92|75.88|75.98|75.94|75.9|75.84|40332
1684152600000|2023-05-15 12:10:00|75.96|75.9|75.9|75.88|75.96|75.92|75.9|75.88|8928
1684152900000|2023-05-15 12:15:00|75.88|75.84|75.86|75.82|75.9|75.86|75.84|75.8|17259
1684153200000|2023-05-15 12:20:00|75.88|75.84|75.86|75.82|75.88|75.86|75.84|75.8|15928
1684153500000|2023-05-15 12:25:00|75.84|75.8|75.84|75.8|75.88|75.84|75.84|75.78|24971
1684153800000|2023-05-15 12:30:00|75.86|75.78|75.84|75.8|75.86|75.82|75.74|75.7|93206
1684154100000|2023-05-15 12:35:00|75.82|75.78|75.8|75.76|75.82|75.78|75.7|75.66|72753
1684154400000|2023-05-15 12:40:00|75.78|75.78|75.78|75.74|75.8|75.78|75.76|75.72|3395
1684154700000|2023-05-15 12:45:00|75.76|75.72|75.82|75.78|75.86|75.82|75.76|75.72|18817
1684155000000|2023-05-15 12:50:00|75.84|75.8|75.88|75.84|75.88|75.84|75.8|75.78|45882
1684155300000|2023-05-15 12:55:00|75.86|75.82|75.94|75.88|75.94|75.88|75.86|75.82|37343
1684155600000|2023-05-15 13:00:00|75.92|75.86|75.92|75.88|76|75.94|75.9|75.86|7869
1684155900000|2023-05-15 13:05:00|75.9|75.86|75.94|75.9|75.96|75.9|75.9|75.84|22726
1684156200000|2023-05-15 13:10:00|75.96|75.94|76.04|75.98|76.06|76.04|75.94|75.9|39822
1684156500000|2023-05-15 13:15:00|76.08|76.02|76.04|75.98|76.08|76.02|76.02|75.96|11005
1684156800000|2023-05-15 13:20:00|76.02|76|76|75.96|76.04|76|75.98|75.94|16022
1684157100000|2023-05-15 13:25:00|75.98|75.94|76.04|75.98|76.04|75.98|75.98|75.94|12797
1684157400000|2023-05-15 13:30:00|76.06|76|76.06|76|76.12|76.06|75.98|75.94|55787
1684157700000|2023-05-15 13:35:00|76.04|76.02|76.3|76.24|76.32|76.28|76.04|75.98|19378
1684158000000|2023-05-15 13:40:00|76.32|76.26|76.3|76.26|76.36|76.32|76.22|76.16|39319
1684158300000|2023-05-15 13:45:00|76.34|76.28|76.2|76.16|76.34|76.3|76.18|76.12|27598
1684158600000|2023-05-15 13:50:00|76.24|76.18|76.32|76.28|76.36|76.32|76.24|76.18|39925
1684158900000|2023-05-15 13:55:00|76.34|76.3|76.3|76.26|76.36|76.3|76.28|76.24|28394
1684159200000|2023-05-15 14:00:00|76.32|76.28|76.38|76.34|76.38|76.34|76.3|76.26|30840
1684159500000|2023-05-15 14:05:00|76.42|76.36|76.26|76.22|76.42|76.38|76.24|76.2|44456
1684159800000|2023-05-15 14:10:00|76.3|76.24|76.3|76.26|76.32|76.28|76.26|76.22|13443
1684160100000|2023-05-15 14:15:00|76.32|76.28|76.4|76.36|76.4|76.36|76.3|76.26|29780
1684160400000|2023-05-15 14:20:00|76.38|76.34|76.38|76.34|76.38|76.34|76.36|76.32|10187
1684160700000|2023-05-15 14:25:00|76.4|76.36|76.36|76.32|76.4|76.36|76.36|76.32|10207
1684161000000|2023-05-15 14:30:00|76.34|76.34|76.44|76.42|76.44|76.42|76.28|76.24|39759
1684161300000|2023-05-15 14:35:00|76.46|76.44|76.44|76.4|76.46|76.44|76.44|76.4|8756
1684161600000|2023-05-15 14:40:00|76.46|76.42|76.44|76.4|76.48|76.46|76.44|76.4|24422
1684161900000|2023-05-15 14:45:00|76.42|76.38|76.5|76.48|76.5|76.48|76.42|76.38|64139
1684162200000|2023-05-15 14:50:00|76.48|76.46|76.46|76.42|76.5|76.48|76.46|76.42|22472
1684162500000|2023-05-15 14:55:00|76.44|76.4|76.34|76.32|76.46|76.44|76.34|76.3|70947
1684162800000|2023-05-15 15:00:00|76.32|76.3|76.36|76.34|76.36|76.34|76.32|76.28|48563
1684163100000|2023-05-15 15:05:00|76.38|76.36|76.56|76.52|76.56|76.52|76.38|76.34|82941
1684163400000|2023-05-15 15:10:00|76.54|76.5|76.48|76.44|76.56|76.52|76.48|76.44|8961
1684163700000|2023-05-15 15:15:00|76.46|76.46|76.52|76.48|76.58|76.54|76.46|76.46|74413
1684220400000|2023-05-16 07:00:00|76.3|76.1|75.98|75.88|76.3|76.1|75.74|75.58|75051
1684220700000|2023-05-16 07:05:00|75.94|75.84|76.22|76.16|76.24|76.18|75.8|75.74|41047
1684221000000|2023-05-16 07:10:00|76.2|76.06|76.3|76.22|76.32|76.24|76|75.92|26094
1684221300000|2023-05-16 07:15:00|76.32|76.26|76.3|76.24|76.32|76.28|76.16|76.12|43465
1684221600000|2023-05-16 07:20:00|76.32|76.28|76.12|76.06|76.32|76.3|76.08|76.04|26039
1684221900000|2023-05-16 07:25:00|76.08|76.04|76.1|76.04|76.22|76.16|76.08|76.02|56955
1684222200000|2023-05-16 07:30:00|76.14|76.06|76.38|76.32|76.38|76.32|76.14|76.06|36320
1684222500000|2023-05-16 07:35:00|76.36|76.3|76.46|76.4|76.52|76.48|76.32|76.28|11640
1684222800000|2023-05-16 07:40:00|76.44|76.42|76.4|76.34|76.44|76.42|76.26|76.22|32511
1684223100000|2023-05-16 07:45:00|76.36|76.32|76.44|76.4|76.44|76.4|76.34|76.28|15351
1684223400000|2023-05-16 07:50:00|76.48|76.42|76.4|76.36|76.62|76.56|76.4|76.36|73424
1684223700000|2023-05-16 07:55:00|76.38|76.34|76.22|76.18|76.44|76.38|76.16|76.1|28278
1684224000000|2023-05-16 08:00:00|76.26|76.22|76.1|76.04|76.26|76.22|75.94|75.88|13413
1684224300000|2023-05-16 08:05:00|76.08|76.02|76.08|76|76.1|76.04|75.92|75.88|42844
1684224600000|2023-05-16 08:10:00|76.12|76.02|76.2|76.12|76.24|76.2|76.12|76.02|31815
1684224900000|2023-05-16 08:15:00|76.22|76.14|76.3|76.24|76.34|76.3|76.2|76.12|17137
1684225200000|2023-05-16 08:20:00|76.28|76.26|76.3|76.26|76.4|76.36|76.26|76.26|26752
1684225500000|2023-05-16 08:25:00|76.28|76.24|76.22|76.16|76.36|76.3|76.22|76.16|45074
1684225800000|2023-05-16 08:30:00|76.26|76.18|76.14|76.08|76.26|76.22|76.08|76.02|43738
1684226100000|2023-05-16 08:35:00|76.12|76.06|76.14|76.1|76.18|76.12|76.1|76.04|12632
1684226400000|2023-05-16 08:40:00|76.18|76.12|76.12|76.08|76.22|76.18|76.12|76.08|34104
1684226700000|2023-05-16 08:45:00|76.1|76.04|76.1|76.06|76.16|76.12|76.06|76.02|21826
1684227000000|2023-05-16 08:50:00|76.08|76.04|76.1|76.06|76.16|76.12|76.08|76.04|17314
1684227300000|2023-05-16 08:55:00|76.14|76.08|76.22|76.2|76.26|76.22|76.14|76.08|45820
1684227600000|2023-05-16 09:00:00|76.2|76.18|76.26|76.22|76.28|76.24|76.2|76.16|53995
1684227900000|2023-05-16 09:05:00|76.24|76.2|76.26|76.22|76.28|76.24|76.24|76.2|28208
1684228200000|2023-05-16 09:10:00|76.28|76.24|76.28|76.26|76.28|76.26|76.26|76.22|6634
1684228500000|2023-05-16 09:15:00|76.34|76.28|76.18|76.12|76.36|76.32|76.18|76.12|48941
1684228800000|2023-05-16 09:20:00|76.16|76.1|76.1|76.04|76.16|76.12|76.02|75.98|20365
1684229100000|2023-05-16 09:25:00|76.08|76.02|76.08|76.02|76.1|76.06|76.02|75.98|6632
1684229400000|2023-05-16 09:30:00|76.06|76.04|76.04|75.98|76.12|76.08|76|75.94|18434
1684229700000|2023-05-16 09:35:00|76.1|76|76.08|76.02|76.14|76.08|76.08|75.98|16800
1684230000000|2023-05-16 09:40:00|76.12|76.04|76.14|76.08|76.14|76.1|76.12|76.02|3555
1684230300000|2023-05-16 09:45:00|76.12|76.1|76.12|76.08|76.14|76.1|76.12|76.08|589
1684230600000|2023-05-16 09:50:00|76.14|76.1|76.12|76.08|76.14|76.1|76.12|76.08|10812
1684230900000|2023-05-16 09:55:00|76.14|76.1|76.18|76.14|76.18|76.16|76.12|76.08|20207
1684231200000|2023-05-16 10:00:00|76.16|76.12|76.06|76|76.22|76.16|76.02|75.96|62190
1684231500000|2023-05-16 10:05:00|76.04|76.02|76.08|76.04|76.08|76.06|76|75.94|14806
1684231800000|2023-05-16 10:10:00|76.12|76.08|76.18|76.14|76.18|76.16|76.08|76.04|10178
1684232100000|2023-05-16 10:15:00|76.2|76.16|76.18|76.14|76.24|76.2|76.18|76.14|24369
1684232400000|2023-05-16 10:20:00|76.2|76.16|76.2|76.16|76.22|76.2|76.2|76.16|5031
1684232700000|2023-05-16 10:25:00|76.22|76.18|76.28|76.24|76.3|76.28|76.22|76.18|25891
1684233000000|2023-05-16 10:30:00|76.24|76.18|76.26|76.22|76.28|76.22|76.24|76.18|7500
1684233300000|2023-05-16 10:35:00|76.24|76.2|76.26|76.22|76.26|76.22|76.22|76.16|18719
1684233600000|2023-05-16 10:40:00|76.24|76.2|76.26|76.22|76.26|76.24|76.22|76.18|13631
1684233900000|2023-05-16 10:45:00|76.24|76.18|76.26|76.22|76.26|76.22|76.22|76.18|6046
1684234200000|2023-05-16 10:50:00|76.24|76.24|76.26|76.22|76.26|76.24|76.24|76.2|6608
1684234500000|2023-05-16 10:55:00|76.24|76.24|76.3|76.26|76.3|76.28|76.24|76.2|17244
1684234800000|2023-05-16 11:00:00|76.4|76.28|76.42|76.36|76.46|76.4|76.34|76.28|40902
1684235100000|2023-05-16 11:05:00|76.4|76.38|76.4|76.36|76.42|76.38|76.4|76.36|5000
1684235400000|2023-05-16 11:10:00|76.38|76.4|76.34|76.28|76.44|76.4|76.34|76.28|19506
1684235700000|2023-05-16 11:15:00|76.32|76.3|76.3|76.24|76.34|76.3|76.28|76.24|10578
1684236000000|2023-05-16 11:20:00|76.28|76.26|76.2|76.16|76.28|76.26|76.18|76.16|51105
1684236300000|2023-05-16 11:25:00|76.18|76.12|76.28|76.24|76.28|76.24|76.12|76.1|39391
1684236600000|2023-05-16 11:30:00|76.3|76.26|76.24|76.2|76.3|76.26|76.22|76.18|343
1684236900000|2023-05-16 11:35:00|76.26|76.22|76.22|76.18|76.32|76.26|76.2|76.16|35028
1684237200000|2023-05-16 11:40:00|76.24|76.2|76.3|76.26|76.3|76.26|76.24|76.2|21679
1684237500000|2023-05-16 11:45:00|76.28|76.28|76.3|76.26|76.32|76.28|76.28|76.26|4312
1684237800000|2023-05-16 11:50:00|76.28|76.22|76.2|76.18|76.28|76.22|76.2|76.18|4565
1684238100000|2023-05-16 11:55:00|76.18|76.14|76.2|76.16|76.2|76.16|76.16|76.12|24227
1684238400000|2023-05-16 12:00:00|76.26|76.18|76.22|76.18|76.26|76.22|76.22|76.18|8205
1684238700000|2023-05-16 12:05:00|76.2|76.16|76.22|76.18|76.24|76.2|76.2|76.16|16309
1684239000000|2023-05-16 12:10:00|76.2|76.16|76.26|76.22|76.26|76.22|76.2|76.16|10824
1684239300000|2023-05-16 12:15:00|76.3|76.24|76.3|76.26|76.32|76.28|76.28|76.22|8859
1684239600000|2023-05-16 12:20:00|76.28|76.24|76.22|76.18|76.28|76.24|76.22|76.18|4631
1684239900000|2023-05-16 12:25:00|76.2|76.16|76.22|76.16|76.26|76.22|76.2|76.16|4360
1684240200000|2023-05-16 12:30:00|76.3|76.22|76.4|76.36|76.4|76.36|76.2|76.16|57554
1684240500000|2023-05-16 12:35:00|76.38|76.32|76.4|76.36|76.46|76.4|76.36|76.32|7099
1684240800000|2023-05-16 12:40:00|76.38|76.34|76.36|76.32|76.38|76.34|76.3|76.26|21663
1684241100000|2023-05-16 12:45:00|76.4|76.34|76.34|76.32|76.4|76.36|76.34|76.32|9619
1684241400000|2023-05-16 12:50:00|76.36|76.34|76.4|76.36|76.4|76.36|76.32|76.3|46580
1684241700000|2023-05-16 12:55:00|76.38|76.34|76.34|76.3|76.38|76.36|76.34|76.3|9589
1684242000000|2023-05-16 13:00:00|76.36|76.32|76.28|76.24|76.36|76.34|76.26|76.24|13472
1684242300000|2023-05-16 13:05:00|76.3|76.26|76.3|76.26|76.3|76.26|76.28|76.24|6140
1684242600000|2023-05-16 13:10:00|76.28|76.24|76.24|76.18|76.3|76.28|76.24|76.18|23510
1684242900000|2023-05-16 13:15:00|76.22|76.16|76.18|76.14|76.28|76.22|76.18|76.12|6598
1684243200000|2023-05-16 13:20:00|76.2|76.16|76.16|76.12|76.2|76.16|76.14|76.1|41542
1684243500000|2023-05-16 13:25:00|76.14|76.14|76.22|76.16|76.24|76.18|76.14|76.14|14306
1684243800000|2023-05-16 13:30:00|76.24|76.2|76.3|76.26|76.38|76.36|76.18|76.14|78303
1684244100000|2023-05-16 13:35:00|76.28|76.24|76.18|76.14|76.28|76.24|76.18|76.14|37563
1684244400000|2023-05-16 13:40:00|76.2|76.16|76.26|76.2|76.3|76.26|76.2|76.14|19668
1684244700000|2023-05-16 13:45:00|76.24|76.22|75.9|75.86|76.26|76.22|75.9|75.86|91235
1684245000000|2023-05-16 13:50:00|75.98|75.92|75.92|75.88|76|75.98|75.84|75.82|92015
1684245300000|2023-05-16 13:55:00|75.9|75.84|75.88|75.84|75.92|75.86|75.86|75.84|7754
1684245600000|2023-05-16 14:00:00|75.86|75.82|75.94|75.9|75.94|75.92|75.84|75.8|47712
1684245900000|2023-05-16 14:05:00|75.92|75.88|75.94|75.9|76.1|76.04|75.86|75.82|82597
1684246200000|2023-05-16 14:10:00|75.98|75.94|75.94|75.9|75.98|75.94|75.84|75.8|57015
1684246500000|2023-05-16 14:15:00|75.92|75.88|75.9|75.86|76|75.94|75.9|75.86|31762
1684246800000|2023-05-16 14:20:00|75.88|75.84|75.82|75.76|75.9|75.86|75.78|75.74|38792
1684247100000|2023-05-16 14:25:00|75.8|75.78|75.8|75.76|75.84|75.8|75.76|75.72|45174
1684247400000|2023-05-16 14:30:00|75.82|75.78|75.9|75.86|75.92|75.88|75.82|75.78|24391
1684247700000|2023-05-16 14:35:00|75.88|75.84|75.86|75.84|75.9|75.84|75.78|75.74|22592
1684248000000|2023-05-16 14:40:00|75.88|75.86|76|75.96|76|75.96|75.88|75.84|38104
1684248300000|2023-05-16 14:45:00|76.04|76.02|76.1|76.08|76.1|76.08|75.96|75.92|218442
1684248600000|2023-05-16 14:50:00|76.06|76.04|75.92|75.88|76.06|76.04|75.9|75.88|268316
1684248900000|2023-05-16 14:55:00|75.94|75.9|75.9|75.84|75.96|75.92|75.8|75.78|220782
1684249200000|2023-05-16 15:00:00|75.88|75.86|75.98|75.94|75.98|75.94|75.88|75.84|323304
1684249500000|2023-05-16 15:05:00|75.96|75.9|75.96|75.94|75.98|75.96|75.9|75.86|245866
1684249800000|2023-05-16 15:10:00|75.98|75.92|76.02|75.98|76.06|76.02|75.96|75.92|185864
1684250100000|2023-05-16 15:15:00|76|75.96|76|75.96|76|75.98|75.92|75.88|247579
1684306800000|2023-05-17 07:00:00|76.38|75.44|75.72|75.6|76.38|76.04|75.56|75.44|119843
1684307100000|2023-05-17 07:05:00|75.74|75.62|75.78|75.7|75.78|75.72|75.38|75.3|139448
1684307400000|2023-05-17 07:10:00|75.96|75.72|76.1|76.02|76.14|76.04|75.84|75.72|92551
1684307700000|2023-05-17 07:15:00|76.08|76.04|75.86|75.84|76.1|76.06|75.82|75.76|73249
1684308000000|2023-05-17 07:20:00|75.88|75.82|75.78|75.7|75.9|75.82|75.68|75.64|60902
1684308300000|2023-05-17 07:25:00|75.76|75.72|75.88|75.84|75.9|75.84|75.72|75.68|33525
1684308600000|2023-05-17 07:30:00|75.84|75.8|75.86|75.8|75.86|75.82|75.64|75.56|49198
1684308900000|2023-05-17 07:35:00|75.9|75.82|75.92|75.86|76|75.96|75.88|75.8|20776
1684309200000|2023-05-17 07:40:00|75.9|75.88|75.74|75.66|75.98|75.92|75.74|75.66|16718
1684309500000|2023-05-17 07:45:00|75.72|75.64|75.84|75.78|75.86|75.82|75.64|75.6|25958
1684309800000|2023-05-17 07:50:00|75.86|75.8|76|75.94|76|75.98|75.84|75.8|44874
1684310100000|2023-05-17 07:55:00|75.98|75.92|75.92|75.88|76|75.94|75.92|75.88|32268
1684310400000|2023-05-17 08:00:00|75.98|75.92|76.18|76.12|76.18|76.14|75.92|75.88|80596
1684310700000|2023-05-17 08:05:00|76.16|76.1|76.14|76.08|76.34|76.28|76.08|76.02|32569
1684311000000|2023-05-17 08:10:00|76.16|76.1|76.1|76.06|76.16|76.12|76.06|76|10599
1684311300000|2023-05-17 08:15:00|76.12|76.08|76.24|76.18|76.24|76.18|76.1|76.06|16633
1684311600000|2023-05-17 08:20:00|76.22|76.16|76.32|76.3|76.34|76.3|76.18|76.12|8882
1684311900000|2023-05-17 08:25:00|76.3|76.26|76.42|76.36|76.42|76.36|76.26|76.2|28800
1684312200000|2023-05-17 08:30:00|76.44|76.38|76.4|76.36|76.5|76.46|76.4|76.36|11733
1684312500000|2023-05-17 08:35:00|76.42|76.38|76.34|76.3|76.5|76.44|76.34|76.3|54875
1684312800000|2023-05-17 08:40:00|76.36|76.32|76.36|76.32|76.36|76.34|76.34|76.32|5050
1684313100000|2023-05-17 08:45:00|76.4|76.34|76.36|76.32|76.4|76.36|76.3|76.26|44834
1684313400000|2023-05-17 08:50:00|76.34|76.3|76.22|76.18|76.36|76.32|76.22|76.18|16741
1684313700000|2023-05-17 08:55:00|76.2|76.1|76.26|76.22|76.26|76.22|76.14|76.1|39687
1684314000000|2023-05-17 09:00:00|76.22|76.2|76.26|76.2|76.28|76.22|76.14|76.08|20175
1684314300000|2023-05-17 09:05:00|76.24|76.22|76.12|76.08|76.32|76.26|76.1|76.06|8586
1684314600000|2023-05-17 09:10:00|76.1|76.06|76.16|76.12|76.2|76.16|76.1|76.06|14643
1684314900000|2023-05-17 09:15:00|76.18|76.14|76.24|76.2|76.24|76.2|76.16|76.1|19096
1684315200000|2023-05-17 09:20:00|76.22|76.18|76.18|76.14|76.22|76.18|76.18|76.12|17556
1684315500000|2023-05-17 09:25:00|76.16|76.18|76.1|76.06|76.2|76.18|76.1|76.06|49567
1684315800000|2023-05-17 09:30:00|76.08|76.04|76.18|76.14|76.18|76.14|76.06|76.04|16482
1684316100000|2023-05-17 09:35:00|76.16|76.12|76.18|76.14|76.2|76.16|76.16|76.12|29083
1684316400000|2023-05-17 09:40:00|76.2|76.16|76.26|76.24|76.26|76.24|76.2|76.16|3107
1684316700000|2023-05-17 09:45:00|76.3|76.26|76.22|76.18|76.3|76.26|76.2|76.18|8512
1684317000000|2023-05-17 09:50:00|76.2|76.16|76.34|76.3|76.34|76.3|76.16|76.12|23669
1684317300000|2023-05-17 09:55:00|76.32|76.26|76.34|76.3|76.34|76.32|76.28|76.24|4248
1684317600000|2023-05-17 10:00:00|76.32|76.32|76.34|76.3|76.38|76.34|76.32|76.3|6710
1684317900000|2023-05-17 10:05:00|76.36|76.32|76.28|76.24|76.38|76.34|76.26|76.22|15311
1684318200000|2023-05-17 10:10:00|76.32|76.26|76.22|76.18|76.32|76.28|76.22|76.18|9310
1684318500000|2023-05-17 10:15:00|76.2|76.12|76.18|76.16|76.22|76.18|76.14|76.1|28380
1684318800000|2023-05-17 10:20:00|76.16|76.14|76.1|76.06|76.18|76.14|76.06|76.04|17467
1684319100000|2023-05-17 10:25:00|76.12|76.08|76.24|76.18|76.24|76.18|76.12|76.08|9995
1684319400000|2023-05-17 10:30:00|76.22|76.2|76.22|76.18|76.26|76.2|76.2|76.16|659
1684319700000|2023-05-17 10:35:00|76.2|76.1|76.12|76.06|76.22|76.1|76.12|76.06|16748
1684320000000|2023-05-17 10:40:00|76.1|76.08|76.18|76.14|76.2|76.16|76.1|76.08|2416
1684320300000|2023-05-17 10:45:00|76.2||76.18||76.2||76.18||6058
1684320600000|2023-05-17 10:50:00|76.16|76.12|76.06|76.02|76.16|76.12|76.06|76.02|14707
1684320900000|2023-05-17 10:55:00|76.04|76|76.18|76.14|76.18|76.14|76.04|76|12293
1684321200000|2023-05-17 11:00:00|76.2|76.16|76.24|76.2|76.26|76.22|76.2|76.16|11916
1684321500000|2023-05-17 11:05:00|76.26|76.22|76.24|76.22|76.26|76.22|76.24|76.22|20358
1684321800000|2023-05-17 11:10:00|76.26|76.2|76.3|76.26|76.3|76.26|76.26|76.2|4852
1684322100000|2023-05-17 11:15:00|76.34|76.28|76.22|76.18|76.34|76.3|76.2|76.18|22423
1684322400000|2023-05-17 11:20:00|76.2|76.2|76.26|76.24|76.26|76.24|76.2|76.2|8500
1684322700000|2023-05-17 11:25:00|76.24|76.22|76.22|76.18|76.28|76.24|76.2|76.18|9104
1684323000000|2023-05-17 11:30:00|76.24|76.2|76.22|76.2|76.3|76.26|76.22|76.18|10982
1684323300000|2023-05-17 11:35:00|76.2|76.18|76.18|76.16|76.2|76.18|76.18|76.16|6672
1684323600000|2023-05-17 11:40:00|76.16|76.14|76.1|76.08|76.16|76.14|76.08|76.06|21028
1684323900000|2023-05-17 11:45:00|76.14|76.1|76.16|76.14|76.16|76.14|76.12|76.08|12924
1684324200000|2023-05-17 11:50:00|||||||||1803
1684324500000|2023-05-17 11:55:00|76.2|76.16|76.28|76.24|76.28|76.24|76.2|76.16|21297
1684324800000|2023-05-17 12:00:00|76.26|76.26|76.26|76.22|76.26|76.26|76.24|76.22|8039
1684325100000|2023-05-17 12:05:00|76.28|76.24|76.22|76.2|76.28|76.24|76.22|76.2|1502
1684325400000|2023-05-17 12:10:00|76.2|76.18|76.24|76.22|76.24|76.22|76.2|76.16|18584
1684325700000|2023-05-17 12:15:00|76.26|76.24|76.24|76.2|76.26|76.24|76.24|76.2|15057
1684326000000|2023-05-17 12:20:00|76.22||76.22||76.24||76.22||6131
1684326300000|2023-05-17 12:25:00|76.2|76.18|76.2|76.18|76.2|76.18|76.2|76.18|9909
1684326600000|2023-05-17 12:30:00|76.18|76.12|76.26|76.22|76.26|76.22|76.14|76.12|11313
1684326900000|2023-05-17 12:35:00|76.28|76.24|76.3|76.26|76.3|76.26|76.26|76.24|4379
1684327200000|2023-05-17 12:40:00|76.28|76.24|76.32|76.28|76.34|76.3|76.28|76.24|1718
1684327500000|2023-05-17 12:45:00|76.34|76.3|76.36|76.34|76.38|76.34|76.3|76.28|6546
1684327800000|2023-05-17 12:50:00|||||||||2491
1684328100000|2023-05-17 12:55:00|76.32|76.28|76.38|76.34|76.42|76.38|76.32|76.28|38107
1684328400000|2023-05-17 13:00:00|76.36|76.32|76.34|76.32|76.38|76.32|76.34|76.32|9722
1684328700000|2023-05-17 13:05:00|76.38|76.3|76.44|76.4|76.46|76.4|76.38|76.3|29340
1684329000000|2023-05-17 13:10:00|76.42|76.42|76.38|76.34|76.48|76.44|76.34|76.32|39229
1684329300000|2023-05-17 13:15:00|76.4|76.32|76.48|76.44|76.48|76.44|76.38|76.32|28125
1684329600000|2023-05-17 13:20:00|76.46|76.42|76.48|76.46|76.5|76.46|76.44|76.42|24154
1684329900000|2023-05-17 13:25:00|76.5|76.48|76.46|76.42|76.5|76.48|76.44|76.4|24459
1684330200000|2023-05-17 13:30:00|76.44|76.38|76.58|76.54|76.58|76.56|76.42|76.38|85412
1684330500000|2023-05-17 13:35:00|76.56|76.52|76.7|76.64|76.7|76.66|76.56|76.52|104052
1684330800000|2023-05-17 13:40:00|76.72|76.66|76.84|76.78|76.84|76.8|76.7|76.66|41768
1684331100000|2023-05-17 13:45:00|76.82|76.76|76.76|76.74|76.88|76.84|76.74|76.7|111386
1684331400000|2023-05-17 13:50:00|76.74|76.72|76.7|76.68|76.82|76.78|76.68|76.62|67245
1684331700000|2023-05-17 13:55:00|76.72|76.66|76.7|76.66|76.72|76.7|76.64|76.62|61962
1684332000000|2023-05-17 14:00:00|76.68|76.64|76.68|76.64|76.76|76.72|76.68|76.62|30089
1684332300000|2023-05-17 14:05:00|76.7|76.66|76.58|76.56|76.7|76.66|76.58|76.56|50311
1684332600000|2023-05-17 14:10:00|76.6|76.58|76.46|76.4|76.6|76.58|76.4|76.38|177946
1684332900000|2023-05-17 14:15:00|76.44|76.42|76.42|76.38|76.5|76.48|76.38|76.32|196739
1684333200000|2023-05-17 14:20:00|76.4|76.36|76.54|76.48|76.54|76.5|76.36|76.34|104100
1684333500000|2023-05-17 14:25:00|76.52|76.5|76.74|76.68|76.74|76.68|76.52|76.48|59846
1684333800000|2023-05-17 14:30:00|76.72|76.7|76.82|76.78|76.82|76.78|76.72|76.68|69070
1684334100000|2023-05-17 14:35:00|76.8|76.8|76.86|76.84|76.86|76.84|76.8|76.76|91430
1684334400000|2023-05-17 14:40:00|76.88|76.86|76.84|76.82|76.88|76.86|76.82|76.8|54822
1684334700000|2023-05-17 14:45:00|76.82|76.8|76.84|76.82|76.84|76.82|76.82|76.78|49785
1684335000000|2023-05-17 14:50:00|76.8|76.76|76.8|76.78|76.8|76.78|76.8|76.76|3300
1684335300000|2023-05-17 14:55:00|76.84||76.84||76.84||76.82||4223
1684335600000|2023-05-17 15:00:00|76.86|76.8|76.86|76.8|76.9|76.86|76.84|76.78|23890
1684335900000|2023-05-17 15:05:00|76.84|76.82|76.88|76.82|76.9|76.84|76.84|76.8|13088
1684336200000|2023-05-17 15:10:00|76.9|76.84|76.92|76.86|76.92|76.88|76.88|76.82|6613
1684336500000|2023-05-17 15:15:00|76.9|76.88|77.14|77.1|77.16|77.1|76.9|76.88|146513
1684479600000|2023-05-19 07:00:00|77.68|77.14|78.08|77.94|78.18|77.94|77.44|77.04|682670
1684479900000|2023-05-19 07:05:00|78.04|77.98|78.62|78.54|78.7|78.64|78.04|77.94|169182
1684480200000|2023-05-19 07:10:00|78.64|78.52|78.58|78.5|78.7|78.64|78.36|78.26|85087
1684480500000|2023-05-19 07:15:00|78.6|78.52|79|78.9|79|78.92|78.58|78.5|64301
1684480800000|2023-05-19 07:20:00|78.98|78.94|79.04|78.98|79.08|79.02|78.82|78.72|68004
1684481100000|2023-05-19 07:25:00|79.06|79|79.28|79.2|79.4|79.34|78.94|78.86|57756
1684481400000|2023-05-19 07:30:00|79.3|79.22|79.4|79.36|79.5|79.42|79.3|79.22|38770
1684481700000|2023-05-19 07:35:00|79.42|79.38|79.2|79.12|79.42|79.38|79.14|79.06|49262
1684482000000|2023-05-19 07:40:00|79.18|79.14|79.08|79.04|79.28|79.24|79.04|78.98|70497
1684482300000|2023-05-19 07:45:00|79.1|79.06|79.16|79.08|79.18|79.12|78.9|78.82|68808
1684482600000|2023-05-19 07:50:00|79.14|79.06|78.98|78.92|79.14|79.12|78.92|78.86|79062
1684482900000|2023-05-19 07:55:00|79|78.9|79.18|79.12|79.18|79.16|78.92|78.86|62285
1684483200000|2023-05-19 08:00:00|79.14|79.14|79.12|79.08|79.18|79.14|79.08|79.04|30269
1684483500000|2023-05-19 08:05:00|79.14|79.1|79.16|79.12|79.26|79.22|79.14|79.08|64725
1684483800000|2023-05-19 08:10:00|79.14|79.1|79.3|79.28|79.34|79.28|79.08|79.04|22186
1684484100000|2023-05-19 08:15:00|79.32|79.22|79.36|79.32|79.4|79.32|79.22|79.18|29700
1684484400000|2023-05-19 08:20:00|79.34|79.3|79.46|79.44|79.5|79.46|79.34|79.3|34227
1684484700000|2023-05-19 08:25:00|79.48|79.46|79.74|79.72|79.78|79.72|79.48|79.46|22861
1684485000000|2023-05-19 08:30:00|79.78|79.74|79.74|79.7|79.8|79.76|79.58|79.54|59502
1684485300000|2023-05-19 08:35:00|79.76|79.72|79.76|79.7|79.78|79.74|79.72|79.7|23929
1684485600000|2023-05-19 08:40:00|79.74|79.72|79.66|79.62|79.76|79.72|79.64|79.62|18618
1684485900000|2023-05-19 08:45:00|79.68|79.66|79.8|79.76|79.8|79.78|79.68|79.64|13682
1684486200000|2023-05-19 08:50:00|79.82|79.78|79.82|79.78|79.86|79.82|79.8|79.78|28169
1684486500000|2023-05-19 08:55:00|79.84|79.8|79.8|79.76|79.86|79.82|79.8|79.76|16061
1684486800000|2023-05-19 09:00:00|79.78|79.78|79.84|79.8|79.84|79.8|79.76|79.74|32228
1684487100000|2023-05-19 09:05:00|79.86|79.82|79.92|79.88|79.94|79.88|79.86|79.82|30215
1684487400000|2023-05-19 09:10:00|79.96|79.9|79.94|79.9|79.98|79.92|79.86|79.8|34287
1684487700000|2023-05-19 09:15:00|79.96|79.92|80.12|80.06|80.16|80.14|79.96|79.9|160391
1684488000000|2023-05-19 09:20:00|80.1|80.04|80.06|80|80.16|80.14|80.04|80|68397
1684488300000|2023-05-19 09:25:00|80.04|80.02|79.94|79.86|80.06|80.02|79.8|79.74|166036
1684488600000|2023-05-19 09:30:00|79.92|79.88|79.8|79.74|79.94|79.88|79.78|79.72|20896
1684488900000|2023-05-19 09:35:00|79.82|79.76|79.78|79.72|79.82|79.76|79.64|79.58|34275
1684489200000|2023-05-19 09:40:00|79.8|79.74|79.94|79.9|79.98|79.92|79.8|79.74|29728
1684489500000|2023-05-19 09:45:00|79.88|79.88|80|79.96|80|79.96|79.86|79.8|6681
1684489800000|2023-05-19 09:50:00|79.98|79.94|79.96|79.92|80|79.98|79.9|79.86|36982
1684490100000|2023-05-19 09:55:00|79.98|79.94|79.84|79.8|79.98|79.94|79.82|79.78|32274
1684490400000|2023-05-19 10:00:00|79.82|79.78|79.78|79.76|79.82|79.8|79.78|79.74|22125
1684490700000|2023-05-19 10:05:00|79.82|79.74|79.8|79.74|79.88|79.84|79.78|79.74|22006
1684491000000|2023-05-19 10:10:00|79.78|79.76|79.86|79.82|79.9|79.86|79.76|79.74|16271
1684491300000|2023-05-19 10:15:00|79.84|79.8|79.84|79.8|79.86|79.82|79.8|79.76|16247
1684491600000|2023-05-19 10:20:00|79.86|79.82|79.8|79.76|79.88|79.84|79.78|79.74|37957
1684491900000|2023-05-19 10:25:00|79.82|79.78|79.8|79.76|79.82|79.78|79.78|79.76|11447
1684492200000|2023-05-19 10:30:00|79.82|79.78|80.04|80.02|80.04|80.02|79.78|79.74|65655
1684492500000|2023-05-19 10:35:00|80.02|80|80.1|80.06|80.1|80.06|79.94|79.9|51227
1684492800000|2023-05-19 10:40:00|80.12|80.08|80.06|80.02|80.14|80.08|80.04|80|11653
1684493100000|2023-05-19 10:45:00|80.04|80.04|80.12|80.08|80.14|80.08|80.04|80.04|17399
1684493400000|2023-05-19 10:50:00|80.1|80.1|80.24|80.2|80.24|80.2|80.1|80.06|40197
1684493700000|2023-05-19 10:55:00|80.3|80.22|80.36|80.34|80.4|80.36|80.3|80.22|42556
1684494000000|2023-05-19 11:00:00|80.38|80.32|80.5|80.44|80.5|80.46|80.36|80.32|41944
1684494300000|2023-05-19 11:05:00|80.48|80.46|80.44|80.38|80.5|80.48|80.4|80.36|29704
1684494600000|2023-05-19 11:10:00|80.42|80.36|80.4|80.36|80.44|80.4|80.4|80.36|15085
1684494900000|2023-05-19 11:15:00|80.44|80.38|80.26|80.22|80.44|80.38|80.26|80.2|36515
1684495200000|2023-05-19 11:20:00|80.28|80.24|80.38|80.34|80.42|80.36|80.28|80.24|19490
1684495500000|2023-05-19 11:25:00|80.36|80.32|80.34|80.3|80.36|80.32|80.32|80.3|5780
1684495800000|2023-05-19 11:30:00|80.32|80.28|80.36|80.32|80.36|80.32|80.28|80.26|33674
1684496100000|2023-05-19 11:35:00|80.34|80.34|80.38|80.34|80.38|80.36|80.34|80.32|31868
1684496400000|2023-05-19 11:40:00|80.42|80.36|80.44|80.4|80.44|80.4|80.38|80.34|7547
1684496700000|2023-05-19 11:45:00|80.42|80.42|80.4|80.38|80.44|80.42|80.34|80.3|84086
1684497000000|2023-05-19 11:50:00|80.42|80.32|80.36|80.32|80.42|80.34|80.34|80.3|21984
1684497300000|2023-05-19 11:55:00|80.38|80.34|80.44|80.4|80.46|80.42|80.36|80.32|28074
1684497600000|2023-05-19 12:00:00|80.46|80.42|80.46|80.42|80.48|80.46|80.42|80.38|40439
1684497900000|2023-05-19 12:05:00|80.44|80.4|80.44|80.4|80.46|80.4|80.42|80.4|12380
1684498200000|2023-05-19 12:10:00|80.46|80.42|80.4|80.38|80.46|80.42|80.38|80.34|20378
1684498500000|2023-05-19 12:15:00|80.42|80.36|80.38|80.34|80.42|80.36|80.36|80.32|38658
1684498800000|2023-05-19 12:20:00|80.34|80.3|80.26|80.24|80.34|80.3|80.24|80.2|30615
1684499100000|2023-05-19 12:25:00|80.28|80.2|80.38|80.34|80.38|80.34|80.28|80.2|7235
1684499400000|2023-05-19 12:30:00|80.36|80.36|80.38|80.34|80.38|80.36|80.36|80.32|39139
1684499700000|2023-05-19 12:35:00|80.4|80.36|80.4|80.36|80.42|80.38|80.4|80.36|12812
1684500000000|2023-05-19 12:40:00|80.38|80.38|80.38|80.34|80.4|80.38|80.38|80.34|45157
1684500300000|2023-05-19 12:45:00|80.36|80.3|80.3|80.28|80.38|80.32|80.26|80.22|39512
1684500600000|2023-05-19 12:50:00|80.32|80.26|80.34|80.32|80.36|80.32|80.32|80.26|19440
1684500900000|2023-05-19 12:55:00|80.32|80.28|80.28|80.24|80.32|80.28|80.24|80.2|7425
1684501200000|2023-05-19 13:00:00|80.26|80.22|80.28|80.26|80.3|80.26|80.24|80.2|15770
1684501500000|2023-05-19 13:05:00|80.26|80.24|80.36|80.34|80.4|80.36|80.26|80.24|42607
1684501800000|2023-05-19 13:10:00|80.4|80.32|80.46|80.42|80.48|80.42|80.4|80.32|21085
1684502100000|2023-05-19 13:15:00|80.48|80.44|80.5|80.46|80.5|80.48|80.44|80.4|23474
1684502400000|2023-05-19 13:20:00|80.48|80.48|80.66|80.64|80.66|80.64|80.48|80.46|61147
1684502700000|2023-05-19 13:25:00|80.64|80.6|80.5|80.48|80.64|80.62|80.5|80.44|74024
1684503000000|2023-05-19 13:30:00|80.48|80.44|80.34|80.28|80.5|80.44|80.2|80.16|185726
1684503300000|2023-05-19 13:35:00|80.3|80.32|80.26|80.2|80.6|80.56|80.26|80.2|198225
1684503600000|2023-05-19 13:40:00|80.24|80.18|80.12|80.04|80.32|80.26|80.04|80|171820
1684503900000|2023-05-19 13:45:00|80.1|80.06|80.2|80.14|80.28|80.22|80.06|80.06|67534
1684504200000|2023-05-19 13:50:00|80.18|80.12|80.36|80.34|80.4|80.36|80.16|80.12|115189
1684504500000|2023-05-19 13:55:00|80.38|80.32|80.36|80.32|80.38|80.32|80.32|80.28|30264
1684504800000|2023-05-19 14:00:00|80.34|80.28|80.38|80.32|80.38|80.34|80.22|80.18|99770
1684505100000|2023-05-19 14:05:00|80.36|80.34|80.36|80.34|80.4|80.38|80.32|80.28|45646
1684505400000|2023-05-19 14:10:00|80.34|80.32|80.32|80.28|80.34|80.32|80.2|80.16|53740
1684505700000|2023-05-19 14:15:00|80.3|80.24|80.24|80.2|80.32|80.28|80.24|80.2|77068
1684506000000|2023-05-19 14:20:00|80.26|80.22|80.12|80.06|80.28|80.24|80.08|80.06|91969
1684506300000|2023-05-19 14:25:00|80.1|80.08|80.06|80.02|80.12|80.1|79.98|79.96|106833
1684506600000|2023-05-19 14:30:00|80.08|80.04|79.94|79.92|80.08|80.06|79.92|79.88|112995
1684506900000|2023-05-19 14:35:00|79.92|79.9|79.84|79.82|79.96|79.92|79.84|79.78|52287
1684507200000|2023-05-19 14:40:00|79.86|79.76|79.84|79.8|79.86|79.8|79.74|79.68|121092
1684507500000|2023-05-19 14:45:00|79.8|79.82|79.9|79.86|79.9|79.88|79.8|79.76|86923
1684507800000|2023-05-19 14:50:00|79.88|79.88|79.92|79.9|79.94|79.92|79.84|79.82|94625
1684508100000|2023-05-19 14:55:00|79.94|79.86|79.92|79.88|79.94|79.88|79.88|79.84|48262
1684508400000|2023-05-19 15:00:00|79.94|79.9|80.04|80|80.08|80.04|79.92|79.88|96480
1684508700000|2023-05-19 15:05:00|80.02|79.94|79.76|79.72|80.02|79.94|79.72|79.66|136270
1684509000000|2023-05-19 15:10:00|79.74|79.7|79.72|79.66|79.74|79.7|79.64|79.6|92303
1684509300000|2023-05-19 15:15:00|79.74|79.68|79.56|79.5|79.74|79.68|79.52|79.5|156406
1684738800000|2023-05-22 07:00:00|79.5|78.9|79.4|79.26|79.6|79.48|79.28|78.9|110284
1684739100000|2023-05-22 07:05:00|79.44|79.34|79.54|79.48|79.6|79.5|79.26|79.18|105326
1684739400000|2023-05-22 07:10:00|79.5|79.46|79.38|79.3|79.5|79.46|79.32|79.24|71868
1684739700000|2023-05-22 07:15:00|79.44|79.32|79.4|79.32|79.5|79.46|79.34|79.26|127871
1684740000000|2023-05-22 07:20:00|79.38|79.34|79.24|79.16|79.44|79.38|79.16|79.1|31167
1684740300000|2023-05-22 07:25:00|79.22|79.2|79.4|79.34|79.42|79.36|79.22|79.16|64340
1684740600000|2023-05-22 07:30:00|79.38|79.32|79.5|79.42|79.5|79.44|79.28|79.2|90415
1684740900000|2023-05-22 07:35:00|79.54|79.44|79.68|79.62|79.72|79.66|79.52|79.42|50627
1684741200000|2023-05-22 07:40:00|79.7|79.64|79.9|79.84|79.9|79.84|79.7|79.62|19544
1684741500000|2023-05-22 07:45:00|79.88|79.82|79.84|79.8|79.88|79.82|79.68|79.64|62976
1684741800000|2023-05-22 07:50:00|79.82|79.78|79.62|79.56|79.84|79.78|79.62|79.56|18752
1684742100000|2023-05-22 07:55:00|79.64|79.58|79.7|79.66|79.72|79.68|79.62|79.56|18341
1684742400000|2023-05-22 08:00:00|79.68|79.64|79.66|79.62|79.72|79.68|79.56|79.5|34506
1684742700000|2023-05-22 08:05:00|79.68|79.56|79.64|79.62|79.68|79.62|79.58|79.52|31342
1684743000000|2023-05-22 08:10:00|79.6|79.58|79.62|79.58|79.68|79.64|79.56|79.54|134532
1684743300000|2023-05-22 08:15:00|79.68|79.64|79.74|79.7|79.78|79.74|79.66|79.6|52692
1684743600000|2023-05-22 08:20:00|79.76|79.72|79.78|79.74|79.78|79.74|79.68|79.64|38116
1684743900000|2023-05-22 08:25:00|79.76|79.7|79.82|79.78|79.82|79.8|79.72|79.66|34311
1684744200000|2023-05-22 08:30:00|79.8|79.8|79.74|79.7|79.82|79.8|79.72|79.68|44329
1684744500000|2023-05-22 08:35:00|79.72|79.68|79.7|79.64|79.74|79.68|79.6|79.58|28763
1684744800000|2023-05-22 08:40:00|79.68|79.66|79.7|79.68|79.7|79.68|79.68|79.64|7176
1684745100000|2023-05-22 08:45:00|79.74|79.7|79.74|79.72|79.8|79.76|79.72|79.68|37417
1684745400000|2023-05-22 08:50:00|79.72|79.68|79.7|79.66|79.74|79.72|79.7|79.64|16202
1684745700000|2023-05-22 08:55:00|79.72|79.68|79.74|79.7|79.76|79.74|79.72|79.66|6997
1684746000000|2023-05-22 09:00:00|79.76|79.72|79.74|79.7|79.84|79.8|79.74|79.7|34033
1684746300000|2023-05-22 09:05:00|79.72|79.68|79.8|79.76|79.8|79.78|79.72|79.68|19512
1684746600000|2023-05-22 09:10:00|79.82|79.78|79.84|79.8|79.9|79.86|79.82|79.78|13165
1684746900000|2023-05-22 09:15:00|79.88|79.84|79.92|79.9|79.92|79.9|79.88|79.84|18762
1684747200000|2023-05-22 09:20:00|79.94|79.88|79.92|79.9|79.94|79.9|79.9|79.88|20116
1684747500000|2023-05-22 09:25:00|79.94|79.92|79.84|79.8|79.94|79.92|79.82|79.78|30631
1684747800000|2023-05-22 09:30:00|79.86|79.82|79.78|79.76|79.86|79.84|79.78|79.76|27402
1684748100000|2023-05-22 09:35:00|79.82|79.74|79.86|79.82|79.86|79.82|79.78|79.74|45677
1684748400000|2023-05-22 09:40:00|79.84|79.84|79.86|79.82|79.86|79.84|79.84|79.8|24143
1684748700000|2023-05-22 09:45:00|79.9|79.84|79.82|79.78|79.92|79.88|79.8|79.78|19090
1684749000000|2023-05-22 09:50:00|79.84|79.8|79.88|79.84|79.94|79.9|79.84|79.78|32077
1684749300000|2023-05-22 09:55:00|79.86|79.82|79.86|79.82|79.88|79.86|79.84|79.8|19764
1684749600000|2023-05-22 10:00:00|79.84|79.8|79.8|79.76|79.84|79.8|79.78|79.74|18878
1684749900000|2023-05-22 10:05:00|79.78|79.74|79.72|79.68|79.8|79.76|79.72|79.68|27344
1684750200000|2023-05-22 10:10:00|79.7|79.64|79.76|79.72|79.76|79.72|79.64|79.6|26095
1684750500000|2023-05-22 10:15:00|79.74|79.7|79.8|79.76|79.8|79.76|79.74|79.7|8087
1684750800000|2023-05-22 10:20:00|79.82|79.78|79.8|79.76|79.82|79.78|79.78|79.74|48154
1684751100000|2023-05-22 10:25:00|79.78|79.74|79.82|79.78|79.82|79.8|79.76|79.72|4386
1684751400000|2023-05-22 10:30:00|79.8|79.76|79.82|79.78|79.82|79.8|79.74|79.72|11448
1684751700000|2023-05-22 10:35:00|79.78|79.74|79.68|79.62|79.8|79.76|79.66|79.62|25290
1684752000000|2023-05-22 10:40:00|79.66|79.6|79.6|79.54|79.66|79.6|79.58|79.54|29521
1684752300000|2023-05-22 10:45:00|79.58|79.48|79.6|79.58|79.6|79.58|79.52|79.48|21794
1684752600000|2023-05-22 10:50:00|79.58|79.56|79.58|79.54|79.6|79.56|79.52|79.48|27278
1684752900000|2023-05-22 10:55:00|79.56|79.52|79.62|79.58|79.62|79.58|79.52|79.48|28355
1684753200000|2023-05-22 11:00:00|79.6|79.56|79.6|79.56|79.62|79.6|79.58|79.54|14241
1684753500000|2023-05-22 11:05:00|79.58|79.58|79.64|79.62|79.66|79.62|79.58|79.58|17418
1684753800000|2023-05-22 11:10:00|79.62|79.6|79.68|79.66|79.68|79.66|79.62|79.58|9721
1684754100000|2023-05-22 11:15:00|79.7|79.64|79.7|79.66|79.7|79.68|79.7|79.64|4553
1684754400000|2023-05-22 11:20:00|79.68|79.68|79.68|79.66|79.7|79.68|79.66|79.64|18838
1684754700000|2023-05-22 11:25:00|79.7||79.68||79.7||79.68||11869
1684755000000|2023-05-22 11:30:00|79.7|79.64|79.86|79.82|79.86|79.84|79.7|79.64|38469
1684755300000|2023-05-22 11:35:00|79.84|79.8|79.74|79.72|79.84|79.8|79.74|79.7|30493
1684755600000|2023-05-22 11:40:00|79.72|79.7|79.82|79.78|79.82|79.78|79.72|79.7|10507
1684755900000|2023-05-22 11:45:00|79.8|79.76|79.78|79.72|79.82|79.76|79.76|79.7|7458
1684756200000|2023-05-22 11:50:00|79.76|79.7|79.74|79.7|79.78|79.74|79.72|79.7|16342
1684756500000|2023-05-22 11:55:00|79.72|79.68|79.8|79.74|79.8|79.74|79.7|79.66|29613
1684756800000|2023-05-22 12:00:00|79.82|79.78|79.68|79.64|79.82|79.78|79.68|79.62|45974
1684757100000|2023-05-22 12:05:00|79.66|79.6|79.66|79.64|79.66|79.64|79.6|79.58|24986
1684757400000|2023-05-22 12:10:00|79.64|79.62|79.64|79.6|79.66|79.64|79.64|79.6|22919
1684757700000|2023-05-22 12:15:00|79.62|79.62|79.7|79.66|79.7|79.66|79.62|79.62|15904
1684758000000|2023-05-22 12:20:00|79.68|79.68|79.64|79.6|79.7|79.68|79.62|79.58|37030
1684758300000|2023-05-22 12:25:00|79.62|79.58|79.64|79.62|79.64|79.62|79.6|79.58|20404
1684758600000|2023-05-22 12:30:00|79.62|79.6|79.64|79.6|79.66|79.6|79.62|79.58|17367
1684758900000|2023-05-22 12:35:00|79.66|79.62|79.74|79.7|79.74|79.7|79.64|79.6|12549
1684759200000|2023-05-22 12:40:00|79.76|79.72|79.76|79.74|79.76|79.74|79.76|79.7|12735
1684759500000|2023-05-22 12:45:00|79.78|79.76|79.8|79.78|79.82|79.8|79.78|79.76|37940
1684759800000|2023-05-22 12:50:00|79.78|79.76|79.78|79.74|79.84|79.8|79.78|79.74|33994
1684760100000|2023-05-22 12:55:00|79.76|79.72|79.78|79.74|79.78|79.74|79.76|79.7|17745
1684760400000|2023-05-22 13:00:00|79.76|79.72|79.76|79.72|79.8|79.74|79.76|79.72|13517
1684760700000|2023-05-22 13:05:00|79.74|79.7|79.8|79.76|79.8|79.76|79.72|79.7|10473
1684761000000|2023-05-22 13:10:00|79.82|79.78|79.82|79.8|79.82|79.8|79.8|79.78|8930
1684761300000|2023-05-22 13:15:00|79.84|79.78|79.88|79.84|79.88|79.84|79.84|79.78|34549
1684761600000|2023-05-22 13:20:00|79.9|79.86|79.94|79.9|79.98|79.94|79.9|79.86|27599
1684761900000|2023-05-22 13:25:00|79.96|79.92|79.94|79.9|79.98|79.96|79.94|79.9|36920
1684762200000|2023-05-22 13:30:00|79.92|79.88|79.94|79.88|80|79.98|79.92|79.88|60310
1684762500000|2023-05-22 13:35:00|79.92|79.86|79.84|79.8|79.94|79.92|79.8|79.76|62271
1684762800000|2023-05-22 13:40:00|79.82|79.78|79.76|79.74|79.96|79.92|79.76|79.72|61758
1684763100000|2023-05-22 13:45:00|79.74|79.72|79.82|79.8|79.84|79.8|79.7|79.66|74309
1684763400000|2023-05-22 13:50:00|79.88|79.82|79.92|79.88|79.94|79.92|79.86|79.82|42598
1684763700000|2023-05-22 13:55:00|79.94|79.9|79.96|79.94|79.98|79.94|79.92|79.88|29905
1684764000000|2023-05-22 14:00:00|79.98|79.92|79.94|79.9|79.98|79.94|79.92|79.9|19419
1684764300000|2023-05-22 14:05:00|79.96|79.92|79.7|79.66|79.98|79.94|79.68|79.62|88535
1684764600000|2023-05-22 14:10:00|79.72|79.64|79.94|79.88|79.96|79.9|79.72|79.64|71420
1684764900000|2023-05-22 14:15:00|79.9|79.86|79.94|79.9|79.96|79.92|79.86|79.8|42985
1684765200000|2023-05-22 14:20:00|79.92|79.88|79.96|79.92|79.96|79.92|79.88|79.86|42912
1684765500000|2023-05-22 14:25:00|79.94|79.88|79.92|79.88|79.94|79.9|79.86|79.82|54000
1684765800000|2023-05-22 14:30:00|79.9|79.9|79.94|79.9|79.94|79.9|79.88|79.86|31997
1684766100000|2023-05-22 14:35:00|79.96|79.92|79.98|79.94|79.98|79.96|79.96|79.9|39703
1684766400000|2023-05-22 14:40:00|79.96|79.92|79.92|79.88|79.98|79.92|79.88|79.86|34139
1684766700000|2023-05-22 14:45:00|79.9|79.9|79.92|79.9|79.92|79.9|79.88|79.84|20105
1684767000000|2023-05-22 14:50:00|79.94|79.92|79.88|79.86|79.94|79.92|79.88|79.86|89894
1684767300000|2023-05-22 14:55:00|79.9|79.84|79.92|79.88|79.92|79.88|79.82|79.8|63963
1684767600000|2023-05-22 15:00:00|79.94|79.9|79.96|79.92|79.96|79.92|79.9|79.86|11743
1684767900000|2023-05-22 15:05:00|79.94|79.94|79.98|79.94|79.98|79.94|79.94|79.9|30135
1684768200000|2023-05-22 15:10:00|79.96|79.92|80|79.96|80|79.98|79.96|79.92|90967
1684768500000|2023-05-22 15:15:00|79.98|79.98|79.98|79.94|80|79.98|79.98|79.94|281673
1684825200000|2023-05-23 07:00:00|79.94|79.64|79.66|79.54|80.2|80.04|79.66|79.54|18670
1684825500000|2023-05-23 07:05:00|79.62|79.48|79.7|79.62|79.74|79.64|79.58|79.48|10333
1684825800000|2023-05-23 07:10:00|79.68|79.54|79.8|79.76|79.84|79.78|79.6|79.54|51787
1684826100000|2023-05-23 07:15:00|79.76|79.74|79.6|79.54|79.76|79.74|79.56|79.54|42338
1684826400000|2023-05-23 07:20:00|79.62|79.56|79.72|79.66|79.74|79.68|79.6|79.54|82261
1684826700000|2023-05-23 07:25:00|79.7|79.68|79.76|79.72|79.8|79.74|79.7|79.66|24845
1684827000000|2023-05-23 07:30:00|79.74|79.66|79.78|79.74|79.84|79.78|79.6|79.54|56375
1684827300000|2023-05-23 07:35:00|79.82|79.76|80|79.96|80.02|79.96|79.82|79.76|84062
1684827600000|2023-05-23 07:40:00|80.04|79.98|80.06|80|80.18|80.1|80.04|79.98|45461
1684827900000|2023-05-23 07:45:00|80.04|79.96|80.08|80.02|80.08|80.02|79.98|79.96|11636
1684828200000|2023-05-23 07:50:00|80.06|80.04|80.14|80.08|80.2|80.14|80.04|79.98|51408
1684828500000|2023-05-23 07:55:00|80.16|80.1|80.1|80.04|80.18|80.12|80.08|80.02|9820
1684828800000|2023-05-23 08:00:00|80.12|80.06|80.08|80.04|80.16|80.1|80.08|80.02|28053
1684829100000|2023-05-23 08:05:00|80.06|80.02|80.18|80.12|80.24|80.2|80.06|80.02|51792
1684829400000|2023-05-23 08:10:00|80.16|80.14|80.14|80.08|80.24|80.2|80.14|80.08|162062
1684829700000|2023-05-23 08:15:00|80.12|80.06|80.14|80.08|80.24|80.18|80.12|80.06|24616
1684830000000|2023-05-23 08:20:00|80.12|80.06|80.18|80.14|80.2|80.16|80.12|80.06|18469
1684830300000|2023-05-23 08:25:00|80.14|80.08|80.14|80.1|80.2|80.14|80.1|80.06|14384
1684830600000|2023-05-23 08:30:00|80.12|80.08|80.14|80.1|80.24|80.2|80.1|80.04|37826
1684830900000|2023-05-23 08:35:00|80.12|80.08|80.1|80.06|80.14|80.1|80.04|80|39900
1684831200000|2023-05-23 08:40:00|80.08|80.04|80.06|80.04|80.08|80.04|80|79.96|13942
1684831500000|2023-05-23 08:45:00|80.12|80.08|80.14|80.08|80.18|80.12|80.12|80.08|19438
1684831800000|2023-05-23 08:50:00|80.12|80.1|80.24|80.2|80.26|80.2|80.12|80.1|46431
1684832100000|2023-05-23 08:55:00|80.22|80.18|80.22|80.18|80.26|80.2|80.18|80.16|4089
1684832400000|2023-05-23 09:00:00|80.2|80.16|80.22|80.18|80.28|80.22|80.2|80.16|41808
1684832700000|2023-05-23 09:05:00|80.24|80.2|80.28|80.26|80.3|80.26|80.22|80.18|33846
1684833000000|2023-05-23 09:10:00|80.26|80.24|80.26|80.24|80.28|80.24|80.2|80.18|27032
1684833300000|2023-05-23 09:15:00|80.28|80.22|80.22|80.2|80.28|80.22|80.22|80.16|8351
1684833600000|2023-05-23 09:20:00|80.16|80.18|80.18|80.16|80.2|80.18|80.16|80.14|39445
1684833900000|2023-05-23 09:25:00|80.14|80.1|80.18|80.14|80.2|80.14|80.14|80.1|11679
1684834200000|2023-05-23 09:30:00|80.16|80.12|80.2|80.16|80.2|80.16|80.14|80.12|22970
1684834500000|2023-05-23 09:35:00|80.18|80.18|80.24|80.22|80.26|80.22|80.18|80.16|10932
1684834800000|2023-05-23 09:40:00|80.22|80.2|80.18|80.14|80.22|80.2|80.16|80.14|25352
1684835100000|2023-05-23 09:45:00|80.16|80.16|80.18|80.16|80.2|80.18|80.16|80.14|1000
1684835400000|2023-05-23 09:50:00|80.16|80.14|80.14|80.12|80.18|80.14|80.12|80.08|28237
1684835700000|2023-05-23 09:55:00|80.16|80.14|80.14|80.12|80.2|80.16|80.14|80.12|23858
1684836000000|2023-05-23 10:00:00|80.12|80.08|80.08|80.04|80.14|80.08|80.06|80.02|26497
1684836300000|2023-05-23 10:05:00|80.1|80.06|80.18|80.16|80.22|80.18|80.08|80.04|28243
1684836600000|2023-05-23 10:10:00|80.2|80.18|80.28|80.24|80.3|80.26|80.18|80.16|43059
1684836900000|2023-05-23 10:15:00|80.26|80.22|80.26|80.22|80.3|80.26|80.24|80.22|23609
1684837200000|2023-05-23 10:20:00|80.28|80.24|80.28|80.26|80.3|80.26|80.24|80.22|31143
1684837500000|2023-05-23 10:25:00|80.26|80.24|80.26|80.24|80.28|80.24|80.26|80.24|14230
1684837800000|2023-05-23 10:30:00|80.28|80.22|80.34|80.3|80.36|80.32|80.26|80.22|32635
1684838100000|2023-05-23 10:35:00|80.36|80.32|80.34|80.32|80.36|80.34|80.34|80.3|7240
1684838400000|2023-05-23 10:40:00|80.36|80.34|80.36|80.32|80.4|80.36|80.34|80.3|69167
1684838700000|2023-05-23 10:45:00|80.34|80.3|80.34|80.3|80.34|80.32|80.32|80.3|4843
1684839000000|2023-05-23 10:50:00|80.32|80.26|80.32|80.28|80.32|80.3|80.28|80.26|23645
1684839300000|2023-05-23 10:55:00|80.34|80.3|80.3|80.28|80.34|80.3|80.3|80.26|9664
1684839600000|2023-05-23 11:00:00|80.34|80.26|80.26|80.24|80.34|80.26|80.26|80.24|12321
1684839900000|2023-05-23 11:05:00|80.28|80.22|80.24|80.2|80.28|80.22|80.22|80.18|28937
1684840200000|2023-05-23 11:10:00|80.22|80.18|80.24|80.2|80.24|80.2|80.18|80.14|9702
1684840500000|2023-05-23 11:15:00|80.26|80.22|80.26|80.24|80.28|80.24|80.24|80.2|6753
1684840800000|2023-05-23 11:20:00|80.3|80.22|80.22|80.18|80.3|80.26|80.22|80.18|1785
1684841100000|2023-05-23 11:25:00|80.24|80.2|80.22|80.18|80.24|80.2|80.22|80.18|15827
1684841400000|2023-05-23 11:30:00|80.24|80.16|80.2|80.16|80.24|80.16|80.18|80.16|9437
1684841700000|2023-05-23 11:35:00|80.22|80.18|80.22|80.2|80.22|80.2|80.2|80.16|27390
1684842000000|2023-05-23 11:40:00|80.2|80.18|80.16|80.12|80.2|80.18|80.16|80.12|9464
1684842300000|2023-05-23 11:45:00|80.18|80.14|80.14|80.12|80.18|80.14|80.14|80.12|6102
1684842600000|2023-05-23 11:50:00|80.16|80.1|80.14|80.1|80.16|80.14|80.14|80.1|34526
1684842900000|2023-05-23 11:55:00|80.12|80.08|80.1|80.08|80.14|80.1|80.1|80.08|10487
1684843200000|2023-05-23 12:00:00|80.14|80.06|80.12|80.08|80.14|80.1|80.06|80.02|24344
1684843500000|2023-05-23 12:05:00|80.14|80.1|80.06|80.02|80.14|80.1|80.06|80.02|41379
1684843800000|2023-05-23 12:10:00|80.08|80.04|80.02|80|80.08|80.04|80.02|80|20386
1684844100000|2023-05-23 12:15:00|80.04|80.02|80.1|80.06|80.1|80.06|80.02|80|26353
1684844400000|2023-05-23 12:20:00|80.08|80.08|80.08|80.04|80.12|80.08|80.08|80.04|7693
1684844700000|2023-05-23 12:25:00|80.06||80.08||80.08||80.06||11661
1684845000000|2023-05-23 12:30:00|80.06|80.06|80.1|80.06|80.1|80.06|80.06|80.04|36571
1684845300000|2023-05-23 12:35:00|80.12|80.04|80.2|80.16|80.2|80.16|80.1|80.04|23024
1684845600000|2023-05-23 12:40:00|80.22|80.18|80.22|80.18|80.22|80.18|80.18|80.16|10000
1684845900000|2023-05-23 12:45:00|80.2|80.16|80.18|80.14|80.2|80.18|80.16|80.14|20599
1684846200000|2023-05-23 12:50:00|80.16|80.16|80.1|80.06|80.16|80.16|80.1|80.06|37546
1684846500000|2023-05-23 12:55:00|80.08|80.08|80.12|80.08|80.12|80.08|80.08|80.06|3794
1684846800000|2023-05-23 13:00:00|80.14|80.1|80.14|80.1|80.16|80.12|80.08|80.04|12841
1684847100000|2023-05-23 13:05:00|80.12|80.08|80.12|80.1|80.14|80.1|80.1|80.08|18538
1684847400000|2023-05-23 13:10:00|80.14|80.12|80.1|80.08|80.16|80.12|80.08|80.06|8740
1684847700000|2023-05-23 13:15:00|80.08|80.06|80.08|80.06|80.1|80.08|80.06|80.02|31653
1684848000000|2023-05-23 13:20:00|80.1|80.08|80.12|80.08|80.12|80.08|80.08|80.06|20011
1684848300000|2023-05-23 13:25:00|80.1|80.06|80.12|80.08|80.12|80.08|80.1|80.06|7152
1684848600000|2023-05-23 13:30:00|80.14|80.1|80.3|80.28|80.34|80.3|80.1|80.06|78980
1684848900000|2023-05-23 13:35:00|80.28|80.26|80.16|80.12|80.28|80.26|80.14|80.1|35618
1684849200000|2023-05-23 13:40:00|80.14|80.14|80.2|80.18|80.22|80.2|80.14|80.12|69360
1684849500000|2023-05-23 13:45:00|80.22|80.16|80.44|80.4|80.44|80.42|80.22|80.16|74257
1684849800000|2023-05-23 13:50:00|80.42|80.36|80.42|80.38|80.48|80.44|80.38|80.34|29854
1684850100000|2023-05-23 13:55:00|80.44|80.4|80.4|80.36|80.44|80.4|80.36|80.34|67449
1684850400000|2023-05-23 14:00:00|80.42|80.38|80.38|80.34|80.46|80.42|80.3|80.28|96869
1684850700000|2023-05-23 14:05:00|80.36|80.32|80.4|80.38|80.42|80.38|80.32|80.28|82454
1684851000000|2023-05-23 14:10:00|80.42|80.4|80.3|80.28|80.44|80.4|80.3|80.28|22031
1684851300000|2023-05-23 14:15:00|80.32|80.3|80.28|80.26|80.32|80.3|80.24|80.2|34989
1684851600000|2023-05-23 14:20:00|80.3|80.24|80.3|80.28|80.32|80.28|80.26|80.22|34577
1684851900000|2023-05-23 14:25:00|80.32|80.26|80.34|80.32|80.38|80.34|80.3|80.26|45183
1684852200000|2023-05-23 14:30:00|80.36|80.3|80.38|80.34|80.42|80.38|80.32|80.3|33339
1684852500000|2023-05-23 14:35:00|80.4|80.36|80.34|80.3|80.4|80.36|80.28|80.24|33761
1684852800000|2023-05-23 14:40:00|80.36|80.32|80.32|80.3|80.36|80.34|80.32|80.28|48244
1684853100000|2023-05-23 14:45:00|80.3|80.28|80.32|80.3|80.36|80.34|80.26|80.24|35503
1684853400000|2023-05-23 14:50:00|80.34|80.28|80.22|80.18|80.34|80.28|80.22|80.18|25226
1684853700000|2023-05-23 14:55:00|80.28|80.2|80.22|80.18|80.3|80.26|80.22|80.18|50011
1684854000000|2023-05-23 15:00:00|80.2|80.2|80.3|80.26|80.3|80.26|80.2|80.18|81411
1684854300000|2023-05-23 15:05:00|80.28|80.24|80.32|80.28|80.32|80.3|80.26|80.24|20660
1684854600000|2023-05-23 15:10:00|80.3|80.3|80.32|80.28|80.34|80.32|80.28|80.24|36396
1684854900000|2023-05-23 15:15:00|80.3|80.26|80.32|80.28|80.34|80.3|80.28|80.24|57625
1684911600000|2023-05-24 07:00:00|79.54|79.02|79.12|79.02|79.54|79.32|78.94|78.82|45441
1684911900000|2023-05-24 07:05:00|79.14|79.04|79.3|79.22|79.3|79.24|78.96|78.9|85663
1684912200000|2023-05-24 07:10:00|79.28|79.2|79.34|79.26|79.4|79.32|79.18|79.1|40576
1684912500000|2023-05-24 07:15:00|79.3|79.28|79.24|79.18|79.38|79.32|79.22|79.18|46066
1684912800000|2023-05-24 07:20:00|79.22|79.14|79.1|79.02|79.22|79.16|79|78.94|32626
1684913100000|2023-05-24 07:25:00|79.08|79|79.16|79.08|79.28|79.2|79.06|79|31344
1684913400000|2023-05-24 07:30:00|79.14|79.04|79.26|79.18|79.26|79.18|79.08|79|25326
1684913700000|2023-05-24 07:35:00|79.24|79.16|79.22|79.16|79.28|79.22|79.14|79.1|40381
1684914000000|2023-05-24 07:40:00|79.2|79.2|79.08|79.02|79.26|79.2|79.08|79.02|18388
1684914300000|2023-05-24 07:45:00|79.06|79.04|79.2|79.14|79.2|79.14|79.06|79.02|24981
1684914600000|2023-05-24 07:50:00|79.26|79.2|79.24|79.18|79.3|79.26|79.2|79.14|9980
1684914900000|2023-05-24 07:55:00|79.22|79.16|79.3|79.24|79.38|79.32|79.22|79.16|5959
1684915200000|2023-05-24 08:00:00|79.26|79.2|79.32|79.26|79.5|79.44|79.2|79.18|42171
1684915500000|2023-05-24 08:05:00|79.34|79.28|79.22|79.16|79.44|79.38|79.22|79.16|34576
1684915800000|2023-05-24 08:10:00|79.2|79.12|79.1|79.04|79.2|79.14|79.06|79.02|20223
1684916100000|2023-05-24 08:15:00|79.08|79.06|79.14|79.08|79.24|79.18|79.08|79.06|26613
1684916400000|2023-05-24 08:20:00|79.16|79.1|79.08|79.02|79.2|79.14|79.06|79|10006
1684916700000|2023-05-24 08:25:00|79.06|79.04|79.08|79.04|79.08|79.04|79.06|79.02|7628
1684917000000|2023-05-24 08:30:00|79.1|79.02|79.08|79.04|79.1|79.06|79.06|79.02|35939
1684917300000|2023-05-24 08:35:00|79.1|79.06|79.08|79.06|79.14|79.1|79.06|79.02|22545
1684917600000|2023-05-24 08:40:00|79.1|79.04|79.1|79.06|79.2|79.18|79.08|79.04|52579
1684917900000|2023-05-24 08:45:00|79.14|79.08|79.18|79.12|79.22|79.2|79.14|79.06|34072
1684918200000|2023-05-24 08:50:00|79.2|79.14|79.22|79.16|79.22|79.18|79.18|79.12|19375
1684918500000|2023-05-24 08:55:00|79.2|79.18|79.3|79.28|79.3|79.28|79.2|79.16|13308
1684918800000|2023-05-24 09:00:00|79.28|79.24|79.34|79.32|79.38|79.34|79.26|79.24|32970
1684919100000|2023-05-24 09:05:00|79.32|79.3|79.32|79.3|79.38|79.34|79.32|79.28|20755
1684919400000|2023-05-24 09:10:00|79.3|79.28|79.24|79.2|79.38|79.36|79.24|79.2|25837
1684919700000|2023-05-24 09:15:00|79.28|79.22|79.22|79.18|79.28|79.24|79.22|79.16|24622
1684920000000|2023-05-24 09:20:00|79.24|79.16|79.26|79.2|79.28|79.24|79.22|79.16|36945
1684920300000|2023-05-24 09:25:00|79.24|79.18|79.18|79.16|79.26|79.2|79.16|79.12|7622
1684920600000|2023-05-24 09:30:00|79.2|79.18|79.14|79.1|79.2|79.18|79.14|79.1|18355
1684920900000|2023-05-24 09:35:00|79.12|79.12|79.08|79.04|79.14|79.12|79.06|79.02|28822
1684921200000|2023-05-24 09:40:00|79.06|79.02|79.1|79.08|79.1|79.08|79.04|79|29749
1684921500000|2023-05-24 09:45:00|79.08|79.06|79.08|79.04|79.1|79.06|79.08|79.04|14007
1684921800000|2023-05-24 09:50:00|79.06|79|79.1|79.06|79.1|79.06|79.02|78.98|39413
1684922100000|2023-05-24 09:55:00|79.12|79.08|79.1|79.08|79.12|79.08|79.1|79.06|20087
1684922400000|2023-05-24 10:00:00|79.12|79.06|79.18|79.14|79.18|79.14|79.1|79.06|36360
1684922700000|2023-05-24 10:05:00|79.2|79.16|79.18|79.14|79.24|79.2|79.18|79.12|27378
1684923000000|2023-05-24 10:10:00|79.16|79.12|79.14|79.1|79.16|79.12|79.1|79.06|12253
1684923300000|2023-05-24 10:15:00|79.12|79.08|79.12|79.08|79.16|79.12|79.1|79.06|9833
1684923600000|2023-05-24 10:20:00|79.1|79.06|79.08|79.04|79.14|79.1|79.08|79.04|44408
1684923900000|2023-05-24 10:25:00|79.12|79.06|79.08|79.04|79.16|79.12|79.08|79.04|6637
1684924200000|2023-05-24 10:30:00|79.06|79.02|79.12|79.1|79.14|79.1|79.04|79|15580
1684924500000|2023-05-24 10:35:00||79.08||79.08||79.1||79.08|2000
1684924800000|2023-05-24 10:40:00|79.14|79.1|79.2|79.16|79.2|79.16|79.14|79.08|6827
1684925100000|2023-05-24 10:45:00|79.18|79.14|79.22|79.18|79.22|79.18|79.18|79.14|13806
1684925400000|2023-05-24 10:50:00|79.2|79.16|79.22|79.18|79.24|79.2|79.18|79.14|9312
1684925700000|2023-05-24 10:55:00|79.2|79.16|79.26|79.24|79.26|79.24|79.2|79.16|7335
1684926000000|2023-05-24 11:00:00|79.28|79.26|79.2|79.16|79.28|79.26|79.16|79.12|25294
1684926300000|2023-05-24 11:05:00|79.18|79.14|79.2|79.18|79.24|79.2|79.18|79.14|16955
1684926600000|2023-05-24 11:10:00|79.22|79.16|79.18|79.14|79.22|79.16|79.16|79.12|10769
1684926900000|2023-05-24 11:15:00|79.16|79.16|79.28|79.24|79.28|79.24|79.16|79.12|15726
1684927200000|2023-05-24 11:20:00|79.26|79.22|79.18|79.14|79.26|79.22|79.16|79.12|22140
1684927500000|2023-05-24 11:25:00|79.16|79.12|79.1|79.06|79.16|79.12|79.1|79.06|18828
1684927800000|2023-05-24 11:30:00|79.12|79.08|79.06|79.02|79.12|79.08|79.06|79.02|3745
1684928100000|2023-05-24 11:35:00|79.08|79.04|79.06|79.02|79.1|79.06|79.06|79.02|8531
1684928400000|2023-05-24 11:40:00|79.08|79.04|79.06|79.02|79.08|79.04|79.06|79.02|3205
1684928700000|2023-05-24 11:45:00|79.08|79.04|79.06|79.02|79.1|79.06|79.06|79.02|16847
1684929000000|2023-05-24 11:50:00|79.04|79|78.94|78.9|79.06|79.02|78.94|78.9|21558
1684929300000|2023-05-24 11:55:00|78.9|78.92|78.94|78.88|78.94|78.92|78.9|78.86|34619
1684929600000|2023-05-24 12:00:00|78.92|78.9|78.94|78.92|78.94|78.92|78.9|78.86|28314
1684929900000|2023-05-24 12:05:00|78.96|78.96|79.2|79.16|79.2|79.16|78.94|78.96|25037
1684930200000|2023-05-24 12:10:00|79.24|79.18|79.3|79.24|79.3|79.26|79.24|79.16|3939
1684930500000|2023-05-24 12:15:00|79.28|79.26|79.3|79.26|79.3|79.26|79.28|79.24|5605
1684930800000|2023-05-24 12:20:00|79.32|79.28|79.42|79.36|79.42|79.38|79.32|79.28|6505
1684931100000|2023-05-24 12:25:00|79.48|79.38|79.52|79.48|79.54|79.52|79.48|79.38|22230
1684931400000|2023-05-24 12:30:00|79.5|79.46|79.44|79.4|79.52|79.48|79.4|79.38|40200
1684931700000|2023-05-24 12:35:00|79.42|79.38|79.36|79.3|79.44|79.38|79.36|79.3|4651
1684932000000|2023-05-24 12:40:00|79.34|79.32|79.32|79.26|79.36|79.32|79.32|79.26|13312
1684932300000|2023-05-24 12:45:00|79.34|79.28|79.36|79.32|79.36|79.32|79.32|79.26|14039
1684932600000|2023-05-24 12:50:00|79.38|79.3|79.4|79.34|79.42|79.38|79.38|79.3|22324
1684932900000|2023-05-24 12:55:00|79.38|79.36|79.34|79.3|79.4|79.36|79.32|79.28|21527
1684933200000|2023-05-24 13:00:00|79.32|79.28|79.32|79.28|79.32|79.28|79.3|79.28|8406
1684933500000|2023-05-24 13:05:00|79.38|79.34|79.44|79.38|79.44|79.4|79.38|79.32|21706
1684933800000|2023-05-24 13:10:00|79.46|79.4|79.48|79.46|79.52|79.46|79.46|79.4|33049
1684934100000|2023-05-24 13:15:00|79.5|79.48|79.46|79.42|79.52|79.5|79.46|79.42|22898
1684934400000|2023-05-24 13:20:00|79.48|79.44|79.44|79.4|79.48|79.46|79.44|79.4|13919
1684934700000|2023-05-24 13:25:00|79.46|79.42|79.48|79.44|79.5|79.46|79.44|79.4|15295
1684935000000|2023-05-24 13:30:00|79.46|79.4|79.22|79.16|79.46|79.4|79.18|79.14|50562
1684935300000|2023-05-24 13:35:00|79.2|79.18|79.04|78.98|79.24|79.2|79.02|78.98|57313
1684935600000|2023-05-24 13:40:00|79.06|79|78.94|78.9|79.06|79|78.92|78.88|15334
1684935900000|2023-05-24 13:45:00|78.96|78.94|78.82|78.78|78.96|78.94|78.82|78.76|66870
1684936200000|2023-05-24 13:50:00|78.8|78.8|78.64|78.6|78.82|78.8|78.62|78.6|47289
1684936500000|2023-05-24 13:55:00|78.62|78.62|78.84|78.78|78.86|78.84|78.62|78.62|35891
1684936800000|2023-05-24 14:00:00|78.86|78.8|78.68|78.62|78.94|78.9|78.68|78.62|24493
1684937100000|2023-05-24 14:05:00|78.66|78.6|78.66|78.6|78.68|78.66|78.62|78.56|41354
1684937400000|2023-05-24 14:10:00|78.68|78.62|79|78.94|79|78.96|78.68|78.62|27170
1684937700000|2023-05-24 14:15:00|79.1|78.96|79.1|79.04|79.16|79.12|78.98|78.94|72135
1684938000000|2023-05-24 14:20:00|79.08|79.06|78.98|78.94|79.1|79.08|78.94|78.88|56377
1684938300000|2023-05-24 14:25:00|79|78.96|78.98|78.94|79.02|78.98|78.88|78.82|20360
1684938600000|2023-05-24 14:30:00|79|78.96|79.04|79|79.06|79.04|78.98|78.94|39264
1684938900000|2023-05-24 14:35:00|79.06|79.02|79.12|79.08|79.12|79.1|79|78.96|129788
1684939200000|2023-05-24 14:40:00|79.14|79.1|79.16|79.12|79.18|79.12|79.04|79|84653
1684939500000|2023-05-24 14:45:00|79.14|79.1|79.28|79.26|79.3|79.28|79.12|79.1|215606
1684939800000|2023-05-24 14:50:00|79.32|79.28|79.28|79.26|79.32|79.28|79.28|79.26|137405
1684940100000|2023-05-24 14:55:00|79.32|79.28|79.28|79.26|79.34|79.3|79.28|79.26|20655
1684940400000|2023-05-24 15:00:00|79.3|79.22|79.24|79.2|79.3|79.22|79.16|79.14|62037
1684940700000|2023-05-24 15:05:00|79.22|79.18|79.08|79.04|79.22|79.18|79.08|79.04|28951
1684941000000|2023-05-24 15:10:00|79.06|79.02|79.1|79.06|79.16|79.12|79.06|79.02|72366
1684941300000|2023-05-24 15:15:00|79.08|79.1|79.14|79.1|79.16|79.14|79.08|79.1|29662
1684998000000|2023-05-25 07:00:00|79.52|79.14|78.78|78.7|79.52|79.32|78.74|78.66|139801
1684998300000|2023-05-25 07:05:00|78.8|78.72|78.62|78.54|78.8|78.76|78.56|78.5|39239
1684998600000|2023-05-25 07:10:00|78.64|78.56|78.7|78.64|78.86|78.78|78.62|78.56|41875
1684998900000|2023-05-25 07:15:00|78.68|78.66|79.04|78.98|79.06|78.98|78.68|78.66|19145
1684999200000|2023-05-25 07:20:00|79.08|79|79.2|79.12|79.28|79.2|79.08|79|42876
1684999500000|2023-05-25 07:25:00|79.18|79.14|79.16|79.08|79.22|79.16|79|78.96|37296
1684999800000|2023-05-25 07:30:00|79.18|79.1|78.74|78.68|79.18|79.1|78.7|78.68|70868
1685000100000|2023-05-25 07:35:00|78.68|78.66|78.8|78.74|78.82|78.78|78.64|78.58|67391
1685000400000|2023-05-25 07:40:00|78.82|78.7|78.72|78.66|78.82|78.76|78.7|78.66|132217
1685000700000|2023-05-25 07:45:00|78.7|78.62|78.72|78.64|78.72|78.64|78.44|78.4|108436
1685001000000|2023-05-25 07:50:00|78.7|78.62|78.68|78.62|78.72|78.66|78.56|78.5|9722
1685001300000|2023-05-25 07:55:00|78.74|78.64|78.7|78.64|78.78|78.72|78.62|78.56|23403
1685001600000|2023-05-25 08:00:00|78.72|78.66|78.9|78.84|78.9|78.84|78.66|78.6|63825
1685001900000|2023-05-25 08:05:00|78.88|78.86|78.92|78.86|78.98|78.94|78.88|78.86|41327
1685002200000|2023-05-25 08:10:00|78.9|78.82|78.82|78.76|78.9|78.82|78.82|78.76|24091
1685002500000|2023-05-25 08:15:00|78.8|78.74|78.98|78.94|78.98|78.94|78.8|78.74|29987
1685002800000|2023-05-25 08:20:00|78.96|78.92|78.98|78.92|79|78.96|78.9|78.86|42281
1685003100000|2023-05-25 08:25:00|78.96|78.94|78.88|78.84|78.98|78.94|78.88|78.84|19521
1685003400000|2023-05-25 08:30:00|78.86|78.8|78.72|78.66|78.88|78.82|78.7|78.64|19327
1685003700000|2023-05-25 08:35:00|78.7|78.68|78.86|78.82|78.88|78.84|78.7|78.66|75641
1685004000000|2023-05-25 08:40:00|78.9|78.84|78.96|78.92|78.96|78.92|78.88|78.82|35975
1685004300000|2023-05-25 08:45:00|78.98|78.9|79.04|79|79.04|79|78.96|78.9|8971
1685004600000|2023-05-25 08:50:00|79.06|79.02|79.16|79.14|79.18|79.14|79.04|79|5033
1685004900000|2023-05-25 08:55:00|79.18|79.1|79.06|79.02|79.18|79.1|79.04|78.98|19113
1685005200000|2023-05-25 09:00:00|79.04|79|79.04|78.98|79.12|79.08|79.02|78.98|24015
1685005500000|2023-05-25 09:05:00|79.02|78.96|79.02|78.98|79.06|79.02|79|78.96|5984
1685005800000|2023-05-25 09:10:00|79|78.94|79.02|78.98|79.02|79|78.98|78.92|37816
1685006100000|2023-05-25 09:15:00|79.04|79|79.04|78.98|79.06|79.02|78.92|78.88|97855
1685006400000|2023-05-25 09:20:00|79.06|79|79.08|79.04|79.1|79.04|79|78.98|26350
1685006700000|2023-05-25 09:25:00|79.06|79.02|79.1|79.06|79.1|79.06|79.04|79.02|2512
1685007000000|2023-05-25 09:30:00|79.12|79.04|79.28|79.22|79.28|79.24|79.12|79.04|52326
1685007300000|2023-05-25 09:35:00|79.26|79.24|79.28|79.24|79.3|79.26|79.24|79.2|15584
1685007600000|2023-05-25 09:40:00|79.26|79.26|79.28|79.24|79.3|79.26|79.26|79.24|7353
1685007900000|2023-05-25 09:45:00|79.3|79.26|79.3|79.26|79.32|79.28|79.28|79.24|32362
1685008200000|2023-05-25 09:50:00|79.32|79.28|79.2|79.16|79.34|79.3|79.18|79.14|26090
1685008500000|2023-05-25 09:55:00|79.18|79.14|79.14|79.1|79.2|79.14|79.12|79.06|16229
1685008800000|2023-05-25 10:00:00|79.16|79.12|79.16|79.12|79.22|79.16|79.14|79.1|6485
1685009100000|2023-05-25 10:05:00|79.14|79.1|79.24|79.2|79.24|79.2|79.14|79.1|11036
1685009400000|2023-05-25 10:10:00|79.22|79.22|79.26|79.22|79.26|79.22|79.22|79.22|1900
1685009700000|2023-05-25 10:15:00|79.24|79.24|79.3|79.26|79.3|79.26|79.24|79.24|8371
1685010000000|2023-05-25 10:20:00|79.28|79.28|79.34|79.3|79.34|79.3|79.28|79.28|1500
1685010300000|2023-05-25 10:25:00|79.36|79.32|79.4|79.36|79.42|79.38|79.36|79.32|6374
1685010600000|2023-05-25 10:30:00|79.42|79.38|79.38|79.34|79.42|79.38|79.34|79.32|15172
1685010900000|2023-05-25 10:35:00|79.36|79.32|79.3|79.26|79.38|79.32|79.3|79.26|10308
1685011200000|2023-05-25 10:40:00|79.32|79.28|79.3|79.26|79.32|79.28|79.28|79.26|499
1685011500000|2023-05-25 10:45:00|79.28|79.24|79.2|79.16|79.3|79.24|79.2|79.16|361
1685011800000|2023-05-25 10:50:00|79.18|79.14|79.14|79.1|79.2|79.14|79.08|79.04|27327
1685012100000|2023-05-25 10:55:00|79.12|79.08|79|78.96|79.14|79.1|79|78.96|166
1685012400000|2023-05-25 11:00:00|78.98|78.94|78.84|78.8|79|78.96|78.84|78.8|23472
1685012700000|2023-05-25 11:05:00|78.82|78.76|78.84|78.78|78.84|78.78|78.8|78.74|14026
1685013000000|2023-05-25 11:10:00|78.82|78.76|78.8|78.76|78.82|78.78|78.8|78.76|2032
1685013300000|2023-05-25 11:15:00|78.78|78.74|78.88|78.84|78.9|78.86|78.78|78.74|14740
1685013600000|2023-05-25 11:20:00|78.9|78.86|78.92|78.88|78.92|78.88|78.88|78.84|5045
1685013900000|2023-05-25 11:25:00|78.9|78.86|78.82|78.78|78.92|78.88|78.8|78.76|30911
1685014200000|2023-05-25 11:30:00|78.8|78.76|78.66|78.6|78.8|78.76|78.66|78.6|24263
1685014500000|2023-05-25 11:35:00|78.64|78.62|78.48|78.44|78.64|78.62|78.48|78.42|3981
1685014800000|2023-05-25 11:40:00|78.5|78.46|78.7|78.66|78.74|78.68|78.5|78.46|24416
1685015100000|2023-05-25 11:45:00|78.72|78.64|78.72|78.66|78.72|78.66|78.68|78.64|3970
1685015400000|2023-05-25 11:50:00|78.7|78.64|78.62|78.56|78.74|78.68|78.58|78.52|9770
1685015700000|2023-05-25 11:55:00|78.64|78.58|78.7|78.66|78.7|78.66|78.64|78.58|7524
1685016000000|2023-05-25 12:00:00|78.72|78.68|78.82|78.8|78.9|78.86|78.72|78.66|35967
1685016300000|2023-05-25 12:05:00|78.78|78.74|78.78|78.74|78.82|78.76|78.76|78.72|8540
1685016600000|2023-05-25 12:10:00|78.8|78.76|78.8|78.76|78.82|78.78|78.8|78.74|10578
1685016900000|2023-05-25 12:15:00|78.82|78.78|78.98|78.92|78.98|78.92|78.8|78.78|34959
1685017200000|2023-05-25 12:20:00|78.96|78.94|78.8|78.74|78.98|78.94|78.78|78.74|44024
1685017500000|2023-05-25 12:25:00|78.82|78.76|78.74|78.68|78.82|78.78|78.7|78.64|19221
1685017800000|2023-05-25 12:30:00|78.72|78.62|78.76|78.7|78.86|78.82|78.7|78.62|51426
1685018100000|2023-05-25 12:35:00|78.74|78.68|78.78|78.72|78.8|78.76|78.66|78.62|19176
1685018400000|2023-05-25 12:40:00|78.76|78.74|79.06|79|79.06|79.02|78.76|78.72|60449
1685018700000|2023-05-25 12:45:00|79.04|78.98|79.08|79.04|79.18|79.12|79.02|78.96|19173
1685019000000|2023-05-25 12:50:00|79.06|79|79.06|79|79.08|79.06|78.98|78.94|54143
1685019300000|2023-05-25 12:55:00|79.08|79.02|79|78.94|79.1|79.06|78.98|78.94|24211
1685019600000|2023-05-25 13:00:00|78.98|78.96|79|78.96|79.04|79|78.98|78.94|37013
1685019900000|2023-05-25 13:05:00|79.02|78.98|79.02|78.98|79.02|79|78.98|78.96|9201
1685020200000|2023-05-25 13:10:00|79|78.96|78.96|78.92|79.04|78.96|78.96|78.92|38183
1685020500000|2023-05-25 13:15:00|78.98|78.94|78.98|78.94|78.98|78.96|78.98|78.94|16
1685020800000|2023-05-25 13:20:00|78.96|78.92|79.04|79|79.08|79.04|78.96|78.92|43067
1685021100000|2023-05-25 13:25:00|79.06|79.02|79.08|79.04|79.08|79.04|79.06|79.02|16787
1685021400000|2023-05-25 13:30:00|79.06|79.02|79.08|79.06|79.18|79.14|78.98|78.92|60946
1685021700000|2023-05-25 13:35:00|79.06|79.02|78.8|78.76|79.2|79.18|78.76|78.7|101251
1685022000000|2023-05-25 13:40:00|78.76|78.7|78.72|78.68|78.8|78.76|78.66|78.6|47585
1685022300000|2023-05-25 13:45:00|78.74|78.7|78.66|78.62|78.88|78.82|78.64|78.6|81299
1685022600000|2023-05-25 13:50:00|78.64|78.6|78.66|78.62|78.74|78.7|78.56|78.54|44115
1685022900000|2023-05-25 13:55:00|78.68|78.64|78.66|78.6|78.8|78.76|78.62|78.58|96796
1685023200000|2023-05-25 14:00:00|78.68|78.62|78.66|78.64|78.84|78.8|78.66|78.6|99302
1685023500000|2023-05-25 14:05:00|78.7|78.62|78.56|78.52|78.7|78.62|78.52|78.5|128172
1685023800000|2023-05-25 14:10:00|78.54|78.5|78.4|78.36|78.58|78.52|78.28|78.24|88041
1685024100000|2023-05-25 14:15:00|78.42|78.34|78.42|78.38|78.5|78.44|78.36|78.34|54838
1685024400000|2023-05-25 14:20:00|78.38|78.32|78.36|78.32|78.42|78.36|78.34|78.32|41727
1685024700000|2023-05-25 14:25:00|78.34|78.34|78.42|78.38|78.42|78.38|78.34|78.32|34053
1685025000000|2023-05-25 14:30:00|78.4|78.36|78.42|78.36|78.44|78.4|78.3|78.26|69560
1685025300000|2023-05-25 14:35:00|78.4|78.34|78.56|78.52|78.56|78.52|78.36|78.34|94032
1685025600000|2023-05-25 14:40:00|78.6|78.54|78.62|78.58|78.64|78.6|78.54|78.52|25262
1685025900000|2023-05-25 14:45:00|78.64|78.6|78.56|78.52|78.66|78.62|78.54|78.52|38685
1685026200000|2023-05-25 14:50:00|78.58|78.54|78.64|78.6|78.64|78.6|78.56|78.52|48890
1685026500000|2023-05-25 14:55:00|78.62|78.64|78.68|78.64|78.68|78.66|78.62|78.62|23829
1685026800000|2023-05-25 15:00:00|78.7|78.66|78.76|78.72|78.76|78.72|78.64|78.62|36378
1685027100000|2023-05-25 15:05:00|78.78|78.74|78.74|78.7|78.78|78.76|78.7|78.66|44402
1685027400000|2023-05-25 15:10:00|78.76|78.72|78.7|78.66|78.78|78.74|78.68|78.66|35701
1685027700000|2023-05-25 15:15:00|78.74|78.68|78.62|78.58|78.74|78.7|78.6|78.58|93969
1685084400000|2023-05-26 07:00:00|78.74|78.32|78.58|78.48|78.74|78.6|78.48|78.32|34279
1685084700000|2023-05-26 07:05:00|78.56|78.5|78.24|78.2|78.58|78.5|78.22|78.2|12993
1685085000000|2023-05-26 07:10:00|78.28|78.22|78.26|78.2|78.34|78.3|78.24|78.2|103257
1685085300000|2023-05-26 07:15:00|78.28|78.22|78.24|78.2|78.38|78.34|78.24|78.2|37968
1685085600000|2023-05-26 07:20:00|78.28|78.14|77.96|77.94|78.28|78.14|77.96|77.9|88907
1685085900000|2023-05-26 07:25:00|77.9|77.92|77.92|77.88|77.92|77.92|77.78|77.72|96230
1685086200000|2023-05-26 07:30:00|77.96|77.9|77.56|77.54|77.96|77.92|77.56|77.54|140668
1685086500000|2023-05-26 07:35:00|77.54|77.5|77.28|77.22|77.58|77.56|77.28|77.2|150826
1685086800000|2023-05-26 07:40:00|77.26|77.24|77.28|77.24|77.38|77.34|77.18|77.12|38655
1685087100000|2023-05-26 07:45:00|77.26|77.26|77.44|77.38|77.64|77.58|77.26|77.24|128827
1685087400000|2023-05-26 07:50:00|77.48|77.4|77.78|77.72|77.78|77.72|77.42|77.34|114650
1685087700000|2023-05-26 07:55:00|77.76|77.66|77.6|77.56|77.8|77.72|77.54|77.52|61239
1685088000000|2023-05-26 08:00:00|77.58|77.54|77.52|77.48|77.58|77.54|77.5|77.46|59871
1685088300000|2023-05-26 08:05:00|77.48|77.5|77.3|77.28|77.48|77.5|77.26|77.2|111142
1685088600000|2023-05-26 08:10:00|77.32|77.3|77.38|77.32|77.42|77.36|77.32|77.28|37148
1685088900000|2023-05-26 08:15:00|77.36|77.3|77.34|77.32|77.44|77.4|77.34|77.3|34153
1685089200000|2023-05-26 08:20:00|77.32|77.3|77.04|77.02|77.32|77.3|77.04|77.02|126644
1685089500000|2023-05-26 08:25:00|77.02|77|77.16|77.12|77.16|77.12|77|76.98|79679
1685089800000|2023-05-26 08:30:00|77.14|77.1|77.1|77.06|77.2|77.18|77.1|77.06|38014
1685090100000|2023-05-26 08:35:00|77.08|77.08|77.06|77.02|77.1|77.08|77.02|76.96|89019
1685090400000|2023-05-26 08:40:00|77.08|77.06|77.16|77.12|77.16|77.12|77.06|77.02|23509
1685090700000|2023-05-26 08:45:00|77.18|77.14|77.16|77.12|77.18|77.14|77.14|77.12|35388
1685091000000|2023-05-26 08:50:00|77.14|77.1|77.04|77.02|77.14|77.1|77.04|77|48967
1685091300000|2023-05-26 08:55:00|77.02|77|76.94|76.92|77.02|77|76.94|76.9|144579
1685091600000|2023-05-26 09:00:00|76.96|76.96|77.02|77|77.02|77|76.96|76.96|36231
1685091900000|2023-05-26 09:05:00|77|76.98|77.02|76.98|77.02|77|77|76.96|59017
1685092200000|2023-05-26 09:10:00|77|76.96|76.96|76.94|77.02|76.98|76.92|76.9|96560
1685092500000|2023-05-26 09:15:00|76.94|76.92|76.92|76.9|76.96|76.94|76.92|76.9|43513
1685092800000|2023-05-26 09:20:00|76.9|76.88|76.86|76.84|76.9|76.88|76.84|76.8|62040
1685093100000|2023-05-26 09:25:00|76.84|76.82|76.64|76.6|76.84|76.82|76.64|76.6|83330
1685093400000|2023-05-26 09:30:00|76.62|76.58|76.64|76.62|76.64|76.62|76.62|76.58|50416
1685093700000|2023-05-26 09:35:00|76.66|76.64|76.78|76.74|76.84|76.8|76.66|76.64|84651
1685094000000|2023-05-26 09:40:00|76.8|76.76|76.78|76.76|76.8|76.76|76.78|76.76|11030
1685094300000|2023-05-26 09:45:00||76.74||76.76||76.76||76.74|80161
1685094600000|2023-05-26 09:50:00|76.76|76.74|76.8|76.78|76.8|76.78|76.74|76.7|77407
1685094900000|2023-05-26 09:55:00|76.82|76.8|76.96|76.94|76.96|76.94|76.82|76.8|71834
1685095200000|2023-05-26 10:00:00|76.98|76.96|77.02|76.98|77.06|77.04|76.98|76.96|46656
1685095500000|2023-05-26 10:05:00|77|76.96|76.98|76.96|77|76.96|76.98|76.96|4778
1685095800000|2023-05-26 10:10:00|76.96|76.94|77.06|77.04|77.06|77.04|76.96|76.92|49701
1685096100000|2023-05-26 10:15:00|77.08|77.06|77.08|77.06|77.08|77.06|76.98|76.94|51624
1685096400000|2023-05-26 10:20:00|77.12|77.08|77.1|77.06|77.14|77.12|77.1|77.06|13345
1685096700000|2023-05-26 10:25:00|77.12|77.08|77.26|77.22|77.26|77.22|77.1|77.06|48781
1685097000000|2023-05-26 10:30:00|77.24|77.16|77.3|77.24|77.3|77.24|77.18|77.14|20039
1685097300000|2023-05-26 10:35:00|77.32|77.28|77.36|77.34|77.36|77.34|77.28|77.26|33470
1685097600000|2023-05-26 10:40:00|77.4|77.36|77.3|77.26|77.4|77.36|77.28|77.22|63486
1685097900000|2023-05-26 10:45:00|77.32|77.28|77.36|77.34|77.38|77.34|77.32|77.28|59414
1685098200000|2023-05-26 10:50:00|77.38|77.36|77.38|77.36|77.46|77.44|77.34|77.32|314590
1685098500000|2023-05-26 10:55:00|77.4|77.38|77.42|77.4|77.42|77.4|77.38|77.36|68947
1685098800000|2023-05-26 11:00:00|77.44|77.42|77.48|77.46|77.48|77.46|77.44|77.4|37551
1685099100000|2023-05-26 11:05:00|77.5|77.48|77.56|77.54|77.56|77.54|77.48|77.44|72332
1685099400000|2023-05-26 11:10:00|77.54|77.52|77.48|77.46|77.54|77.54|77.48|77.44|36668
1685099700000|2023-05-26 11:15:00|77.46|77.44|77.48|77.46|77.48|77.46|77.46|77.42|47111
1685100000000|2023-05-26 11:20:00|77.5|77.48|77.5|77.48|77.5|77.48|77.5|77.46|32232
1685100300000|2023-05-26 11:25:00|||||||||21876
1685100600000|2023-05-26 11:30:00|77.48|77.46|77.56|77.52|77.58|77.54|77.48|77.46|63813
1685100900000|2023-05-26 11:35:00|77.54|77.5|77.54|77.5|77.56|77.52|77.54|77.5|18597
1685101200000|2023-05-26 11:40:00|77.52|77.52|77.54|77.52|77.54|77.52|77.52|77.48|50680
1685101500000|2023-05-26 11:45:00|77.56|77.54|77.64|77.62|77.66|77.62|77.56|77.54|73259
1685101800000|2023-05-26 11:50:00|77.66|77.64|77.7|77.66|77.72|77.68|77.66|77.64|30059
1685102100000|2023-05-26 11:55:00|77.66|77.64|77.68|77.64|77.68|77.66|77.64|77.62|39028
1685102400000|2023-05-26 12:00:00|77.7|77.66|77.66|77.62|77.7|77.66|77.66|77.62|29033
1685102700000|2023-05-26 12:05:00|77.68|77.64|77.68|77.64|77.68|77.64|77.58|77.54|82617
1685103000000|2023-05-26 12:10:00|77.66|77.66|77.74|77.7|77.74|77.72|77.66|77.66|29259
1685103300000|2023-05-26 12:15:00|77.76|77.72|77.84|77.8|77.84|77.8|77.76|77.72|63640
1685103600000|2023-05-26 12:20:00|77.86|77.82|77.86|77.84|77.86|77.84|77.86|77.8|43444
1685103900000|2023-05-26 12:25:00|77.88||77.88||77.88||77.88||25026
1685104200000|2023-05-26 12:30:00|77.86|77.8|77.96|77.94|78|77.98|77.86|77.8|98286
1685104500000|2023-05-26 12:35:00|77.98|77.92|77.9|77.86|77.98|77.94|77.88|77.86|32034
1685104800000|2023-05-26 12:40:00|77.92|77.88|77.92|77.86|77.92|77.9|77.88|77.84|114233
1685105100000|2023-05-26 12:45:00|77.9|77.88|77.9|77.86|77.9|77.88|77.88|77.84|40013
1685105400000|2023-05-26 12:50:00|77.86|77.82|78.02|77.98|78.1|78.04|77.86|77.82|153702
1685105700000|2023-05-26 12:55:00|78|77.96|78.06|78.04|78.06|78.04|77.98|77.92|69507
1685106000000|2023-05-26 13:00:00|78.08|78.06|78.16|78.1|78.2|78.14|78.08|78.06|84590
1685106300000|2023-05-26 13:05:00|78.18|78.12|78.26|78.24|78.3|78.26|78.18|78.12|73021
1685106600000|2023-05-26 13:10:00|78.24|78.22|78.3|78.26|78.3|78.26|78.18|78.12|58430
1685106900000|2023-05-26 13:15:00|78.28|78.22|78.2|78.18|78.28|78.22|78.16|78.1|59530
1685107200000|2023-05-26 13:20:00|78.22|78.16|78.24|78.2|78.24|78.22|78.2|78.16|87842
1685107500000|2023-05-26 13:25:00|78.18|78.14|78.2|78.18|78.22|78.18|78.14|78.12|74245
1685107800000|2023-05-26 13:30:00|78.22|78.16|78.4|78.36|78.44|78.4|78.2|78.16|103669
1685108100000|2023-05-26 13:35:00|78.38|78.34|78.44|78.38|78.48|78.44|78.38|78.34|131647
1685108400000|2023-05-26 13:40:00|78.46|78.4|78.4|78.36|78.54|78.52|78.4|78.36|108588
1685108700000|2023-05-26 13:45:00|78.44|78.38|78.36|78.34|78.48|78.44|78.36|78.32|101502
1685109000000|2023-05-26 13:50:00|78.34|78.32|78.38|78.34|78.42|78.38|78.3|78.26|128749
1685109300000|2023-05-26 13:55:00|78.4|78.36|78.46|78.4|78.48|78.46|78.34|78.3|92512
1685109600000|2023-05-26 14:00:00|78.48|78.42|78.44|78.38|78.62|78.58|78.32|78.28|225991
1685109900000|2023-05-26 14:05:00|78.46|78.4|78.78|78.72|78.78|78.72|78.46|78.38|106209
1685110200000|2023-05-26 14:10:00|78.76|78.7|78.82|78.78|78.82|78.8|78.76|78.7|73327
1685110500000|2023-05-26 14:15:00|78.84|78.8|78.92|78.9|78.96|78.9|78.84|78.8|109914
1685110800000|2023-05-26 14:20:00|78.98|78.92|79.28|79.24|79.28|79.24|78.96|78.92|95417
1685111100000|2023-05-26 14:25:00|79.26|79.22|79.1|79.08|79.34|79.32|79.1|79.06|86603
1685111400000|2023-05-26 14:30:00|79.12|79.1|79.16|79.12|79.18|79.14|79.08|79.04|76877
1685111700000|2023-05-26 14:35:00|79.18|79.14|79.16|79.12|79.24|79.22|79.16|79.12|105276
1685112000000|2023-05-26 14:40:00|79.18|79.14|79.18|79.14|79.22|79.2|79.16|79.12|78371
1685112300000|2023-05-26 14:45:00|79.16|79.06|79.18|79.16|79.22|79.2|79.1|79.04|106852
1685112600000|2023-05-26 14:50:00|79.2|79.18|79.3|79.26|79.36|79.32|79.16|79.12|197095
1685112900000|2023-05-26 14:55:00|79.32|79.28|79.36|79.32|79.4|79.36|79.32|79.28|42176
1685113200000|2023-05-26 15:00:00|79.32|79.34|79.34|79.3|79.38|79.34|79.24|79.22|128667
1685113500000|2023-05-26 15:05:00|79.36|79.28|79.32|79.28|79.36|79.32|79.3|79.28|75462
1685113800000|2023-05-26 15:10:00|79.3|79.3|79.32|79.28|79.34|79.32|79.28|79.24|107716
1685114100000|2023-05-26 15:15:00|79.3|79.26|79.3|79.24|79.34|79.32|79.26|79.22|64660
1685430000000|2023-05-30 07:00:00|78.72|78.48|78.24|78.14|78.74|78.48|78.24|78.12|206384
1685430300000|2023-05-30 07:05:00|78.22|78.06|78.6|78.52|78.74|78.68|78.12|78.06|186946
1685430600000|2023-05-30 07:10:00|78.58|78.46|78.84|78.74|78.88|78.82|78.54|78.46|100430
1685430900000|2023-05-30 07:15:00|78.82|78.72|78.82|78.78|78.9|78.88|78.76|78.7|100599
1685431200000|2023-05-30 07:20:00|78.84|78.8|78.88|78.86|78.92|78.86|78.82|78.78|96914
1685431500000|2023-05-30 07:25:00|78.94|78.88|79|78.96|79.06|79.02|78.88|78.84|140140
1685431800000|2023-05-30 07:30:00|78.98|78.94|79.14|79.1|79.14|79.12|78.88|78.86|94650
1685432100000|2023-05-30 07:35:00|79.2|79.12|79.16|79.12|79.32|79.28|79.14|79.12|94975
1685432400000|2023-05-30 07:40:00|79.24|79.14|79.32|79.28|79.32|79.28|79.24|79.14|59590
1685432700000|2023-05-30 07:45:00|79.3|79.2|79.44|79.4|79.46|79.42|79.24|79.2|83345
1685433000000|2023-05-30 07:50:00|79.42|79.34|79.06|79.02|79.42|79.34|79.06|79|82729
1685433300000|2023-05-30 07:55:00|79.04|79|79.3|79.24|79.3|79.24|78.98|78.92|59639
1685433600000|2023-05-30 08:00:00|79.32|79.26|79.3|79.24|79.4|79.36|79.26|79.2|53754
1685433900000|2023-05-30 08:05:00|79.26|79.2|79.34|79.3|79.44|79.4|79.26|79.2|58853
1685434200000|2023-05-30 08:10:00|79.3|79.26|79.34|79.3|79.48|79.42|79.3|79.26|38081
1685434500000|2023-05-30 08:15:00|79.4|79.32|79.38|79.32|79.4|79.36|79.36|79.32|25513
1685434800000|2023-05-30 08:20:00|79.36|79.28|79.32|79.26|79.36|79.3|79.3|79.24|28261
1685435100000|2023-05-30 08:25:00|79.3|79.28|79.1|79.04|79.3|79.28|79.1|79.04|91346
1685435400000|2023-05-30 08:30:00|79.08|79.02|79.14|79.1|79.18|79.14|79.02|78.96|55087
1685435700000|2023-05-30 08:35:00|79.12|79.08|79.2|79.18|79.2|79.18|79.12|79.08|42615
1685436000000|2023-05-30 08:40:00|79.28|79.24|79.16|79.12|79.3|79.28|79.16|79.1|48294
1685436300000|2023-05-30 08:45:00|79.14|79.1|78.96|78.94|79.14|79.1|78.94|78.88|30330
1685436600000|2023-05-30 08:50:00|78.94|78.92|78.94|78.92|79|78.94|78.94|78.9|37986
1685436900000|2023-05-30 08:55:00|78.92|78.9|79|78.96|79|78.98|78.92|78.9|14001
1685437200000|2023-05-30 09:00:00|78.96|78.94|79.06|79.02|79.08|79.04|78.94|78.9|53621
1685437500000|2023-05-30 09:05:00|79.12|79.1|79.32|79.3|79.34|79.3|79.1|79.06|79893
1685437800000|2023-05-30 09:10:00|79.3|79.28|79.24|79.18|79.34|79.28|79.24|79.18|66500
1685438100000|2023-05-30 09:15:00|79.22|79.2|79.2|79.18|79.22|79.2|79.2|79.18|1887
1685438400000|2023-05-30 09:20:00|79.14|79.16|79.1|79.08|79.14|79.16|79.04|79.02|71283
1685438700000|2023-05-30 09:25:00|79.14|79.1|79.04|79|79.14|79.1|79.04|79|32959
1685439000000|2023-05-30 09:30:00|79.06|79.02|79.1|79.08|79.12|79.08|79.06|79.02|53535
1685439300000|2023-05-30 09:35:00|79.12|79.06|79.12|79.08|79.16|79.12|79.12|79.06|37470
1685439600000|2023-05-30 09:40:00|79.1|79.1|79.12|79.08|79.14|79.12|79.08|79.04|17702
1685439900000|2023-05-30 09:45:00|79.1|79.1|79.04|79.02|79.1|79.1|79.04|79|31641
1685440200000|2023-05-30 09:50:00|79.02|79|79.04|79|79.1|79.06|79.02|79|55063
1685440500000|2023-05-30 09:55:00|79.06|79.02|79.04|79|79.06|79.04|79|78.94|37301
1685440800000|2023-05-30 10:00:00|79.02|78.96|79.18|79.14|79.18|79.14|79|78.96|41538
1685441100000|2023-05-30 10:05:00|79.16|79.12|79.16|79.12|79.18|79.12|79.16|79.12|3719
1685441400000|2023-05-30 10:10:00|79.14|79.1|79.14|79.1|79.14|79.1|79.12|79.1|15795
1685441700000|2023-05-30 10:15:00|79.12|79.08|79.02|78.98|79.12|79.08|79|78.94|65302
1685442000000|2023-05-30 10:20:00|79.04|79|79.04|79.02|79.08|79.04|79.02|79|15648
1685442300000|2023-05-30 10:25:00|79.06|79|79.1|79.06|79.1|79.06|79.04|79|14399
1685442600000|2023-05-30 10:30:00|79.08|79.04|79.12|79.08|79.18|79.14|79.06|79.02|70581
1685442900000|2023-05-30 10:35:00|79.1|79.1|79.1|79.08|79.12|79.1|79.1|79.08|18394
1685443200000|2023-05-30 10:40:00|79.08|79.06|78.96|78.92|79.08|79.06|78.96|78.92|55275
1685443500000|2023-05-30 10:45:00|78.98|78.94|78.94|78.9|78.98|78.96|78.92|78.88|47965
1685443800000|2023-05-30 10:50:00|78.92|78.88|78.9|78.88|78.92|78.9|78.9|78.88|3342
1685444100000|2023-05-30 10:55:00|78.88|78.84|78.82|78.8|78.92|78.9|78.8|78.76|37216
1685444400000|2023-05-30 11:00:00|78.84|78.82|78.92|78.88|78.92|78.88|78.78|78.74|42609
1685444700000|2023-05-30 11:05:00|78.9|78.86|78.86|78.82|78.9|78.86|78.82|78.76|24496
1685445000000|2023-05-30 11:10:00|78.84|78.8|78.82|78.8|78.86|78.82|78.82|78.78|25551
1685445300000|2023-05-30 11:15:00|78.8|78.78|78.92|78.88|78.92|78.88|78.76|78.7|43440
1685445600000|2023-05-30 11:20:00|78.94|78.9|78.98|78.94|78.98|78.96|78.94|78.88|25658
1685445900000|2023-05-30 11:25:00|79|78.96|79.14|79.1|79.14|79.1|79|78.94|41180
1685446200000|2023-05-30 11:30:00|79.16|79.12|79.24|79.2|79.24|79.2|79.12|79.08|32852
1685446500000|2023-05-30 11:35:00|79.3|79.22|79.3|79.26|79.32|79.28|79.3|79.22|18917
1685446800000|2023-05-30 11:40:00|79.28|79.24|79.22|79.18|79.28|79.24|79.22|79.18|9924
1685447100000|2023-05-30 11:45:00|79.2|79.16|79.18|79.16|79.22|79.2|79.18|79.14|57082
1685447400000|2023-05-30 11:50:00|79.22|79.18|79|78.96|79.22|79.18|79|78.96|64846
1685447700000|2023-05-30 11:55:00|79.02|78.98|79.02|78.98|79.18|79.12|79.02|78.96|47727
1685448000000|2023-05-30 12:00:00|79.1|79.06|79.06|79.04|79.12|79.06|79.02|78.96|52227
1685448300000|2023-05-30 12:05:00|79.04|79.02|79.04|79|79.06|79.04|79.02|78.98|53680
1685448600000|2023-05-30 12:10:00|79.06|79.02|79.04|79|79.06|79.04|79.02|78.98|68001
1685448900000|2023-05-30 12:15:00|79.06|79.02|79|78.98|79.06|79.04|79|78.96|53921
1685449200000|2023-05-30 12:20:00|79.02|79|78.96|78.92|79.02|79|78.96|78.92|106689
1685449500000|2023-05-30 12:25:00|78.94|78.94|78.88|78.84|78.96|78.94|78.88|78.84|37150
1685449800000|2023-05-30 12:30:00|78.86|78.82|78.78|78.74|78.86|78.82|78.76|78.74|46313
1685450100000|2023-05-30 12:35:00|78.76|78.72|78.82|78.78|78.82|78.8|78.72|78.68|144815
1685450400000|2023-05-30 12:40:00|78.8|78.76|78.82|78.78|78.84|78.82|78.78|78.76|148124
1685450700000|2023-05-30 12:45:00|78.84|78.82|78.76|78.74|78.9|78.86|78.74|78.72|46695
1685451000000|2023-05-30 12:50:00|78.78|78.76|78.7|78.66|78.78|78.76|78.7|78.66|80239
1685451300000|2023-05-30 12:55:00|78.72|78.68|78.78|78.74|78.8|78.78|78.72|78.68|52669
1685451600000|2023-05-30 13:00:00|78.8|78.76|78.68|78.64|78.84|78.82|78.66|78.64|87964
1685451900000|2023-05-30 13:05:00|78.7|78.66|78.68|78.64|78.7|78.68|78.66|78.64|92081
1685452200000|2023-05-30 13:10:00|78.7|78.66|78.74|78.72|78.74|78.72|78.7|78.64|78149
1685452500000|2023-05-30 13:15:00|78.76|78.74|78.82|78.78|78.82|78.78|78.74|78.74|80022
1685452800000|2023-05-30 13:20:00|78.8|78.76|78.82|78.8|78.82|78.8|78.78|78.76|73364
1685453100000|2023-05-30 13:25:00|78.86|78.82|78.88|78.84|78.9|78.88|78.86|78.82|82145
1685453400000|2023-05-30 13:30:00|78.86|78.86|78.96|78.94|79.04|79.02|78.86|78.84|299341
1685453700000|2023-05-30 13:35:00|78.98|78.96|78.78|78.74|79.06|79.04|78.76|78.72|235299
1685454000000|2023-05-30 13:40:00|78.76|78.68|78.66|78.62|78.78|78.72|78.66|78.62|143471
1685454300000|2023-05-30 13:45:00|78.68|78.64|78.66|78.62|78.72|78.7|78.64|78.6|117801
1685454600000|2023-05-30 13:50:00|78.64|78.6|78.7|78.64|78.7|78.66|78.48|78.42|541009
1685454900000|2023-05-30 13:55:00|78.74|78.66|78.66|78.64|78.8|78.76|78.66|78.6|62601
1685455200000|2023-05-30 14:00:00|78.68|78.62|78.54|78.52|78.7|78.64|78.54|78.5|75862
1685455500000|2023-05-30 14:05:00|78.5|78.44|78.48|78.44|78.56|78.5|78.32|78.3|265346
1685455800000|2023-05-30 14:10:00|78.46|78.42|78.56|78.52|78.58|78.54|78.44|78.4|129566
1685456100000|2023-05-30 14:15:00|78.54|78.5|78.72|78.68|78.72|78.68|78.52|78.48|81544
1685456400000|2023-05-30 14:20:00|78.74|78.66|78.26|78.22|78.74|78.72|78.26|78.22|135946
1685456700000|2023-05-30 14:25:00|78.24|78.24|78.14|78.1|78.34|78.32|78.08|78.04|192868
1685457000000|2023-05-30 14:30:00|78.12|78.04|77.96|77.94|78.14|78.12|77.96|77.94|150232
1685457300000|2023-05-30 14:35:00|77.98|77.92|77.9|77.84|78.04|77.98|77.9|77.84|97000
1685457600000|2023-05-30 14:40:00|77.88|77.82|77.84|77.8|77.9|77.88|77.82|77.8|145458
1685457900000|2023-05-30 14:45:00|77.9|77.82|77.76|77.72|77.9|77.86|77.76|77.72|59778
1685458200000|2023-05-30 14:50:00|77.7|77.68|77.7|77.66|77.8|77.74|77.66|77.62|230854
1685458500000|2023-05-30 14:55:00|77.72|77.7|77.88|77.86|77.9|77.88|77.68|77.64|135962
1685458800000|2023-05-30 15:00:00|77.9|77.84|77.8|77.76|77.9|77.88|77.8|77.76|29325
1685459100000|2023-05-30 15:05:00|77.78|77.74|77.66|77.62|77.8|77.76|77.66|77.62|144912
1685459400000|2023-05-30 15:10:00|77.64|77.6|77.64|77.6|77.68|77.64|77.52|77.5|164295
1685459700000|2023-05-30 15:15:00|77.62|77.58|77.58|77.52|77.62|77.58|77.52|77.5|78155
1685516400000|2023-05-31 07:00:00|77.28|77.02|76.72|76.62|77.28|77.12|76.58|76.5|158132
1685516700000|2023-05-31 07:05:00|76.76|76.64|76.9|76.88|76.98|76.88|76.56|76.42|99647
1685517000000|2023-05-31 07:10:00|76.88|76.84|76.92|76.88|77.02|76.92|76.74|76.66|55675
1685517300000|2023-05-31 07:15:00|76.94|76.92|77.12|77.04|77.24|77.18|76.94|76.92|30286
1685517600000|2023-05-31 07:20:00|77.18|77.06|77.16|77.12|77.2|77.12|76.9|76.82|59424
1685517900000|2023-05-31 07:25:00|77.14|77.1|77.34|77.26|77.36|77.28|77.12|77.06|11004
1685518200000|2023-05-31 07:30:00|77.32|77.28|77.4|77.34|77.46|77.38|77.28|77.2|29520
1685518500000|2023-05-31 07:35:00|77.46|77.32|77.52|77.46|77.54|77.46|77.44|77.32|31734
1685518800000|2023-05-31 07:40:00|77.58|77.5|77.38|77.3|77.64|77.56|77.38|77.3|59692
1685519100000|2023-05-31 07:45:00|77.36|77.28|77.3|77.22|77.38|77.28|77.2|77.14|17942
1685519400000|2023-05-31 07:50:00|77.28|77.2|77.18|77.14|77.3|77.22|77.18|77.14|5833
1685519700000|2023-05-31 07:55:00|77.24|77.18|77.5|77.44|77.52|77.44|77.24|77.18|30228
1685520000000|2023-05-31 08:00:00|77.48|77.46|77.34|77.28|77.5|77.46|77.32|77.26|20529
1685520300000|2023-05-31 08:05:00|77.36|77.3|77.46|77.4|77.48|77.44|77.32|77.26|28093
1685520600000|2023-05-31 08:10:00|77.44|77.38|77.44|77.38|77.46|77.4|77.4|77.36|34587
1685520900000|2023-05-31 08:15:00|77.42|77.4|77.54|77.5|77.6|77.54|77.42|77.38|20689
1685521200000|2023-05-31 08:20:00|77.56|77.52|77.56|77.52|77.58|77.54|77.52|77.46|27430
1685521500000|2023-05-31 08:25:00|77.54|77.5|77.32|77.26|77.56|77.52|77.32|77.26|24873
1685521800000|2023-05-31 08:30:00|77.3|77.28|77.22|77.18|77.32|77.28|77.22|77.18|21776
1685522100000|2023-05-31 08:35:00|77.2|77.16|77.26|77.22|77.3|77.26|77.16|77.12|66908
1685522400000|2023-05-31 08:40:00|77.24|77.18|77.28|77.24|77.28|77.24|77.16|77.12|32890
1685522700000|2023-05-31 08:45:00|77.26|77.22|77.38|77.34|77.38|77.34|77.22|77.2|28368
1685523000000|2023-05-31 08:50:00|77.4|77.36|77.56|77.52|77.62|77.58|77.4|77.36|74286
1685523300000|2023-05-31 08:55:00|77.54|77.5|77.52|77.48|77.56|77.52|77.48|77.44|41317
1685523600000|2023-05-31 09:00:00|77.62|77.56|77.74|77.7|77.78|77.72|77.62|77.56|77851
1685523900000|2023-05-31 09:05:00|77.72|77.68|77.56|77.5|77.74|77.68|77.56|77.5|23799
1685524200000|2023-05-31 09:10:00|77.54|77.48|77.4|77.34|77.54|77.48|77.4|77.34|56805
1685524500000|2023-05-31 09:15:00|77.38|77.36|77.28|77.24|77.4|77.36|77.28|77.22|63131
1685524800000|2023-05-31 09:20:00|77.26|77.26|77.34|77.32|77.36|77.32|77.26|77.24|57567
1685525100000|2023-05-31 09:25:00|77.32|77.28|77.28|77.26|77.32|77.3|77.22|77.2|71638
1685525400000|2023-05-31 09:30:00|77.3|77.24|77.32|77.28|77.32|77.28|77.26|77.24|23359
1685525700000|2023-05-31 09:35:00|77.3|77.3|77.26|77.24|77.3|77.3|77.22|77.2|45447
1685526000000|2023-05-31 09:40:00|77.28|77.26|77.36|77.32|77.38|77.34|77.28|77.26|27698
1685526300000|2023-05-31 09:45:00|77.38|77.36|77.26|77.24|77.38|77.36|77.16|77.14|126146
1685526600000|2023-05-31 09:50:00|77.22|77.16|77.3|77.26|77.32|77.28|77.2|77.14|109175
1685526900000|2023-05-31 09:55:00|77.28|77.24|77.14|77.1|77.28|77.24|77.1|77.06|57990
1685527200000|2023-05-31 10:00:00|77.16|77.12|77.18|77.14|77.24|77.18|77.16|77.12|23966
1685527500000|2023-05-31 10:05:00|77.16|77.1|77.1|77.06|77.18|77.14|77.08|77.06|47155
1685527800000|2023-05-31 10:10:00|77.12|77.08|77.2|77.16|77.2|77.18|77.06|77.02|48161
1685528100000|2023-05-31 10:15:00|77.18|77.14|77.22|77.18|77.24|77.2|77.18|77.14|52274
1685528400000|2023-05-31 10:20:00|77.2|77.16|77.22|77.2|77.22|77.2|77.18|77.14|35622
1685528700000|2023-05-31 10:25:00|77.28|77.26|77.28|77.26|77.32|77.28|77.28|77.24|35199
1685529000000|2023-05-31 10:30:00|77.3|77.28|77.4|77.38|77.4|77.38|77.28|77.26|42460
1685529300000|2023-05-31 10:35:00|77.38|77.36|77.34|77.3|77.38|77.36|77.3|77.26|70311
1685529600000|2023-05-31 10:40:00|77.32|77.28|77.42|77.38|77.42|77.38|77.32|77.28|17326
1685529900000|2023-05-31 10:45:00|77.44|77.4|77.44|77.4|77.44|77.42|77.4|77.38|36761
1685530200000|2023-05-31 10:50:00|77.46|77.42|77.48|77.44|77.48|77.46|77.44|77.4|47335
1685530500000|2023-05-31 10:55:00|77.44|77.4|77.36|77.32|77.44|77.4|77.34|77.3|100708
1685530800000|2023-05-31 11:00:00|77.34|77.3|77.36|77.32|77.38|77.36|77.28|77.24|50600
1685531100000|2023-05-31 11:05:00|77.34|77.28|77.26|77.22|77.34|77.3|77.24|77.22|42543
1685531400000|2023-05-31 11:10:00|77.28|77.24|77.26|77.24|77.28|77.26|77.24|77.2|30230
1685531700000|2023-05-31 11:15:00|77.28|77.26|77.36|77.32|77.36|77.32|77.28|77.26|40136
1685532000000|2023-05-31 11:20:00|77.38|77.34|77.36|77.32|77.38|77.36|77.36|77.32|10969
1685532300000|2023-05-31 11:25:00|77.34|77.3|77.26|77.22|77.34|77.32|77.26|77.22|52532
1685532600000|2023-05-31 11:30:00|77.24|77.24|77.26|77.22|77.28|77.26|77.2|77.16|35431
1685532900000|2023-05-31 11:35:00|77.28|77.24|77.06|77.02|77.28|77.24|77.06|77.02|43023
1685533200000|2023-05-31 11:40:00|77.04|77|77.08|77.06|77.1|77.06|77.02|76.98|41873
1685533500000|2023-05-31 11:45:00|77.1|77.08|77.02|76.98|77.16|77.14|77.02|76.98|73196
1685533800000|2023-05-31 11:50:00|77.04|77.02|76.82|76.78|77.04|77.02|76.82|76.78|98313
1685534100000|2023-05-31 11:55:00|76.8|76.76|76.84|76.78|76.86|76.8|76.72|76.68|98020
1685534400000|2023-05-31 12:00:00|76.82|76.8|76.76|76.74|76.82|76.8|76.74|76.68|65004
1685534700000|2023-05-31 12:05:00|76.78|76.76|76.76|76.72|76.82|76.78|76.74|76.7|101193
1685535000000|2023-05-31 12:10:00|76.74|76.7|76.62|76.58|76.76|76.7|76.58|76.54|119088
1685535300000|2023-05-31 12:15:00|76.58|76.56|76.72|76.68|76.74|76.7|76.56|76.52|92152
1685535600000|2023-05-31 12:20:00|76.7|76.66|76.68|76.64|76.7|76.68|76.6|76.58|114136
1685535900000|2023-05-31 12:25:00|76.72|76.7|76.76|76.72|76.76|76.72|76.6|76.56|160492
1685536200000|2023-05-31 12:30:00|76.8|76.74|76.88|76.84|76.88|76.86|76.8|76.72|42560
1685536500000|2023-05-31 12:35:00|76.9|76.86|76.86|76.82|76.92|76.9|76.8|76.76|150024
1685536800000|2023-05-31 12:40:00|76.88|76.84|76.84|76.82|76.9|76.88|76.84|76.8|29102
1685537100000|2023-05-31 12:45:00|76.82|76.8|76.76|76.72|76.82|76.8|76.74|76.7|120006
1685537400000|2023-05-31 12:50:00|76.74|76.7|76.74|76.68|76.78|76.74|76.72|76.66|204770
1685537700000|2023-05-31 12:55:00|76.72|76.66|76.72|76.68|76.76|76.72|76.72|76.66|163876
1685538000000|2023-05-31 13:00:00|76.7|76.66|76.68|76.62|76.7|76.68|76.66|76.62|134215
1685538300000|2023-05-31 13:05:00|76.66|76.6|76.6|76.56|76.7|76.66|76.6|76.56|185871
1685538600000|2023-05-31 13:10:00|76.58|76.54|76.6|76.56|76.62|76.6|76.58|76.52|228401
1685538900000|2023-05-31 13:15:00|76.58|76.54|76.56|76.5|76.62|76.58|76.54|76.5|281900
1685539200000|2023-05-31 13:20:00|76.58|76.54|76.48|76.44|76.6|76.54|76.46|76.4|212415
1685539500000|2023-05-31 13:25:00|76.46|76.42|76.36|76.3|76.5|76.46|76.34|76.28|228010
1685539800000|2023-05-31 13:30:00|76.3|76.24|75.84|75.82|76.32|76.26|75.82|75.76|471682
1685540100000|2023-05-31 13:35:00|75.86|75.84|76.06|76.04|76.06|76.04|75.8|75.76|555670
1685540400000|2023-05-31 13:40:00|76.04|76.02|76.08|76.04|76.18|76.14|76.02|75.96|370112
1685540700000|2023-05-31 13:45:00|76.1|76.06|75.74|75.68|76.12|76.08|75.68|75.62|270341
1685541000000|2023-05-31 13:50:00|75.72|75.66|75.42|75.38|75.82|75.76|75.38|75.36|346147
1685541300000|2023-05-31 13:55:00|75.4|75.4|75.38|75.32|75.44|75.42|75.26|75.22|531453
1685541600000|2023-05-31 14:00:00|75.34|75.28|75.26|75.2|75.46|75.44|75.22|75.18|549337
1685541900000|2023-05-31 14:05:00|75.24|75.18|75.24|75.18|75.32|75.26|75.12|75.08|439964
1685542200000|2023-05-31 14:10:00|75.2|75.2|75.32|75.3|75.32|75.3|75.14|75.1|245724
1685542500000|2023-05-31 14:15:00|75.34|75.32|75.2|75.18|75.34|75.32|75.18|75.14|354904
1685542800000|2023-05-31 14:20:00|75.22|75.2|75.16|75.12|75.3|75.26|75.12|75.06|317730
1685543100000|2023-05-31 14:25:00|75.18|75.14|75.2|75.18|75.28|75.26|75.1|75.08|392155
1685543400000|2023-05-31 14:30:00|75.18|75.14|75.2|75.16|75.26|75.24|75.14|75.12|194768
1685543700000|2023-05-31 14:35:00|75.18|75.14|75.22|75.18|75.22|75.2|75.1|75.06|300875
1685544000000|2023-05-31 14:40:00|75.2|75.16|75.32|75.28|75.32|75.3|75.16|75.12|305710
1685544300000|2023-05-31 14:45:00|75.34|75.3|75.34|75.3|75.44|75.38|75.32|75.28|305124
1685544600000|2023-05-31 14:50:00|75.32|75.28|75.28|75.24|75.36|75.32|75.26|75.2|229695
1685544900000|2023-05-31 14:55:00|75.24|75.2|75.36|75.32|75.38|75.34|75.2|75.16|536456
1685545200000|2023-05-31 15:00:00|75.38|75.34|75.38|75.34|75.46|75.42|75.36|75.32|223649
1685545500000|2023-05-31 15:05:00|75.36|75.36|75.38|75.36|75.44|75.4|75.34|75.32|282749
1685545800000|2023-05-31 15:10:00|75.36|75.34|75.4|75.36|75.42|75.4|75.34|75.3|260161
1685546100000|2023-05-31 15:15:00|75.42|75.38|75.6|75.54|75.6|75.56|75.36|75.34|261805
1685602800000|2023-06-01 07:00:00|75.88|75.68|76.1|76.04|76.2|76.1|75.76|75.62|184138
1685603100000|2023-06-01 07:05:00|76.18|76.06|76.44|76.38|76.6|76.54|76.18|76.06|151240
1685603400000|2023-06-01 07:10:00|76.46|76.36|76.5|76.44|76.54|76.52|76.36|76.28|144798
1685603700000|2023-06-01 07:15:00|76.48|76.48|76.46|76.4|76.48|76.48|76.2|76.12|218888
1685604000000|2023-06-01 07:20:00|76.48|76.42|76.8|76.78|76.86|76.78|76.46|76.42|65748
1685604300000|2023-06-01 07:25:00|76.86|76.8|76.92|76.88|77.1|77.06|76.86|76.8|122466
1685604600000|2023-06-01 07:30:00|76.94|76.9|77.12|77.06|77.16|77.14|76.94|76.88|129888
1685604900000|2023-06-01 07:35:00|77.18|77.12|77.08|77.02|77.4|77.34|77.04|76.98|120164
1685605200000|2023-06-01 07:40:00|77.06|77|77.02|76.96|77.1|77.04|77.02|76.96|64048
1685605500000|2023-06-01 07:45:00|77.04|76.98|77.08|77|77.16|77.14|77.04|76.98|109145
1685605800000|2023-06-01 07:50:00|77.06|76.98|76.9|76.88|77.06|77.02|76.86|76.8|70636
1685606100000|2023-06-01 07:55:00|76.92|76.84|77|76.96|77|76.96|76.92|76.84|35941
1685606400000|2023-06-01 08:00:00|76.98|76.94|76.82|76.8|76.98|76.94|76.78|76.72|174547
1685606700000|2023-06-01 08:05:00|76.84|76.78|76.8|76.78|76.84|76.78|76.76|76.72|27458
1685607000000|2023-06-01 08:10:00|76.78|76.74|76.9|76.86|76.92|76.86|76.74|76.68|66016
1685607300000|2023-06-01 08:15:00|77|76.88|76.8|76.74|77|76.94|76.8|76.74|59778
1685607600000|2023-06-01 08:20:00|76.78|76.72|77.08|77.02|77.08|77.02|76.76|76.7|123728
1685607900000|2023-06-01 08:25:00|77.06|77.04|77.1|77.06|77.1|77.06|77|76.98|39861
1685608200000|2023-06-01 08:30:00|77.08|77.04|77.22|77.16|77.22|77.16|77.08|77.04|71501
1685608500000|2023-06-01 08:35:00|77.24|77.2|77.14|77.1|77.26|77.2|77.14|77.08|20506
1685608800000|2023-06-01 08:40:00|77.08|77.08|77.02|76.96|77.1|77.1|77.02|76.96|16426
1685609100000|2023-06-01 08:45:00|77.04|76.98|77.02|77|77.04|77|77|76.96|50475
1685609400000|2023-06-01 08:50:00|77.04|77.02|77.08|77.04|77.08|77.06|77.02|77|21686
1685609700000|2023-06-01 08:55:00|77.06|77.02|77.06|77.04|77.06|77.04|77.06|77.02|38233
1685610000000|2023-06-01 09:00:00|77.04|77.02|77.18|77.16|77.18|77.16|77.04|77|85636
1685610300000|2023-06-01 09:05:00|77.24|77.22|77.14|77.1|77.28|77.24|77.14|77.08|21740
1685610600000|2023-06-01 09:10:00|77.12|77.08|77.06|77.02|77.12|77.08|77.06|77.02|18777
1685610900000|2023-06-01 09:15:00|77.04|77|77|76.96|77.04|77|76.98|76.96|68126
1685611200000|2023-06-01 09:20:00|76.98|76.94|76.86|76.8|77|76.96|76.84|76.8|89441
1685611500000|2023-06-01 09:25:00|76.9|76.82|76.86|76.82|76.92|76.88|76.84|76.8|45385
1685611800000|2023-06-01 09:30:00|76.84|76.8|76.88|76.84|76.88|76.86|76.74|76.7|118449
1685612100000|2023-06-01 09:35:00|76.86|76.86|76.84|76.8|76.94|76.9|76.84|76.8|31300
1685612400000|2023-06-01 09:40:00|76.86|76.82|77|76.96|77|76.96|76.86|76.8|32344
1685612700000|2023-06-01 09:45:00|76.98|76.98|76.98|76.94|77|76.98|76.98|76.94|14956
1685613000000|2023-06-01 09:50:00|76.96|76.92|76.94|76.9|76.96|76.92|76.92|76.88|18624
1685613300000|2023-06-01 09:55:00|76.92|76.88|76.92|76.88|76.94|76.88|76.92|76.88|11055
1685613600000|2023-06-01 10:00:00|76.9|76.86|76.9|76.88|76.92|76.88|76.88|76.86|39535
1685613900000|2023-06-01 10:05:00|76.88|76.86|76.94|76.9|76.94|76.9|76.86|76.82|49819
1685614200000|2023-06-01 10:10:00|76.92|76.92|77.06|77.02|77.06|77.04|76.92|76.9|13975
1685614500000|2023-06-01 10:15:00|77.04|77.04|77.06|77.04|77.06|77.04|77.04|77|17851
1685614800000|2023-06-01 10:20:00|77.08|77.06|77.16|77.12|77.18|77.14|77.08|77.04|25795
1685615100000|2023-06-01 10:25:00|77.14|77.1|77.1|77.06|77.14|77.1|77.1|77.06|23348
1685615400000|2023-06-01 10:30:00|77.18|77.08|77.18|77.14|77.18|77.16|77.16|77.08|49419
1685615700000|2023-06-01 10:35:00|77.16|77.16|77.02|77|77.16|77.16|76.98|76.94|70321
1685616000000|2023-06-01 10:40:00|77.04|77.02|77.04|77.02|77.08|77.06|77.02|77|27896
1685616300000|2023-06-01 10:45:00|77.06|77.04|77.14|77.1|77.14|77.12|77.06|77.04|6934
1685616600000|2023-06-01 10:50:00|77.12|77.08|77.12|77.08|77.12|77.08|77.1|77.08|13814
1685616900000|2023-06-01 10:55:00|77.1|77.02|76.94|76.9|77.1|77.02|76.92|76.88|26365
1685617200000|2023-06-01 11:00:00|76.92|76.92|76.9|76.86|76.94|76.92|76.9|76.86|28841
1685617500000|2023-06-01 11:05:00|76.92|76.88|76.84|76.8|76.92|76.88|76.84|76.8|18877
1685617800000|2023-06-01 11:10:00|76.82|76.78|76.96|76.9|76.98|76.92|76.82|76.78|56167
1685618100000|2023-06-01 11:15:00|76.94|76.92|76.84|76.8|76.94|76.92|76.82|76.8|81718
1685618400000|2023-06-01 11:20:00|76.82|76.78|76.82|76.8|76.84|76.8|76.76|76.72|63907
1685618700000|2023-06-01 11:25:00|76.84|76.82|76.84|76.8|76.86|76.82|76.82|76.8|32862
1685619000000|2023-06-01 11:30:00|76.86|76.82|76.9|76.86|76.9|76.88|76.86|76.8|39166
1685619300000|2023-06-01 11:35:00|76.88|76.88|76.88|76.86|76.9|76.88|76.88|76.86|13142
1685619600000|2023-06-01 11:40:00|76.86|76.84|76.86|76.82|76.86|76.86|76.86|76.82|26329
1685619900000|2023-06-01 11:45:00|76.84|76.84|76.88|76.86|76.88|76.86|76.84|76.84|45235
1685620200000|2023-06-01 11:50:00|76.86|76.84|76.86|76.84|76.88|76.86|76.84|76.8|29903
1685620500000|2023-06-01 11:55:00|76.84|76.82|76.84|76.82|76.86|76.84|76.78|76.74|78425
1685620800000|2023-06-01 12:00:00|76.86|76.84|77|76.96|77.02|76.98|76.86|76.84|31260
1685621100000|2023-06-01 12:05:00|76.98|76.98|76.92|76.88|76.98|76.98|76.92|76.88|32669
1685621400000|2023-06-01 12:10:00|76.9|76.86|76.92|76.88|76.92|76.9|76.9|76.86|33189
1685621700000|2023-06-01 12:15:00|76.9|76.9|76.9|76.88|76.92|76.9|76.9|76.86|20952
1685622000000|2023-06-01 12:20:00|76.92|76.86|76.94|76.9|76.94|76.9|76.88|76.84|42502
1685622300000|2023-06-01 12:25:00|76.96|76.92|76.9|76.88|76.98|76.94|76.9|76.86|71251
1685622600000|2023-06-01 12:30:00|76.92|76.86|76.84|76.8|76.92|76.88|76.84|76.8|42491
1685622900000|2023-06-01 12:35:00|76.82|76.78|76.88|76.82|76.88|76.82|76.66|76.62|78097
1685623200000|2023-06-01 12:40:00|76.86|76.78|77.12|77.06|77.12|77.06|76.84|76.78|42637
1685623500000|2023-06-01 12:45:00|77.1|77.08|77.08|77.04|77.14|77.1|77.06|77.02|46726
1685623800000|2023-06-01 12:50:00|77.1|77.06|77.06|77|77.1|77.06|77.04|77|47527
1685624100000|2023-06-01 12:55:00|77.04|77.02|77.18|77.14|77.18|77.14|77.04|77|33327
1685624400000|2023-06-01 13:00:00|77.16|77.1|77.18|77.14|77.18|77.16|77.14|77.1|15343
1685624700000|2023-06-01 13:05:00|77.2|77.16|77.2|77.14|77.28|77.24|77.16|77.12|84621
1685625000000|2023-06-01 13:10:00|77.18|77.1|77.18|77.14|77.2|77.16|77.14|77.1|32483
1685625300000|2023-06-01 13:15:00|77.16|77.12|77.14|77.1|77.16|77.14|77.14|77.1|19743
1685625600000|2023-06-01 13:20:00|77.12|77.08|77.08|77.06|77.12|77.08|77.08|77.04|23397
1685625900000|2023-06-01 13:25:00|77.04|77.02|77.36|77.32|77.4|77.36|76.96|76.94|241988
1685626200000|2023-06-01 13:30:00|77.48|77.4|77.36|77.32|77.48|77.42|77.3|77.26|66238
1685626500000|2023-06-01 13:35:00|77.38|77.34|77.4|77.36|77.5|77.46|77.36|77.32|86037
1685626800000|2023-06-01 13:40:00|77.38|77.38|77.12|77.06|77.38|77.38|77.12|77.04|85506
1685627100000|2023-06-01 13:45:00|77.1|77.02|77.06|77|77.12|77.06|77|76.94|79938
1685627400000|2023-06-01 13:50:00|77.08|77.02|77.06|77.02|77.1|77.06|76.96|76.92|87473
1685627700000|2023-06-01 13:55:00|77.04|77|77|76.96|77.06|77.04|77|76.96|74632
1685628000000|2023-06-01 14:00:00|77.04|77|77.36|77.32|77.4|77.34|77|76.98|124037
1685628300000|2023-06-01 14:05:00|77.38|77.34|77.38|77.34|77.4|77.38|77.34|77.3|44066
1685628600000|2023-06-01 14:10:00|77.42|77.36|77.44|77.4|77.48|77.46|77.42|77.32|62946
1685628900000|2023-06-01 14:15:00|77.42|77.42|77.44|77.42|77.46|77.42|77.34|77.32|151762
1685629200000|2023-06-01 14:20:00|77.46|77.4|77.26|77.24|77.46|77.4|77.24|77.2|88964
1685629500000|2023-06-01 14:25:00|77.24|77.22|77.4|77.38|77.4|77.38|77.24|77.22|62713
1685629800000|2023-06-01 14:30:00|77.44|77.36|77.32|77.3|77.44|77.42|77.32|77.3|47798
1685630100000|2023-06-01 14:35:00|77.3|77.28|77.48|77.46|77.48|77.46|77.3|77.28|86178
1685630400000|2023-06-01 14:40:00|77.5|77.48|77.62|77.58|77.66|77.64|77.48|77.48|83612
1685630700000|2023-06-01 14:45:00|77.64|77.6|77.6|77.58|77.66|77.64|77.48|77.44|76661
1685631000000|2023-06-01 14:50:00|77.62|77.6|77.76|77.72|77.78|77.76|77.62|77.58|45441
1685631300000|2023-06-01 14:55:00|77.74|77.74|77.7|77.66|77.74|77.74|77.64|77.6|42158
1685631600000|2023-06-01 15:00:00|77.68|77.68|77.6|77.58|77.7|77.68|77.6|77.58|73199
1685631900000|2023-06-01 15:05:00|77.62|77.6|77.56|77.52|77.62|77.6|77.52|77.5|83581
1685632200000|2023-06-01 15:10:00|77.54|77.54|77.58|77.56|77.66|77.64|77.54|77.52|77603
1685632500000|2023-06-01 15:15:00|77.6|77.58|77.6|77.58|77.66|77.64|77.6|77.54|104270
1685602800000|2023-06-01 07:00:00|75.88|75.68|76.1|76.04|76.2|76.1|75.76|75.62|184138
1685603100000|2023-06-01 07:05:00|76.18|76.06|76.44|76.38|76.6|76.54|76.18|76.06|151240
1685603400000|2023-06-01 07:10:00|76.46|76.36|76.5|76.44|76.54|76.52|76.36|76.28|144798
1685603700000|2023-06-01 07:15:00|76.48|76.48|76.46|76.4|76.48|76.48|76.2|76.12|218888
1685604000000|2023-06-01 07:20:00|76.48|76.42|76.8|76.78|76.86|76.78|76.46|76.42|65748
1685604300000|2023-06-01 07:25:00|76.86|76.8|76.92|76.88|77.1|77.06|76.86|76.8|122466
1685604600000|2023-06-01 07:30:00|76.94|76.9|77.12|77.06|77.16|77.14|76.94|76.88|129888
1685604900000|2023-06-01 07:35:00|77.18|77.12|77.08|77.02|77.4|77.34|77.04|76.98|120164
1685605200000|2023-06-01 07:40:00|77.06|77|77.02|76.96|77.1|77.04|77.02|76.96|64048
1685605500000|2023-06-01 07:45:00|77.04|76.98|77.08|77|77.16|77.14|77.04|76.98|109145
1685605800000|2023-06-01 07:50:00|77.06|76.98|76.9|76.88|77.06|77.02|76.86|76.8|70636
1685606100000|2023-06-01 07:55:00|76.92|76.84|77|76.96|77|76.96|76.92|76.84|35941
1685606400000|2023-06-01 08:00:00|76.98|76.94|76.82|76.8|76.98|76.94|76.78|76.72|174547
1685606700000|2023-06-01 08:05:00|76.84|76.78|76.8|76.78|76.84|76.78|76.76|76.72|27458
1685607000000|2023-06-01 08:10:00|76.78|76.74|76.9|76.86|76.92|76.86|76.74|76.68|66016
1685607300000|2023-06-01 08:15:00|77|76.88|76.8|76.74|77|76.94|76.8|76.74|59778
1685607600000|2023-06-01 08:20:00|76.78|76.72|77.08|77.02|77.08|77.02|76.76|76.7|123728
1685607900000|2023-06-01 08:25:00|77.06|77.04|77.1|77.06|77.1|77.06|77|76.98|39861
1685608200000|2023-06-01 08:30:00|77.08|77.04|77.22|77.16|77.22|77.16|77.08|77.04|71501
1685608500000|2023-06-01 08:35:00|77.24|77.2|77.14|77.1|77.26|77.2|77.14|77.08|20506
1685608800000|2023-06-01 08:40:00|77.08|77.08|77.02|76.96|77.1|77.1|77.02|76.96|16426
1685609100000|2023-06-01 08:45:00|77.04|76.98|77.02|77|77.04|77|77|76.96|50475
1685609400000|2023-06-01 08:50:00|77.04|77.02|77.08|77.04|77.08|77.06|77.02|77|21686
1685609700000|2023-06-01 08:55:00|77.06|77.02|77.06|77.04|77.06|77.04|77.06|77.02|38233
1685610000000|2023-06-01 09:00:00|77.04|77.02|77.18|77.16|77.18|77.16|77.04|77|85636
1685610300000|2023-06-01 09:05:00|77.24|77.22|77.14|77.1|77.28|77.24|77.14|77.08|21740
1685610600000|2023-06-01 09:10:00|77.12|77.08|77.06|77.02|77.12|77.08|77.06|77.02|18777
1685610900000|2023-06-01 09:15:00|77.04|77|77|76.96|77.04|77|76.98|76.96|68126
1685611200000|2023-06-01 09:20:00|76.98|76.94|76.86|76.8|77|76.96|76.84|76.8|89441
1685611500000|2023-06-01 09:25:00|76.9|76.82|76.86|76.82|76.92|76.88|76.84|76.8|45385
1685611800000|2023-06-01 09:30:00|76.84|76.8|76.88|76.84|76.88|76.86|76.74|76.7|118449
1685612100000|2023-06-01 09:35:00|76.86|76.86|76.84|76.8|76.94|76.9|76.84|76.8|31300
1685612400000|2023-06-01 09:40:00|76.86|76.82|77|76.96|77|76.96|76.86|76.8|32344
1685612700000|2023-06-01 09:45:00|76.98|76.98|76.98|76.94|77|76.98|76.98|76.94|14956
1685613000000|2023-06-01 09:50:00|76.96|76.92|76.94|76.9|76.96|76.92|76.92|76.88|18624
1685613300000|2023-06-01 09:55:00|76.92|76.88|76.92|76.88|76.94|76.88|76.92|76.88|11055
1685613600000|2023-06-01 10:00:00|76.9|76.86|76.9|76.88|76.92|76.88|76.88|76.86|39535
1685613900000|2023-06-01 10:05:00|76.88|76.86|76.94|76.9|76.94|76.9|76.86|76.82|49819
1685614200000|2023-06-01 10:10:00|76.92|76.92|77.06|77.02|77.06|77.04|76.92|76.9|13975
1685614500000|2023-06-01 10:15:00|77.04|77.04|77.06|77.04|77.06|77.04|77.04|77|17851
1685614800000|2023-06-01 10:20:00|77.08|77.06|77.16|77.12|77.18|77.14|77.08|77.04|25795
1685615100000|2023-06-01 10:25:00|77.14|77.1|77.1|77.06|77.14|77.1|77.1|77.06|23348
1685615400000|2023-06-01 10:30:00|77.18|77.08|77.18|77.14|77.18|77.16|77.16|77.08|49419
1685615700000|2023-06-01 10:35:00|77.16|77.16|77.02|77|77.16|77.16|76.98|76.94|70321
1685616000000|2023-06-01 10:40:00|77.04|77.02|77.04|77.02|77.08|77.06|77.02|77|27896
1685616300000|2023-06-01 10:45:00|77.06|77.04|77.14|77.1|77.14|77.12|77.06|77.04|6934
1685616600000|2023-06-01 10:50:00|77.12|77.08|77.12|77.08|77.12|77.08|77.1|77.08|13814
1685616900000|2023-06-01 10:55:00|77.1|77.02|76.94|76.9|77.1|77.02|76.92|76.88|26365
1685617200000|2023-06-01 11:00:00|76.92|76.92|76.9|76.86|76.94|76.92|76.9|76.86|28841
1685617500000|2023-06-01 11:05:00|76.92|76.88|76.84|76.8|76.92|76.88|76.84|76.8|18877
1685617800000|2023-06-01 11:10:00|76.82|76.78|76.96|76.9|76.98|76.92|76.82|76.78|56167
1685618100000|2023-06-01 11:15:00|76.94|76.92|76.84|76.8|76.94|76.92|76.82|76.8|81718
1685618400000|2023-06-01 11:20:00|76.82|76.78|76.82|76.8|76.84|76.8|76.76|76.72|63907
1685618700000|2023-06-01 11:25:00|76.84|76.82|76.84|76.8|76.86|76.82|76.82|76.8|32862
1685619000000|2023-06-01 11:30:00|76.86|76.82|76.9|76.86|76.9|76.88|76.86|76.8|39166
1685619300000|2023-06-01 11:35:00|76.88|76.88|76.88|76.86|76.9|76.88|76.88|76.86|13142
1685619600000|2023-06-01 11:40:00|76.86|76.84|76.86|76.82|76.86|76.86|76.86|76.82|26329
1685619900000|2023-06-01 11:45:00|76.84|76.84|76.88|76.86|76.88|76.86|76.84|76.84|45235
1685620200000|2023-06-01 11:50:00|76.86|76.84|76.86|76.84|76.88|76.86|76.84|76.8|29903
1685620500000|2023-06-01 11:55:00|76.84|76.82|76.84|76.82|76.86|76.84|76.78|76.74|78425
1685620800000|2023-06-01 12:00:00|76.86|76.84|77|76.96|77.02|76.98|76.86|76.84|31260
1685621100000|2023-06-01 12:05:00|76.98|76.98|76.92|76.88|76.98|76.98|76.92|76.88|32669
1685621400000|2023-06-01 12:10:00|76.9|76.86|76.92|76.88|76.92|76.9|76.9|76.86|33189
1685621700000|2023-06-01 12:15:00|76.9|76.9|76.9|76.88|76.92|76.9|76.9|76.86|20952
1685622000000|2023-06-01 12:20:00|76.92|76.86|76.94|76.9|76.94|76.9|76.88|76.84|42502
1685622300000|2023-06-01 12:25:00|76.96|76.92|76.9|76.88|76.98|76.94|76.9|76.86|71251
1685622600000|2023-06-01 12:30:00|76.92|76.86|76.84|76.8|76.92|76.88|76.84|76.8|42491
1685622900000|2023-06-01 12:35:00|76.82|76.78|76.88|76.82|76.88|76.82|76.66|76.62|78097
1685623200000|2023-06-01 12:40:00|76.86|76.78|77.12|77.06|77.12|77.06|76.84|76.78|42637
1685623500000|2023-06-01 12:45:00|77.1|77.08|77.08|77.04|77.14|77.1|77.06|77.02|46726
1685623800000|2023-06-01 12:50:00|77.1|77.06|77.06|77|77.1|77.06|77.04|77|47527
1685624100000|2023-06-01 12:55:00|77.04|77.02|77.18|77.14|77.18|77.14|77.04|77|33327
1685624400000|2023-06-01 13:00:00|77.16|77.1|77.18|77.14|77.18|77.16|77.14|77.1|15343
1685624700000|2023-06-01 13:05:00|77.2|77.16|77.2|77.14|77.28|77.24|77.16|77.12|84621
1685625000000|2023-06-01 13:10:00|77.18|77.1|77.18|77.14|77.2|77.16|77.14|77.1|32483
1685625300000|2023-06-01 13:15:00|77.16|77.12|77.14|77.1|77.16|77.14|77.14|77.1|19743
1685625600000|2023-06-01 13:20:00|77.12|77.08|77.08|77.06|77.12|77.08|77.08|77.04|23397
1685625900000|2023-06-01 13:25:00|77.04|77.02|77.36|77.32|77.4|77.36|76.96|76.94|241988
1685626200000|2023-06-01 13:30:00|77.48|77.4|77.36|77.32|77.48|77.42|77.3|77.26|66238
1685626500000|2023-06-01 13:35:00|77.38|77.34|77.4|77.36|77.5|77.46|77.36|77.32|86037
1685626800000|2023-06-01 13:40:00|77.38|77.38|77.12|77.06|77.38|77.38|77.12|77.04|85506
1685627100000|2023-06-01 13:45:00|77.1|77.02|77.06|77|77.12|77.06|77|76.94|79938
1685627400000|2023-06-01 13:50:00|77.08|77.02|77.06|77.02|77.1|77.06|76.96|76.92|87473
1685627700000|2023-06-01 13:55:00|77.04|77|77|76.96|77.06|77.04|77|76.96|74632
1685628000000|2023-06-01 14:00:00|77.04|77|77.36|77.32|77.4|77.34|77|76.98|124037
1685628300000|2023-06-01 14:05:00|77.38|77.34|77.38|77.34|77.4|77.38|77.34|77.3|44066
1685628600000|2023-06-01 14:10:00|77.42|77.36|77.44|77.4|77.48|77.46|77.42|77.32|62946
1685628900000|2023-06-01 14:15:00|77.42|77.42|77.44|77.42|77.46|77.42|77.34|77.32|151762
1685629200000|2023-06-01 14:20:00|77.46|77.4|77.26|77.24|77.46|77.4|77.24|77.2|88964
1685629500000|2023-06-01 14:25:00|77.24|77.22|77.4|77.38|77.4|77.38|77.24|77.22|62713
1685629800000|2023-06-01 14:30:00|77.44|77.36|77.32|77.3|77.44|77.42|77.32|77.3|47798
1685630100000|2023-06-01 14:35:00|77.3|77.28|77.48|77.46|77.48|77.46|77.3|77.28|86178
1685630400000|2023-06-01 14:40:00|77.5|77.48|77.62|77.58|77.66|77.64|77.48|77.48|83612
1685630700000|2023-06-01 14:45:00|77.64|77.6|77.6|77.58|77.66|77.64|77.48|77.44|76661
1685631000000|2023-06-01 14:50:00|77.62|77.6|77.76|77.72|77.78|77.76|77.62|77.58|45441
1685631300000|2023-06-01 14:55:00|77.74|77.74|77.7|77.66|77.74|77.74|77.64|77.6|42158
1685631600000|2023-06-01 15:00:00|77.68|77.68|77.6|77.58|77.7|77.68|77.6|77.58|73199
1685631900000|2023-06-01 15:05:00|77.62|77.6|77.56|77.52|77.62|77.6|77.52|77.5|83581
1685632200000|2023-06-01 15:10:00|77.54|77.54|77.58|77.56|77.66|77.64|77.54|77.52|77603
1685632500000|2023-06-01 15:15:00|77.6|77.58|77.6|77.58|77.66|77.64|77.6|77.54|104270
1685689200000|2023-06-02 07:00:00|77.5|77.42|78.24|78.12|78.48|78.3|77.5|77.36|75063
1685689500000|2023-06-02 07:05:00|78.28|78.14|78.36|78.26|78.48|78.38|78.08|77.96|49955
1685689800000|2023-06-02 07:10:00|78.38|78.28|78.4|78.34|78.44|78.38|78.26|78.22|122720
1685690100000|2023-06-02 07:15:00|78.38|78.32|78.62|78.56|78.62|78.56|78.32|78.3|125367
1685690400000|2023-06-02 07:20:00|78.6|78.58|78.48|78.44|78.6|78.58|78.48|78.4|21623
1685690700000|2023-06-02 07:25:00|78.46|78.42|78.48|78.42|78.48|78.44|78.4|78.36|15290
1685691000000|2023-06-02 07:30:00|78.5|78.44|78.38|78.34|78.62|78.6|78.38|78.34|33919
1685691300000|2023-06-02 07:35:00|78.44|78.36|78.68|78.62|78.76|78.72|78.44|78.34|28483
1685691600000|2023-06-02 07:40:00|78.7|78.64|78.66|78.6|78.7|78.66|78.64|78.58|13384
1685691900000|2023-06-02 07:45:00|78.68|78.62|78.74|78.7|78.74|78.7|78.62|78.58|35187
1685692200000|2023-06-02 07:50:00|78.76|78.72|78.72|78.66|78.84|78.82|78.72|78.66|152499
1685692500000|2023-06-02 07:55:00|78.74|78.68|78.82|78.8|78.82|78.8|78.72|78.66|20387
1685692800000|2023-06-02 08:00:00|78.88|78.78|78.86|78.8|78.96|78.88|78.86|78.78|54332
1685693100000|2023-06-02 08:05:00|78.84|78.82|78.76|78.7|78.86|78.82|78.74|78.68|49073
1685693400000|2023-06-02 08:10:00|78.78|78.72|78.98|78.94|79|78.94|78.78|78.7|46969
1685693700000|2023-06-02 08:15:00|78.96|78.96|78.98|78.92|78.98|78.96|78.88|78.84|51717
1685694000000|2023-06-02 08:20:00|79.1|78.94|79.14|79.1|79.36|79.28|79.1|78.94|125608
1685694300000|2023-06-02 08:25:00|79.1|79.04|79.04|78.98|79.14|79.1|79.04|78.98|43564
1685694600000|2023-06-02 08:30:00|79.06|79|78.98|78.94|79.06|79.04|78.96|78.92|44348
1685694900000|2023-06-02 08:35:00|78.96|78.92|78.92|78.88|78.98|78.96|78.9|78.86|11927
1685695200000|2023-06-02 08:40:00|78.9|78.86|78.88|78.84|78.9|78.88|78.84|78.78|8348
1685695500000|2023-06-02 08:45:00|78.86|78.86|78.78|78.76|78.88|78.86|78.76|78.72|10589
1685695800000|2023-06-02 08:50:00|78.8|78.74|78.98|78.92|79|78.94|78.8|78.72|60318
1685696100000|2023-06-02 08:55:00|79|78.94|79|78.96|79|78.96|78.98|78.92|44413
1685696400000|2023-06-02 09:00:00|78.98|78.94|78.88|78.84|78.98|78.94|78.88|78.84|18209
1685696700000|2023-06-02 09:05:00|78.9|78.86|78.86|78.84|78.92|78.88|78.86|78.82|36063
1685697000000|2023-06-02 09:10:00|78.8|78.76|78.9|78.86|78.92|78.88|78.8|78.76|88570
1685697300000|2023-06-02 09:15:00|78.92|78.88|78.96|78.9|78.96|78.9|78.9|78.86|33059
1685697600000|2023-06-02 09:20:00|78.94|78.88|78.64|78.58|78.94|78.88|78.64|78.58|33126
1685697900000|2023-06-02 09:25:00|78.62|78.56|78.68|78.62|78.68|78.62|78.6|78.56|66499
1685698200000|2023-06-02 09:30:00|78.7|78.64|78.72|78.68|78.84|78.78|78.68|78.64|28282
1685698500000|2023-06-02 09:35:00|78.7|78.66|78.72|78.68|78.72|78.7|78.7|78.66|18558
1685698800000|2023-06-02 09:40:00|78.7|78.66|78.64|78.6|78.72|78.68|78.62|78.6|13831
1685699100000|2023-06-02 09:45:00|78.6|78.56|78.64|78.6|78.64|78.62|78.56|78.5|31376
1685699400000|2023-06-02 09:50:00|78.62|78.62|78.76|78.72|78.76|78.74|78.62|78.58|72471
1685699700000|2023-06-02 09:55:00|78.78|78.74|78.78|78.74|78.8|78.78|78.74|78.72|34582
1685700000000|2023-06-02 10:00:00|78.76|78.7|78.76|78.7|78.8|78.76|78.72|78.68|13931
1685700300000|2023-06-02 10:05:00|78.78|78.72|78.78|78.74|78.8|78.76|78.74|78.68|12102
1685700600000|2023-06-02 10:10:00|78.8|78.76|78.8|78.74|78.8|78.76|78.78|78.74|18257
1685700900000|2023-06-02 10:15:00|78.78|78.76|78.82|78.78|78.82|78.8|78.78|78.74|19999
1685701200000|2023-06-02 10:20:00|78.84|78.8|78.94|78.92|79.04|79.02|78.84|78.8|50514
1685701500000|2023-06-02 10:25:00|78.96|78.88|78.96|78.9|78.96|78.92|78.92|78.88|27103
1685701800000|2023-06-02 10:30:00|78.94|78.86|78.94|78.92|78.96|78.94|78.88|78.84|34881
1685702100000|2023-06-02 10:35:00|||||||||4886
1685702400000|2023-06-02 10:40:00|78.92|78.9|78.96|78.94|78.98|78.94|78.92|78.9|28711
1685702700000|2023-06-02 10:45:00|78.98|78.96|78.98|78.94|79|78.96|78.96|78.94|28912
1685703000000|2023-06-02 10:50:00|78.96|78.96|78.96|78.94|78.96|78.96|78.96|78.94|41782
1685703300000|2023-06-02 10:55:00|78.98|78.96|78.98|78.96|79|78.96|78.98|78.94|8768
1685703600000|2023-06-02 11:00:00|79|78.98|79|78.96|79|78.98|79|78.96|22781
1685703900000|2023-06-02 11:05:00|78.98|78.98|78.96|78.9|79.02|79|78.94|78.9|71574
1685704200000|2023-06-02 11:10:00|78.94|78.86|78.92|78.88|78.96|78.88|78.84|78.8|28401
1685704500000|2023-06-02 11:15:00|78.94|78.9|79.02|78.98|79.04|79|78.92|78.9|18679
1685704800000|2023-06-02 11:20:00|79.04|79|79.12|79.1|79.18|79.14|79|78.94|41862
1685705100000|2023-06-02 11:25:00|79.16|79.08|79.2|79.16|79.2|79.16|79.16|79.08|14902
1685705400000|2023-06-02 11:30:00|79.26|79.18|79.22|79.18|79.3|79.26|79.22|79.18|38245
1685705700000|2023-06-02 11:35:00|79.26|79.2|79.24|79.2|79.28|79.26|79.24|79.2|40453
1685706000000|2023-06-02 11:40:00|79.26|79.22|79.26|79.22|79.3|79.26|79.26|79.22|37797
1685706300000|2023-06-02 11:45:00|79.24|79.24|79.3|79.28|79.3|79.28|79.24|79.2|55143
1685706600000|2023-06-02 11:50:00|79.32|79.3|79.3|79.28|79.34|79.3|79.3|79.26|53974
1685706900000|2023-06-02 11:55:00|79.28|79.26|79.3|79.24|79.3|79.26|79.26|79.22|16689
1685707200000|2023-06-02 12:00:00|79.28|79.26|79.32|79.3|79.36|79.32|79.28|79.24|32960
1685707500000|2023-06-02 12:05:00|79.34|79.28|79.28|79.24|79.34|79.3|79.28|79.24|20911
1685707800000|2023-06-02 12:10:00|79.26|79.2|79.16|79.12|79.28|79.2|79.16|79.12|26729
1685708100000|2023-06-02 12:15:00|79.14|79.1|79.2|79.18|79.22|79.18|79.1|79.06|35561
1685708400000|2023-06-02 12:20:00|79.22|79.16|79.18|79.16|79.24|79.2|79.18|79.16|42120
1685708700000|2023-06-02 12:25:00|79.14|79.1|79.12|79.06|79.2|79.16|79.08|79.04|79338
1685709000000|2023-06-02 12:30:00|79.1|79|79.28|79.24|79.28|79.24|79.04|78.94|111084
1685709300000|2023-06-02 12:35:00|79.3|79.26|79.26|79.22|79.34|79.32|79.26|79.22|43240
1685709600000|2023-06-02 12:40:00|79.24|79.2|79.38|79.34|79.38|79.36|79.24|79.2|37778
1685709900000|2023-06-02 12:45:00|79.4|79.4|79.42|79.38|79.46|79.4|79.34|79.28|43201
1685710200000|2023-06-02 12:50:00|79.44|79.36|79.4|79.36|79.44|79.38|79.38|79.34|24852
1685710500000|2023-06-02 12:55:00|79.42|79.38|79.48|79.44|79.48|79.44|79.4|79.36|16806
1685710800000|2023-06-02 13:00:00|79.46|79.42|79.48|79.42|79.48|79.44|79.42|79.36|33572
1685711100000|2023-06-02 13:05:00|79.46|79.44|79.48|79.44|79.48|79.44|79.44|79.4|10017
1685711400000|2023-06-02 13:10:00|79.46|79.46|79.42|79.38|79.46|79.46|79.4|79.36|30602
1685711700000|2023-06-02 13:15:00|79.44|79.4|79.44|79.4|79.44|79.4|79.44|79.4|9618
1685712000000|2023-06-02 13:20:00|79.42|79.38|79.44|79.42|79.44|79.42|79.42|79.38|22976
1685712300000|2023-06-02 13:25:00|79.42|79.4|79.58|79.54|79.58|79.54|79.4|79.38|45804
1685712600000|2023-06-02 13:30:00|79.6|79.58|79.64|79.58|79.78|79.74|79.6|79.56|97786
1685712900000|2023-06-02 13:35:00|79.66|79.6|79.58|79.54|79.72|79.68|79.56|79.52|69267
1685713200000|2023-06-02 13:40:00|79.6|79.56|79.68|79.62|79.68|79.64|79.56|79.52|77277
1685713500000|2023-06-02 13:45:00|79.66|79.64|79.8|79.78|79.8|79.78|79.56|79.54|74949
1685713800000|2023-06-02 13:50:00|79.82|79.8|79.92|79.9|79.96|79.92|79.8|79.76|113778
1685714100000|2023-06-02 13:55:00|79.94|79.92|79.68|79.64|79.96|79.92|79.66|79.62|90663
1685714400000|2023-06-02 14:00:00|79.66|79.62|79.64|79.62|79.68|79.64|79.52|79.48|111909
1685714700000|2023-06-02 14:05:00|79.68|79.6|79.7|79.66|79.72|79.7|79.6|79.58|65218
1685715000000|2023-06-02 14:10:00|79.72|79.68|79.8|79.76|79.82|79.78|79.72|79.68|32807
1685715300000|2023-06-02 14:15:00|79.78|79.74|79.78|79.74|79.78|79.76|79.68|79.64|41859
1685715600000|2023-06-02 14:20:00|79.82|79.76|79.9|79.86|79.96|79.9|79.82|79.76|72968
1685715900000|2023-06-02 14:25:00|79.88|79.84|80|79.98|80|79.98|79.88|79.84|63201
1685716200000|2023-06-02 14:30:00|79.98|79.96|80.14|80.12|80.14|80.12|79.98|79.94|38923
1685716500000|2023-06-02 14:35:00|80.16|80.14|80.1|80.06|80.2|80.16|80.02|79.96|96533
1685716800000|2023-06-02 14:40:00|80.08|80.04|80.2|80.14|80.2|80.16|80.08|80.04|88147
1685717100000|2023-06-02 14:45:00|80.18|80.16|80|79.96|80.22|80.18|80|79.96|60023
1685717400000|2023-06-02 14:50:00|79.98|79.9|79.9|79.88|80|79.94|79.9|79.86|16342
1685717700000|2023-06-02 14:55:00|79.94|79.9|79.9|79.86|79.94|79.9|79.74|79.7|37130
1685718000000|2023-06-02 15:00:00|79.88|79.88|79.84|79.8|79.92|79.9|79.82|79.8|32647
1685718300000|2023-06-02 15:05:00|79.82|79.82|79.8|79.76|79.84|79.82|79.72|79.7|60395
1685718600000|2023-06-02 15:10:00|79.82|79.78|79.8|79.76|79.82|79.78|79.78|79.76|21746
1685718900000|2023-06-02 15:15:00|79.78|79.72|79.6|79.54|79.78|79.72|79.6|79.54|106398
1685948400000|2023-06-05 07:00:00|80.44|80.22|80.24|80.16|80.44|80.34|80.18|80.1|88719
1685948700000|2023-06-05 07:05:00|80.22|80.22|80.28|80.22|80.34|80.28|80.22|80.16|97615
1685949000000|2023-06-05 07:10:00|80.3|80.24|80.3|80.28|80.48|80.44|80.3|80.24|230193
1685949300000|2023-06-05 07:15:00|80.32|80.26|80.68|80.62|80.7|80.68|80.32|80.26|84753
1685949600000|2023-06-05 07:20:00|80.7|80.64|80.54|80.5|80.7|80.66|80.5|80.42|47547
1685949900000|2023-06-05 07:25:00|80.58|80.52|80.72|80.66|80.76|80.7|80.58|80.5|78408
1685950200000|2023-06-05 07:30:00|80.7|80.68|80.88|80.84|80.88|80.84|80.62|80.6|48941
1685950500000|2023-06-05 07:35:00|80.96|80.86|80.94|80.88|80.98|80.92|80.78|80.7|65037
1685950800000|2023-06-05 07:40:00|80.92|80.92|80.84|80.8|80.94|80.92|80.72|80.68|81192
1685951100000|2023-06-05 07:45:00|80.82|80.78|80.84|80.8|80.84|80.8|80.7|80.64|35054
1685951400000|2023-06-05 07:50:00|80.88|80.82|80.92|80.86|80.94|80.9|80.86|80.8|122650
1685951700000|2023-06-05 07:55:00|80.9|80.84|80.96|80.92|81|80.96|80.9|80.84|73151
1685952000000|2023-06-05 08:00:00|80.98|80.94|81.08|81.04|81.2|81.14|80.98|80.94|82674
1685952300000|2023-06-05 08:05:00|81.1|81.06|80.88|80.84|81.18|81.12|80.86|80.84|119648
1685952600000|2023-06-05 08:10:00|80.86|80.82|80.74|80.7|80.86|80.82|80.62|80.56|119249
1685952900000|2023-06-05 08:15:00|80.72|80.64|80.68|80.64|80.78|80.72|80.66|80.62|95952
1685953200000|2023-06-05 08:20:00|80.7|80.62|80.66|80.62|80.72|80.7|80.64|80.6|91654
1685953500000|2023-06-05 08:25:00|80.64|80.54|80.7|80.68|80.7|80.68|80.58|80.52|104727
1685953800000|2023-06-05 08:30:00|80.76|80.7|80.94|80.9|80.94|80.92|80.7|80.62|69301
1685954100000|2023-06-05 08:35:00|80.92|80.92|80.94|80.9|80.98|80.94|80.92|80.86|54664
1685954400000|2023-06-05 08:40:00|80.96|80.92|81.12|81.06|81.14|81.08|80.96|80.9|68374
1685954700000|2023-06-05 08:45:00|81.1|81.04|81.18|81.12|81.2|81.16|81.06|81|44085
1685955000000|2023-06-05 08:50:00|81.2|81.14|81.14|81.08|81.2|81.16|81.12|81.08|33572
1685955300000|2023-06-05 08:55:00|81.12|81.06|81.28|81.22|81.3|81.26|81.12|81.06|31437
1685955600000|2023-06-05 09:00:00|81.26|81.24|81.28|81.26|81.28|81.26|81.22|81.2|32473
1685955900000|2023-06-05 09:05:00|81.26|81.24|81.32|81.26|81.4|81.34|81.24|81.2|49828
1685956200000|2023-06-05 09:10:00|81.3|81.24|81.18|81.12|81.3|81.28|81.16|81.12|78098
1685956500000|2023-06-05 09:15:00|81.16|81.16|81.2|81.16|81.2|81.18|81.16|81.1|57520
1685956800000|2023-06-05 09:20:00|81.18|81.18|81.22|81.18|81.3|81.28|81.18|81.16|86226
1685957100000|2023-06-05 09:25:00|81.18|81.16|81.34|81.28|81.34|81.3|81.18|81.14|56537
1685957400000|2023-06-05 09:30:00|81.32|81.3|81.38|81.34|81.4|81.38|81.32|81.28|51595
1685957700000|2023-06-05 09:35:00|81.4|81.36|81.34|81.3|81.4|81.36|81.32|81.28|31210
1685958000000|2023-06-05 09:40:00|81.32|81.28|81.32|81.28|81.36|81.32|81.28|81.26|52260
1685958300000|2023-06-05 09:45:00|81.3|81.32|81.36|81.32|81.4|81.36|81.3|81.32|37305
1685958600000|2023-06-05 09:50:00|81.38|81.34|81.5|81.46|81.52|81.48|81.36|81.34|64181
1685958900000|2023-06-05 09:55:00|81.48|81.48|81.42|81.38|81.5|81.48|81.42|81.38|78686
1685959200000|2023-06-05 10:00:00|81.38|81.4|81.42|81.4|81.46|81.4|81.3|81.24|45953
1685959500000|2023-06-05 10:05:00|81.46|81.42|81.38|81.34|81.46|81.42|81.38|81.34|15778
1685959800000|2023-06-05 10:10:00|81.4|81.36|81.18|81.14|81.4|81.36|81.12|81.06|58682
1685960100000|2023-06-05 10:15:00|81.2|81.12|81.14|81.1|81.2|81.16|81.14|81.1|14319
1685960400000|2023-06-05 10:20:00|81.18|81.12|81.06|81|81.2|81.16|81.06|81|35757
1685960700000|2023-06-05 10:25:00|81.08|81.02|81.14|81.1|81.14|81.12|81.08|81.02|16739
1685961000000|2023-06-05 10:30:00|81.12|81.08|81.1|81.04|81.12|81.08|81.06|81|15321
1685961300000|2023-06-05 10:35:00|81.12|81.06|81.14|81.1|81.2|81.16|81.12|81.06|34213
1685961600000|2023-06-05 10:40:00|81.12|81.08|81.14|81.12|81.14|81.12|81.1|81.06|36835
1685961900000|2023-06-05 10:45:00|81.16|81.1|81.24|81.2|81.34|81.28|81.14|81.1|65164
1685962200000|2023-06-05 10:50:00|81.26|81.22|81.34|81.3|81.4|81.36|81.26|81.22|80139
1685962500000|2023-06-05 10:55:00|81.38|81.34|81.48|81.44|81.48|81.46|81.38|81.34|35055
1685962800000|2023-06-05 11:00:00|81.46|81.42|81.54|81.52|81.6|81.56|81.46|81.42|61046
1685963100000|2023-06-05 11:05:00|81.56|81.5|81.52|81.46|81.6|81.56|81.5|81.46|87450
1685963400000|2023-06-05 11:10:00|81.54|81.48|81.58|81.52|81.6|81.56|81.5|81.44|27931
1685963700000|2023-06-05 11:15:00|81.56|81.5|81.66|81.6|81.7|81.64|81.56|81.5|18350
1685964000000|2023-06-05 11:20:00|81.68|81.62|81.66|81.6|81.76|81.72|81.62|81.56|84784
1685964300000|2023-06-05 11:25:00|81.64|81.56|81.64|81.6|81.64|81.6|81.6|81.56|25548
1685964600000|2023-06-05 11:30:00|81.62|81.62|81.52|81.46|81.64|81.62|81.52|81.46|57612
1685964900000|2023-06-05 11:35:00|81.5|81.48|81.52|81.48|81.54|81.5|81.46|81.42|63012
1685965200000|2023-06-05 11:40:00|81.5|81.46|81.42|81.38|81.5|81.46|81.4|81.36|48413
1685965500000|2023-06-05 11:45:00|81.44|81.36|81.44|81.4|81.44|81.42|81.3|81.28|92300
1685965800000|2023-06-05 11:50:00|81.42|81.38|81.34|81.3|81.44|81.42|81.34|81.3|39577
1685966100000|2023-06-05 11:55:00|81.36|81.32|81.34|81.28|81.38|81.34|81.32|81.28|69151
1685966400000|2023-06-05 12:00:00|81.32|81.26|81.16|81.12|81.32|81.26|81.14|81.1|28069
1685966700000|2023-06-05 12:05:00|81.18|81.14|81.22|81.18|81.26|81.22|81.14|81.12|63308
1685967000000|2023-06-05 12:10:00|81.26|81.2|81.34|81.3|81.34|81.32|81.26|81.18|50047
1685967300000|2023-06-05 12:15:00|81.32|81.28|81.24|81.18|81.36|81.32|81.2|81.18|173169
1685967600000|2023-06-05 12:20:00|81.26|81.2|81.2|81.14|81.26|81.22|81.16|81.1|119013
1685967900000|2023-06-05 12:25:00|81.18|81.12|81.18|81.16|81.2|81.16|81.14|81.08|64865
1685968200000|2023-06-05 12:30:00|81.2|81.14|81.26|81.22|81.26|81.24|81.18|81.14|149371
1685968500000|2023-06-05 12:35:00|81.28|81.24|81.26|81.22|81.3|81.26|81.22|81.18|109650
1685968800000|2023-06-05 12:40:00|81.24|81.2|81.24|81.18|81.26|81.22|81.18|81.14|24615
1685969100000|2023-06-05 12:45:00|81.2|81.2|81.2|81.16|81.24|81.22|81.18|81.14|46890
1685969400000|2023-06-05 12:50:00|81.18|81.18|81.18|81.16|81.2|81.18|81.18|81.12|15825
1685969700000|2023-06-05 12:55:00|81.2|81.18|81.18|81.14|81.22|81.18|81.16|81.12|54823
1685970000000|2023-06-05 13:00:00|81.16|81.16|81.04|81|81.16|81.16|81.04|81|52091
1685970300000|2023-06-05 13:05:00|81.02|80.96|81|80.96|81.06|81|80.98|80.92|73103
1685970600000|2023-06-05 13:10:00|80.98|80.94|80.94|80.88|80.98|80.98|80.9|80.86|21083
1685970900000|2023-06-05 13:15:00|80.98|80.9|80.98|80.94|81|80.96|80.94|80.9|59947
1685971200000|2023-06-05 13:20:00|80.96|80.92|80.9|80.86|80.96|80.92|80.9|80.84|68707
1685971500000|2023-06-05 13:25:00|80.92|80.9|80.88|80.82|80.98|80.94|80.86|80.82|59792
1685971800000|2023-06-05 13:30:00|80.9|80.86|80.78|80.76|80.94|80.9|80.76|80.74|124398
1685972100000|2023-06-05 13:35:00|80.76|80.72|80.76|80.72|80.86|80.82|80.76|80.72|98766
1685972400000|2023-06-05 13:40:00|80.74|80.66|80.7|80.64|80.78|80.74|80.62|80.6|126438
1685972700000|2023-06-05 13:45:00|80.68|80.62|80.92|80.9|80.92|80.9|80.64|80.6|41313
1685973000000|2023-06-05 13:50:00|80.86|80.84|80.84|80.8|80.88|80.84|80.78|80.72|90149
1685973300000|2023-06-05 13:55:00|80.86|80.82|80.6|80.58|80.9|80.88|80.6|80.56|116397
1685973600000|2023-06-05 14:00:00|80.76|80.72|80.52|80.48|80.76|80.72|80.52|80.48|129566
1685973900000|2023-06-05 14:05:00|80.5|80.5|80.4|80.34|80.52|80.5|80.4|80.34|75395
1685974200000|2023-06-05 14:10:00|80.38|80.32|80.16|80.12|80.38|80.36|80.14|80.08|105331
1685974500000|2023-06-05 14:15:00|80.14|80.1|80.28|80.26|80.3|80.26|80.1|80.04|57588
1685974800000|2023-06-05 14:20:00|80.3|80.24|80.28|80.24|80.3|80.26|80.2|80.16|44302
1685975100000|2023-06-05 14:25:00|80.26|80.26|80.22|80.16|80.3|80.26|80.2|80.14|61874
1685975400000|2023-06-05 14:30:00|80.2|80.18|80.18|80.14|80.36|80.32|80.16|80.12|73511
1685975700000|2023-06-05 14:35:00|80.16|80.12|80.4|80.36|80.5|80.46|80.14|80.1|60710
1685976000000|2023-06-05 14:40:00|80.38|80.32|80.46|80.42|80.46|80.42|80.3|80.24|64427
1685976300000|2023-06-05 14:45:00|80.5|80.46|80.6|80.58|80.62|80.58|80.42|80.36|124148
1685976600000|2023-06-05 14:50:00|80.62|80.56|80.32|80.28|80.62|80.6|80.32|80.28|92029
1685976900000|2023-06-05 14:55:00|80.3|80.26|80.28|80.22|80.32|80.26|80.1|80.08|122528
1685977200000|2023-06-05 15:00:00|80.26|80.24|80.4|80.38|80.58|80.54|80.26|80.22|113894
1685977500000|2023-06-05 15:05:00|80.38|80.36|80.46|80.42|80.48|80.46|80.3|80.26|183635
1685977800000|2023-06-05 15:10:00|80.44|80.4|80.4|80.38|80.48|80.44|80.38|80.36|159204
1685978100000|2023-06-05 15:15:00|80.42|80.4|80.4|80.36|80.44|80.42|80.36|80.3|138329
1686034800000|2023-06-06 07:00:00|80.12|80|80.12|80.02|80.24|80.16|79.96|79.8|52887
1686035100000|2023-06-06 07:05:00|80.14|80.06|80.2|80.12|80.22|80.16|79.98|79.88|53745
1686035400000|2023-06-06 07:10:00|80.22|80.14|80.24|80.18|80.32|80.26|80.14|80.06|58354
1686035700000|2023-06-06 07:15:00|80.26|80.22|80.22|80.16|80.32|80.28|80.22|80.16|76312
1686036000000|2023-06-06 07:20:00|80.26|80.14|80.2|80.16|80.28|80.24|80.18|80.14|46335
1686036300000|2023-06-06 07:25:00|80.22|80.18|80.46|80.42|80.5|80.46|80.22|80.16|110842
1686036600000|2023-06-06 07:30:00|80.44|80.36|80.5|80.46|80.64|80.58|80.42|80.36|42390
1686036900000|2023-06-06 07:35:00|80.48|80.48|80.26|80.2|80.5|80.48|80.26|80.2|42277
1686037200000|2023-06-06 07:40:00|80.24|80.18|80.44|80.38|80.46|80.4|80.24|80.18|47434
1686037500000|2023-06-06 07:45:00|80.42|80.4|80.44|80.42|80.5|80.44|80.34|80.28|120359
1686037800000|2023-06-06 07:50:00|80.4|80.4|80.72|80.66|80.72|80.66|80.38|80.32|136931
1686038100000|2023-06-06 07:55:00|80.7|80.62|80.72|80.64|80.74|80.7|80.58|80.52|105083
1686038400000|2023-06-06 08:00:00|80.7|80.66|80.52|80.46|80.7|80.66|80.52|80.46|158012
1686038700000|2023-06-06 08:05:00|80.54|80.48|80.42|80.34|80.62|80.58|80.38|80.34|125322
1686039000000|2023-06-06 08:10:00|80.4|80.32|80.38|80.32|80.44|80.4|80.28|80.2|206338
1686039300000|2023-06-06 08:15:00|80.36|80.34|80.56|80.5|80.56|80.5|80.36|80.34|219428
1686039600000|2023-06-06 08:20:00|80.58|80.52|80.52|80.48|80.58|80.54|80.42|80.36|120918
1686039900000|2023-06-06 08:25:00|80.56|80.5|80.5|80.44|80.64|80.58|80.48|80.44|92452
1686040200000|2023-06-06 08:30:00|80.48|80.46|80.28|80.24|80.5|80.46|80.28|80.24|29202
1686040500000|2023-06-06 08:35:00|80.3|80.22|80.44|80.38|80.5|80.46|80.3|80.22|32407
1686040800000|2023-06-06 08:40:00|80.42|80.36|80.42|80.36|80.48|80.44|80.42|80.36|12534
1686041100000|2023-06-06 08:45:00|80.4|80.38|80.34|80.3|80.42|80.38|80.34|80.3|42486
1686041400000|2023-06-06 08:50:00|80.36|80.32|80.3|80.24|80.4|80.36|80.24|80.2|48921
1686041700000|2023-06-06 08:55:00|80.28|80.22|80.16|80.12|80.28|80.22|80.16|80.1|9629
1686042000000|2023-06-06 09:00:00|80.14|80.1|80.3|80.26|80.32|80.28|80.14|80.08|48323
1686042300000|2023-06-06 09:05:00|80.4|80.28|80.26|80.22|80.4|80.34|80.24|80.18|14326
1686042600000|2023-06-06 09:10:00|80.24|80.2|80.3|80.24|80.3|80.26|80.24|80.18|36616
1686042900000|2023-06-06 09:15:00|80.28|80.26|80.32|80.28|80.32|80.28|80.26|80.24|29617
1686043200000|2023-06-06 09:20:00|80.34|80.3|80.46|80.4|80.46|80.42|80.34|80.3|32782
1686043500000|2023-06-06 09:25:00|80.48|80.42|80.4|80.34|80.48|80.42|80.36|80.32|44776
1686043800000|2023-06-06 09:30:00|80.38|80.32|80.48|80.44|80.48|80.44|80.38|80.32|16258
1686044100000|2023-06-06 09:35:00|80.5|80.46|80.48|80.44|80.58|80.52|80.44|80.42|53942
1686044400000|2023-06-06 09:40:00|80.46|80.46|80.46|80.44|80.5|80.48|80.42|80.38|72336
1686044700000|2023-06-06 09:45:00|80.48|80.4|80.34|80.32|80.48|80.4|80.34|80.28|37974
1686045000000|2023-06-06 09:50:00|80.38|80.3|80.38|80.34|80.4|80.36|80.38|80.3|16159
1686045300000|2023-06-06 09:55:00|80.4|80.36|80.42|80.4|80.46|80.42|80.4|80.36|28135
1686045600000|2023-06-06 10:00:00|80.44|80.38|80.36|80.32|80.44|80.4|80.34|80.3|17228
1686045900000|2023-06-06 10:05:00|80.34|80.3|80.36|80.32|80.36|80.32|80.32|80.3|2118
1686046200000|2023-06-06 10:10:00|80.34|80.34|80.36|80.32|80.4|80.36|80.34|80.3|22779
1686046500000|2023-06-06 10:15:00|80.34|80.3|80.34|80.3|80.34|80.32|80.32|80.28|15310
1686046800000|2023-06-06 10:20:00|80.38|80.32|80.38|80.34|80.38|80.34|80.38|80.3|42788
1686047100000|2023-06-06 10:25:00|80.4|80.36|80.38|80.34|80.4|80.36|80.36|80.32|12316
1686047400000|2023-06-06 10:30:00|80.36|80.32|80.38|80.36|80.38|80.36|80.36|80.32|18046
1686047700000|2023-06-06 10:35:00|80.4|80.32|80.36|80.32|80.4|80.34|80.32|80.3|44070
1686048000000|2023-06-06 10:40:00|80.4|80.34|80.38|80.34|80.4|80.36|80.36|80.3|31613
1686048300000|2023-06-06 10:45:00|80.36|80.32|80.36|80.32|80.38|80.34|80.34|80.3|12881
1686048600000|2023-06-06 10:50:00|80.38|80.34|80.28|80.24|80.38|80.34|80.28|80.22|50599
1686048900000|2023-06-06 10:55:00|80.26|80.22|80.3|80.26|80.34|80.28|80.26|80.22|22519
1686049200000|2023-06-06 11:00:00|80.28|80.24|80.32|80.28|80.32|80.28|80.26|80.22|15063
1686049500000|2023-06-06 11:05:00|80.3|80.24|80.34|80.3|80.34|80.3|80.28|80.24|35331
1686049800000|2023-06-06 11:10:00|80.32|80.32|80.46|80.42|80.46|80.42|80.32|80.32|39516
1686050100000|2023-06-06 11:15:00|80.44|80.44|80.48|80.44|80.48|80.44|80.44|80.44|19884
1686050400000|2023-06-06 11:20:00|80.46|80.46|80.5|80.48|80.54|80.52|80.46|80.46|30770
1686050700000|2023-06-06 11:25:00|80.48|80.46|80.42|80.38|80.5|80.46|80.4|80.36|33543
1686051000000|2023-06-06 11:30:00|80.44|80.4|80.5|80.44|80.5|80.44|80.42|80.38|31946
1686051300000|2023-06-06 11:35:00|80.46|80.46|80.46|80.42|80.5|80.48|80.46|80.42|50366
1686051600000|2023-06-06 11:40:00|80.44|80.4|80.44|80.4|80.46|80.4|80.38|80.36|21255
1686051900000|2023-06-06 11:45:00|80.46|80.44|80.56|80.52|80.58|80.54|80.46|80.42|61750
1686052200000|2023-06-06 11:50:00|80.58|80.56|80.64|80.58|80.64|80.6|80.56|80.52|31090
1686052500000|2023-06-06 11:55:00|80.62|80.6|80.66|80.62|80.66|80.62|80.62|80.58|21195
1686052800000|2023-06-06 12:00:00|80.68|80.64|80.78|80.74|80.78|80.74|80.68|80.62|32152
1686053100000|2023-06-06 12:05:00|80.76|80.72|80.72|80.68|80.76|80.72|80.72|80.68|27639
1686053400000|2023-06-06 12:10:00|80.74|80.7|80.82|80.76|80.82|80.78|80.74|80.68|21781
1686053700000|2023-06-06 12:15:00|80.8|80.78|80.88|80.82|80.9|80.84|80.8|80.76|33542
1686054000000|2023-06-06 12:20:00|80.86|80.8|80.82|80.78|80.86|80.82|80.82|80.78|48444
1686054300000|2023-06-06 12:25:00|80.8|80.8|80.84|80.8|80.84|80.8|80.8|80.78|62661
1686054600000|2023-06-06 12:30:00|80.82|80.78|80.78|80.72|80.82|80.78|80.78|80.72|19536
1686054900000|2023-06-06 12:35:00|80.76|80.7|80.7|80.66|80.8|80.74|80.7|80.66|54895
1686055200000|2023-06-06 12:40:00|80.68|80.6|80.66|80.62|80.68|80.62|80.58|80.54|54086
1686055500000|2023-06-06 12:45:00|80.64|80.6|80.8|80.74|80.8|80.74|80.64|80.6|67093
1686055800000|2023-06-06 12:50:00|80.78|80.76|80.74|80.72|80.8|80.76|80.74|80.72|26747
1686056100000|2023-06-06 12:55:00|80.72|80.68|80.72|80.68|80.72|80.7|80.64|80.62|22593
1686056400000|2023-06-06 13:00:00|80.7|80.66|80.7|80.64|80.72|80.68|80.64|80.6|36485
1686056700000|2023-06-06 13:05:00|80.76|80.66|80.66|80.6|80.78|80.74|80.64|80.6|128070
1686057000000|2023-06-06 13:10:00|80.64|80.62|80.76|80.72|80.76|80.72|80.64|80.62|21549
1686057300000|2023-06-06 13:15:00|80.74|80.7|80.66|80.62|80.76|80.72|80.66|80.62|20362
1686057600000|2023-06-06 13:20:00|80.68|80.64|80.68|80.64|80.7|80.66|80.66|80.62|35895
1686057900000|2023-06-06 13:25:00|80.66|80.6|80.58|80.56|80.66|80.6|80.56|80.5|22612
1686058200000|2023-06-06 13:30:00|80.54|80.54|80.54|80.5|80.54|80.56|80.34|80.3|170924
1686058500000|2023-06-06 13:35:00|80.56|80.52|80.84|80.8|81.22|81.2|80.5|80.48|274963
1686058800000|2023-06-06 13:40:00|80.9|80.82|81.08|81|81.12|81.06|80.84|80.78|126352
1686059100000|2023-06-06 13:45:00|81.06|81.02|81.12|81.06|81.36|81.34|81.06|81.02|156203
1686059400000|2023-06-06 13:50:00|81.16|81.1|81.08|81.04|81.18|81.14|81.04|81|93041
1686059700000|2023-06-06 13:55:00|81.1|81.06|81.1|81.06|81.12|81.08|80.96|80.92|115401
1686060000000|2023-06-06 14:00:00|81.08|81.08|81.1|81.04|81.34|81.3|81.08|81.04|117166
1686060300000|2023-06-06 14:05:00|81.12|81.06|81.22|81.16|81.28|81.24|80.98|80.94|139056
1686060600000|2023-06-06 14:10:00|81.18|81.18|81|80.96|81.24|81.18|81|80.96|390631
1686060900000|2023-06-06 14:15:00|80.98|80.92|81.1|81.06|81.1|81.06|80.94|80.9|88106
1686061200000|2023-06-06 14:20:00|81.08|81.04|80.98|80.94|81.1|81.08|80.98|80.92|148902
1686061500000|2023-06-06 14:25:00|80.9|80.96|80.8|80.78|80.9|80.96|80.8|80.78|246125
1686061800000|2023-06-06 14:30:00|80.82|80.8|80.84|80.82|80.9|80.86|80.74|80.7|208685
1686062100000|2023-06-06 14:35:00|80.82|80.8|80.94|80.9|80.96|80.9|80.82|80.8|113404
1686062400000|2023-06-06 14:40:00|80.96|80.92|80.96|80.94|80.96|80.94|80.88|80.84|158257
1686062700000|2023-06-06 14:45:00|80.98|80.92|81.04|81|81.06|81.04|80.96|80.92|98636
1686063000000|2023-06-06 14:50:00|81.02|81.02|80.98|80.94|81.08|81.04|80.98|80.94|85618
1686063300000|2023-06-06 14:55:00|80.96|80.92|80.94|80.92|80.98|80.94|80.84|80.82|85313
1686063600000|2023-06-06 15:00:00|80.92|80.9|81.06|81.04|81.06|81.04|80.92|80.9|186081
1686063900000|2023-06-06 15:05:00|81.08|81.06|81.04|81|81.16|81.12|81.02|81|225414
1686064200000|2023-06-06 15:10:00|81.02|81.02|81.08|81.04|81.1|81.06|80.96|80.94|330904
1686064500000|2023-06-06 15:15:00|81.06|81|81.2|81.16|81.2|81.16|81|80.98|175732
1686121200000|2023-06-07 07:00:00|81.22|81.14|81.18|81.08|81.58|81.46|81.08|80.98|359375
1686121500000|2023-06-07 07:05:00|81.24|81.14|81.34|81.32|81.38|81.34|81.18|81.12|298433
1686121800000|2023-06-07 07:10:00|81.3|81.26|81.18|81.14|81.3|81.26|80.92|80.86|147918
1686122100000|2023-06-07 07:15:00|81.16|81.1|81.16|81.14|81.22|81.18|81.04|80.98|62027
1686122400000|2023-06-07 07:20:00|81.14|81.12|81.14|81.1|81.16|81.12|81|80.98|107608
1686122700000|2023-06-07 07:25:00|81.12|81.06|81.04|81|81.12|81.06|80.82|80.74|62439
1686123000000|2023-06-07 07:30:00|81.02|80.96|81|80.94|81.1|81.06|80.88|80.84|38466
1686123300000|2023-06-07 07:35:00|81.02|80.96|80.9|80.84|81.08|81.04|80.9|80.84|43050
1686123600000|2023-06-07 07:40:00|80.88|80.8|80.58|80.54|80.88|80.8|80.56|80.52|476857
1686123900000|2023-06-07 07:45:00|80.6|80.52|80.42|80.38|80.6|80.58|80.42|80.36|127355
1686124200000|2023-06-07 07:50:00|80.4|80.4|80.6|80.58|80.62|80.6|80.4|80.38|121068
1686124500000|2023-06-07 07:55:00|80.62|80.56|80.66|80.62|80.66|80.62|80.52|80.48|88656
1686124800000|2023-06-07 08:00:00|80.68|80.66|80.6|80.54|80.74|80.7|80.58|80.52|163663
1686125100000|2023-06-07 08:05:00|80.58|80.56|80.5|80.46|80.58|80.56|80.48|80.42|65139
1686125400000|2023-06-07 08:10:00|80.52|80.44|80.68|80.64|80.68|80.66|80.52|80.44|73987
1686125700000|2023-06-07 08:15:00|80.66|80.62|80.66|80.62|80.76|80.72|80.66|80.62|34633
1686126000000|2023-06-07 08:20:00|80.7|80.64|80.7|80.66|80.82|80.78|80.68|80.62|70964
1686126300000|2023-06-07 08:25:00|80.68|80.68|80.7|80.64|80.7|80.68|80.66|80.62|40559
1686126600000|2023-06-07 08:30:00|80.68|80.66|80.62|80.58|80.7|80.68|80.6|80.54|88026
1686126900000|2023-06-07 08:35:00|80.6|80.56|80.7|80.66|80.7|80.68|80.5|80.44|121500
1686127200000|2023-06-07 08:40:00|80.68|80.62|80.66|80.6|80.7|80.68|80.6|80.54|62565
1686127500000|2023-06-07 08:45:00|80.64|80.56|80.6|80.54|80.64|80.6|80.48|80.42|108634
1686127800000|2023-06-07 08:50:00|80.58|80.5|80.44|80.4|80.58|80.5|80.44|80.38|87169
1686128100000|2023-06-07 08:55:00|80.42|80.36|80.42|80.36|80.44|80.36|80.42|80.36|38525
1686128400000|2023-06-07 09:00:00|80.44|80.38|80.46|80.42|80.46|80.44|80.42|80.36|37186
1686128700000|2023-06-07 09:05:00|80.48|80.44|80.3|80.26|80.5|80.48|80.3|80.24|112858
1686129000000|2023-06-07 09:10:00|80.28|80.22|80.32|80.3|80.32|80.3|80.2|80.16|41953
1686129300000|2023-06-07 09:15:00|80.38|80.34|80.4|80.36|80.4|80.36|80.3|80.26|74068
1686129600000|2023-06-07 09:20:00|80.36|80.3|80.5|80.48|80.5|80.48|80.3|80.24|68531
1686129900000|2023-06-07 09:25:00|80.54|80.46|80.6|80.56|80.64|80.6|80.5|80.44|58544
1686130200000|2023-06-07 09:30:00|80.62|80.58|80.56|80.52|80.66|80.64|80.5|80.46|51412
1686130500000|2023-06-07 09:35:00|80.58|80.54|80.54|80.48|80.58|80.56|80.46|80.44|188422
1686130800000|2023-06-07 09:40:00|80.52|80.46|80.54|80.52|80.54|80.52|80.38|80.32|44307
1686131100000|2023-06-07 09:45:00|80.6|80.56|80.56|80.52|80.62|80.56|80.5|80.44|29842
1686131400000|2023-06-07 09:50:00|80.54|80.54|80.54|80.5|80.58|80.56|80.54|80.5|49711
1686131700000|2023-06-07 09:55:00|80.5|80.44|80.5|80.44|80.52|80.48|80.46|80.42|61545
1686132000000|2023-06-07 10:00:00|80.48|80.48|80.5|80.48|80.52|80.48|80.48|80.44|51758
1686132300000|2023-06-07 10:05:00|80.6|80.56|80.74|80.7|80.74|80.7|80.6|80.56|33253
1686132600000|2023-06-07 10:10:00|80.76|80.72|80.64|80.6|80.76|80.72|80.62|80.58|42402
1686132900000|2023-06-07 10:15:00|80.62|80.62|80.7|80.64|80.7|80.68|80.62|80.6|63604
1686133200000|2023-06-07 10:20:00|80.68|80.66|80.8|80.78|80.8|80.78|80.64|80.6|51400
1686133500000|2023-06-07 10:25:00|80.82|80.76|80.8|80.78|80.86|80.82|80.8|80.76|47781
1686133800000|2023-06-07 10:30:00|80.82|80.8|81|80.96|81|80.96|80.8|80.78|106383
1686134100000|2023-06-07 10:35:00|80.98|80.94|81.1|81.08|81.1|81.08|80.98|80.94|56684
1686134400000|2023-06-07 10:40:00|81.14|81.1|81.1|81.06|81.14|81.1|81.08|81.04|17698
1686134700000|2023-06-07 10:45:00|81.08|81.04|80.94|80.88|81.08|81.04|80.92|80.88|38022
1686135000000|2023-06-07 10:50:00|80.92|80.9|80.92|80.88|80.94|80.9|80.84|80.8|30623
1686135300000|2023-06-07 10:55:00|80.94|80.9|80.98|80.94|80.98|80.94|80.88|80.84|41718
1686135600000|2023-06-07 11:00:00|81|80.96|80.92|80.88|81|80.96|80.88|80.82|33526
1686135900000|2023-06-07 11:05:00|80.88|80.86|80.9|80.86|80.92|80.88|80.88|80.84|16118
1686136200000|2023-06-07 11:10:00|80.94|80.88|80.94|80.92|80.96|80.92|80.92|80.84|28332
1686136500000|2023-06-07 11:15:00|80.98|80.9|81.02|80.98|81.08|81.04|80.98|80.9|37530
1686136800000|2023-06-07 11:20:00|81|81|81.04|81|81.1|81.04|81|81|40624
1686137100000|2023-06-07 11:25:00|81.06|81.02|81.06|81.04|81.1|81.06|81.06|81.02|6828
1686137400000|2023-06-07 11:30:00|81.04|81|81.1|81.06|81.1|81.06|81|80.98|34816
1686137700000|2023-06-07 11:35:00|81.08|81.04|81.08|81.04|81.08|81.04|81.08|81.04|17342
1686138000000|2023-06-07 11:40:00|81.06|81.02|81.1|81.08|81.12|81.08|81.06|81.02|69919
1686138300000|2023-06-07 11:45:00|81.12|81.1|81.18|81.14|81.2|81.14|81.12|81.08|26449
1686138600000|2023-06-07 11:50:00|81.16|81.12|81.14|81.12|81.18|81.14|81.14|81.12|28445
1686138900000|2023-06-07 11:55:00|81.18|81.14|81.24|81.2|81.3|81.24|81.18|81.14|53471
1686139200000|2023-06-07 12:00:00|81.26|81.22|81.26|81.22|81.26|81.22|81.26|81.22|23857
1686139500000|2023-06-07 12:05:00|81.24|81.2|81.22|81.18|81.26|81.22|81.2|81.18|45453
1686139800000|2023-06-07 12:10:00|81.24|81.22|81.08|81.04|81.24|81.22|81.06|81|50868
1686140100000|2023-06-07 12:15:00|81.06|81.02|81|80.98|81.06|81.04|81|80.98|42516
1686140400000|2023-06-07 12:20:00|81.02|81|81|80.96|81.08|81.06|81|80.96|68345
1686140700000|2023-06-07 12:25:00|81.04|81|80.96|80.92|81.04|81|80.96|80.92|26101
1686141000000|2023-06-07 12:30:00|80.94|80.88|80.98|80.94|80.98|80.96|80.92|80.88|23100
1686141300000|2023-06-07 12:35:00|81|80.96|81|80.96|81.04|81.02|80.98|80.94|35344
1686141600000|2023-06-07 12:40:00|81.02|80.98|80.96|80.92|81.02|80.98|80.92|80.88|44851
1686141900000|2023-06-07 12:45:00|80.98|80.94|80.96|80.92|81|80.96|80.96|80.9|43769
1686142200000|2023-06-07 12:50:00|80.98|80.94|80.9|80.86|80.98|80.96|80.88|80.84|46642
1686142500000|2023-06-07 12:55:00|80.88|80.84|80.92|80.88|80.92|80.9|80.88|80.84|41460
1686142800000|2023-06-07 13:00:00|80.9|80.86|80.9|80.88|80.92|80.88|80.88|80.84|83271
1686143100000|2023-06-07 13:05:00|80.92|80.9|81.04|81|81.04|81|80.92|80.9|112499
1686143400000|2023-06-07 13:10:00|81.02|81.02|80.88|80.84|81.02|81.02|80.88|80.84|23883
1686143700000|2023-06-07 13:15:00|80.9|80.86|81|80.98|81|80.98|80.9|80.86|77155
1686144000000|2023-06-07 13:20:00|81.04|81|80.98|80.94|81.06|81.02|80.98|80.94|72403
1686144300000|2023-06-07 13:25:00|80.96|80.9|81.06|81.02|81.06|81.02|80.9|80.86|51677
1686144600000|2023-06-07 13:30:00|81.1|81.04|80.86|80.84|81.12|81.08|80.84|80.82|178438
1686144900000|2023-06-07 13:35:00|80.9|80.82|81.22|81.18|81.24|81.2|80.9|80.8|157427
1686145200000|2023-06-07 13:40:00|81.2|81.16|81.12|81.08|81.2|81.16|81.04|81|67110
1686145500000|2023-06-07 13:45:00|81.1|81.1|81.16|81.14|81.2|81.18|81.1|81.08|75645
1686145800000|2023-06-07 13:50:00|81.18|81.16|81.12|81.08|81.36|81.34|81.12|81.08|86586
1686146100000|2023-06-07 13:55:00|81.18|81.1|81.18|81.14|81.28|81.24|81.16|81.1|134257
1686146400000|2023-06-07 14:00:00|81.16|81.06|81.28|81.26|81.4|81.36|81.08|81.06|138656
1686146700000|2023-06-07 14:05:00|81.26|81.22|81.36|81.32|81.36|81.34|81.12|81.08|194358
1686147000000|2023-06-07 14:10:00|81.32|81.26|81.18|81.14|81.34|81.3|81.18|81.14|72582
1686147300000|2023-06-07 14:15:00|81.14|81.16|81.26|81.22|81.26|81.24|81.14|81.1|100558
1686147600000|2023-06-07 14:20:00|81.24|81.18|81.1|81.06|81.34|81.28|81.06|81.02|138656
1686147900000|2023-06-07 14:25:00|81.08|81.02|81.1|81.08|81.12|81.08|81|80.98|150590
1686148200000|2023-06-07 14:30:00|81.12|81.1|81.18|81.14|81.24|81.22|81.12|81.1|115637
1686148500000|2023-06-07 14:35:00|81.16|81.12|81.06|81.04|81.18|81.14|80.96|80.94|120864
1686148800000|2023-06-07 14:40:00|81.1|81.06|80.94|80.92|81.1|81.06|80.9|80.86|85588
1686149100000|2023-06-07 14:45:00|80.92|80.9|81.06|81.02|81.12|81.1|80.92|80.88|177341
1686149400000|2023-06-07 14:50:00|81.04|81|81|80.98|81.06|81.02|80.9|80.84|131667
1686149700000|2023-06-07 14:55:00|81.02|81|81.08|81.04|81.12|81.08|81.02|80.98|71359
1686150000000|2023-06-07 15:00:00|81.06|81.06|81.08|81.04|81.14|81.1|81.04|81.02|61162
1686150300000|2023-06-07 15:05:00|81.06|81|81.06|81.02|81.1|81.08|81.04|81|42833
1686150600000|2023-06-07 15:10:00|81.04|81|81.04|81.02|81.06|81.04|80.96|80.92|42735
1686150900000|2023-06-07 15:15:00|81.02|81|81.06|81.04|81.06|81.04|81|80.96|200301
1686207600000|2023-06-08 07:00:00|81|80.7|81.96|81.88|82|81.96|81|80.7|374335
1686207900000|2023-06-08 07:05:00|81.94|81.84|82|81.98|82|81.98|81.8|81.72|291233
1686208200000|2023-06-08 07:10:00|81.96|81.94|81.92|81.88|82.1|82.06|81.9|81.88|175304
1686208500000|2023-06-08 07:15:00|81.94|81.86|81.8|81.74|81.96|81.88|81.76|81.7|117960
1686208800000|2023-06-08 07:20:00|81.78|81.76|81.84|81.78|81.88|81.8|81.74|81.7|37376
1686209100000|2023-06-08 07:25:00|81.82|81.8|81.9|81.86|81.94|81.9|81.8|81.78|36823
1686209400000|2023-06-08 07:30:00|81.92|81.9|81.94|81.9|82|81.94|81.9|81.86|46957
1686209700000|2023-06-08 07:35:00|81.92|81.88|82|81.96|82.04|81.98|81.9|81.84|67661
1686210000000|2023-06-08 07:40:00|82.02|81.98|82.24|82.16|82.24|82.18|82|81.96|71464
1686210300000|2023-06-08 07:45:00|82.22|82.18|82.16|82.1|82.28|82.2|82.06|82.04|94414
1686210600000|2023-06-08 07:50:00|82.14|82.06|82.12|82.08|82.18|82.1|82.1|82.06|33845
1686210900000|2023-06-08 07:55:00|82.1|82.06|81.96|81.9|82.1|82.06|81.86|81.8|91187
1686211200000|2023-06-08 08:00:00|81.98|81.92|82.1|82.04|82.1|82.06|81.96|81.9|80913
1686211500000|2023-06-08 08:05:00|82.12|82.06|82.34|82.3|82.36|82.32|82.1|82.06|100042
1686211800000|2023-06-08 08:10:00|82.36|82.32|82.44|82.38|82.44|82.38|82.26|82.24|41226
1686212100000|2023-06-08 08:15:00|82.4|82.4|82.42|82.36|82.58|82.52|82.4|82.36|124807
1686212400000|2023-06-08 08:20:00|82.4|82.38|82.3|82.28|82.44|82.38|82.26|82.22|89821
1686212700000|2023-06-08 08:25:00|82.32|82.3|82.32|82.26|82.34|82.3|82.28|82.24|20932
1686213000000|2023-06-08 08:30:00|82.3|82.24|82.36|82.3|82.36|82.32|82.28|82.24|30793
1686213300000|2023-06-08 08:35:00|82.34|82.32|82.26|82.24|82.36|82.32|82.26|82.22|20653
1686213600000|2023-06-08 08:40:00|82.24|82.22|82.22|82.18|82.26|82.22|82.22|82.18|45374
1686213900000|2023-06-08 08:45:00|82.2|82.2|82.18|82.14|82.22|82.2|82.16|82.14|57902
1686214200000|2023-06-08 08:50:00|82.16|82.16|82.12|82.1|82.18|82.16|82.12|82.1|34384
1686214500000|2023-06-08 08:55:00|82.14|82.08|82.14|82.12|82.2|82.16|82.1|82.08|82592
1686214800000|2023-06-08 09:00:00|82.16|82.08|82.12|82.08|82.16|82.08|82.06|82.02|53794
1686215100000|2023-06-08 09:05:00|82.1|82.1|82.12|82.08|82.16|82.14|82.1|82.08|51087
1686215400000|2023-06-08 09:10:00|82.1|82.1|82.18|82.14|82.18|82.14|82.1|82.08|45396
1686215700000|2023-06-08 09:15:00|82.16|82.12|82.12|82.08|82.18|82.12|82.12|82.08|34290
1686216000000|2023-06-08 09:20:00|82.14|82.1|82.06|82.04|82.16|82.12|82.06|82.04|63544
1686216300000|2023-06-08 09:25:00|82.04|82.02|82.04|82|82.06|82.02|82.02|82|54362
1686216600000|2023-06-08 09:30:00|82.1|82.06|82.1|82.08|82.18|82.14|82.06|82.04|133575
1686216900000|2023-06-08 09:35:00|82.12|82.1|82.1|82.08|82.14|82.12|82.1|82.08|40775
1686217200000|2023-06-08 09:40:00|82.12|82.06|82.08|82.06|82.12|82.06|82.08|82.06|42563
1686217500000|2023-06-08 09:45:00|82.12|82.08|82.1|82.06|82.16|82.14|82.06|82.04|134076
1686217800000|2023-06-08 09:50:00|82.12|82.08|82.1|82.08|82.14|82.1|82.1|82.08|37084
1686218100000|2023-06-08 09:55:00|82.12|82.1|82.12|82.08|82.14|82.1|82.1|82.08|64016
1686218400000|2023-06-08 10:00:00|82.1|82.1|82.14|82.1|82.14|82.1|82.1|82.1|21228
1686218700000|2023-06-08 10:05:00|82.12|82.12|82.16|82.12|82.18|82.14|82.12|82.1|123769
1686219000000|2023-06-08 10:10:00|82.14||82.16||82.16||82.14||4772
1686219300000|2023-06-08 10:15:00|82.14|82.14|82.16|82.14|82.18|82.16|82.14|82.12|141620
1686219600000|2023-06-08 10:20:00|82.18|82.16|82.18|82.16|82.2|82.18|82.18|82.16|77154
1686219900000|2023-06-08 10:25:00|82.16|82.14|82.16|82.14|82.18|82.14|82.16|82.14|46833
1686220200000|2023-06-08 10:30:00|82.18|82.16|82.2|82.16|82.2|82.16|82.18|82.14|18069
1686220500000|2023-06-08 10:35:00|82.18|82.14|82.1|82.08|82.18|82.14|82.08|82.06|161820
1686220800000|2023-06-08 10:40:00|82.12|82.1|82.1|82.08|82.12|82.1|82.1|82.08|14575
1686221100000|2023-06-08 10:45:00|82.12|82|81.9|81.84|82.12|82.02|81.84|81.82|76739
1686221400000|2023-06-08 10:50:00|81.88|81.86|81.88|81.84|81.9|81.86|81.84|81.82|31855
1686221700000|2023-06-08 10:55:00|81.9|81.82|81.8|81.76|81.9|81.82|81.8|81.76|45677
1686222000000|2023-06-08 11:00:00|81.86|81.8|81.86|81.82|81.9|81.84|81.86|81.8|18511
1686222300000|2023-06-08 11:05:00|81.84|81.8|81.86|81.84|81.9|81.86|81.82|81.78|76685
1686222600000|2023-06-08 11:10:00|81.9|81.86|81.88|81.84|81.9|81.86|81.86|81.84|20958
1686222900000|2023-06-08 11:15:00|81.9|81.86|81.9|81.86|81.9|81.88|81.9|81.86|21556
1686223200000|2023-06-08 11:20:00|81.92|81.88|81.92|81.88|81.92|81.9|81.92|81.88|12691
1686223500000|2023-06-08 11:25:00|81.96|81.9|82|81.96|82|81.98|81.96|81.9|79694
1686223800000|2023-06-08 11:30:00|81.98|81.94|81.96|81.94|82|81.94|81.96|81.94|17108
1686224100000|2023-06-08 11:35:00|81.94|81.92|81.98|81.94|81.98|81.94|81.92|81.9|19267
1686224400000|2023-06-08 11:40:00|82|81.96|82|81.96|82|81.96|81.98|81.96|11056
1686224700000|2023-06-08 11:45:00|81.98|81.98|82|81.96|82|81.98|81.98|81.96|29120
1686225000000|2023-06-08 11:50:00|81.98|81.94|81.96|81.94|82|81.96|81.96|81.94|13760
1686225300000|2023-06-08 11:55:00|||||||||11644
1686225600000|2023-06-08 12:00:00|||||||||26917
1686225900000|2023-06-08 12:05:00|81.98|81.92|81.9|81.88|81.98|81.92|81.9|81.88|34995
1686226200000|2023-06-08 12:10:00|81.92|81.9|81.94|81.9|81.94|81.9|81.9|81.86|36814
1686226500000|2023-06-08 12:15:00|81.92|81.92|81.94|81.9|81.96|81.92|81.92|81.9|34521
1686226800000|2023-06-08 12:20:00|81.92|81.86|81.8|81.78|81.94|81.86|81.8|81.78|67762
1686227100000|2023-06-08 12:25:00|81.82|81.76|81.74|81.72|81.82|81.76|81.66|81.62|93443
1686227400000|2023-06-08 12:30:00|81.7|81.68|81.7|81.66|81.74|81.68|81.66|81.62|64214
1686227700000|2023-06-08 12:35:00|81.68|81.64|81.72|81.68|81.74|81.7|81.64|81.62|88336
1686228000000|2023-06-08 12:40:00|81.74|81.7|81.6|81.54|81.74|81.7|81.58|81.54|125044
1686228300000|2023-06-08 12:45:00|81.58|81.52|81.58|81.54|81.6|81.56|81.56|81.52|10808
1686228600000|2023-06-08 12:50:00|81.6|81.56|81.7|81.66|81.7|81.66|81.6|81.56|26999
1686228900000|2023-06-08 12:55:00|81.68|81.68|81.72|81.66|81.72|81.68|81.68|81.66|58142
1686229200000|2023-06-08 13:00:00|81.7|81.68|81.64|81.6|81.72|81.68|81.64|81.6|14195
1686229500000|2023-06-08 13:05:00|81.62|81.58|81.74|81.7|81.74|81.7|81.62|81.58|93732
1686229800000|2023-06-08 13:10:00|81.78|81.72|81.64|81.6|81.78|81.74|81.62|81.6|65395
1686230100000|2023-06-08 13:15:00|81.62|81.56|81.56|81.54|81.62|81.58|81.56|81.54|21709
1686230400000|2023-06-08 13:20:00|81.54|81.5|81.36|81.3|81.54|81.5|81.32|81.3|68533
1686230700000|2023-06-08 13:25:00|81.34|81.32|81.42|81.4|81.42|81.4|81.34|81.3|29612
1686231000000|2023-06-08 13:30:00|81.48|81.42|81.16|81.12|81.48|81.42|81.12|81.1|179193
1686231300000|2023-06-08 13:35:00|81.18|81.1|81.06|81.02|81.24|81.2|81.06|81.02|100125
1686231600000|2023-06-08 13:40:00|81.04|81|81.06|81.02|81.2|81.18|81.04|81|175712
1686231900000|2023-06-08 13:45:00|81.04|81|81.02|80.96|81.06|81.02|80.84|80.8|199805
1686232200000|2023-06-08 13:50:00|81.06|80.98|80.96|80.92|81.1|81.04|80.88|80.84|107061
1686232500000|2023-06-08 13:55:00|80.98|80.9|80.92|80.86|80.98|80.94|80.88|80.86|181918
1686232800000|2023-06-08 14:00:00|80.94|80.88|81|80.96|81|80.96|80.92|80.88|50356
1686233100000|2023-06-08 14:05:00|80.98|80.94|80.86|80.82|80.98|80.94|80.82|80.8|117583
1686233400000|2023-06-08 14:10:00|80.84|80.84|80.96|80.92|80.96|80.92|80.84|80.82|39184
1686233700000|2023-06-08 14:15:00|80.98|80.94|81.04|81|81.1|81.06|80.98|80.94|90483
1686234000000|2023-06-08 14:20:00|81.06|81.02|81.04|80.98|81.08|81.04|80.96|80.92|72570
1686234300000|2023-06-08 14:25:00|81.02|80.96|81.02|80.98|81.04|81|80.92|80.88|130392
1686234600000|2023-06-08 14:30:00|81.04|81|80.84|80.82|81.1|81.06|80.82|80.8|183965
1686234900000|2023-06-08 14:35:00|80.82|80.76|80.76|80.72|80.86|80.82|80.72|80.68|192931
1686235200000|2023-06-08 14:40:00|80.78|80.74|80.86|80.82|80.92|80.88|80.78|80.74|144401
1686235500000|2023-06-08 14:45:00|80.9|80.84|80.92|80.9|80.96|80.92|80.88|80.84|168722
1686235800000|2023-06-08 14:50:00|80.94|80.92|80.88|80.86|80.98|80.94|80.88|80.86|114791
1686236100000|2023-06-08 14:55:00|80.9|80.88|80.92|80.88|80.94|80.9|80.9|80.88|148735
1686236400000|2023-06-08 15:00:00|80.9|80.86|80.94|80.9|80.96|80.92|80.88|80.84|98827
1686236700000|2023-06-08 15:05:00|80.92|80.88|80.92|80.88|80.94|80.9|80.82|80.78|115960
1686237000000|2023-06-08 15:10:00|80.9|80.86|80.94|80.9|80.98|80.94|80.86|80.82|175351
1686237300000|2023-06-08 15:15:00|80.92|80.92|81.04|80.96|81.12|81.06|80.92|80.9|198098
1686294000000|2023-06-09 07:00:00|80.62|80.2|80.78|80.66|80.9|80.74|80.46|80.2|57796
1686294300000|2023-06-09 07:05:00|80.76|80.68|80.72|80.66|80.92|80.82|80.68|80.66|15855
1686294600000|2023-06-09 07:10:00|80.74|80.68|80.88|80.8|80.9|80.82|80.7|80.62|10664
1686294900000|2023-06-09 07:15:00|80.9|80.78|81|80.94|81|80.94|80.86|80.78|35259
1686295200000|2023-06-09 07:20:00|80.98|80.92|80.96|80.88|80.98|80.92|80.84|80.78|33010
1686295500000|2023-06-09 07:25:00|80.9|80.9|80.78|80.7|80.92|80.92|80.76|80.7|33747
1686295800000|2023-06-09 07:30:00|80.8|80.72|80.92|80.84|80.92|80.86|80.72|80.68|17591
1686296100000|2023-06-09 07:35:00|80.9|80.82|80.94|80.88|80.94|80.88|80.88|80.82|18908
1686296400000|2023-06-09 07:40:00|80.96|80.9|80.9|80.84|80.98|80.92|80.88|80.84|12202
1686296700000|2023-06-09 07:45:00|80.88|80.86|81.2|81.12|81.2|81.16|80.88|80.86|55401
1686297000000|2023-06-09 07:50:00|81.26|81.14|81.44|81.38|81.48|81.4|81.24|81.14|22760
1686297300000|2023-06-09 07:55:00|81.42|81.34|81.58|81.52|81.58|81.52|81.38|81.32|60585
1686297600000|2023-06-09 08:00:00|81.56|81.48|81.2|81.1|81.56|81.48|81.18|81.1|93773
1686297900000|2023-06-09 08:05:00|81.22|81.12|81.12|81.06|81.22|81.16|81.08|81.06|21236
1686298200000|2023-06-09 08:10:00|81.1|80.98|81.18|81.1|81.18|81.12|81|80.94|25846
1686298500000|2023-06-09 08:15:00|81.16|81.08|81.18|81.1|81.22|81.14|81.14|81.08|18475
1686298800000|2023-06-09 08:20:00|81.16|81.12|81.22|81.16|81.26|81.18|81.1|81.06|27854
1686299100000|2023-06-09 08:25:00|81.16|81.14|81.12|81.06|81.22|81.18|81.12|81.04|27312
1686299400000|2023-06-09 08:30:00|81.14|81.08|81|80.94|81.16|81.08|80.98|80.94|25758
1686299700000|2023-06-09 08:35:00|80.98|80.86|80.94|80.9|81|80.96|80.9|80.84|35364
1686300000000|2023-06-09 08:40:00|80.96|80.8|80.86|80.8|80.96|80.84|80.84|80.8|23752
1686300300000|2023-06-09 08:45:00|80.84|80.82|80.9|80.84|80.9|80.84|80.84|80.8|12544
1686300600000|2023-06-09 08:50:00|80.88|80.82|80.9|80.84|80.96|80.92|80.8|80.76|76923
1686300900000|2023-06-09 08:55:00|80.92|80.86|80.94|80.88|80.94|80.88|80.82|80.8|55653
1686301200000|2023-06-09 09:00:00|80.92|80.86|81.16|81.1|81.18|81.14|80.84|80.78|376601
1686301500000|2023-06-09 09:05:00|81.18|81.12|81.2|81.16|81.24|81.18|81.16|81.1|18815
1686301800000|2023-06-09 09:10:00|81.18|81.18|81.24|81.18|81.28|81.24|81.18|81.14|55777
1686302100000|2023-06-09 09:15:00|81.26|81.2|81.46|81.38|81.46|81.38|81.22|81.18|66035
1686302400000|2023-06-09 09:20:00|81.44|81.4|81.28|81.24|81.5|81.42|81.28|81.24|75870
1686302700000|2023-06-09 09:25:00|81.26|81.26|81.3|81.26|81.34|81.28|81.2|81.16|88478
1686303000000|2023-06-09 09:30:00|81.28|81.28|81.3|81.26|81.3|81.28|81.28|81.26|53721
1686303300000|2023-06-09 09:35:00|81.28|81.24|81.28|81.26|81.3|81.26|81.2|81.16|91860
1686303600000|2023-06-09 09:40:00|81.26|81.24|81.24|81.2|81.28|81.24|81.2|81.16|53379
1686303900000|2023-06-09 09:45:00|81.22|81.22|81.2|81.12|81.26|81.22|81.16|81.1|46115
1686304200000|2023-06-09 09:50:00|81.22|81.14|81.2|81.14|81.24|81.18|81.16|81.08|77587
1686304500000|2023-06-09 09:55:00|81.18|81.16|81.4|81.36|81.68|81.62|81.18|81.14|90823
1686304800000|2023-06-09 10:00:00|81.38|81.3|81.48|81.42|81.48|81.42|81.34|81.3|9741
1686305100000|2023-06-09 10:05:00|81.5|81.44|81.42|81.38|81.5|81.44|81.38|81.36|26035
1686305400000|2023-06-09 10:10:00|81.4|81.36|81.26|81.22|81.4|81.36|81.22|81.2|34997
1686305700000|2023-06-09 10:15:00|81.24|81.2|81.26|81.18|81.26|81.2|81.16|81.1|15584
1686306000000|2023-06-09 10:20:00|81.24|81.2|81.3|81.24|81.34|81.26|81.24|81.18|34743
1686306300000|2023-06-09 10:25:00|81.28|81.22|81.26|81.24|81.36|81.3|81.26|81.22|16460
1686306600000|2023-06-09 10:30:00|81.28|81.2|81.1|81.06|81.3|81.22|81.1|81.02|35761
1686306900000|2023-06-09 10:35:00|81.08|81.04|81.08|81.04|81.1|81.06|81.06|81|22791
1686307200000|2023-06-09 10:40:00|81.06|81.02|81.1|81.06|81.12|81.06|81|80.96|44352
1686307500000|2023-06-09 10:45:00|81.08|81.04|81.16|81.12|81.16|81.14|81.06|81|35214
1686307800000|2023-06-09 10:50:00|81.14|81.1|81.02|80.96|81.14|81.1|81|80.94|45521
1686308100000|2023-06-09 10:55:00|81|80.94|80.96|80.94|81.02|80.96|80.9|80.88|28879
1686308400000|2023-06-09 11:00:00|80.98|80.86|80.84|80.82|81|80.86|80.84|80.82|23173
1686308700000|2023-06-09 11:05:00|80.82|80.8|80.84|80.8|80.84|80.8|80.82|80.8|10530
1686309000000|2023-06-09 11:10:00|80.9|80.82|80.96|80.9|80.96|80.92|80.88|80.82|12158
1686309300000|2023-06-09 11:15:00|80.94|80.88|80.96|80.9|80.96|80.92|80.94|80.88|2920
1686309600000|2023-06-09 11:20:00|80.94|80.88|80.88|80.82|80.94|80.88|80.84|80.8|24200
1686309900000|2023-06-09 11:25:00|80.86|80.8|80.9|80.86|80.92|80.86|80.82|80.8|81299
1686310200000|2023-06-09 11:30:00|80.88|80.82|80.74|80.7|80.9|80.82|80.74|80.7|42265
1686310500000|2023-06-09 11:35:00|80.76|80.72|80.8|80.76|80.8|80.78|80.76|80.7|3167
1686310800000|2023-06-09 11:40:00|80.86|80.78|80.96|80.92|80.96|80.92|80.86|80.78|17403
1686311100000|2023-06-09 11:45:00|80.94|80.9|80.96|80.9|81|80.96|80.9|80.82|53203
1686311400000|2023-06-09 11:50:00|80.98|80.92|80.96|80.9|81|80.94|80.94|80.9|15572
1686311700000|2023-06-09 11:55:00|80.94|80.88|80.86|80.82|80.96|80.88|80.86|80.82|16527
1686312000000|2023-06-09 12:00:00|80.84|80.84|80.8|80.74|80.84|80.84|80.76|80.7|17559
1686312300000|2023-06-09 12:05:00|80.78|80.7|80.94|80.88|80.98|80.9|80.76|80.7|91133
1686312600000|2023-06-09 12:10:00|80.96|80.9|80.9|80.88|80.96|80.92|80.9|80.88|40783
1686312900000|2023-06-09 12:15:00|80.94|80.84|80.84|80.8|80.94|80.84|80.82|80.8|14348
1686313200000|2023-06-09 12:20:00|80.82|80.7|80.78|80.72|80.82|80.76|80.74|80.7|19607
1686313500000|2023-06-09 12:25:00|80.76|80.7|80.7|80.66|80.76|80.7|80.62|80.6|13400
1686313800000|2023-06-09 12:30:00|80.68|80.64|80.52|80.44|80.7|80.66|80.46|80.4|19327
1686314100000|2023-06-09 12:35:00|80.54|80.46|80.7|80.68|80.78|80.74|80.54|80.46|22135
1686314400000|2023-06-09 12:40:00|80.68|80.64|80.8|80.74|80.8|80.74|80.66|80.64|37633
1686314700000|2023-06-09 12:45:00|80.78|80.72|80.78|80.74|80.8|80.76|80.7|80.66|19297
1686315000000|2023-06-09 12:50:00|80.8|80.76|80.8|80.76|80.8|80.76|80.78|80.74|13138
1686315300000|2023-06-09 12:55:00|80.78|80.78|80.88|80.84|80.9|80.84|80.76|80.74|66622
1686315600000|2023-06-09 13:00:00|80.84|80.82|80.78|80.72|80.84|80.82|80.78|80.72|62152
1686315900000|2023-06-09 13:05:00|80.8|80.74|80.68|80.64|80.8|80.78|80.68|80.64|54965
1686316200000|2023-06-09 13:10:00|80.64|80.6|80.68|80.64|80.72|80.66|80.64|80.6|24903
1686316500000|2023-06-09 13:15:00|80.7|80.66|80.76|80.7|80.78|80.7|80.68|80.66|39502
1686316800000|2023-06-09 13:20:00|80.78|80.72|80.74|80.68|80.78|80.72|80.68|80.62|40732
1686317100000|2023-06-09 13:25:00|80.78|80.7|80.76|80.72|80.8|80.74|80.74|80.7|33640
1686317400000|2023-06-09 13:30:00|80.72|80.66|80.84|80.8|80.94|80.88|80.64|80.6|74669
1686317700000|2023-06-09 13:35:00|80.82|80.78|80.94|80.88|80.94|80.88|80.72|80.66|57296
1686318000000|2023-06-09 13:40:00|80.9|80.9|81.06|81|81.08|81.04|80.84|80.8|96756
1686318300000|2023-06-09 13:45:00|81.1|80.98|81|80.96|81.14|81.08|81|80.96|103335
1686318600000|2023-06-09 13:50:00|81.04|81|81.08|81.04|81.14|81.08|80.94|80.9|58636
1686318900000|2023-06-09 13:55:00|81.1|81.08|81|80.98|81.16|81.1|81|80.94|68290
1686319200000|2023-06-09 14:00:00|81.06|81|81.06|81.02|81.1|81.06|81|80.96|69115
1686319500000|2023-06-09 14:05:00|81.04|81.04|81|80.96|81.1|81.08|80.96|80.94|92049
1686319800000|2023-06-09 14:10:00|80.98|80.98|81.2|81.18|81.34|81.3|80.96|80.92|153045
1686320100000|2023-06-09 14:15:00|81.26|81.16|81.2|81.16|81.38|81.32|81.16|81.12|174490
1686320400000|2023-06-09 14:20:00|81.18|81.14|81.1|81.08|81.2|81.18|81.1|81.06|159544
1686320700000|2023-06-09 14:25:00|81.14|81.1|81.06|81.04|81.16|81.12|81|80.98|329010
1686321000000|2023-06-09 14:30:00|81.1|81.08|81.06|81.02|81.24|81.22|81|80.98|188658
1686321300000|2023-06-09 14:35:00|81.04|81.04|81.1|81.08|81.16|81.12|81|80.98|112324
1686321600000|2023-06-09 14:40:00|81.08|81.04|80.88|80.84|81.1|81.08|80.88|80.84|178179
1686321900000|2023-06-09 14:45:00|80.86|80.86|80.96|80.92|81.06|81.04|80.86|80.84|259363
1686322200000|2023-06-09 14:50:00|80.98|80.94|80.96|80.94|80.98|80.94|80.86|80.8|249670
1686322500000|2023-06-09 14:55:00|81|80.96|81|80.98|81.06|81.04|80.92|80.88|200780
1686322800000|2023-06-09 15:00:00|80.98|80.96|80.9|80.88|81|80.98|80.9|80.86|68035
1686323100000|2023-06-09 15:05:00|80.88|80.84|80.88|80.82|80.94|80.9|80.86|80.82|119757
1686323400000|2023-06-09 15:10:00|80.86|80.84|80.84|80.8|80.88|80.86|80.78|80.74|115737
1686323700000|2023-06-09 15:15:00|80.82|80.78|80.86|80.8|80.88|80.82|80.78|80.74|141204
1686553200000|2023-06-12 07:00:00|81.5|81.26|81.6|81.5|81.76|81.62|81.44|81.22|93534
1686553500000|2023-06-12 07:05:00|81.58|81.52|81.42|81.32|81.66|81.54|81.42|81.28|45221
1686553800000|2023-06-12 07:10:00|81.4|81.2|81.32|81.24|81.48|81.38|81.22|81.16|81261
1686554100000|2023-06-12 07:15:00|81.3|81.22|81.38|81.32|81.38|81.34|81.16|81.1|134007
1686554400000|2023-06-12 07:20:00|81.4|81.34|81.46|81.4|81.5|81.48|81.28|81.22|61219
1686554700000|2023-06-12 07:25:00|81.48|81.38|81.36|81.34|81.48|81.38|81.28|81.22|48507
1686555000000|2023-06-12 07:30:00|81.4|81.4|81.62|81.54|81.62|81.54|81.4|81.4|21550
1686555300000|2023-06-12 07:35:00|81.6|81.56|81.7|81.66|81.7|81.66|81.54|81.46|30440
1686555600000|2023-06-12 07:40:00|81.64|81.62|81.7|81.62|81.7|81.68|81.64|81.6|31128
1686555900000|2023-06-12 07:45:00|81.72|81.64|81.74|81.68|81.78|81.72|81.7|81.62|33585
1686556200000|2023-06-12 07:50:00|81.76|81.7|81.74|81.7|81.8|81.76|81.72|81.7|16328
1686556500000|2023-06-12 07:55:00|81.76|81.72|81.8|81.74|81.8|81.76|81.74|81.7|14589
1686556800000|2023-06-12 08:00:00|81.9|81.76|81.92|81.86|82|81.96|81.88|81.74|54378
1686557100000|2023-06-12 08:05:00|81.98|81.88|81.86|81.8|82|81.94|81.82|81.74|41068
1686557400000|2023-06-12 08:10:00|81.84|81.84|81.88|81.82|81.9|81.88|81.84|81.8|34160
1686557700000|2023-06-12 08:15:00|81.9|81.84|81.86|81.8|81.9|81.86|81.82|81.78|38280
1686558000000|2023-06-12 08:20:00|81.84|81.78|81.9|81.82|81.92|81.84|81.8|81.78|47810
1686558300000|2023-06-12 08:25:00|81.88|81.84|81.86|81.78|81.94|81.86|81.82|81.78|12180
1686558600000|2023-06-12 08:30:00|81.84|81.8|81.72|81.66|81.86|81.8|81.7|81.64|53525
1686558900000|2023-06-12 08:35:00|81.7|81.68|81.64|81.58|81.82|81.74|81.62|81.56|56061
1686559200000|2023-06-12 08:40:00|81.66|81.6|81.7|81.62|81.72|81.68|81.64|81.58|72223
1686559500000|2023-06-12 08:45:00|81.68|81.64|81.72|81.64|81.74|81.7|81.62|81.56|124069
1686559800000|2023-06-12 08:50:00|81.7|81.6|81.72|81.64|81.72|81.68|81.66|81.6|21855
1686560100000|2023-06-12 08:55:00|81.74|81.66|81.76|81.7|81.78|81.72|81.68|81.6|24537
1686560400000|2023-06-12 09:00:00|81.82|81.74|81.9|81.86|81.98|81.9|81.82|81.74|43452
1686560700000|2023-06-12 09:05:00|81.88|81.84|81.82|81.76|81.88|81.84|81.8|81.74|27586
1686561000000|2023-06-12 09:10:00|81.88|81.78|81.9|81.82|81.92|81.9|81.8|81.78|27785
1686561300000|2023-06-12 09:15:00|81.88|81.8|81.84|81.76|81.9|81.84|81.82|81.76|39064
1686561600000|2023-06-12 09:20:00|81.82|81.74|81.78|81.74|81.82|81.76|81.76|81.74|21607
1686561900000|2023-06-12 09:25:00|81.8|81.76|81.7|81.64|81.8|81.78|81.68|81.62|18573
1686562200000|2023-06-12 09:30:00|81.68|81.6|81.68|81.6|81.7|81.66|81.64|81.6|35630
1686562500000|2023-06-12 09:35:00|81.66|81.62|81.78|81.74|81.78|81.76|81.66|81.6|29655
1686562800000|2023-06-12 09:40:00|81.76|81.72|81.66|81.64|81.76|81.74|81.66|81.6|49736
1686563100000|2023-06-12 09:45:00|81.64|81.62|81.56|81.5|81.66|81.62|81.56|81.5|48914
1686563400000|2023-06-12 09:50:00|81.54|81.52|81.64|81.58|81.64|81.6|81.54|81.5|68004
1686563700000|2023-06-12 09:55:00|81.66|81.6|81.5|81.42|81.66|81.62|81.46|81.4|60618
1686564000000|2023-06-12 10:00:00|81.48|81.4|81.42|81.36|81.5|81.4|81.38|81.32|15826
1686564300000|2023-06-12 10:05:00|81.4|81.34|81.44|81.4|81.48|81.42|81.38|81.32|29270
1686564600000|2023-06-12 10:10:00|81.46|81.42|81.56|81.48|81.56|81.48|81.4|81.34|83273
1686564900000|2023-06-12 10:15:00|81.54|81.46|81.44|81.38|81.56|81.52|81.4|81.34|50717
1686565200000|2023-06-12 10:20:00|81.42|81.36|81.22|81.14|81.44|81.38|81.2|81.14|26148
1686565500000|2023-06-12 10:25:00|81.2|81.16|81.28|81.2|81.28|81.24|81.2|81.14|27674
1686565800000|2023-06-12 10:30:00|81.3|81.22|81.34|81.28|81.38|81.3|81.3|81.2|13722
1686566100000|2023-06-12 10:35:00|81.32|81.24|81.1|81.04|81.32|81.24|81.08|81.04|53562
1686566400000|2023-06-12 10:40:00|81.08|81|81.1|81.02|81.1|81.08|81.04|81|34844
1686566700000|2023-06-12 10:45:00|81.08|81|81.1|81.06|81.12|81.06|81.04|81|16027
1686567000000|2023-06-12 10:50:00|81.14|81.08|81.16|81.1|81.2|81.14|81.14|81.06|27132
1686567300000|2023-06-12 10:55:00|81.14|81.12|81.14|81.1|81.22|81.2|81.1|81.06|37823
1686567600000|2023-06-12 11:00:00|81.12|81.12|81.16|81.1|81.22|81.16|81.08|81.04|58257
1686567900000|2023-06-12 11:05:00|81.14|81.12|81.2|81.12|81.22|81.16|81.12|81.1|26530
1686568200000|2023-06-12 11:10:00|81.22|81.14|81.16|81.1|81.22|81.18|81.16|81.1|18409
1686568500000|2023-06-12 11:15:00|81.18|81.12|81.16|81.1|81.2|81.12|81.12|81.1|28294
1686568800000|2023-06-12 11:20:00|81.18|81.12|81.22|81.16|81.22|81.2|81.18|81.1|27330
1686569100000|2023-06-12 11:25:00|81.2|81.18|81.14|81.12|81.2|81.18|81.12|81.1|65455
1686569400000|2023-06-12 11:30:00|81.16|81.1|81.2|81.14|81.22|81.2|81.16|81.1|55958
1686569700000|2023-06-12 11:35:00|81.18|81.16|81.22|81.16|81.22|81.16|81.16|81.16|34044
1686570000000|2023-06-12 11:40:00|81.2|81.18|81.3|81.26|81.3|81.26|81.2|81.16|70501
1686570300000|2023-06-12 11:45:00|81.28|81.24|81.2|81.16|81.3|81.24|81.2|81.16|34481
1686570600000|2023-06-12 11:50:00|81.22|81.18|81.3|81.24|81.34|81.26|81.22|81.18|56343
1686570900000|2023-06-12 11:55:00|81.28|81.26|81.22|81.14|81.28|81.26|81.16|81.12|49512
1686571200000|2023-06-12 12:00:00|81.2|81.16|81.26|81.22|81.26|81.24|81.2|81.16|39726
1686571500000|2023-06-12 12:05:00|81.24|81.2|81.28|81.26|81.28|81.26|81.24|81.2|55864
1686571800000|2023-06-12 12:10:00|81.3|81.3|81.44|81.38|81.46|81.38|81.3|81.3|40774
1686572100000|2023-06-12 12:15:00|81.42|81.36|81.28|81.26|81.42|81.36|81.24|81.16|43459
1686572400000|2023-06-12 12:20:00|81.3|81.28|81.2|81.14|81.32|81.3|81.2|81.14|38671
1686572700000|2023-06-12 12:25:00|81.22|81.16|81.28|81.2|81.3|81.22|81.2|81.14|54532
1686573000000|2023-06-12 12:30:00|81.26|81.22|81.36|81.3|81.36|81.32|81.22|81.14|86643
1686573300000|2023-06-12 12:35:00|81.4|81.32|81.4|81.32|81.42|81.36|81.28|81.26|42389
1686573600000|2023-06-12 12:40:00|81.38|81.3|81.36|81.28|81.38|81.32|81.3|81.28|10202
1686573900000|2023-06-12 12:45:00|81.34|81.3|81.42|81.34|81.42|81.38|81.3|81.3|23427
1686574200000|2023-06-12 12:50:00|81.48|81.36|81.5|81.46|81.5|81.46|81.44|81.36|28009
1686574500000|2023-06-12 12:55:00|81.54|81.44|81.48|81.42|81.54|81.48|81.46|81.4|16426
1686574800000|2023-06-12 13:00:00|81.5|81.44|81.54|81.46|81.54|81.48|81.44|81.38|27292
1686575100000|2023-06-12 13:05:00|81.48|81.48|81.56|81.5|81.56|81.5|81.44|81.4|24724
1686575400000|2023-06-12 13:10:00|81.54|81.56|81.66|81.62|81.68|81.64|81.54|81.56|67709
1686575700000|2023-06-12 13:15:00|81.64|81.6|81.58|81.52|81.66|81.62|81.56|81.52|51434
1686576000000|2023-06-12 13:20:00|81.56|81.48|81.64|81.56|81.64|81.58|81.56|81.48|33908
1686576300000|2023-06-12 13:25:00|81.62|81.58|81.64|81.58|81.66|81.62|81.56|81.5|38024
1686576600000|2023-06-12 13:30:00|81.66|81.52|81.56|81.5|81.66|81.62|81.52|81.5|81793
1686576900000|2023-06-12 13:35:00|81.54|81.44|81.4|81.34|81.54|81.44|81.34|81.3|36309
1686577200000|2023-06-12 13:40:00|81.46|81.36|81.56|81.46|81.58|81.54|81.42|81.36|28788
1686577500000|2023-06-12 13:45:00|81.54|81.48|81.64|81.58|81.66|81.64|81.48|81.44|65363
1686577800000|2023-06-12 13:50:00|81.66|81.6|81.8|81.74|81.8|81.78|81.64|81.58|39622
1686578100000|2023-06-12 13:55:00|81.82|81.76|81.92|81.86|81.96|81.92|81.82|81.76|68207
1686578400000|2023-06-12 14:00:00|81.9|81.84|81.8|81.74|81.9|81.86|81.8|81.74|68641
1686578700000|2023-06-12 14:05:00|81.82|81.78|82.08|82.06|82.08|82.06|81.78|81.74|110914
1686579000000|2023-06-12 14:10:00|82.1|82.08|82.16|82.14|82.18|82.14|82.02|81.98|116277
1686579300000|2023-06-12 14:15:00|82.14|82.12|82.08|82.06|82.14|82.12|82.04|82|78230
1686579600000|2023-06-12 14:20:00|82.06|82.04|81.88|81.84|82.08|82.06|81.88|81.84|80618
1686579900000|2023-06-12 14:25:00|81.86|81.82|81.88|81.84|81.88|81.86|81.78|81.72|42152
1686580200000|2023-06-12 14:30:00|81.86|81.86|81.82|81.8|81.92|81.88|81.82|81.78|92594
1686580500000|2023-06-12 14:35:00|81.8|81.78|81.78|81.74|81.82|81.8|81.7|81.66|112089
1686580800000|2023-06-12 14:40:00|81.76|81.68|81.78|81.74|81.78|81.76|81.72|81.68|61227
1686581100000|2023-06-12 14:45:00|81.76|81.7|81.76|81.7|81.78|81.76|81.72|81.68|73223
1686581400000|2023-06-12 14:50:00|81.74|81.68|81.68|81.64|81.74|81.7|81.68|81.64|69889
1686581700000|2023-06-12 14:55:00|81.72|81.62|81.78|81.72|81.9|81.86|81.72|81.62|64579
1686582000000|2023-06-12 15:00:00|81.76|81.74|81.72|81.68|81.86|81.82|81.68|81.64|45692
1686582300000|2023-06-12 15:05:00|81.76|81.7|81.66|81.62|81.78|81.76|81.66|81.6|85987
1686582600000|2023-06-12 15:10:00|81.7|81.68|81.72|81.7|81.78|81.72|81.7|81.68|58082
1686582900000|2023-06-12 15:15:00|81.7|81.68|81.7|81.66|81.72|81.7|81.66|81.62|94424
1685689200000|2023-06-02 07:00:00|77.5|77.42|78.24|78.12|78.48|78.3|77.5|77.36|75063
1685689500000|2023-06-02 07:05:00|78.28|78.14|78.36|78.26|78.48|78.38|78.08|77.96|49955
1685689800000|2023-06-02 07:10:00|78.38|78.28|78.4|78.34|78.44|78.38|78.26|78.22|122720
1685690100000|2023-06-02 07:15:00|78.38|78.32|78.62|78.56|78.62|78.56|78.32|78.3|125367
1685690400000|2023-06-02 07:20:00|78.6|78.58|78.48|78.44|78.6|78.58|78.48|78.4|21623
1685690700000|2023-06-02 07:25:00|78.46|78.42|78.48|78.42|78.48|78.44|78.4|78.36|15290
1685691000000|2023-06-02 07:30:00|78.5|78.44|78.38|78.34|78.62|78.6|78.38|78.34|33919
1685691300000|2023-06-02 07:35:00|78.44|78.36|78.68|78.62|78.76|78.72|78.44|78.34|28483
1685691600000|2023-06-02 07:40:00|78.7|78.64|78.66|78.6|78.7|78.66|78.64|78.58|13384
1685691900000|2023-06-02 07:45:00|78.68|78.62|78.74|78.7|78.74|78.7|78.62|78.58|35187
1685692200000|2023-06-02 07:50:00|78.76|78.72|78.72|78.66|78.84|78.82|78.72|78.66|152499
1685692500000|2023-06-02 07:55:00|78.74|78.68|78.82|78.8|78.82|78.8|78.72|78.66|20387
1685692800000|2023-06-02 08:00:00|78.88|78.78|78.86|78.8|78.96|78.88|78.86|78.78|54332
1685693100000|2023-06-02 08:05:00|78.84|78.82|78.76|78.7|78.86|78.82|78.74|78.68|49073
1685693400000|2023-06-02 08:10:00|78.78|78.72|78.98|78.94|79|78.94|78.78|78.7|46969
1685693700000|2023-06-02 08:15:00|78.96|78.96|78.98|78.92|78.98|78.96|78.88|78.84|51717
1685694000000|2023-06-02 08:20:00|79.1|78.94|79.14|79.1|79.36|79.28|79.1|78.94|125608
1685694300000|2023-06-02 08:25:00|79.1|79.04|79.04|78.98|79.14|79.1|79.04|78.98|43564
1685694600000|2023-06-02 08:30:00|79.06|79|78.98|78.94|79.06|79.04|78.96|78.92|44348
1685694900000|2023-06-02 08:35:00|78.96|78.92|78.92|78.88|78.98|78.96|78.9|78.86|11927
1685695200000|2023-06-02 08:40:00|78.9|78.86|78.88|78.84|78.9|78.88|78.84|78.78|8348
1685695500000|2023-06-02 08:45:00|78.86|78.86|78.78|78.76|78.88|78.86|78.76|78.72|10589
1685695800000|2023-06-02 08:50:00|78.8|78.74|78.98|78.92|79|78.94|78.8|78.72|60318
1685696100000|2023-06-02 08:55:00|79|78.94|79|78.96|79|78.96|78.98|78.92|44413
1685696400000|2023-06-02 09:00:00|78.98|78.94|78.88|78.84|78.98|78.94|78.88|78.84|18209
1685696700000|2023-06-02 09:05:00|78.9|78.86|78.86|78.84|78.92|78.88|78.86|78.82|36063
1685697000000|2023-06-02 09:10:00|78.8|78.76|78.9|78.86|78.92|78.88|78.8|78.76|88570
1685697300000|2023-06-02 09:15:00|78.92|78.88|78.96|78.9|78.96|78.9|78.9|78.86|33059
1685697600000|2023-06-02 09:20:00|78.94|78.88|78.64|78.58|78.94|78.88|78.64|78.58|33126
1685697900000|2023-06-02 09:25:00|78.62|78.56|78.68|78.62|78.68|78.62|78.6|78.56|66499
1685698200000|2023-06-02 09:30:00|78.7|78.64|78.72|78.68|78.84|78.78|78.68|78.64|28282
1685698500000|2023-06-02 09:35:00|78.7|78.66|78.72|78.68|78.72|78.7|78.7|78.66|18558
1685698800000|2023-06-02 09:40:00|78.7|78.66|78.64|78.6|78.72|78.68|78.62|78.6|13831
1685699100000|2023-06-02 09:45:00|78.6|78.56|78.64|78.6|78.64|78.62|78.56|78.5|31376
1685699400000|2023-06-02 09:50:00|78.62|78.62|78.76|78.72|78.76|78.74|78.62|78.58|72471
1685699700000|2023-06-02 09:55:00|78.78|78.74|78.78|78.74|78.8|78.78|78.74|78.72|34582
1685700000000|2023-06-02 10:00:00|78.76|78.7|78.76|78.7|78.8|78.76|78.72|78.68|13931
1685700300000|2023-06-02 10:05:00|78.78|78.72|78.78|78.74|78.8|78.76|78.74|78.68|12102
1685700600000|2023-06-02 10:10:00|78.8|78.76|78.8|78.74|78.8|78.76|78.78|78.74|18257
1685700900000|2023-06-02 10:15:00|78.78|78.76|78.82|78.78|78.82|78.8|78.78|78.74|19999
1685701200000|2023-06-02 10:20:00|78.84|78.8|78.94|78.92|79.04|79.02|78.84|78.8|50514
1685701500000|2023-06-02 10:25:00|78.96|78.88|78.96|78.9|78.96|78.92|78.92|78.88|27103
1685701800000|2023-06-02 10:30:00|78.94|78.86|78.94|78.92|78.96|78.94|78.88|78.84|34881
1685702100000|2023-06-02 10:35:00|||||||||4886
1685702400000|2023-06-02 10:40:00|78.92|78.9|78.96|78.94|78.98|78.94|78.92|78.9|28711
1685702700000|2023-06-02 10:45:00|78.98|78.96|78.98|78.94|79|78.96|78.96|78.94|28912
1685703000000|2023-06-02 10:50:00|78.96|78.96|78.96|78.94|78.96|78.96|78.96|78.94|41782
1685703300000|2023-06-02 10:55:00|78.98|78.96|78.98|78.96|79|78.96|78.98|78.94|8768
1685703600000|2023-06-02 11:00:00|79|78.98|79|78.96|79|78.98|79|78.96|22781
1685703900000|2023-06-02 11:05:00|78.98|78.98|78.96|78.9|79.02|79|78.94|78.9|71574
1685704200000|2023-06-02 11:10:00|78.94|78.86|78.92|78.88|78.96|78.88|78.84|78.8|28401
1685704500000|2023-06-02 11:15:00|78.94|78.9|79.02|78.98|79.04|79|78.92|78.9|18679
1685704800000|2023-06-02 11:20:00|79.04|79|79.12|79.1|79.18|79.14|79|78.94|41862
1685705100000|2023-06-02 11:25:00|79.16|79.08|79.2|79.16|79.2|79.16|79.16|79.08|14902
1685705400000|2023-06-02 11:30:00|79.26|79.18|79.22|79.18|79.3|79.26|79.22|79.18|38245
1685705700000|2023-06-02 11:35:00|79.26|79.2|79.24|79.2|79.28|79.26|79.24|79.2|40453
1685706000000|2023-06-02 11:40:00|79.26|79.22|79.26|79.22|79.3|79.26|79.26|79.22|37797
1685706300000|2023-06-02 11:45:00|79.24|79.24|79.3|79.28|79.3|79.28|79.24|79.2|55143
1685706600000|2023-06-02 11:50:00|79.32|79.3|79.3|79.28|79.34|79.3|79.3|79.26|53974
1685706900000|2023-06-02 11:55:00|79.28|79.26|79.3|79.24|79.3|79.26|79.26|79.22|16689
1685707200000|2023-06-02 12:00:00|79.28|79.26|79.32|79.3|79.36|79.32|79.28|79.24|32960
1685707500000|2023-06-02 12:05:00|79.34|79.28|79.28|79.24|79.34|79.3|79.28|79.24|20911
1685707800000|2023-06-02 12:10:00|79.26|79.2|79.16|79.12|79.28|79.2|79.16|79.12|26729
1685708100000|2023-06-02 12:15:00|79.14|79.1|79.2|79.18|79.22|79.18|79.1|79.06|35561
1685708400000|2023-06-02 12:20:00|79.22|79.16|79.18|79.16|79.24|79.2|79.18|79.16|42120
1685708700000|2023-06-02 12:25:00|79.14|79.1|79.12|79.06|79.2|79.16|79.08|79.04|79338
1685709000000|2023-06-02 12:30:00|79.1|79|79.28|79.24|79.28|79.24|79.04|78.94|111084
1685709300000|2023-06-02 12:35:00|79.3|79.26|79.26|79.22|79.34|79.32|79.26|79.22|43240
1685709600000|2023-06-02 12:40:00|79.24|79.2|79.38|79.34|79.38|79.36|79.24|79.2|37778
1685709900000|2023-06-02 12:45:00|79.4|79.4|79.42|79.38|79.46|79.4|79.34|79.28|43201
1685710200000|2023-06-02 12:50:00|79.44|79.36|79.4|79.36|79.44|79.38|79.38|79.34|24852
1685710500000|2023-06-02 12:55:00|79.42|79.38|79.48|79.44|79.48|79.44|79.4|79.36|16806
1685710800000|2023-06-02 13:00:00|79.46|79.42|79.48|79.42|79.48|79.44|79.42|79.36|33572
1685711100000|2023-06-02 13:05:00|79.46|79.44|79.48|79.44|79.48|79.44|79.44|79.4|10017
1685711400000|2023-06-02 13:10:00|79.46|79.46|79.42|79.38|79.46|79.46|79.4|79.36|30602
1685711700000|2023-06-02 13:15:00|79.44|79.4|79.44|79.4|79.44|79.4|79.44|79.4|9618
1685712000000|2023-06-02 13:20:00|79.42|79.38|79.44|79.42|79.44|79.42|79.42|79.38|22976
1685712300000|2023-06-02 13:25:00|79.42|79.4|79.58|79.54|79.58|79.54|79.4|79.38|45804
1685712600000|2023-06-02 13:30:00|79.6|79.58|79.64|79.58|79.78|79.74|79.6|79.56|97786
1685712900000|2023-06-02 13:35:00|79.66|79.6|79.58|79.54|79.72|79.68|79.56|79.52|69267
1685713200000|2023-06-02 13:40:00|79.6|79.56|79.68|79.62|79.68|79.64|79.56|79.52|77277
1685713500000|2023-06-02 13:45:00|79.66|79.64|79.8|79.78|79.8|79.78|79.56|79.54|74949
1685713800000|2023-06-02 13:50:00|79.82|79.8|79.92|79.9|79.96|79.92|79.8|79.76|113778
1685714100000|2023-06-02 13:55:00|79.94|79.92|79.68|79.64|79.96|79.92|79.66|79.62|90663
1685714400000|2023-06-02 14:00:00|79.66|79.62|79.64|79.62|79.68|79.64|79.52|79.48|111909
1685714700000|2023-06-02 14:05:00|79.68|79.6|79.7|79.66|79.72|79.7|79.6|79.58|65218
1685715000000|2023-06-02 14:10:00|79.72|79.68|79.8|79.76|79.82|79.78|79.72|79.68|32807
1685715300000|2023-06-02 14:15:00|79.78|79.74|79.78|79.74|79.78|79.76|79.68|79.64|41859
1685715600000|2023-06-02 14:20:00|79.82|79.76|79.9|79.86|79.96|79.9|79.82|79.76|72968
1685715900000|2023-06-02 14:25:00|79.88|79.84|80|79.98|80|79.98|79.88|79.84|63201
1685716200000|2023-06-02 14:30:00|79.98|79.96|80.14|80.12|80.14|80.12|79.98|79.94|38923
1685716500000|2023-06-02 14:35:00|80.16|80.14|80.1|80.06|80.2|80.16|80.02|79.96|96533
1685716800000|2023-06-02 14:40:00|80.08|80.04|80.2|80.14|80.2|80.16|80.08|80.04|88147
1685717100000|2023-06-02 14:45:00|80.18|80.16|80|79.96|80.22|80.18|80|79.96|60023
1685717400000|2023-06-02 14:50:00|79.98|79.9|79.9|79.88|80|79.94|79.9|79.86|16342
1685717700000|2023-06-02 14:55:00|79.94|79.9|79.9|79.86|79.94|79.9|79.74|79.7|37130
1685718000000|2023-06-02 15:00:00|79.88|79.88|79.84|79.8|79.92|79.9|79.82|79.8|32647
1685718300000|2023-06-02 15:05:00|79.82|79.82|79.8|79.76|79.84|79.82|79.72|79.7|60395
1685718600000|2023-06-02 15:10:00|79.82|79.78|79.8|79.76|79.82|79.78|79.78|79.76|21746
1685718900000|2023-06-02 15:15:00|79.78|79.72|79.6|79.54|79.78|79.72|79.6|79.54|106398
1685948400000|2023-06-05 07:00:00|80.44|80.22|80.24|80.16|80.44|80.34|80.18|80.1|88719
1685948700000|2023-06-05 07:05:00|80.22|80.22|80.28|80.22|80.34|80.28|80.22|80.16|97615
1685949000000|2023-06-05 07:10:00|80.3|80.24|80.3|80.28|80.48|80.44|80.3|80.24|230193
1685949300000|2023-06-05 07:15:00|80.32|80.26|80.68|80.62|80.7|80.68|80.32|80.26|84753
1685949600000|2023-06-05 07:20:00|80.7|80.64|80.54|80.5|80.7|80.66|80.5|80.42|47547
1685949900000|2023-06-05 07:25:00|80.58|80.52|80.72|80.66|80.76|80.7|80.58|80.5|78408
1685950200000|2023-06-05 07:30:00|80.7|80.68|80.88|80.84|80.88|80.84|80.62|80.6|48941
1685950500000|2023-06-05 07:35:00|80.96|80.86|80.94|80.88|80.98|80.92|80.78|80.7|65037
1685950800000|2023-06-05 07:40:00|80.92|80.92|80.84|80.8|80.94|80.92|80.72|80.68|81192
1685951100000|2023-06-05 07:45:00|80.82|80.78|80.84|80.8|80.84|80.8|80.7|80.64|35054
1685951400000|2023-06-05 07:50:00|80.88|80.82|80.92|80.86|80.94|80.9|80.86|80.8|122650
1685951700000|2023-06-05 07:55:00|80.9|80.84|80.96|80.92|81|80.96|80.9|80.84|73151
1685952000000|2023-06-05 08:00:00|80.98|80.94|81.08|81.04|81.2|81.14|80.98|80.94|82674
1685952300000|2023-06-05 08:05:00|81.1|81.06|80.88|80.84|81.18|81.12|80.86|80.84|119648
1685952600000|2023-06-05 08:10:00|80.86|80.82|80.74|80.7|80.86|80.82|80.62|80.56|119249
1685952900000|2023-06-05 08:15:00|80.72|80.64|80.68|80.64|80.78|80.72|80.66|80.62|95952
1685953200000|2023-06-05 08:20:00|80.7|80.62|80.66|80.62|80.72|80.7|80.64|80.6|91654
1685953500000|2023-06-05 08:25:00|80.64|80.54|80.7|80.68|80.7|80.68|80.58|80.52|104727
1685953800000|2023-06-05 08:30:00|80.76|80.7|80.94|80.9|80.94|80.92|80.7|80.62|69301
1685954100000|2023-06-05 08:35:00|80.92|80.92|80.94|80.9|80.98|80.94|80.92|80.86|54664
1685954400000|2023-06-05 08:40:00|80.96|80.92|81.12|81.06|81.14|81.08|80.96|80.9|68374
1685954700000|2023-06-05 08:45:00|81.1|81.04|81.18|81.12|81.2|81.16|81.06|81|44085
1685955000000|2023-06-05 08:50:00|81.2|81.14|81.14|81.08|81.2|81.16|81.12|81.08|33572
1685955300000|2023-06-05 08:55:00|81.12|81.06|81.28|81.22|81.3|81.26|81.12|81.06|31437
1685955600000|2023-06-05 09:00:00|81.26|81.24|81.28|81.26|81.28|81.26|81.22|81.2|32473
1685955900000|2023-06-05 09:05:00|81.26|81.24|81.32|81.26|81.4|81.34|81.24|81.2|49828
1685956200000|2023-06-05 09:10:00|81.3|81.24|81.18|81.12|81.3|81.28|81.16|81.12|78098
1685956500000|2023-06-05 09:15:00|81.16|81.16|81.2|81.16|81.2|81.18|81.16|81.1|57520
1685956800000|2023-06-05 09:20:00|81.18|81.18|81.22|81.18|81.3|81.28|81.18|81.16|86226
1685957100000|2023-06-05 09:25:00|81.18|81.16|81.34|81.28|81.34|81.3|81.18|81.14|56537
1685957400000|2023-06-05 09:30:00|81.32|81.3|81.38|81.34|81.4|81.38|81.32|81.28|51595
1685957700000|2023-06-05 09:35:00|81.4|81.36|81.34|81.3|81.4|81.36|81.32|81.28|31210
1685958000000|2023-06-05 09:40:00|81.32|81.28|81.32|81.28|81.36|81.32|81.28|81.26|52260
1685958300000|2023-06-05 09:45:00|81.3|81.32|81.36|81.32|81.4|81.36|81.3|81.32|37305
1685958600000|2023-06-05 09:50:00|81.38|81.34|81.5|81.46|81.52|81.48|81.36|81.34|64181
1685958900000|2023-06-05 09:55:00|81.48|81.48|81.42|81.38|81.5|81.48|81.42|81.38|78686
1685959200000|2023-06-05 10:00:00|81.38|81.4|81.42|81.4|81.46|81.4|81.3|81.24|45953
1685959500000|2023-06-05 10:05:00|81.46|81.42|81.38|81.34|81.46|81.42|81.38|81.34|15778
1685959800000|2023-06-05 10:10:00|81.4|81.36|81.18|81.14|81.4|81.36|81.12|81.06|58682
1685960100000|2023-06-05 10:15:00|81.2|81.12|81.14|81.1|81.2|81.16|81.14|81.1|14319
1685960400000|2023-06-05 10:20:00|81.18|81.12|81.06|81|81.2|81.16|81.06|81|35757
1685960700000|2023-06-05 10:25:00|81.08|81.02|81.14|81.1|81.14|81.12|81.08|81.02|16739
1685961000000|2023-06-05 10:30:00|81.12|81.08|81.1|81.04|81.12|81.08|81.06|81|15321
1685961300000|2023-06-05 10:35:00|81.12|81.06|81.14|81.1|81.2|81.16|81.12|81.06|34213
1685961600000|2023-06-05 10:40:00|81.12|81.08|81.14|81.12|81.14|81.12|81.1|81.06|36835
1685961900000|2023-06-05 10:45:00|81.16|81.1|81.24|81.2|81.34|81.28|81.14|81.1|65164
1685962200000|2023-06-05 10:50:00|81.26|81.22|81.34|81.3|81.4|81.36|81.26|81.22|80139
1685962500000|2023-06-05 10:55:00|81.38|81.34|81.48|81.44|81.48|81.46|81.38|81.34|35055
1685962800000|2023-06-05 11:00:00|81.46|81.42|81.54|81.52|81.6|81.56|81.46|81.42|61046
1685963100000|2023-06-05 11:05:00|81.56|81.5|81.52|81.46|81.6|81.56|81.5|81.46|87450
1685963400000|2023-06-05 11:10:00|81.54|81.48|81.58|81.52|81.6|81.56|81.5|81.44|27931
1685963700000|2023-06-05 11:15:00|81.56|81.5|81.66|81.6|81.7|81.64|81.56|81.5|18350
1685964000000|2023-06-05 11:20:00|81.68|81.62|81.66|81.6|81.76|81.72|81.62|81.56|84784
1685964300000|2023-06-05 11:25:00|81.64|81.56|81.64|81.6|81.64|81.6|81.6|81.56|25548
1685964600000|2023-06-05 11:30:00|81.62|81.62|81.52|81.46|81.64|81.62|81.52|81.46|57612
1685964900000|2023-06-05 11:35:00|81.5|81.48|81.52|81.48|81.54|81.5|81.46|81.42|63012
1685965200000|2023-06-05 11:40:00|81.5|81.46|81.42|81.38|81.5|81.46|81.4|81.36|48413
1685965500000|2023-06-05 11:45:00|81.44|81.36|81.44|81.4|81.44|81.42|81.3|81.28|92300
1685965800000|2023-06-05 11:50:00|81.42|81.38|81.34|81.3|81.44|81.42|81.34|81.3|39577
1685966100000|2023-06-05 11:55:00|81.36|81.32|81.34|81.28|81.38|81.34|81.32|81.28|69151
1685966400000|2023-06-05 12:00:00|81.32|81.26|81.16|81.12|81.32|81.26|81.14|81.1|28069
1685966700000|2023-06-05 12:05:00|81.18|81.14|81.22|81.18|81.26|81.22|81.14|81.12|63308
1685967000000|2023-06-05 12:10:00|81.26|81.2|81.34|81.3|81.34|81.32|81.26|81.18|50047
1685967300000|2023-06-05 12:15:00|81.32|81.28|81.24|81.18|81.36|81.32|81.2|81.18|173169
1685967600000|2023-06-05 12:20:00|81.26|81.2|81.2|81.14|81.26|81.22|81.16|81.1|119013
1685967900000|2023-06-05 12:25:00|81.18|81.12|81.18|81.16|81.2|81.16|81.14|81.08|64865
1685968200000|2023-06-05 12:30:00|81.2|81.14|81.26|81.22|81.26|81.24|81.18|81.14|149371
1685968500000|2023-06-05 12:35:00|81.28|81.24|81.26|81.22|81.3|81.26|81.22|81.18|109650
1685968800000|2023-06-05 12:40:00|81.24|81.2|81.24|81.18|81.26|81.22|81.18|81.14|24615
1685969100000|2023-06-05 12:45:00|81.2|81.2|81.2|81.16|81.24|81.22|81.18|81.14|46890
1685969400000|2023-06-05 12:50:00|81.18|81.18|81.18|81.16|81.2|81.18|81.18|81.12|15825
1685969700000|2023-06-05 12:55:00|81.2|81.18|81.18|81.14|81.22|81.18|81.16|81.12|54823
1685970000000|2023-06-05 13:00:00|81.16|81.16|81.04|81|81.16|81.16|81.04|81|52091
1685970300000|2023-06-05 13:05:00|81.02|80.96|81|80.96|81.06|81|80.98|80.92|73103
1685970600000|2023-06-05 13:10:00|80.98|80.94|80.94|80.88|80.98|80.98|80.9|80.86|21083
1685970900000|2023-06-05 13:15:00|80.98|80.9|80.98|80.94|81|80.96|80.94|80.9|59947
1685971200000|2023-06-05 13:20:00|80.96|80.92|80.9|80.86|80.96|80.92|80.9|80.84|68707
1685971500000|2023-06-05 13:25:00|80.92|80.9|80.88|80.82|80.98|80.94|80.86|80.82|59792
1685971800000|2023-06-05 13:30:00|80.9|80.86|80.78|80.76|80.94|80.9|80.76|80.74|124398
1685972100000|2023-06-05 13:35:00|80.76|80.72|80.76|80.72|80.86|80.82|80.76|80.72|98766
1685972400000|2023-06-05 13:40:00|80.74|80.66|80.7|80.64|80.78|80.74|80.62|80.6|126438
1685972700000|2023-06-05 13:45:00|80.68|80.62|80.92|80.9|80.92|80.9|80.64|80.6|41313
1685973000000|2023-06-05 13:50:00|80.86|80.84|80.84|80.8|80.88|80.84|80.78|80.72|90149
1685973300000|2023-06-05 13:55:00|80.86|80.82|80.6|80.58|80.9|80.88|80.6|80.56|116397
1685973600000|2023-06-05 14:00:00|80.76|80.72|80.52|80.48|80.76|80.72|80.52|80.48|129566
1685973900000|2023-06-05 14:05:00|80.5|80.5|80.4|80.34|80.52|80.5|80.4|80.34|75395
1685974200000|2023-06-05 14:10:00|80.38|80.32|80.16|80.12|80.38|80.36|80.14|80.08|105331
1685974500000|2023-06-05 14:15:00|80.14|80.1|80.28|80.26|80.3|80.26|80.1|80.04|57588
1685974800000|2023-06-05 14:20:00|80.3|80.24|80.28|80.24|80.3|80.26|80.2|80.16|44302
1685975100000|2023-06-05 14:25:00|80.26|80.26|80.22|80.16|80.3|80.26|80.2|80.14|61874
1685975400000|2023-06-05 14:30:00|80.2|80.18|80.18|80.14|80.36|80.32|80.16|80.12|73511
1685975700000|2023-06-05 14:35:00|80.16|80.12|80.4|80.36|80.5|80.46|80.14|80.1|60710
1685976000000|2023-06-05 14:40:00|80.38|80.32|80.46|80.42|80.46|80.42|80.3|80.24|64427
1685976300000|2023-06-05 14:45:00|80.5|80.46|80.6|80.58|80.62|80.58|80.42|80.36|124148
1685976600000|2023-06-05 14:50:00|80.62|80.56|80.32|80.28|80.62|80.6|80.32|80.28|92029
1685976900000|2023-06-05 14:55:00|80.3|80.26|80.28|80.22|80.32|80.26|80.1|80.08|122528
1685977200000|2023-06-05 15:00:00|80.26|80.24|80.4|80.38|80.58|80.54|80.26|80.22|113894
1685977500000|2023-06-05 15:05:00|80.38|80.36|80.46|80.42|80.48|80.46|80.3|80.26|183635
1685977800000|2023-06-05 15:10:00|80.44|80.4|80.4|80.38|80.48|80.44|80.38|80.36|159204
1685978100000|2023-06-05 15:15:00|80.42|80.4|80.4|80.36|80.44|80.42|80.36|80.3|138329
1686034800000|2023-06-06 07:00:00|80.12|80|80.12|80.02|80.24|80.16|79.96|79.8|52887
1686035100000|2023-06-06 07:05:00|80.14|80.06|80.2|80.12|80.22|80.16|79.98|79.88|53745
1686035400000|2023-06-06 07:10:00|80.22|80.14|80.24|80.18|80.32|80.26|80.14|80.06|58354
1686035700000|2023-06-06 07:15:00|80.26|80.22|80.22|80.16|80.32|80.28|80.22|80.16|76312
1686036000000|2023-06-06 07:20:00|80.26|80.14|80.2|80.16|80.28|80.24|80.18|80.14|46335
1686036300000|2023-06-06 07:25:00|80.22|80.18|80.46|80.42|80.5|80.46|80.22|80.16|110842
1686036600000|2023-06-06 07:30:00|80.44|80.36|80.5|80.46|80.64|80.58|80.42|80.36|42390
1686036900000|2023-06-06 07:35:00|80.48|80.48|80.26|80.2|80.5|80.48|80.26|80.2|42277
1686037200000|2023-06-06 07:40:00|80.24|80.18|80.44|80.38|80.46|80.4|80.24|80.18|47434
1686037500000|2023-06-06 07:45:00|80.42|80.4|80.44|80.42|80.5|80.44|80.34|80.28|120359
1686037800000|2023-06-06 07:50:00|80.4|80.4|80.72|80.66|80.72|80.66|80.38|80.32|136931
1686038100000|2023-06-06 07:55:00|80.7|80.62|80.72|80.64|80.74|80.7|80.58|80.52|105083
1686038400000|2023-06-06 08:00:00|80.7|80.66|80.52|80.46|80.7|80.66|80.52|80.46|158012
1686038700000|2023-06-06 08:05:00|80.54|80.48|80.42|80.34|80.62|80.58|80.38|80.34|125322
1686039000000|2023-06-06 08:10:00|80.4|80.32|80.38|80.32|80.44|80.4|80.28|80.2|206338
1686039300000|2023-06-06 08:15:00|80.36|80.34|80.56|80.5|80.56|80.5|80.36|80.34|219428
1686039600000|2023-06-06 08:20:00|80.58|80.52|80.52|80.48|80.58|80.54|80.42|80.36|120918
1686039900000|2023-06-06 08:25:00|80.56|80.5|80.5|80.44|80.64|80.58|80.48|80.44|92452
1686040200000|2023-06-06 08:30:00|80.48|80.46|80.28|80.24|80.5|80.46|80.28|80.24|29202
1686040500000|2023-06-06 08:35:00|80.3|80.22|80.44|80.38|80.5|80.46|80.3|80.22|32407
1686040800000|2023-06-06 08:40:00|80.42|80.36|80.42|80.36|80.48|80.44|80.42|80.36|12534
1686041100000|2023-06-06 08:45:00|80.4|80.38|80.34|80.3|80.42|80.38|80.34|80.3|42486
1686041400000|2023-06-06 08:50:00|80.36|80.32|80.3|80.24|80.4|80.36|80.24|80.2|48921
1686041700000|2023-06-06 08:55:00|80.28|80.22|80.16|80.12|80.28|80.22|80.16|80.1|9629
1686042000000|2023-06-06 09:00:00|80.14|80.1|80.3|80.26|80.32|80.28|80.14|80.08|48323
1686042300000|2023-06-06 09:05:00|80.4|80.28|80.26|80.22|80.4|80.34|80.24|80.18|14326
1686042600000|2023-06-06 09:10:00|80.24|80.2|80.3|80.24|80.3|80.26|80.24|80.18|36616
1686042900000|2023-06-06 09:15:00|80.28|80.26|80.32|80.28|80.32|80.28|80.26|80.24|29617
1686043200000|2023-06-06 09:20:00|80.34|80.3|80.46|80.4|80.46|80.42|80.34|80.3|32782
1686043500000|2023-06-06 09:25:00|80.48|80.42|80.4|80.34|80.48|80.42|80.36|80.32|44776
1686043800000|2023-06-06 09:30:00|80.38|80.32|80.48|80.44|80.48|80.44|80.38|80.32|16258
1686044100000|2023-06-06 09:35:00|80.5|80.46|80.48|80.44|80.58|80.52|80.44|80.42|53942
1686044400000|2023-06-06 09:40:00|80.46|80.46|80.46|80.44|80.5|80.48|80.42|80.38|72336
1686044700000|2023-06-06 09:45:00|80.48|80.4|80.34|80.32|80.48|80.4|80.34|80.28|37974
1686045000000|2023-06-06 09:50:00|80.38|80.3|80.38|80.34|80.4|80.36|80.38|80.3|16159
1686045300000|2023-06-06 09:55:00|80.4|80.36|80.42|80.4|80.46|80.42|80.4|80.36|28135
1686045600000|2023-06-06 10:00:00|80.44|80.38|80.36|80.32|80.44|80.4|80.34|80.3|17228
1686045900000|2023-06-06 10:05:00|80.34|80.3|80.36|80.32|80.36|80.32|80.32|80.3|2118
1686046200000|2023-06-06 10:10:00|80.34|80.34|80.36|80.32|80.4|80.36|80.34|80.3|22779
1686046500000|2023-06-06 10:15:00|80.34|80.3|80.34|80.3|80.34|80.32|80.32|80.28|15310
1686046800000|2023-06-06 10:20:00|80.38|80.32|80.38|80.34|80.38|80.34|80.38|80.3|42788
1686047100000|2023-06-06 10:25:00|80.4|80.36|80.38|80.34|80.4|80.36|80.36|80.32|12316
1686047400000|2023-06-06 10:30:00|80.36|80.32|80.38|80.36|80.38|80.36|80.36|80.32|18046
1686047700000|2023-06-06 10:35:00|80.4|80.32|80.36|80.32|80.4|80.34|80.32|80.3|44070
1686048000000|2023-06-06 10:40:00|80.4|80.34|80.38|80.34|80.4|80.36|80.36|80.3|31613
1686048300000|2023-06-06 10:45:00|80.36|80.32|80.36|80.32|80.38|80.34|80.34|80.3|12881
1686048600000|2023-06-06 10:50:00|80.38|80.34|80.28|80.24|80.38|80.34|80.28|80.22|50599
1686048900000|2023-06-06 10:55:00|80.26|80.22|80.3|80.26|80.34|80.28|80.26|80.22|22519
1686049200000|2023-06-06 11:00:00|80.28|80.24|80.32|80.28|80.32|80.28|80.26|80.22|15063
1686049500000|2023-06-06 11:05:00|80.3|80.24|80.34|80.3|80.34|80.3|80.28|80.24|35331
1686049800000|2023-06-06 11:10:00|80.32|80.32|80.46|80.42|80.46|80.42|80.32|80.32|39516
1686050100000|2023-06-06 11:15:00|80.44|80.44|80.48|80.44|80.48|80.44|80.44|80.44|19884
1686050400000|2023-06-06 11:20:00|80.46|80.46|80.5|80.48|80.54|80.52|80.46|80.46|30770
1686050700000|2023-06-06 11:25:00|80.48|80.46|80.42|80.38|80.5|80.46|80.4|80.36|33543
1686051000000|2023-06-06 11:30:00|80.44|80.4|80.5|80.44|80.5|80.44|80.42|80.38|31946
1686051300000|2023-06-06 11:35:00|80.46|80.46|80.46|80.42|80.5|80.48|80.46|80.42|50366
1686051600000|2023-06-06 11:40:00|80.44|80.4|80.44|80.4|80.46|80.4|80.38|80.36|21255
1686051900000|2023-06-06 11:45:00|80.46|80.44|80.56|80.52|80.58|80.54|80.46|80.42|61750
1686052200000|2023-06-06 11:50:00|80.58|80.56|80.64|80.58|80.64|80.6|80.56|80.52|31090
1686052500000|2023-06-06 11:55:00|80.62|80.6|80.66|80.62|80.66|80.62|80.62|80.58|21195
1686052800000|2023-06-06 12:00:00|80.68|80.64|80.78|80.74|80.78|80.74|80.68|80.62|32152
1686053100000|2023-06-06 12:05:00|80.76|80.72|80.72|80.68|80.76|80.72|80.72|80.68|27639
1686053400000|2023-06-06 12:10:00|80.74|80.7|80.82|80.76|80.82|80.78|80.74|80.68|21781
1686053700000|2023-06-06 12:15:00|80.8|80.78|80.88|80.82|80.9|80.84|80.8|80.76|33542
1686054000000|2023-06-06 12:20:00|80.86|80.8|80.82|80.78|80.86|80.82|80.82|80.78|48444
1686054300000|2023-06-06 12:25:00|80.8|80.8|80.84|80.8|80.84|80.8|80.8|80.78|62661
1686054600000|2023-06-06 12:30:00|80.82|80.78|80.78|80.72|80.82|80.78|80.78|80.72|19536
1686054900000|2023-06-06 12:35:00|80.76|80.7|80.7|80.66|80.8|80.74|80.7|80.66|54895
1686055200000|2023-06-06 12:40:00|80.68|80.6|80.66|80.62|80.68|80.62|80.58|80.54|54086
1686055500000|2023-06-06 12:45:00|80.64|80.6|80.8|80.74|80.8|80.74|80.64|80.6|67093
1686055800000|2023-06-06 12:50:00|80.78|80.76|80.74|80.72|80.8|80.76|80.74|80.72|26747
1686056100000|2023-06-06 12:55:00|80.72|80.68|80.72|80.68|80.72|80.7|80.64|80.62|22593
1686056400000|2023-06-06 13:00:00|80.7|80.66|80.7|80.64|80.72|80.68|80.64|80.6|36485
1686056700000|2023-06-06 13:05:00|80.76|80.66|80.66|80.6|80.78|80.74|80.64|80.6|128070
1686057000000|2023-06-06 13:10:00|80.64|80.62|80.76|80.72|80.76|80.72|80.64|80.62|21549
1686057300000|2023-06-06 13:15:00|80.74|80.7|80.66|80.62|80.76|80.72|80.66|80.62|20362
1686057600000|2023-06-06 13:20:00|80.68|80.64|80.68|80.64|80.7|80.66|80.66|80.62|35895
1686057900000|2023-06-06 13:25:00|80.66|80.6|80.58|80.56|80.66|80.6|80.56|80.5|22612
1686058200000|2023-06-06 13:30:00|80.54|80.54|80.54|80.5|80.54|80.56|80.34|80.3|170924
1686058500000|2023-06-06 13:35:00|80.56|80.52|80.84|80.8|81.22|81.2|80.5|80.48|274963
1686058800000|2023-06-06 13:40:00|80.9|80.82|81.08|81|81.12|81.06|80.84|80.78|126352
1686059100000|2023-06-06 13:45:00|81.06|81.02|81.12|81.06|81.36|81.34|81.06|81.02|156203
1686059400000|2023-06-06 13:50:00|81.16|81.1|81.08|81.04|81.18|81.14|81.04|81|93041
1686059700000|2023-06-06 13:55:00|81.1|81.06|81.1|81.06|81.12|81.08|80.96|80.92|115401
1686060000000|2023-06-06 14:00:00|81.08|81.08|81.1|81.04|81.34|81.3|81.08|81.04|117166
1686060300000|2023-06-06 14:05:00|81.12|81.06|81.22|81.16|81.28|81.24|80.98|80.94|139056
1686060600000|2023-06-06 14:10:00|81.18|81.18|81|80.96|81.24|81.18|81|80.96|390631
1686060900000|2023-06-06 14:15:00|80.98|80.92|81.1|81.06|81.1|81.06|80.94|80.9|88106
1686061200000|2023-06-06 14:20:00|81.08|81.04|80.98|80.94|81.1|81.08|80.98|80.92|148902
1686061500000|2023-06-06 14:25:00|80.9|80.96|80.8|80.78|80.9|80.96|80.8|80.78|246125
1686061800000|2023-06-06 14:30:00|80.82|80.8|80.84|80.82|80.9|80.86|80.74|80.7|208685
1686062100000|2023-06-06 14:35:00|80.82|80.8|80.94|80.9|80.96|80.9|80.82|80.8|113404
1686062400000|2023-06-06 14:40:00|80.96|80.92|80.96|80.94|80.96|80.94|80.88|80.84|158257
1686062700000|2023-06-06 14:45:00|80.98|80.92|81.04|81|81.06|81.04|80.96|80.92|98636
1686063000000|2023-06-06 14:50:00|81.02|81.02|80.98|80.94|81.08|81.04|80.98|80.94|85618
1686063300000|2023-06-06 14:55:00|80.96|80.92|80.94|80.92|80.98|80.94|80.84|80.82|85313
1686063600000|2023-06-06 15:00:00|80.92|80.9|81.06|81.04|81.06|81.04|80.92|80.9|186081
1686063900000|2023-06-06 15:05:00|81.08|81.06|81.04|81|81.16|81.12|81.02|81|225414
1686064200000|2023-06-06 15:10:00|81.02|81.02|81.08|81.04|81.1|81.06|80.96|80.94|330904
1686064500000|2023-06-06 15:15:00|81.06|81|81.2|81.16|81.2|81.16|81|80.98|175732
1686121200000|2023-06-07 07:00:00|81.22|81.14|81.18|81.08|81.58|81.46|81.08|80.98|359375
1686121500000|2023-06-07 07:05:00|81.24|81.14|81.34|81.32|81.38|81.34|81.18|81.12|298433
1686121800000|2023-06-07 07:10:00|81.3|81.26|81.18|81.14|81.3|81.26|80.92|80.86|147918
1686122100000|2023-06-07 07:15:00|81.16|81.1|81.16|81.14|81.22|81.18|81.04|80.98|62027
1686122400000|2023-06-07 07:20:00|81.14|81.12|81.14|81.1|81.16|81.12|81|80.98|107608
1686122700000|2023-06-07 07:25:00|81.12|81.06|81.04|81|81.12|81.06|80.82|80.74|62439
1686123000000|2023-06-07 07:30:00|81.02|80.96|81|80.94|81.1|81.06|80.88|80.84|38466
1686123300000|2023-06-07 07:35:00|81.02|80.96|80.9|80.84|81.08|81.04|80.9|80.84|43050
1686123600000|2023-06-07 07:40:00|80.88|80.8|80.58|80.54|80.88|80.8|80.56|80.52|476857
1686123900000|2023-06-07 07:45:00|80.6|80.52|80.42|80.38|80.6|80.58|80.42|80.36|127355
1686124200000|2023-06-07 07:50:00|80.4|80.4|80.6|80.58|80.62|80.6|80.4|80.38|121068
1686124500000|2023-06-07 07:55:00|80.62|80.56|80.66|80.62|80.66|80.62|80.52|80.48|88656
1686124800000|2023-06-07 08:00:00|80.68|80.66|80.6|80.54|80.74|80.7|80.58|80.52|163663
1686125100000|2023-06-07 08:05:00|80.58|80.56|80.5|80.46|80.58|80.56|80.48|80.42|65139
1686125400000|2023-06-07 08:10:00|80.52|80.44|80.68|80.64|80.68|80.66|80.52|80.44|73987
1686125700000|2023-06-07 08:15:00|80.66|80.62|80.66|80.62|80.76|80.72|80.66|80.62|34633
1686126000000|2023-06-07 08:20:00|80.7|80.64|80.7|80.66|80.82|80.78|80.68|80.62|70964
1686126300000|2023-06-07 08:25:00|80.68|80.68|80.7|80.64|80.7|80.68|80.66|80.62|40559
1686126600000|2023-06-07 08:30:00|80.68|80.66|80.62|80.58|80.7|80.68|80.6|80.54|88026
1686126900000|2023-06-07 08:35:00|80.6|80.56|80.7|80.66|80.7|80.68|80.5|80.44|121500
1686127200000|2023-06-07 08:40:00|80.68|80.62|80.66|80.6|80.7|80.68|80.6|80.54|62565
1686127500000|2023-06-07 08:45:00|80.64|80.56|80.6|80.54|80.64|80.6|80.48|80.42|108634
1686127800000|2023-06-07 08:50:00|80.58|80.5|80.44|80.4|80.58|80.5|80.44|80.38|87169
1686128100000|2023-06-07 08:55:00|80.42|80.36|80.42|80.36|80.44|80.36|80.42|80.36|38525
1686128400000|2023-06-07 09:00:00|80.44|80.38|80.46|80.42|80.46|80.44|80.42|80.36|37186
1686128700000|2023-06-07 09:05:00|80.48|80.44|80.3|80.26|80.5|80.48|80.3|80.24|112858
1686129000000|2023-06-07 09:10:00|80.28|80.22|80.32|80.3|80.32|80.3|80.2|80.16|41953
1686129300000|2023-06-07 09:15:00|80.38|80.34|80.4|80.36|80.4|80.36|80.3|80.26|74068
1686129600000|2023-06-07 09:20:00|80.36|80.3|80.5|80.48|80.5|80.48|80.3|80.24|68531
1686129900000|2023-06-07 09:25:00|80.54|80.46|80.6|80.56|80.64|80.6|80.5|80.44|58544
1686130200000|2023-06-07 09:30:00|80.62|80.58|80.56|80.52|80.66|80.64|80.5|80.46|51412
1686130500000|2023-06-07 09:35:00|80.58|80.54|80.54|80.48|80.58|80.56|80.46|80.44|188422
1686130800000|2023-06-07 09:40:00|80.52|80.46|80.54|80.52|80.54|80.52|80.38|80.32|44307
1686131100000|2023-06-07 09:45:00|80.6|80.56|80.56|80.52|80.62|80.56|80.5|80.44|29842
1686131400000|2023-06-07 09:50:00|80.54|80.54|80.54|80.5|80.58|80.56|80.54|80.5|49711
1686131700000|2023-06-07 09:55:00|80.5|80.44|80.5|80.44|80.52|80.48|80.46|80.42|61545
1686132000000|2023-06-07 10:00:00|80.48|80.48|80.5|80.48|80.52|80.48|80.48|80.44|51758
1686132300000|2023-06-07 10:05:00|80.6|80.56|80.74|80.7|80.74|80.7|80.6|80.56|33253
1686132600000|2023-06-07 10:10:00|80.76|80.72|80.64|80.6|80.76|80.72|80.62|80.58|42402
1686132900000|2023-06-07 10:15:00|80.62|80.62|80.7|80.64|80.7|80.68|80.62|80.6|63604
1686133200000|2023-06-07 10:20:00|80.68|80.66|80.8|80.78|80.8|80.78|80.64|80.6|51400
1686133500000|2023-06-07 10:25:00|80.82|80.76|80.8|80.78|80.86|80.82|80.8|80.76|47781
1686133800000|2023-06-07 10:30:00|80.82|80.8|81|80.96|81|80.96|80.8|80.78|106383
1686134100000|2023-06-07 10:35:00|80.98|80.94|81.1|81.08|81.1|81.08|80.98|80.94|56684
1686134400000|2023-06-07 10:40:00|81.14|81.1|81.1|81.06|81.14|81.1|81.08|81.04|17698
1686134700000|2023-06-07 10:45:00|81.08|81.04|80.94|80.88|81.08|81.04|80.92|80.88|38022
1686135000000|2023-06-07 10:50:00|80.92|80.9|80.92|80.88|80.94|80.9|80.84|80.8|30623
1686135300000|2023-06-07 10:55:00|80.94|80.9|80.98|80.94|80.98|80.94|80.88|80.84|41718
1686135600000|2023-06-07 11:00:00|81|80.96|80.92|80.88|81|80.96|80.88|80.82|33526
1686135900000|2023-06-07 11:05:00|80.88|80.86|80.9|80.86|80.92|80.88|80.88|80.84|16118
1686136200000|2023-06-07 11:10:00|80.94|80.88|80.94|80.92|80.96|80.92|80.92|80.84|28332
1686136500000|2023-06-07 11:15:00|80.98|80.9|81.02|80.98|81.08|81.04|80.98|80.9|37530
1686136800000|2023-06-07 11:20:00|81|81|81.04|81|81.1|81.04|81|81|40624
1686137100000|2023-06-07 11:25:00|81.06|81.02|81.06|81.04|81.1|81.06|81.06|81.02|6828
1686137400000|2023-06-07 11:30:00|81.04|81|81.1|81.06|81.1|81.06|81|80.98|34816
1686137700000|2023-06-07 11:35:00|81.08|81.04|81.08|81.04|81.08|81.04|81.08|81.04|17342
1686138000000|2023-06-07 11:40:00|81.06|81.02|81.1|81.08|81.12|81.08|81.06|81.02|69919
1686138300000|2023-06-07 11:45:00|81.12|81.1|81.18|81.14|81.2|81.14|81.12|81.08|26449
1686138600000|2023-06-07 11:50:00|81.16|81.12|81.14|81.12|81.18|81.14|81.14|81.12|28445
1686138900000|2023-06-07 11:55:00|81.18|81.14|81.24|81.2|81.3|81.24|81.18|81.14|53471
1686139200000|2023-06-07 12:00:00|81.26|81.22|81.26|81.22|81.26|81.22|81.26|81.22|23857
1686139500000|2023-06-07 12:05:00|81.24|81.2|81.22|81.18|81.26|81.22|81.2|81.18|45453
1686139800000|2023-06-07 12:10:00|81.24|81.22|81.08|81.04|81.24|81.22|81.06|81|50868
1686140100000|2023-06-07 12:15:00|81.06|81.02|81|80.98|81.06|81.04|81|80.98|42516
1686140400000|2023-06-07 12:20:00|81.02|81|81|80.96|81.08|81.06|81|80.96|68345
1686140700000|2023-06-07 12:25:00|81.04|81|80.96|80.92|81.04|81|80.96|80.92|26101
1686141000000|2023-06-07 12:30:00|80.94|80.88|80.98|80.94|80.98|80.96|80.92|80.88|23100
1686141300000|2023-06-07 12:35:00|81|80.96|81|80.96|81.04|81.02|80.98|80.94|35344
1686141600000|2023-06-07 12:40:00|81.02|80.98|80.96|80.92|81.02|80.98|80.92|80.88|44851
1686141900000|2023-06-07 12:45:00|80.98|80.94|80.96|80.92|81|80.96|80.96|80.9|43769
1686142200000|2023-06-07 12:50:00|80.98|80.94|80.9|80.86|80.98|80.96|80.88|80.84|46642
1686142500000|2023-06-07 12:55:00|80.88|80.84|80.92|80.88|80.92|80.9|80.88|80.84|41460
1686142800000|2023-06-07 13:00:00|80.9|80.86|80.9|80.88|80.92|80.88|80.88|80.84|83271
1686143100000|2023-06-07 13:05:00|80.92|80.9|81.04|81|81.04|81|80.92|80.9|112499
1686143400000|2023-06-07 13:10:00|81.02|81.02|80.88|80.84|81.02|81.02|80.88|80.84|23883
1686143700000|2023-06-07 13:15:00|80.9|80.86|81|80.98|81|80.98|80.9|80.86|77155
1686144000000|2023-06-07 13:20:00|81.04|81|80.98|80.94|81.06|81.02|80.98|80.94|72403
1686144300000|2023-06-07 13:25:00|80.96|80.9|81.06|81.02|81.06|81.02|80.9|80.86|51677
1686144600000|2023-06-07 13:30:00|81.1|81.04|80.86|80.84|81.12|81.08|80.84|80.82|178438
1686144900000|2023-06-07 13:35:00|80.9|80.82|81.22|81.18|81.24|81.2|80.9|80.8|157427
1686145200000|2023-06-07 13:40:00|81.2|81.16|81.12|81.08|81.2|81.16|81.04|81|67110
1686145500000|2023-06-07 13:45:00|81.1|81.1|81.16|81.14|81.2|81.18|81.1|81.08|75645
1686145800000|2023-06-07 13:50:00|81.18|81.16|81.12|81.08|81.36|81.34|81.12|81.08|86586
1686146100000|2023-06-07 13:55:00|81.18|81.1|81.18|81.14|81.28|81.24|81.16|81.1|134257
1686146400000|2023-06-07 14:00:00|81.16|81.06|81.28|81.26|81.4|81.36|81.08|81.06|138656
1686146700000|2023-06-07 14:05:00|81.26|81.22|81.36|81.32|81.36|81.34|81.12|81.08|194358
1686147000000|2023-06-07 14:10:00|81.32|81.26|81.18|81.14|81.34|81.3|81.18|81.14|72582
1686147300000|2023-06-07 14:15:00|81.14|81.16|81.26|81.22|81.26|81.24|81.14|81.1|100558
1686147600000|2023-06-07 14:20:00|81.24|81.18|81.1|81.06|81.34|81.28|81.06|81.02|138656
1686147900000|2023-06-07 14:25:00|81.08|81.02|81.1|81.08|81.12|81.08|81|80.98|150590
1686148200000|2023-06-07 14:30:00|81.12|81.1|81.18|81.14|81.24|81.22|81.12|81.1|115637
1686148500000|2023-06-07 14:35:00|81.16|81.12|81.06|81.04|81.18|81.14|80.96|80.94|120864
1686148800000|2023-06-07 14:40:00|81.1|81.06|80.94|80.92|81.1|81.06|80.9|80.86|85588
1686149100000|2023-06-07 14:45:00|80.92|80.9|81.06|81.02|81.12|81.1|80.92|80.88|177341
1686149400000|2023-06-07 14:50:00|81.04|81|81|80.98|81.06|81.02|80.9|80.84|131667
1686149700000|2023-06-07 14:55:00|81.02|81|81.08|81.04|81.12|81.08|81.02|80.98|71359
1686150000000|2023-06-07 15:00:00|81.06|81.06|81.08|81.04|81.14|81.1|81.04|81.02|61162
1686150300000|2023-06-07 15:05:00|81.06|81|81.06|81.02|81.1|81.08|81.04|81|42833
1686150600000|2023-06-07 15:10:00|81.04|81|81.04|81.02|81.06|81.04|80.96|80.92|42735
1686150900000|2023-06-07 15:15:00|81.02|81|81.06|81.04|81.06|81.04|81|80.96|200301
1686207600000|2023-06-08 07:00:00|81|80.7|81.96|81.88|82|81.96|81|80.7|374335
1686207900000|2023-06-08 07:05:00|81.94|81.84|82|81.98|82|81.98|81.8|81.72|291233
1686208200000|2023-06-08 07:10:00|81.96|81.94|81.92|81.88|82.1|82.06|81.9|81.88|175304
1686208500000|2023-06-08 07:15:00|81.94|81.86|81.8|81.74|81.96|81.88|81.76|81.7|117960
1686208800000|2023-06-08 07:20:00|81.78|81.76|81.84|81.78|81.88|81.8|81.74|81.7|37376
1686209100000|2023-06-08 07:25:00|81.82|81.8|81.9|81.86|81.94|81.9|81.8|81.78|36823
1686209400000|2023-06-08 07:30:00|81.92|81.9|81.94|81.9|82|81.94|81.9|81.86|46957
1686209700000|2023-06-08 07:35:00|81.92|81.88|82|81.96|82.04|81.98|81.9|81.84|67661
1686210000000|2023-06-08 07:40:00|82.02|81.98|82.24|82.16|82.24|82.18|82|81.96|71464
1686210300000|2023-06-08 07:45:00|82.22|82.18|82.16|82.1|82.28|82.2|82.06|82.04|94414
1686210600000|2023-06-08 07:50:00|82.14|82.06|82.12|82.08|82.18|82.1|82.1|82.06|33845
1686210900000|2023-06-08 07:55:00|82.1|82.06|81.96|81.9|82.1|82.06|81.86|81.8|91187
1686211200000|2023-06-08 08:00:00|81.98|81.92|82.1|82.04|82.1|82.06|81.96|81.9|80913
1686211500000|2023-06-08 08:05:00|82.12|82.06|82.34|82.3|82.36|82.32|82.1|82.06|100042
1686211800000|2023-06-08 08:10:00|82.36|82.32|82.44|82.38|82.44|82.38|82.26|82.24|41226
1686212100000|2023-06-08 08:15:00|82.4|82.4|82.42|82.36|82.58|82.52|82.4|82.36|124807
1686212400000|2023-06-08 08:20:00|82.4|82.38|82.3|82.28|82.44|82.38|82.26|82.22|89821
1686212700000|2023-06-08 08:25:00|82.32|82.3|82.32|82.26|82.34|82.3|82.28|82.24|20932
1686213000000|2023-06-08 08:30:00|82.3|82.24|82.36|82.3|82.36|82.32|82.28|82.24|30793
1686213300000|2023-06-08 08:35:00|82.34|82.32|82.26|82.24|82.36|82.32|82.26|82.22|20653
1686213600000|2023-06-08 08:40:00|82.24|82.22|82.22|82.18|82.26|82.22|82.22|82.18|45374
1686213900000|2023-06-08 08:45:00|82.2|82.2|82.18|82.14|82.22|82.2|82.16|82.14|57902
1686214200000|2023-06-08 08:50:00|82.16|82.16|82.12|82.1|82.18|82.16|82.12|82.1|34384
1686214500000|2023-06-08 08:55:00|82.14|82.08|82.14|82.12|82.2|82.16|82.1|82.08|82592
1686214800000|2023-06-08 09:00:00|82.16|82.08|82.12|82.08|82.16|82.08|82.06|82.02|53794
1686215100000|2023-06-08 09:05:00|82.1|82.1|82.12|82.08|82.16|82.14|82.1|82.08|51087
1686215400000|2023-06-08 09:10:00|82.1|82.1|82.18|82.14|82.18|82.14|82.1|82.08|45396
1686215700000|2023-06-08 09:15:00|82.16|82.12|82.12|82.08|82.18|82.12|82.12|82.08|34290
1686216000000|2023-06-08 09:20:00|82.14|82.1|82.06|82.04|82.16|82.12|82.06|82.04|63544
1686216300000|2023-06-08 09:25:00|82.04|82.02|82.04|82|82.06|82.02|82.02|82|54362
1686216600000|2023-06-08 09:30:00|82.1|82.06|82.1|82.08|82.18|82.14|82.06|82.04|133575
1686216900000|2023-06-08 09:35:00|82.12|82.1|82.1|82.08|82.14|82.12|82.1|82.08|40775
1686217200000|2023-06-08 09:40:00|82.12|82.06|82.08|82.06|82.12|82.06|82.08|82.06|42563
1686217500000|2023-06-08 09:45:00|82.12|82.08|82.1|82.06|82.16|82.14|82.06|82.04|134076
1686217800000|2023-06-08 09:50:00|82.12|82.08|82.1|82.08|82.14|82.1|82.1|82.08|37084
1686218100000|2023-06-08 09:55:00|82.12|82.1|82.12|82.08|82.14|82.1|82.1|82.08|64016
1686218400000|2023-06-08 10:00:00|82.1|82.1|82.14|82.1|82.14|82.1|82.1|82.1|21228
1686218700000|2023-06-08 10:05:00|82.12|82.12|82.16|82.12|82.18|82.14|82.12|82.1|123769
1686219000000|2023-06-08 10:10:00|82.14||82.16||82.16||82.14||4772
1686219300000|2023-06-08 10:15:00|82.14|82.14|82.16|82.14|82.18|82.16|82.14|82.12|141620
1686219600000|2023-06-08 10:20:00|82.18|82.16|82.18|82.16|82.2|82.18|82.18|82.16|77154
1686219900000|2023-06-08 10:25:00|82.16|82.14|82.16|82.14|82.18|82.14|82.16|82.14|46833
1686220200000|2023-06-08 10:30:00|82.18|82.16|82.2|82.16|82.2|82.16|82.18|82.14|18069
1686220500000|2023-06-08 10:35:00|82.18|82.14|82.1|82.08|82.18|82.14|82.08|82.06|161820
1686220800000|2023-06-08 10:40:00|82.12|82.1|82.1|82.08|82.12|82.1|82.1|82.08|14575
1686221100000|2023-06-08 10:45:00|82.12|82|81.9|81.84|82.12|82.02|81.84|81.82|76739
1686221400000|2023-06-08 10:50:00|81.88|81.86|81.88|81.84|81.9|81.86|81.84|81.82|31855
1686221700000|2023-06-08 10:55:00|81.9|81.82|81.8|81.76|81.9|81.82|81.8|81.76|45677
1686222000000|2023-06-08 11:00:00|81.86|81.8|81.86|81.82|81.9|81.84|81.86|81.8|18511
1686222300000|2023-06-08 11:05:00|81.84|81.8|81.86|81.84|81.9|81.86|81.82|81.78|76685
1686222600000|2023-06-08 11:10:00|81.9|81.86|81.88|81.84|81.9|81.86|81.86|81.84|20958
1686222900000|2023-06-08 11:15:00|81.9|81.86|81.9|81.86|81.9|81.88|81.9|81.86|21556
1686223200000|2023-06-08 11:20:00|81.92|81.88|81.92|81.88|81.92|81.9|81.92|81.88|12691
1686223500000|2023-06-08 11:25:00|81.96|81.9|82|81.96|82|81.98|81.96|81.9|79694
1686223800000|2023-06-08 11:30:00|81.98|81.94|81.96|81.94|82|81.94|81.96|81.94|17108
1686224100000|2023-06-08 11:35:00|81.94|81.92|81.98|81.94|81.98|81.94|81.92|81.9|19267
1686224400000|2023-06-08 11:40:00|82|81.96|82|81.96|82|81.96|81.98|81.96|11056
1686224700000|2023-06-08 11:45:00|81.98|81.98|82|81.96|82|81.98|81.98|81.96|29120
1686225000000|2023-06-08 11:50:00|81.98|81.94|81.96|81.94|82|81.96|81.96|81.94|13760
1686225300000|2023-06-08 11:55:00|||||||||11644
1686225600000|2023-06-08 12:00:00|||||||||26917
1686225900000|2023-06-08 12:05:00|81.98|81.92|81.9|81.88|81.98|81.92|81.9|81.88|34995
1686226200000|2023-06-08 12:10:00|81.92|81.9|81.94|81.9|81.94|81.9|81.9|81.86|36814
1686226500000|2023-06-08 12:15:00|81.92|81.92|81.94|81.9|81.96|81.92|81.92|81.9|34521
1686226800000|2023-06-08 12:20:00|81.92|81.86|81.8|81.78|81.94|81.86|81.8|81.78|67762
1686227100000|2023-06-08 12:25:00|81.82|81.76|81.74|81.72|81.82|81.76|81.66|81.62|93443
1686227400000|2023-06-08 12:30:00|81.7|81.68|81.7|81.66|81.74|81.68|81.66|81.62|64214
1686227700000|2023-06-08 12:35:00|81.68|81.64|81.72|81.68|81.74|81.7|81.64|81.62|88336
1686228000000|2023-06-08 12:40:00|81.74|81.7|81.6|81.54|81.74|81.7|81.58|81.54|125044
1686228300000|2023-06-08 12:45:00|81.58|81.52|81.58|81.54|81.6|81.56|81.56|81.52|10808
1686228600000|2023-06-08 12:50:00|81.6|81.56|81.7|81.66|81.7|81.66|81.6|81.56|26999
1686228900000|2023-06-08 12:55:00|81.68|81.68|81.72|81.66|81.72|81.68|81.68|81.66|58142
1686229200000|2023-06-08 13:00:00|81.7|81.68|81.64|81.6|81.72|81.68|81.64|81.6|14195
1686229500000|2023-06-08 13:05:00|81.62|81.58|81.74|81.7|81.74|81.7|81.62|81.58|93732
1686229800000|2023-06-08 13:10:00|81.78|81.72|81.64|81.6|81.78|81.74|81.62|81.6|65395
1686230100000|2023-06-08 13:15:00|81.62|81.56|81.56|81.54|81.62|81.58|81.56|81.54|21709
1686230400000|2023-06-08 13:20:00|81.54|81.5|81.36|81.3|81.54|81.5|81.32|81.3|68533
1686230700000|2023-06-08 13:25:00|81.34|81.32|81.42|81.4|81.42|81.4|81.34|81.3|29612
1686231000000|2023-06-08 13:30:00|81.48|81.42|81.16|81.12|81.48|81.42|81.12|81.1|179193
1686231300000|2023-06-08 13:35:00|81.18|81.1|81.06|81.02|81.24|81.2|81.06|81.02|100125
1686231600000|2023-06-08 13:40:00|81.04|81|81.06|81.02|81.2|81.18|81.04|81|175712
1686231900000|2023-06-08 13:45:00|81.04|81|81.02|80.96|81.06|81.02|80.84|80.8|199805
1686232200000|2023-06-08 13:50:00|81.06|80.98|80.96|80.92|81.1|81.04|80.88|80.84|107061
1686232500000|2023-06-08 13:55:00|80.98|80.9|80.92|80.86|80.98|80.94|80.88|80.86|181918
1686232800000|2023-06-08 14:00:00|80.94|80.88|81|80.96|81|80.96|80.92|80.88|50356
1686233100000|2023-06-08 14:05:00|80.98|80.94|80.86|80.82|80.98|80.94|80.82|80.8|117583
1686233400000|2023-06-08 14:10:00|80.84|80.84|80.96|80.92|80.96|80.92|80.84|80.82|39184
1686233700000|2023-06-08 14:15:00|80.98|80.94|81.04|81|81.1|81.06|80.98|80.94|90483
1686234000000|2023-06-08 14:20:00|81.06|81.02|81.04|80.98|81.08|81.04|80.96|80.92|72570
1686234300000|2023-06-08 14:25:00|81.02|80.96|81.02|80.98|81.04|81|80.92|80.88|130392
1686234600000|2023-06-08 14:30:00|81.04|81|80.84|80.82|81.1|81.06|80.82|80.8|183965
1686234900000|2023-06-08 14:35:00|80.82|80.76|80.76|80.72|80.86|80.82|80.72|80.68|192931
1686235200000|2023-06-08 14:40:00|80.78|80.74|80.86|80.82|80.92|80.88|80.78|80.74|144401
1686235500000|2023-06-08 14:45:00|80.9|80.84|80.92|80.9|80.96|80.92|80.88|80.84|168722
1686235800000|2023-06-08 14:50:00|80.94|80.92|80.88|80.86|80.98|80.94|80.88|80.86|114791
1686236100000|2023-06-08 14:55:00|80.9|80.88|80.92|80.88|80.94|80.9|80.9|80.88|148735
1686236400000|2023-06-08 15:00:00|80.9|80.86|80.94|80.9|80.96|80.92|80.88|80.84|98827
1686236700000|2023-06-08 15:05:00|80.92|80.88|80.92|80.88|80.94|80.9|80.82|80.78|115960
1686237000000|2023-06-08 15:10:00|80.9|80.86|80.94|80.9|80.98|80.94|80.86|80.82|175351
1686237300000|2023-06-08 15:15:00|80.92|80.92|81.04|80.96|81.12|81.06|80.92|80.9|198098
1686294000000|2023-06-09 07:00:00|80.62|80.2|80.78|80.66|80.9|80.74|80.46|80.2|57796
1686294300000|2023-06-09 07:05:00|80.76|80.68|80.72|80.66|80.92|80.82|80.68|80.66|15855
1686294600000|2023-06-09 07:10:00|80.74|80.68|80.88|80.8|80.9|80.82|80.7|80.62|10664
1686294900000|2023-06-09 07:15:00|80.9|80.78|81|80.94|81|80.94|80.86|80.78|35259
1686295200000|2023-06-09 07:20:00|80.98|80.92|80.96|80.88|80.98|80.92|80.84|80.78|33010
1686295500000|2023-06-09 07:25:00|80.9|80.9|80.78|80.7|80.92|80.92|80.76|80.7|33747
1686295800000|2023-06-09 07:30:00|80.8|80.72|80.92|80.84|80.92|80.86|80.72|80.68|17591
1686296100000|2023-06-09 07:35:00|80.9|80.82|80.94|80.88|80.94|80.88|80.88|80.82|18908
1686296400000|2023-06-09 07:40:00|80.96|80.9|80.9|80.84|80.98|80.92|80.88|80.84|12202
1686296700000|2023-06-09 07:45:00|80.88|80.86|81.2|81.12|81.2|81.16|80.88|80.86|55401
1686297000000|2023-06-09 07:50:00|81.26|81.14|81.44|81.38|81.48|81.4|81.24|81.14|22760
1686297300000|2023-06-09 07:55:00|81.42|81.34|81.58|81.52|81.58|81.52|81.38|81.32|60585
1686297600000|2023-06-09 08:00:00|81.56|81.48|81.2|81.1|81.56|81.48|81.18|81.1|93773
1686297900000|2023-06-09 08:05:00|81.22|81.12|81.12|81.06|81.22|81.16|81.08|81.06|21236
1686298200000|2023-06-09 08:10:00|81.1|80.98|81.18|81.1|81.18|81.12|81|80.94|25846
1686298500000|2023-06-09 08:15:00|81.16|81.08|81.18|81.1|81.22|81.14|81.14|81.08|18475
1686298800000|2023-06-09 08:20:00|81.16|81.12|81.22|81.16|81.26|81.18|81.1|81.06|27854
1686299100000|2023-06-09 08:25:00|81.16|81.14|81.12|81.06|81.22|81.18|81.12|81.04|27312
1686299400000|2023-06-09 08:30:00|81.14|81.08|81|80.94|81.16|81.08|80.98|80.94|25758
1686299700000|2023-06-09 08:35:00|80.98|80.86|80.94|80.9|81|80.96|80.9|80.84|35364
1686300000000|2023-06-09 08:40:00|80.96|80.8|80.86|80.8|80.96|80.84|80.84|80.8|23752
1686300300000|2023-06-09 08:45:00|80.84|80.82|80.9|80.84|80.9|80.84|80.84|80.8|12544
1686300600000|2023-06-09 08:50:00|80.88|80.82|80.9|80.84|80.96|80.92|80.8|80.76|76923
1686300900000|2023-06-09 08:55:00|80.92|80.86|80.94|80.88|80.94|80.88|80.82|80.8|55653
1686301200000|2023-06-09 09:00:00|80.92|80.86|81.16|81.1|81.18|81.14|80.84|80.78|376601
1686301500000|2023-06-09 09:05:00|81.18|81.12|81.2|81.16|81.24|81.18|81.16|81.1|18815
1686301800000|2023-06-09 09:10:00|81.18|81.18|81.24|81.18|81.28|81.24|81.18|81.14|55777
1686302100000|2023-06-09 09:15:00|81.26|81.2|81.46|81.38|81.46|81.38|81.22|81.18|66035
1686302400000|2023-06-09 09:20:00|81.44|81.4|81.28|81.24|81.5|81.42|81.28|81.24|75870
1686302700000|2023-06-09 09:25:00|81.26|81.26|81.3|81.26|81.34|81.28|81.2|81.16|88478
1686303000000|2023-06-09 09:30:00|81.28|81.28|81.3|81.26|81.3|81.28|81.28|81.26|53721
1686303300000|2023-06-09 09:35:00|81.28|81.24|81.28|81.26|81.3|81.26|81.2|81.16|91860
1686303600000|2023-06-09 09:40:00|81.26|81.24|81.24|81.2|81.28|81.24|81.2|81.16|53379
1686303900000|2023-06-09 09:45:00|81.22|81.22|81.2|81.12|81.26|81.22|81.16|81.1|46115
1686304200000|2023-06-09 09:50:00|81.22|81.14|81.2|81.14|81.24|81.18|81.16|81.08|77587
1686304500000|2023-06-09 09:55:00|81.18|81.16|81.4|81.36|81.68|81.62|81.18|81.14|90823
1686304800000|2023-06-09 10:00:00|81.38|81.3|81.48|81.42|81.48|81.42|81.34|81.3|9741
1686305100000|2023-06-09 10:05:00|81.5|81.44|81.42|81.38|81.5|81.44|81.38|81.36|26035
1686305400000|2023-06-09 10:10:00|81.4|81.36|81.26|81.22|81.4|81.36|81.22|81.2|34997
1686305700000|2023-06-09 10:15:00|81.24|81.2|81.26|81.18|81.26|81.2|81.16|81.1|15584
1686306000000|2023-06-09 10:20:00|81.24|81.2|81.3|81.24|81.34|81.26|81.24|81.18|34743
1686306300000|2023-06-09 10:25:00|81.28|81.22|81.26|81.24|81.36|81.3|81.26|81.22|16460
1686306600000|2023-06-09 10:30:00|81.28|81.2|81.1|81.06|81.3|81.22|81.1|81.02|35761
1686306900000|2023-06-09 10:35:00|81.08|81.04|81.08|81.04|81.1|81.06|81.06|81|22791
1686307200000|2023-06-09 10:40:00|81.06|81.02|81.1|81.06|81.12|81.06|81|80.96|44352
1686307500000|2023-06-09 10:45:00|81.08|81.04|81.16|81.12|81.16|81.14|81.06|81|35214
1686307800000|2023-06-09 10:50:00|81.14|81.1|81.02|80.96|81.14|81.1|81|80.94|45521
1686308100000|2023-06-09 10:55:00|81|80.94|80.96|80.94|81.02|80.96|80.9|80.88|28879
1686308400000|2023-06-09 11:00:00|80.98|80.86|80.84|80.82|81|80.86|80.84|80.82|23173
1686308700000|2023-06-09 11:05:00|80.82|80.8|80.84|80.8|80.84|80.8|80.82|80.8|10530
1686309000000|2023-06-09 11:10:00|80.9|80.82|80.96|80.9|80.96|80.92|80.88|80.82|12158
1686309300000|2023-06-09 11:15:00|80.94|80.88|80.96|80.9|80.96|80.92|80.94|80.88|2920
1686309600000|2023-06-09 11:20:00|80.94|80.88|80.88|80.82|80.94|80.88|80.84|80.8|24200
1686309900000|2023-06-09 11:25:00|80.86|80.8|80.9|80.86|80.92|80.86|80.82|80.8|81299
1686310200000|2023-06-09 11:30:00|80.88|80.82|80.74|80.7|80.9|80.82|80.74|80.7|42265
1686310500000|2023-06-09 11:35:00|80.76|80.72|80.8|80.76|80.8|80.78|80.76|80.7|3167
1686310800000|2023-06-09 11:40:00|80.86|80.78|80.96|80.92|80.96|80.92|80.86|80.78|17403
1686311100000|2023-06-09 11:45:00|80.94|80.9|80.96|80.9|81|80.96|80.9|80.82|53203
1686311400000|2023-06-09 11:50:00|80.98|80.92|80.96|80.9|81|80.94|80.94|80.9|15572
1686311700000|2023-06-09 11:55:00|80.94|80.88|80.86|80.82|80.96|80.88|80.86|80.82|16527
1686312000000|2023-06-09 12:00:00|80.84|80.84|80.8|80.74|80.84|80.84|80.76|80.7|17559
1686312300000|2023-06-09 12:05:00|80.78|80.7|80.94|80.88|80.98|80.9|80.76|80.7|91133
1686312600000|2023-06-09 12:10:00|80.96|80.9|80.9|80.88|80.96|80.92|80.9|80.88|40783
1686312900000|2023-06-09 12:15:00|80.94|80.84|80.84|80.8|80.94|80.84|80.82|80.8|14348
1686313200000|2023-06-09 12:20:00|80.82|80.7|80.78|80.72|80.82|80.76|80.74|80.7|19607
1686313500000|2023-06-09 12:25:00|80.76|80.7|80.7|80.66|80.76|80.7|80.62|80.6|13400
1686313800000|2023-06-09 12:30:00|80.68|80.64|80.52|80.44|80.7|80.66|80.46|80.4|19327
1686314100000|2023-06-09 12:35:00|80.54|80.46|80.7|80.68|80.78|80.74|80.54|80.46|22135
1686314400000|2023-06-09 12:40:00|80.68|80.64|80.8|80.74|80.8|80.74|80.66|80.64|37633
1686314700000|2023-06-09 12:45:00|80.78|80.72|80.78|80.74|80.8|80.76|80.7|80.66|19297
1686315000000|2023-06-09 12:50:00|80.8|80.76|80.8|80.76|80.8|80.76|80.78|80.74|13138
1686315300000|2023-06-09 12:55:00|80.78|80.78|80.88|80.84|80.9|80.84|80.76|80.74|66622
1686315600000|2023-06-09 13:00:00|80.84|80.82|80.78|80.72|80.84|80.82|80.78|80.72|62152
1686315900000|2023-06-09 13:05:00|80.8|80.74|80.68|80.64|80.8|80.78|80.68|80.64|54965
1686316200000|2023-06-09 13:10:00|80.64|80.6|80.68|80.64|80.72|80.66|80.64|80.6|24903
1686316500000|2023-06-09 13:15:00|80.7|80.66|80.76|80.7|80.78|80.7|80.68|80.66|39502
1686316800000|2023-06-09 13:20:00|80.78|80.72|80.74|80.68|80.78|80.72|80.68|80.62|40732
1686317100000|2023-06-09 13:25:00|80.78|80.7|80.76|80.72|80.8|80.74|80.74|80.7|33640
1686317400000|2023-06-09 13:30:00|80.72|80.66|80.84|80.8|80.94|80.88|80.64|80.6|74669
1686317700000|2023-06-09 13:35:00|80.82|80.78|80.94|80.88|80.94|80.88|80.72|80.66|57296
1686318000000|2023-06-09 13:40:00|80.9|80.9|81.06|81|81.08|81.04|80.84|80.8|96756
1686318300000|2023-06-09 13:45:00|81.1|80.98|81|80.96|81.14|81.08|81|80.96|103335
1686318600000|2023-06-09 13:50:00|81.04|81|81.08|81.04|81.14|81.08|80.94|80.9|58636
1686318900000|2023-06-09 13:55:00|81.1|81.08|81|80.98|81.16|81.1|81|80.94|68290
1686319200000|2023-06-09 14:00:00|81.06|81|81.06|81.02|81.1|81.06|81|80.96|69115
1686319500000|2023-06-09 14:05:00|81.04|81.04|81|80.96|81.1|81.08|80.96|80.94|92049
1686319800000|2023-06-09 14:10:00|80.98|80.98|81.2|81.18|81.34|81.3|80.96|80.92|153045
1686320100000|2023-06-09 14:15:00|81.26|81.16|81.2|81.16|81.38|81.32|81.16|81.12|174490
1686320400000|2023-06-09 14:20:00|81.18|81.14|81.1|81.08|81.2|81.18|81.1|81.06|159544
1686320700000|2023-06-09 14:25:00|81.14|81.1|81.06|81.04|81.16|81.12|81|80.98|329010
1686321000000|2023-06-09 14:30:00|81.1|81.08|81.06|81.02|81.24|81.22|81|80.98|188658
1686321300000|2023-06-09 14:35:00|81.04|81.04|81.1|81.08|81.16|81.12|81|80.98|112324
1686321600000|2023-06-09 14:40:00|81.08|81.04|80.88|80.84|81.1|81.08|80.88|80.84|178179
1686321900000|2023-06-09 14:45:00|80.86|80.86|80.96|80.92|81.06|81.04|80.86|80.84|259363
1686322200000|2023-06-09 14:50:00|80.98|80.94|80.96|80.94|80.98|80.94|80.86|80.8|249670
1686322500000|2023-06-09 14:55:00|81|80.96|81|80.98|81.06|81.04|80.92|80.88|200780
1686322800000|2023-06-09 15:00:00|80.98|80.96|80.9|80.88|81|80.98|80.9|80.86|68035
1686323100000|2023-06-09 15:05:00|80.88|80.84|80.88|80.82|80.94|80.9|80.86|80.82|119757
1686323400000|2023-06-09 15:10:00|80.86|80.84|80.84|80.8|80.88|80.86|80.78|80.74|115737
1686323700000|2023-06-09 15:15:00|80.82|80.78|80.86|80.8|80.88|80.82|80.78|80.74|141204
1686553200000|2023-06-12 07:00:00|81.5|81.26|81.6|81.5|81.76|81.62|81.44|81.22|93534
1686553500000|2023-06-12 07:05:00|81.58|81.52|81.42|81.32|81.66|81.54|81.42|81.28|45221
1686553800000|2023-06-12 07:10:00|81.4|81.2|81.32|81.24|81.48|81.38|81.22|81.16|81261
1686554100000|2023-06-12 07:15:00|81.3|81.22|81.38|81.32|81.38|81.34|81.16|81.1|134007
1686554400000|2023-06-12 07:20:00|81.4|81.34|81.46|81.4|81.5|81.48|81.28|81.22|61219
1686554700000|2023-06-12 07:25:00|81.48|81.38|81.36|81.34|81.48|81.38|81.28|81.22|48507
1686555000000|2023-06-12 07:30:00|81.4|81.4|81.62|81.54|81.62|81.54|81.4|81.4|21550
1686555300000|2023-06-12 07:35:00|81.6|81.56|81.7|81.66|81.7|81.66|81.54|81.46|30440
1686555600000|2023-06-12 07:40:00|81.64|81.62|81.7|81.62|81.7|81.68|81.64|81.6|31128
1686555900000|2023-06-12 07:45:00|81.72|81.64|81.74|81.68|81.78|81.72|81.7|81.62|33585
1686556200000|2023-06-12 07:50:00|81.76|81.7|81.74|81.7|81.8|81.76|81.72|81.7|16328
1686556500000|2023-06-12 07:55:00|81.76|81.72|81.8|81.74|81.8|81.76|81.74|81.7|14589
1686556800000|2023-06-12 08:00:00|81.9|81.76|81.92|81.86|82|81.96|81.88|81.74|54378
1686557100000|2023-06-12 08:05:00|81.98|81.88|81.86|81.8|82|81.94|81.82|81.74|41068
1686557400000|2023-06-12 08:10:00|81.84|81.84|81.88|81.82|81.9|81.88|81.84|81.8|34160
1686557700000|2023-06-12 08:15:00|81.9|81.84|81.86|81.8|81.9|81.86|81.82|81.78|38280
1686558000000|2023-06-12 08:20:00|81.84|81.78|81.9|81.82|81.92|81.84|81.8|81.78|47810
1686558300000|2023-06-12 08:25:00|81.88|81.84|81.86|81.78|81.94|81.86|81.82|81.78|12180
1686558600000|2023-06-12 08:30:00|81.84|81.8|81.72|81.66|81.86|81.8|81.7|81.64|53525
1686558900000|2023-06-12 08:35:00|81.7|81.68|81.64|81.58|81.82|81.74|81.62|81.56|56061
1686559200000|2023-06-12 08:40:00|81.66|81.6|81.7|81.62|81.72|81.68|81.64|81.58|72223
1686559500000|2023-06-12 08:45:00|81.68|81.64|81.72|81.64|81.74|81.7|81.62|81.56|124069
1686559800000|2023-06-12 08:50:00|81.7|81.6|81.72|81.64|81.72|81.68|81.66|81.6|21855
1686560100000|2023-06-12 08:55:00|81.74|81.66|81.76|81.7|81.78|81.72|81.68|81.6|24537
1686560400000|2023-06-12 09:00:00|81.82|81.74|81.9|81.86|81.98|81.9|81.82|81.74|43452
1686560700000|2023-06-12 09:05:00|81.88|81.84|81.82|81.76|81.88|81.84|81.8|81.74|27586
1686561000000|2023-06-12 09:10:00|81.88|81.78|81.9|81.82|81.92|81.9|81.8|81.78|27785
1686561300000|2023-06-12 09:15:00|81.88|81.8|81.84|81.76|81.9|81.84|81.82|81.76|39064
1686561600000|2023-06-12 09:20:00|81.82|81.74|81.78|81.74|81.82|81.76|81.76|81.74|21607
1686561900000|2023-06-12 09:25:00|81.8|81.76|81.7|81.64|81.8|81.78|81.68|81.62|18573
1686562200000|2023-06-12 09:30:00|81.68|81.6|81.68|81.6|81.7|81.66|81.64|81.6|35630
1686562500000|2023-06-12 09:35:00|81.66|81.62|81.78|81.74|81.78|81.76|81.66|81.6|29655
1686562800000|2023-06-12 09:40:00|81.76|81.72|81.66|81.64|81.76|81.74|81.66|81.6|49736
1686563100000|2023-06-12 09:45:00|81.64|81.62|81.56|81.5|81.66|81.62|81.56|81.5|48914
1686563400000|2023-06-12 09:50:00|81.54|81.52|81.64|81.58|81.64|81.6|81.54|81.5|68004
1686563700000|2023-06-12 09:55:00|81.66|81.6|81.5|81.42|81.66|81.62|81.46|81.4|60618
1686564000000|2023-06-12 10:00:00|81.48|81.4|81.42|81.36|81.5|81.4|81.38|81.32|15826
1686564300000|2023-06-12 10:05:00|81.4|81.34|81.44|81.4|81.48|81.42|81.38|81.32|29270
1686564600000|2023-06-12 10:10:00|81.46|81.42|81.56|81.48|81.56|81.48|81.4|81.34|83273
1686564900000|2023-06-12 10:15:00|81.54|81.46|81.44|81.38|81.56|81.52|81.4|81.34|50717
1686565200000|2023-06-12 10:20:00|81.42|81.36|81.22|81.14|81.44|81.38|81.2|81.14|26148
1686565500000|2023-06-12 10:25:00|81.2|81.16|81.28|81.2|81.28|81.24|81.2|81.14|27674
1686565800000|2023-06-12 10:30:00|81.3|81.22|81.34|81.28|81.38|81.3|81.3|81.2|13722
1686566100000|2023-06-12 10:35:00|81.32|81.24|81.1|81.04|81.32|81.24|81.08|81.04|53562
1686566400000|2023-06-12 10:40:00|81.08|81|81.1|81.02|81.1|81.08|81.04|81|34844
1686566700000|2023-06-12 10:45:00|81.08|81|81.1|81.06|81.12|81.06|81.04|81|16027
1686567000000|2023-06-12 10:50:00|81.14|81.08|81.16|81.1|81.2|81.14|81.14|81.06|27132
1686567300000|2023-06-12 10:55:00|81.14|81.12|81.14|81.1|81.22|81.2|81.1|81.06|37823
1686567600000|2023-06-12 11:00:00|81.12|81.12|81.16|81.1|81.22|81.16|81.08|81.04|58257
1686567900000|2023-06-12 11:05:00|81.14|81.12|81.2|81.12|81.22|81.16|81.12|81.1|26530
1686568200000|2023-06-12 11:10:00|81.22|81.14|81.16|81.1|81.22|81.18|81.16|81.1|18409
1686568500000|2023-06-12 11:15:00|81.18|81.12|81.16|81.1|81.2|81.12|81.12|81.1|28294
1686568800000|2023-06-12 11:20:00|81.18|81.12|81.22|81.16|81.22|81.2|81.18|81.1|27330
1686569100000|2023-06-12 11:25:00|81.2|81.18|81.14|81.12|81.2|81.18|81.12|81.1|65455
1686569400000|2023-06-12 11:30:00|81.16|81.1|81.2|81.14|81.22|81.2|81.16|81.1|55958
1686569700000|2023-06-12 11:35:00|81.18|81.16|81.22|81.16|81.22|81.16|81.16|81.16|34044
1686570000000|2023-06-12 11:40:00|81.2|81.18|81.3|81.26|81.3|81.26|81.2|81.16|70501
1686570300000|2023-06-12 11:45:00|81.28|81.24|81.2|81.16|81.3|81.24|81.2|81.16|34481
1686570600000|2023-06-12 11:50:00|81.22|81.18|81.3|81.24|81.34|81.26|81.22|81.18|56343
1686570900000|2023-06-12 11:55:00|81.28|81.26|81.22|81.14|81.28|81.26|81.16|81.12|49512
1686571200000|2023-06-12 12:00:00|81.2|81.16|81.26|81.22|81.26|81.24|81.2|81.16|39726
1686571500000|2023-06-12 12:05:00|81.24|81.2|81.28|81.26|81.28|81.26|81.24|81.2|55864
1686571800000|2023-06-12 12:10:00|81.3|81.3|81.44|81.38|81.46|81.38|81.3|81.3|40774
1686572100000|2023-06-12 12:15:00|81.42|81.36|81.28|81.26|81.42|81.36|81.24|81.16|43459
1686572400000|2023-06-12 12:20:00|81.3|81.28|81.2|81.14|81.32|81.3|81.2|81.14|38671
1686572700000|2023-06-12 12:25:00|81.22|81.16|81.28|81.2|81.3|81.22|81.2|81.14|54532
1686573000000|2023-06-12 12:30:00|81.26|81.22|81.36|81.3|81.36|81.32|81.22|81.14|86643
1686573300000|2023-06-12 12:35:00|81.4|81.32|81.4|81.32|81.42|81.36|81.28|81.26|42389
1686573600000|2023-06-12 12:40:00|81.38|81.3|81.36|81.28|81.38|81.32|81.3|81.28|10202
1686573900000|2023-06-12 12:45:00|81.34|81.3|81.42|81.34|81.42|81.38|81.3|81.3|23427
1686574200000|2023-06-12 12:50:00|81.48|81.36|81.5|81.46|81.5|81.46|81.44|81.36|28009
1686574500000|2023-06-12 12:55:00|81.54|81.44|81.48|81.42|81.54|81.48|81.46|81.4|16426
1686574800000|2023-06-12 13:00:00|81.5|81.44|81.54|81.46|81.54|81.48|81.44|81.38|27292
1686575100000|2023-06-12 13:05:00|81.48|81.48|81.56|81.5|81.56|81.5|81.44|81.4|24724
1686575400000|2023-06-12 13:10:00|81.54|81.56|81.66|81.62|81.68|81.64|81.54|81.56|67709
1686575700000|2023-06-12 13:15:00|81.64|81.6|81.58|81.52|81.66|81.62|81.56|81.52|51434
1686576000000|2023-06-12 13:20:00|81.56|81.48|81.64|81.56|81.64|81.58|81.56|81.48|33908
1686576300000|2023-06-12 13:25:00|81.62|81.58|81.64|81.58|81.66|81.62|81.56|81.5|38024
1686576600000|2023-06-12 13:30:00|81.66|81.52|81.56|81.5|81.66|81.62|81.52|81.5|81793
1686576900000|2023-06-12 13:35:00|81.54|81.44|81.4|81.34|81.54|81.44|81.34|81.3|36309
1686577200000|2023-06-12 13:40:00|81.46|81.36|81.56|81.46|81.58|81.54|81.42|81.36|28788
1686577500000|2023-06-12 13:45:00|81.54|81.48|81.64|81.58|81.66|81.64|81.48|81.44|65363
1686577800000|2023-06-12 13:50:00|81.66|81.6|81.8|81.74|81.8|81.78|81.64|81.58|39622
1686578100000|2023-06-12 13:55:00|81.82|81.76|81.92|81.86|81.96|81.92|81.82|81.76|68207
1686578400000|2023-06-12 14:00:00|81.9|81.84|81.8|81.74|81.9|81.86|81.8|81.74|68641
1686578700000|2023-06-12 14:05:00|81.82|81.78|82.08|82.06|82.08|82.06|81.78|81.74|110914
1686579000000|2023-06-12 14:10:00|82.1|82.08|82.16|82.14|82.18|82.14|82.02|81.98|116277
1686579300000|2023-06-12 14:15:00|82.14|82.12|82.08|82.06|82.14|82.12|82.04|82|78230
1686579600000|2023-06-12 14:20:00|82.06|82.04|81.88|81.84|82.08|82.06|81.88|81.84|80618
1686579900000|2023-06-12 14:25:00|81.86|81.82|81.88|81.84|81.88|81.86|81.78|81.72|42152
1686580200000|2023-06-12 14:30:00|81.86|81.86|81.82|81.8|81.92|81.88|81.82|81.78|92594
1686580500000|2023-06-12 14:35:00|81.8|81.78|81.78|81.74|81.82|81.8|81.7|81.66|112089
1686580800000|2023-06-12 14:40:00|81.76|81.68|81.78|81.74|81.78|81.76|81.72|81.68|61227
1686581100000|2023-06-12 14:45:00|81.76|81.7|81.76|81.7|81.78|81.76|81.72|81.68|73223
1686581400000|2023-06-12 14:50:00|81.74|81.68|81.68|81.64|81.74|81.7|81.68|81.64|69889
1686581700000|2023-06-12 14:55:00|81.72|81.62|81.78|81.72|81.9|81.86|81.72|81.62|64579
1686582000000|2023-06-12 15:00:00|81.76|81.74|81.72|81.68|81.86|81.82|81.68|81.64|45692
1686582300000|2023-06-12 15:05:00|81.76|81.7|81.66|81.62|81.78|81.76|81.66|81.6|85987
1686582600000|2023-06-12 15:10:00|81.7|81.68|81.72|81.7|81.78|81.72|81.7|81.68|58082
1686582900000|2023-06-12 15:15:00|81.7|81.68|81.7|81.66|81.72|81.7|81.66|81.62|94424
1692169200000|2023-08-16 07:00:00|||||||||15723
1692255600000|2023-08-17 07:00:00|||||||||15723
1692342000000|2023-08-18 07:00:00|||||||||15723
1693206000000|2023-08-28 07:00:00|||||||||15723
1693292400000|2023-08-29 07:00:00|||||||||15723
1697439600000|2023-10-16 07:00:00|||||||||15723
1697526000000|2023-10-17 07:00:00|||||||||15723
1697612400000|2023-10-18 07:00:00|||||||||15723
1698044400000|2023-10-23 07:00:00|||||||||15723
1698217200000|2023-10-25 07:00:00|||||||||15723
1698303600000|2023-10-26 07:00:00|||||||||15723
1698390000000|2023-10-27 07:00:00|||||||||15723
1698652800000|2023-10-30 08:00:00|||||||||15723
1699257600000|2023-11-06 08:00:00|||||||||15723
1699344000000|2023-11-07 08:00:00|||||||||15723
1699430400000|2023-11-08 08:00:00|||||||||15723
1700035200000|2023-11-15 08:00:00|||||||||15723
1700121600000|2023-11-16 08:00:00|||||||||15723
1700208000000|2023-11-17 08:00:00|||||||||15723
1700467200000|2023-11-20 08:00:00|||||||||15723
1700553600000|2023-11-21 08:00:00|||||||||15723
1701076800000|2023-11-27 09:20:00|||||||||15723
1701080700000|2023-11-27 10:25:00|||||||||15723
1701084000000|2023-11-27 11:20:00|||||||||15723
1701095400000|2023-11-27 14:30:00|||||||||15723
1701158400000|2023-11-28 08:00:00|||||||||15723
1701171000000|2023-11-28 11:30:00|||||||||15723
1701171300000|2023-11-28 11:35:00|||||||||15723
1701171600000|2023-11-28 11:40:00|||||||||15723
1701173700000|2023-11-28 12:15:00|||||||||15723
1701178200000|2023-11-28 13:30:00|||||||||15723
1701245400000|2023-11-29 08:10:00|||||||||15723
1701246900000|2023-11-29 08:35:00|||||||||15723
1701254400000|2023-11-29 10:40:00|||||||||15723
1701268200000|2023-11-29 14:30:00|||||||||15723
1701269100000|2023-11-29 14:45:00|||||||||15723
1701343500000|2023-11-30 11:25:00|||||||||15723
1701346200000|2023-11-30 12:10:00|||||||||15723
1701348900000|2023-11-30 12:55:00|||||||||15723
1701359400000|2023-11-30 15:50:00|||||||||15723
1701360600000|2023-11-30 16:10:00|||||||||15723
1701435000000|2023-12-01 12:50:00|||||||||15723
1705910400000|2024-01-22 08:00:00|||||||||15723
1705996800000|2024-01-23 08:00:00|||||||||15723
1708329600000|2024-02-19 08:00:00|||||||||15723
1708416000000|2024-02-20 08:00:00|||||||||15723
1708502400000|2024-02-21 08:00:00|||||||||15723
1715065200000|2024-05-07 07:00:00|||||||||15723
1715151600000|2024-05-08 07:00:00|||||||||15723
1715324400000|2024-05-10 07:00:00|||||||||15723
1715583600000|2024-05-13 07:00:00|||||||||15723
1715670000000|2024-05-14 07:00:00|||||||||15723
1715756400000|2024-05-15 07:00:00|||||||||15723
1715842800000|2024-05-16 07:00:00|||||||||15723
1719903600000|2024-07-02 07:00:00|||||||||15723
1724828400000|2024-08-28 07:00:00|||||||||15723
1724914800000|2024-08-29 07:00:00|||||||||15723
1725001200000|2024-08-30 07:00:00|||||||||15723
1724828400000|2024-08-28 07:00:00|||||||||15723
1724914800000|2024-08-29 07:00:00|||||||||15723
1725001200000|2024-08-30 07:00:00|||||||||15723
1726642800000|2024-09-18 07:00:00|||||||||15723
1726729200000|2024-09-19 07:00:00|||||||||15723
1726815600000|2024-09-20 07:00:00|||||||||15723
1728284400000|2024-10-07 07:00:00|||||||||15723
1728370800000|2024-10-08 07:00:00|||||||||15723
1728457200000|2024-10-09 07:00:00|||||||||15723
1728975600000|2024-10-15 07:00:00|||||||||15723
1729148400000|2024-10-17 07:00:00|||||||||15723
1729234800000|2024-10-18 07:00:00|||||||||15723
1729494000000|2024-10-21 07:00:00|||||||||15723
1729580400000|2024-10-22 07:00:00|||||||||15723
1729666800000|2024-10-23 07:00:00|||||||||15723
1730188800000|2024-10-29 08:00:00|||||||||15723
1730275200000|2024-10-30 08:00:00|||||||||15723
1730361600000|2024-10-31 08:00:00|||||||||15723
1730448000000|2024-11-01 08:00:00|||||||||15723
1731916800000|2024-11-18 08:00:00|||||||||15723
1732003200000|2024-11-19 08:00:00|||||||||15723
1732089600000|2024-11-20 08:00:00|||||||||15723
1736841600000|2025-01-14 08:00:00|||||||||15723
1736928000000|2025-01-15 08:00:00|||||||||15723
1737014400000|2025-01-16 08:00:00|||||||||15723
1740384000000|2025-02-24 08:00:00|||||||||15723
1740470400000|2025-02-25 08:00:00|||||||||15723
1744009200000|2025-04-07 07:00:00|||||||||15723
1744095600000|2025-04-08 07:00:00|||||||||15723
1744700400000|2025-04-15 07:00:00|||||||||15723
1744786800000|2025-04-16 07:00:00|||||||||15723
1744873200000|2025-04-17 07:00:00|||||||||15723
1748847600000|2025-06-02 07:00:00|||||||||15723
1748934000000|2025-06-03 07:00:00|||||||||15723
1749020400000|2025-06-04 07:00:00|||||||||15723
1761116400000|2025-10-22 07:00:00|||||||||15723
1761202800000|2025-10-23 07:00:00|||||||||15723
1761289200000|2025-10-24 07:00:00|||||||||15723
1762934400000|2025-11-12 08:00:00|||||||||15723
1763020800000|2025-11-13 08:00:00|||||||||15723
1763107200000|2025-11-14 08:00:00|||||||||15723